第一医药(600833) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 9.78 | 9.90 | 9.71 | 9.83 | 0.04 | 0.41 | 13,719 | 1,343 | 1.94 | 0.62 |
| 2021-03-03 | 9.68 | 9.84 | 9.65 | 9.79 | 0.09 | 0.93 | 10,463 | 1,018 | 1.96 | 0.47 |
| 2021-03-02 | 9.77 | 9.84 | 9.68 | 9.70 | -0.07 | -0.72 | 8,580 | 835 | 1.64 | 0.38 |
| 2021-03-01 | 9.68 | 9.77 | 9.64 | 9.77 | 0.12 | 1.24 | 11,565 | 1,125 | 1.35 | 0.52 |
| 2021-02-26 | 9.57 | 9.70 | 9.52 | 9.65 | 0.05 | 0.52 | 9,750 | 938 | 1.88 | 0.44 |
| 2021-02-25 | 9.64 | 9.66 | 9.58 | 9.60 | -0.03 | -0.31 | 6,411 | 617 | 0.83 | 0.29 |
| 2021-02-24 | 9.62 | 9.66 | 9.56 | 9.63 | 0.01 | 0.10 | 10,400 | 1,000 | 1.04 | 0.47 |
| 2021-02-23 | 9.76 | 9.78 | 9.60 | 9.62 | -0.18 | -1.84 | 11,668 | 1,127 | 1.84 | 0.52 |
| 2021-02-22 | 9.75 | 9.96 | 9.72 | 9.80 | 0.05 | 0.51 | 20,208 | 1,984 | 2.46 | 0.91 |
| 2021-02-19 | 9.62 | 9.83 | 9.52 | 9.75 | 0.13 | 1.35 | 14,734 | 1,429 | 3.22 | 0.66 |
| 2021-02-18 | 9.51 | 9.69 | 9.45 | 9.62 | 0.18 | 1.91 | 12,223 | 1,168 | 2.54 | 0.55 |
| 2021-02-10 | 9.46 | 9.46 | 9.37 | 9.44 | 0.01 | 0.11 | 7,441 | 700 | 0.95 | 0.33 |
| 2021-02-09 | 9.40 | 9.56 | 9.30 | 9.43 | -0.04 | -0.42 | 11,771 | 1,109 | 2.75 | 0.53 |
| 2021-02-08 | 9.33 | 9.68 | 9.31 | 9.47 | 0.13 | 1.39 | 13,513 | 1,284 | 3.96 | 0.61 |
| 2021-02-05 | 9.13 | 10.07 | 9.12 | 9.34 | 0.19 | 2.08 | 25,222 | 2,425 | 10.38 | 1.13 |
| 2021-02-04 | 9.23 | 9.35 | 8.98 | 9.15 | -0.19 | -2.03 | 11,878 | 1,086 | 3.96 | 0.53 |
| 2021-02-03 | 9.50 | 9.50 | 9.22 | 9.34 | -0.11 | -1.16 | 7,678 | 715 | 2.96 | 0.34 |
| 2021-02-02 | 9.41 | 9.54 | 9.38 | 9.45 | 0.01 | 0.11 | 7,604 | 720 | 1.69 | 0.34 |
| 2021-02-01 | 9.34 | 9.48 | 9.20 | 9.44 | 0.21 | 2.28 | 7,358 | 689 | 3.03 | 0.33 |
| 2021-01-29 | 9.34 | 9.37 | 9.15 | 9.23 | -0.10 | -1.07 | 6,344 | 586 | 2.36 | 0.28 |
| 2021-01-28 | 9.32 | 9.39 | 9.28 | 9.33 | -0.06 | -0.64 | 6,012 | 561 | 1.17 | 0.27 |
| 2021-01-27 | 9.32 | 9.42 | 9.27 | 9.39 | 0.07 | 0.75 | 5,562 | 521 | 1.61 | 0.25 |
| 2021-01-26 | 9.53 | 9.58 | 9.28 | 9.32 | -0.23 | -2.41 | 10,130 | 948 | 3.14 | 0.45 |
| 2021-01-25 | 9.77 | 9.84 | 9.52 | 9.55 | -0.25 | -2.55 | 14,916 | 1,440 | 3.27 | 0.67 |
| 2021-01-22 | 9.63 | 10.25 | 9.42 | 9.80 | 0.23 | 2.40 | 24,144 | 2,367 | 8.67 | 1.08 |
| 2021-01-21 | 9.57 | 9.64 | 9.55 | 9.57 | 0.00 | 0.00 | 7,514 | 721 | 0.94 | 0.34 |
| 2021-01-20 | 9.53 | 9.60 | 9.47 | 9.57 | 0.05 | 0.53 | 6,063 | 578 | 1.37 | 0.27 |
| 2021-01-19 | 9.42 | 9.56 | 9.39 | 9.52 | 0.06 | 0.63 | 10,346 | 983 | 1.80 | 0.46 |
| 2021-01-18 | 9.46 | 9.59 | 9.43 | 9.46 | 0.01 | 0.11 | 7,960 | 754 | 1.69 | 0.36 |
| 2021-01-15 | 9.35 | 9.49 | 9.33 | 9.45 | 0.08 | 0.85 | 6,488 | 612 | 1.71 | 0.29 |
| 2021-01-14 | 9.20 | 9.54 | 9.13 | 9.37 | 0.17 | 1.85 | 10,137 | 947 | 4.46 | 0.45 |
| 2021-01-13 | 9.41 | 9.41 | 9.12 | 9.20 | -0.21 | -2.23 | 12,062 | 1,111 | 3.08 | 0.54 |
| 2021-01-12 | 9.36 | 9.54 | 9.33 | 9.41 | 0.06 | 0.64 | 8,748 | 825 | 2.25 | 0.39 |
| 2021-01-11 | 9.70 | 9.70 | 9.31 | 9.35 | -0.39 | -4.00 | 19,248 | 1,823 | 4.00 | 0.86 |
| 2021-01-08 | 9.84 | 9.88 | 9.46 | 9.74 | -0.10 | -1.02 | 9,383 | 909 | 4.27 | 0.42 |
| 2021-01-07 | 10.10 | 10.10 | 9.78 | 9.84 | -0.19 | -1.89 | 13,806 | 1,361 | 3.19 | 0.62 |
| 2021-01-06 | 9.94 | 10.13 | 9.93 | 10.03 | 0.05 | 0.50 | 13,428 | 1,346 | 2.00 | 0.60 |
| 2021-01-05 | 9.86 | 10.03 | 9.80 | 9.98 | 0.13 | 1.32 | 16,845 | 1,668 | 2.34 | 0.76 |
| 2021-01-04 | 9.77 | 9.87 | 9.71 | 9.85 | 0.12 | 1.23 | 11,450 | 1,123 | 1.64 | 0.51 |
