哈药股份( 600664.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.06 | 3.08 | 3.04 | 3.04 | -0.65% | -0.65% | -3.40% | 23,197,800 | 70,974,000 | 44% | 3.06 | -0.49% | 3.08 | -0.52% | 3.11 | -1.24% | 3.15 | 0.32% | -0.98% |  |
| 2023-01-10 | 3.10 | 3.11 | 3.06 | 3.06 | -1.61% | -0.49% | -2.45% | 23,988,100 | 73,770,000 | 43% | 3.08 | -1.03% | 3.10 | -0.90% | 3.15 | -1.35% | 3.14 | 0.03% | -1.22% |  |
| 2023-01-09 | 3.10 | 3.13 | 3.09 | 3.11 | 0.65% | 0.10% | -0.83% | 32,165,300 | 99,953,000 | 56% | 3.11 | -0.10% | 3.13 | -1.17% | 3.19 | 0.25% | 3.14 | -0.13% | -1.22% | |
| 2023-01-06 | 3.16 | 3.16 | 3.09 | 3.09 | -1.90% | -0.64% | -1.59% | 40,059,300 | 124,579,000 | 68% | 3.11 | -1.43% | 3.17 | -1.56% | 3.19 | 0.25% | 3.14 | -0.22% | -1.20% | |
| 2023-01-05 | 3.21 | 3.22 | 3.13 | 3.15 | -1.25% | -0.16% | 0.10% | 48,992,900 | 154,596,000 | 80% | 3.16 | -1.07% | 3.22 | 0.41% | 3.18 | 0.35% | 3.15 | -0.35% | -1.18% | |
| 2023-01-04 | 3.29 | 3.29 | 3.15 | 3.19 | -3.63% | 0.03% | 1.01% | 117,219,800 | 373,773,000 | 191% | 3.19 | -2.39% | 3.20 | 0.85% | 3.17 | 1.28% | 3.16 | -0.50% | -1.12% | |
| 2023-01-03 | 3.19 | 3.31 | 3.16 | 3.31 | 9.97% | 1.32% | 4.28% | 113,624,200 | 371,188,000 | 198% | 3.27 | 8.32% | 3.18 | 4.68% | 3.13 | 2.73% | 3.17 | -1.86% | -1.06% | |
| 2022-12-30 | 3.05 | 3.07 | 3.00 | 3.01 | -1.31% | -0.20% | -6.93% | 31,812,000 | 95,941,000 | 49% | 3.02 | -0.99% | 3.03 | 0.07% | 3.04 | -0.88% | 3.23 | -3.00% | -0.79% | |
| 2022-12-29 | 3.02 | 3.08 | 2.99 | 3.05 | 0.66% | 0.13% | -8.52% | 42,133,800 | 128,353,000 | 53% | 3.05 | 0.46% | 3.03 | -0.59% | 3.07 | -1.13% | 3.33 | -1.80% | -0.40% | |
| 2022-12-28 | 3.03 | 3.06 | 3.01 | 3.03 | 0.00% | -0.07% | -10.75% | 33,079,700 | 100,294,000 | 37% | 3.03 | 0.40% | 3.05 | -1.17% | 3.11 | -1.40% | 3.40 | -2.30% | -0.13% | |
| 2022-12-27 | 3.09 | 3.10 | 2.99 | 3.03 | -2.26% | 0.33% | -12.81% | 58,012,900 | 175,197,000 | 51% | 3.02 | -2.39% | 3.09 | -2.03% | 3.15 | -2.11% | 3.48 | -2.09% | 0.32% | |
| 2022-12-26 | 3.14 | 3.16 | 3.07 | 3.10 | -1.59% | 0.19% | -12.65% | 48,826,900 | 151,090,000 | 35% | 3.09 | -2.09% | 3.15 | -1.84% | 3.22 | -3.65% | 3.55 | 0.03% | 1.03% | |
| 2022-12-23 | 3.13 | 3.22 | 3.11 | 3.15 | 0.32% | -0.32% | -11.22% | 45,074,600 | 142,416,000 | 29% | 3.16 | -0.63% | 3.21 | -1.47% | 3.34 | -3.39% | 3.55 | 0.11% | 1.34% | |
| 2022-12-22 | 3.28 | 3.30 | 3.12 | 3.14 | -3.98% | -1.26% | -11.40% | 71,897,800 | 228,659,000 | 47% | 3.18 | -3.05% | 3.26 | -4.52% | 3.46 | -2.21% | 3.54 | -0.03% | 1.40% | |
| 2022-12-21 | 3.26 | 3.34 | 3.23 | 3.27 | 0.00% | -0.30% | -7.76% | 57,479,300 | 188,508,000 | 39% | 3.28 | -0.70% | 3.41 | -3.67% | 3.53 | -2.02% | 3.55 | 0.28% | 1.47% | |
| 2022-12-20 | 3.45 | 3.45 | 3.24 | 3.27 | -4.94% | -1.00% | -7.50% | 88,533,500 | 292,398,000 | 59% | 3.30 | -6.91% | 3.54 | -2.32% | 3.61 | -1.58% | 3.54 | 0.06% | 1.51% | |
| 2022-12-19 | 3.72 | 3.79 | 3.43 | 3.44 | -7.28% | -3.04% | -2.63% | 124,368,000 | 441,223,000 | 92% | 3.55 | -3.46% | 3.62 | -1.50% | 3.67 | 0.88% | 3.53 | 0.86% | 1.47% | |
| 2022-12-16 | 3.58 | 3.74 | 3.53 | 3.71 | 2.20% | 0.95% | 5.91% | 147,523,700 | 542,116,000 | 117% | 3.68 | 0.91% | 3.68 | -0.19% | 3.63 | 1.11% | 3.50 | 0.86% | 1.40% | |
| 2022-12-15 | 3.65 | 3.74 | 3.58 | 3.63 | 0.55% | -0.33% | 4.52% | 116,288,700 | 423,565,000 | 102% | 3.64 | -1.59% | 3.69 | 1.77% | 3.59 | 1.15% | 3.47 | 0.93% | 1.24% | |
| 2022-12-14 | 3.94 | 3.95 | 3.55 | 3.61 | -6.48% | -2.46% | 4.91% | 214,150,900 | 792,664,000 | 207% | 3.70 | 0.24% | 3.62 | 2.32% | 3.55 | 2.60% | 3.44 | 2.14% | 1.11% | |
| 2022-12-13 | 3.60 | 3.86 | 3.51 | 3.86 | 9.97% | 4.55% | 14.57% | 292,909,600 | 1,081,451,000 | 348% | 3.69 | 7.83% | 3.54 | 6.43% | 3.46 | 5.84% | 3.37 | 5.05% | 0.87% | |
| 2022-12-12 | 3.26 | 3.51 | 3.23 | 3.51 | 10.03% | 2.51% | 9.45% | 189,607,400 | 649,265,000 | 301% | 3.42 | 6.73% | 3.33 | 4.86% | 3.27 | 3.64% | 3.21 | 3.09% | 0.39% | |
| 2022-12-09 | 3.17 | 3.27 | 3.16 | 3.19 | 0.95% | -0.56% | 2.54% | 67,391,100 | 216,172,000 | 134% | 3.21 | 1.49% | 3.17 | 0.89% | 3.16 | 0.70% | 3.11 | 0.75% | 0.11% | |
| 2022-12-08 | 3.21 | 3.21 | 3.11 | 3.16 | -1.56% | -0.03% | 2.33% | 65,179,000 | 206,022,000 | 138% | 3.16 | 0.35% | 3.14 | 0.16% | 3.13 | 0.71% | 3.09 | 0.65% | 0.05% | |
| 2022-12-07 | 3.10 | 3.21 | 3.05 | 3.21 | 4.22% | 1.90% | 4.63% | 75,450,100 | 237,704,000 | 169% | 3.15 | 1.16% | 3.14 | 0.74% | 3.11 | 0.71% | 3.07 | 0.72% | -0.01% | |
| 2022-12-06 | 3.17 | 3.19 | 3.06 | 3.08 | -2.22% | -1.09% | 1.12% | 54,694,600 | 170,328,000 | 127% | 3.11 | -0.99% | 3.12 | 0.78% | 3.09 | 0.55% | 3.05 | -0.36% | -0.07% | |
| 2022-12-05 | 3.05 | 3.25 | 3.02 | 3.15 | 5.35% | 0.16% | 3.04% | 95,869,500 | 301,493,000 | 217% | 3.15 | 5.36% | 3.09 | 2.79% | 3.07 | 2.09% | 3.06 | 0.20% | 0.04% | |
| 2022-12-02 | 2.99 | 3.01 | 2.97 | 2.99 | -0.33% | 0.17% | -2.00% | 20,402,700 | 60,895,000 | 48% | 2.99 | -0.63% | 3.01 | -0.53% | 3.01 | 0.20% | 3.05 | -0.78% | 0.09% | |
| 2022-12-01 | 3.06 | 3.08 | 2.97 | 3.00 | -0.66% | -0.13% | -2.44% | 32,752,300 | 98,396,000 | 68% | 3.00 | -0.86% | 3.02 | 0.27% | 3.00 | 0.13% | 3.08 | -0.36% | 0.29% | |
| 2022-11-30 | 3.03 | 3.07 | 3.00 | 3.02 | 0.00% | -0.33% | -2.14% | 27,158,000 | 82,280,000 | 53% | 3.03 | -0.20% | 3.02 | 0.60% | 3.00 | 0.10% | 3.09 | -0.26% | 0.44% | | |
|
