九洲药业( 603456.SH 上证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 32.60 | 33.78 | 31.61 | 33.45 | 4.73% | 1.80% | -1.06% | 11,842,200 | 389,134,000 | 92% | 32.86 | 2.37% | 32.34 | -0.29% | 32.84 | -0.47% | 33.81 | -0.47% | -0.22% |  |
2021-01-14 | 31.32 | 32.80 | 30.70 | 31.94 | 2.40% | -0.49% | -5.97% | 11,195,000 | 359,342,000 | 82% | 32.10 | 0.33% | 32.44 | -1.93% | 33.00 | -2.05% | 33.97 | -0.64% | -0.21% |  |
2021-01-13 | 33.00 | 33.10 | 31.17 | 31.19 | -7.20% | -2.51% | -8.77% | 9,720,300 | 310,982,000 | 74% | 31.99 | -3.23% | 33.08 | -1.26% | 33.69 | -1.28% | 34.19 | -0.53% | -0.10% |  |
2021-01-12 | 33.61 | 33.78 | 32.20 | 33.61 | 0.00% | 1.67% | -2.21% | 12,986,600 | 429,325,000 | 105% | 33.06 | -2.56% | 33.50 | -2.36% | 34.13 | -1.22% | 34.37 | -0.52% | -0.04% |  |
2021-01-11 | 33.20 | 34.96 | 32.58 | 33.61 | 1.23% | -0.94% | -2.72% | 12,558,700 | 426,106,000 | 111% | 33.93 | 1.23% | 34.31 | -0.65% | 34.55 | -0.32% | 34.55 | -0.25% | 0.04% |  |
2021-01-08 | 34.43 | 35.66 | 31.90 | 33.20 | -5.47% | -0.95% | -4.14% | 14,235,100 | 477,125,000 | 132% | 33.52 | -5.63% | 34.53 | -1.78% | 34.66 | -0.51% | 34.64 | -0.36% | 0.10% |  |
2021-01-07 | 34.89 | 36.40 | 34.29 | 35.12 | -0.28% | -1.12% | 1.04% | 13,188,500 | 468,428,000 | 143% | 35.52 | 2.51% | 35.16 | 1.07% | 34.84 | 0.38% | 34.76 | 0.68% | 0.16% |  |
2021-01-06 | 35.70 | 35.79 | 33.55 | 35.22 | -1.37% | 1.65% | 2.01% | 12,566,400 | 435,423,000 | 139% | 34.65 | -1.86% | 34.79 | 0.31% | 34.71 | 0.09% | 34.53 | -0.12% | 0.09% |  |
2021-01-05 | 34.30 | 35.99 | 34.12 | 35.71 | 2.03% | 1.14% | 3.30% | 10,827,200 | 382,274,000 | 129% | 35.31 | 2.27% | 34.68 | 0.37% | 34.68 | 0.35% | 34.57 | -0.01% | 0.17% |  |
2021-01-04 | 35.24 | 35.50 | 33.83 | 35.00 | -2.23% | 1.38% | 1.24% | 15,111,500 | 521,722,000 | 185% | 34.53 | 0.38% | 34.55 | 0.13% | 34.56 | -0.12% | 34.57 | 0.07% | 0.29% |  |
2020-12-31 | 34.43 | 35.90 | 32.98 | 35.80 | 3.47% | 4.09% | 3.62% | 16,110,900 | 554,113,000 | 219% | 34.39 | -1.88% | 34.50 | -0.69% | 34.60 | 0.08% | 34.55 | -0.40% | 0.34% |  |
2020-12-30 | 34.52 | 35.68 | 34.14 | 34.60 | 1.38% | -1.29% | -0.25% | 5,553,300 | 194,659,000 | 86% | 35.05 | 2.34% | 34.75 | 0.31% | 34.57 | 1.16% | 34.69 | 0.41% | 0.53% |  |
2020-12-29 | 34.54 | 34.95 | 33.66 | 34.13 | -1.36% | -0.36% | -1.21% | 5,068,100 | 173,592,000 | 77% | 34.25 | -1.83% | 34.64 | 0.40% | 34.17 | -0.65% | 34.55 | 0.13% | 0.56% |  |
2020-12-28 | 34.81 | 35.49 | 34.21 | 34.60 | -0.72% | -0.83% | 0.29% | 5,531,600 | 192,990,000 | 84% | 34.89 | 0.44% | 34.50 | 1.61% | 34.40 | -0.57% | 34.50 | 0.25% | 0.67% |  |
2020-12-25 | 34.25 | 35.16 | 33.33 | 34.85 | 3.08% | 0.32% | 1.27% | 5,687,300 | 197,567,000 | 87% | 34.74 | 3.02% | 33.95 | -0.66% | 34.59 | 0.28% | 34.41 | 0.32% | 0.81% |  |
2020-12-24 | 33.63 | 34.19 | 33.10 | 33.81 | 0.93% | 0.26% | -1.45% | 4,521,100 | 152,457,000 | 68% | 33.72 | 0.36% | 34.18 | -1.57% | 34.50 | -0.79% | 34.31 | 0.23% | 0.86% |  |
2020-12-23 | 34.39 | 34.90 | 32.88 | 33.50 | -4.61% | -0.30% | -2.12% | 9,659,400 | 324,554,000 | 143% | 33.60 | -4.60% | 34.72 | -1.02% | 34.77 | -0.30% | 34.23 | -0.02% | 0.98% |  |
2020-12-22 | 35.96 | 36.16 | 34.43 | 35.12 | -2.36% | -0.28% | 2.59% | 7,340,600 | 258,531,000 | 127% | 35.22 | -1.60% | 35.08 | -0.17% | 34.88 | 0.79% | 34.23 | 0.75% | 1.07% |  |
2020-12-21 | 34.00 | 37.41 | 33.66 | 35.97 | 4.87% | 0.50% | 5.86% | 6,768,100 | 242,243,000 | 128% | 35.79 | 4.62% | 35.14 | 1.99% | 34.60 | 1.12% | 33.98 | 1.20% | 1.07% |  |
2020-12-18 | 34.92 | 35.16 | 32.86 | 34.30 | -2.53% | 0.25% | 2.15% | 6,738,200 | 230,533,000 | 126% | 34.21 | -3.25% | 34.45 | 0.34% | 34.22 | 0.42% | 33.58 | 0.49% | 1.04% |  |
2020-12-17 | 34.20 | 36.26 | 34.16 | 35.19 | 3.02% | -0.48% | 5.32% | 8,203,800 | 290,092,000 | 162% | 35.36 | 5.81% | 34.33 | 1.97% | 34.08 | 1.84% | 33.41 | 1.55% | 1.11% |  |
2020-12-16 | 33.41 | 34.24 | 32.57 | 34.16 | 1.12% | 2.22% | 3.82% | 5,642,000 | 188,544,000 | 109% | 33.42 | -1.14% | 33.67 | 0.08% | 33.46 | 0.39% | 32.90 | 0.65% | 1.09% |  |
2020-12-15 | 34.88 | 34.88 | 33.31 | 33.78 | -1.20% | -0.07% | 3.33% | 6,121,900 | 206,937,000 | 119% | 33.80 | 0.03% | 33.64 | 0.89% | 33.33 | 0.89% | 32.69 | 1.32% | 1.13% |  |
2020-12-14 | 33.96 | 34.49 | 33.03 | 34.19 | 2.58% | 1.18% | 5.97% | 5,034,700 | 170,133,000 | 94% | 33.79 | 1.62% | 33.35 | 1.20% | 33.04 | 1.14% | 32.26 | 1.58% | 1.09% |  |
2020-12-11 | 33.20 | 33.65 | 32.61 | 33.33 | 0.60% | 0.23% | 4.94% | 4,435,800 | 147,507,000 | 81% | 33.25 | 0.61% | 32.95 | 0.88% | 32.67 | 0.22% | 31.76 | 0.87% | 0.91% |  |
2020-12-10 | 31.66 | 33.50 | 31.56 | 33.13 | 4.15% | 0.24% | 5.22% | 6,238,800 | 206,206,000 | 116% | 33.05 | 2.44% | 32.66 | 1.31% | 32.60 | 0.96% | 31.49 | 1.38% | 0.82% |  |
2020-12-09 | 32.41 | 32.83 | 31.78 | 31.81 | -1.33% | -1.41% | 2.42% | 2,908,400 | 93,841,000 | 54% | 32.27 | -0.11% | 32.24 | -0.70% | 32.28 | 0.49% | 31.06 | 0.92% | 0.65% |  |
2020-12-08 | 31.84 | 32.65 | 31.70 | 32.24 | 1.90% | -0.19% | 4.76% | 3,558,200 | 114,938,000 | 62% | 32.30 | 0.36% | 32.47 | 0.57% | 32.13 | 1.18% | 30.78 | 0.78% | 0.52% |  |
2020-12-07 | 32.78 | 33.16 | 31.63 | 31.64 | -3.71% | -1.70% | 3.61% | 5,325,300 | 171,408,000 | 85% | 32.19 | -1.92% | 32.28 | 0.63% | 31.75 | 1.86% | 30.54 | 0.89% | 0.39% |  |
2020-12-04 | 32.30 | 33.28 | 31.87 | 32.86 | 0.00% | 0.13% | 8.56% | 5,922,500 | 194,361,000 | 98% | 32.82 | 2.85% | 32.08 | 2.28% | 31.17 | 1.63% | 30.27 | 1.13% | 0.21% |  | |
|