诚意药业(603811) 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(%) |
| 2021-06-23 | 17.28 | 17.37 | 17.00 | 17.10 | -0.20 | -1.16 | 17,741 | 3,041 | 2.14 | 0.76 |
| 2021-06-22 | 17.25 | 17.38 | 17.10 | 17.30 | 0.06 | 0.35 | 12,401 | 2,138 | 1.62 | 0.53 |
| 2021-06-21 | 16.60 | 17.30 | 16.49 | 17.24 | 0.63 | 3.79 | 24,215 | 4,130 | 4.88 | 1.04 |
| 2021-06-18 | 16.90 | 17.10 | 16.57 | 16.61 | -0.39 | -2.29 | 19,284 | 3,232 | 3.12 | 0.82 |
| 2021-06-17 | 16.24 | 17.00 | 16.11 | 17.00 | 0.79 | 4.87 | 31,121 | 5,185 | 5.49 | 1.33 |
| 2021-06-16 | 16.80 | 16.84 | 16.16 | 16.21 | -0.64 | -3.80 | 26,237 | 4,299 | 4.04 | 1.12 |
| 2021-06-15 | 17.19 | 17.24 | 16.65 | 16.85 | -0.40 | -2.32 | 17,728 | 2,986 | 3.42 | 0.76 |
| 2021-06-11 | 17.28 | 17.63 | 17.21 | 17.25 | -0.03 | -0.17 | 17,535 | 3,059 | 2.43 | 0.75 |
| 2021-06-10 | 16.98 | 17.39 | 16.86 | 17.28 | 0.28 | 1.65 | 21,340 | 3,660 | 3.12 | 0.91 |
| 2021-06-09 | 16.88 | 17.30 | 16.85 | 17.00 | 0.09 | 0.53 | 21,559 | 3,687 | 2.66 | 0.92 |
| 2021-06-08 | 17.35 | 17.64 | 16.84 | 16.91 | -0.49 | -2.82 | 29,716 | 5,104 | 4.60 | 1.27 |
| 2021-06-07 | 17.89 | 17.91 | 17.21 | 17.40 | -0.51 | -2.85 | 29,231 | 5,096 | 3.91 | 1.25 |
| 2021-06-04 | 18.03 | 18.11 | 17.70 | 17.91 | 0.05 | 0.28 | 16,659 | 2,985 | 2.30 | 0.71 |
| 2021-06-03 | 25.18 | 25.48 | 25.01 | 25.35 | 0.22 | 0.88 | 18,838 | 4,761 | 1.87 | 1.13 |
| 2021-06-02 | 25.83 | 25.88 | 24.90 | 25.13 | -0.89 | -3.42 | 30,547 | 7,720 | 3.77 | 1.83 |
| 2021-06-01 | 25.90 | 26.05 | 25.68 | 26.02 | 0.12 | 0.46 | 17,338 | 4,487 | 1.43 | 1.04 |
| 2021-05-31 | 25.34 | 26.09 | 25.34 | 25.90 | 0.41 | 1.61 | 21,384 | 5,522 | 2.94 | 1.28 |
| 2021-05-28 | 25.55 | 26.12 | 25.34 | 25.49 | 0.19 | 0.75 | 20,859 | 5,350 | 3.08 | 1.25 |
| 2021-05-27 | 25.45 | 26.30 | 25.18 | 25.30 | -0.18 | -0.71 | 29,360 | 7,538 | 4.40 | 1.76 |
| 2021-05-26 | 25.85 | 26.07 | 25.42 | 25.48 | -0.32 | -1.24 | 18,634 | 4,777 | 2.52 | 1.12 |
| 2021-05-25 | 25.53 | 26.22 | 25.40 | 25.80 | 0.40 | 1.57 | 19,666 | 5,090 | 3.23 | 1.18 |
| 2021-05-24 | 26.18 | 26.18 | 25.04 | 25.40 | -0.60 | -2.31 | 16,908 | 4,307 | 4.38 | 1.01 |
| 2021-05-21 | 26.08 | 26.30 | 25.81 | 26.00 | -0.09 | -0.35 | 12,192 | 3,178 | 1.88 | 0.73 |
| 2021-05-20 | 26.03 | 26.40 | 26.00 | 26.09 | -0.09 | -0.34 | 11,979 | 3,135 | 1.53 | 0.72 |
| 2021-05-19 | 25.53 | 26.40 | 25.32 | 26.18 | 0.62 | 2.43 | 20,399 | 5,297 | 4.23 | 1.22 |
| 2021-05-18 | 26.04 | 26.42 | 25.32 | 25.56 | -0.48 | -1.84 | 25,680 | 6,604 | 4.22 | 1.54 |
| 2021-05-17 | 27.00 | 27.00 | 26.00 | 26.04 | -0.84 | -3.13 | 27,816 | 7,317 | 3.72 | 1.67 |
| 2021-05-14 | 26.95 | 27.27 | 26.84 | 26.88 | -0.01 | -0.04 | 15,027 | 4,052 | 1.60 | 0.90 |
| 2021-05-13 | 27.83 | 27.83 | 26.75 | 26.89 | -0.57 | -2.08 | 14,672 | 3,970 | 3.93 | 0.88 |
| 2021-05-12 | 26.97 | 27.48 | 26.62 | 27.46 | 0.46 | 1.70 | 14,689 | 3,995 | 3.19 | 0.88 |
| 2021-05-11 | 26.98 | 27.48 | 26.51 | 27.00 | -0.01 | -0.04 | 11,248 | 3,035 | 3.59 | 0.67 |
| 2021-05-10 | 27.23 | 27.50 | 26.71 | 27.01 | -0.13 | -0.48 | 16,593 | 4,484 | 2.91 | 0.99 |
| 2021-05-07 | 27.58 | 27.58 | 26.62 | 27.14 | -0.50 | -1.81 | 29,014 | 7,887 | 3.47 | 1.74 |
| 2021-05-06 | 27.80 | 28.65 | 27.36 | 27.64 | 0.06 | 0.22 | 33,321 | 9,329 | 4.68 | 2.00 |
| 2021-04-30 | 26.80 | 27.80 | 26.71 | 27.58 | 0.85 | 3.18 | 25,505 | 6,991 | 4.08 | 1.53 |
| 2021-04-29 | 26.80 | 27.50 | 26.55 | 26.73 | 0.03 | 0.11 | 24,685 | 6,665 | 3.56 | 1.48 |
| 2021-04-28 | 26.08 | 26.92 | 26.08 | 26.70 | 0.42 | 1.60 | 23,265 | 6,204 | 3.20 | 1.39 |
| 2021-04-27 | 26.40 | 26.40 | 25.68 | 26.28 | -0.10 | -0.38 | 21,912 | 5,714 | 2.73 | 1.31 |
| 2021-04-26 | 25.60 | 27.09 | 25.60 | 26.38 | 1.01 | 3.98 | 42,066 | 11,222 | 5.87 | 2.52 |
| 2021-04-23 | 25.58 | 25.88 | 24.83 | 25.37 | 0.54 | 2.17 | 22,511 | 5,723 | 4.23 | 1.35 |
| 2021-04-22 | 24.70 | 25.05 | 24.41 | 24.83 | 0.17 | 0.69 | 17,564 | 4,335 | 2.60 | 1.05 |
| 2021-04-21 | 24.60 | 25.10 | 24.60 | 24.66 | -0.19 | -0.76 | 9,409 | 2,335 | 2.01 | 0.56 |
| 2021-04-20 | 24.50 | 25.36 | 24.39 | 24.85 | 0.32 | 1.30 | 23,662 | 5,870 | 3.95 | 1.42 |
| 2021-04-19 | 26.10 | 26.19 | 24.33 | 24.53 | -1.47 | -5.65 | 44,911 | 11,169 | 7.15 | 2.69 |
| 2021-04-16 | 26.08 | 26.58 | 25.71 | 26.00 | -0.16 | -0.61 | 17,398 | 4,535 | 3.33 | 1.04 |
| 2021-04-15 | 26.13 | 26.73 | 25.82 | 26.16 | -0.01 | -0.04 | 19,692 | 5,158 | 3.48 | 1.18 |
| 2021-04-14 | 25.60 | 27.00 | 25.21 | 26.17 | 1.09 | 4.35 | 48,860 | 12,739 | 7.14 | 2.93 |
| 2021-04-13 | 25.35 | 25.97 | 24.92 | 25.08 | -0.40 | -1.57 | 23,040 | 5,837 | 4.12 | 1.38 |
| 2021-04-12 | 25.60 | 25.96 | 25.31 | 25.48 | -0.32 | -1.24 | 15,185 | 3,885 | 2.52 | 0.91 |
| 2021-04-09 | 26.30 | 26.37 | 25.58 | 25.80 | -0.30 | -1.15 | 12,143 | 3,137 | 3.03 | 0.73 |
| 2021-04-08 | 26.29 | 26.38 | 25.93 | 26.10 | -0.21 | -0.80 | 11,700 | 3,052 | 1.71 | 0.70 |
| 2021-04-07 | 26.20 | 27.07 | 26.03 | 26.31 | -0.01 | -0.04 | 16,665 | 4,423 | 3.95 | 1.00 |
| 2021-04-06 | 26.11 | 26.40 | 25.78 | 26.32 | 0.22 | 0.84 | 12,708 | 3,321 | 2.38 | 0.76 |
| 2021-04-02 | 25.24 | 26.57 | 24.92 | 26.10 | 1.01 | 4.03 | 28,838 | 7,521 | 6.58 | 1.73 |
| 2021-04-01 | 25.48 | 25.78 | 24.80 | 25.09 | -0.39 | -1.53 | 13,772 | 3,459 | 3.85 | 0.82 |
