沃华医药( 002107.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 7.84 | 7.96 | 7.73 | 7.75 | -1.90% | -0.96% | 2.16% | 5,049,500 | 39,510,000 | 151% | 7.83 | 0.28% | 7.76 | 0.99% | 7.69 | 0.97% | 7.59 | 0.28% | -0.68% | |
| 2019-08-15 | 7.41 | 8.15 | 7.34 | 7.90 | 4.08% | 1.24% | 4.43% | 8,092,500 | 63,147,000 | 244% | 7.80 | 3.16% | 7.68 | 2.62% | 7.61 | 1.91% | 7.57 | 0.40% | -0.77% | |
| 2019-08-14 | 7.47 | 7.66 | 7.45 | 7.59 | 2.71% | 0.34% | 0.73% | 3,463,000 | 26,194,000 | 122% | 7.56 | 1.90% | 7.49 | 1.04% | 7.47 | 0.51% | 7.54 | -1.17% | -0.80% |  |
| 2019-08-13 | 7.40 | 7.53 | 7.36 | 7.39 | -1.86% | -0.44% | -3.07% | 2,073,500 | 15,391,000 | 69% | 7.42 | -0.20% | 7.41 | -0.38% | 7.43 | 0.64% | 7.62 | -1.33% | -0.68% | |
| 2019-08-12 | 7.29 | 7.54 | 7.27 | 7.53 | 3.72% | 1.24% | -2.55% | 2,539,400 | 18,887,000 | 80% | 7.44 | 0.94% | 7.44 | 0.05% | 7.39 | -0.46% | 7.73 | -1.25% | -0.53% | |
| 2019-08-09 | 7.50 | 7.56 | 7.24 | 7.26 | -2.94% | -1.48% | -7.22% | 2,131,900 | 15,711,000 | 62% | 7.37 | -1.83% | 7.44 | 0.81% | 7.42 | -1.19% | 7.83 | -1.41% | -0.38% | |
| 2019-08-08 | 7.43 | 7.59 | 7.36 | 7.48 | 0.67% | -0.35% | -5.76% | 2,299,200 | 17,257,000 | 59% | 7.51 | 1.08% | 7.38 | -0.47% | 7.51 | -1.02% | 7.94 | -0.48% | -0.21% | |
| 2019-08-07 | 7.38 | 7.52 | 7.34 | 7.43 | 1.09% | 0.05% | -6.83% | 2,651,600 | 19,691,000 | 66% | 7.43 | 2.24% | 7.41 | -1.58% | 7.59 | -2.14% | 7.98 | -0.62% | -0.16% | |
| 2019-08-06 | 7.44 | 7.44 | 7.08 | 7.35 | -2.91% | 1.20% | -8.41% | 3,879,000 | 28,173,000 | 92% | 7.26 | -5.10% | 7.53 | -3.04% | 7.75 | -3.08% | 8.03 | -0.88% | -0.09% | |
| 2019-08-05 | 7.64 | 7.78 | 7.55 | 7.57 | -1.05% | -1.08% | -6.50% | 2,173,700 | 16,636,000 | 55% | 7.65 | -0.47% | 7.77 | -2.20% | 8.00 | -1.33% | 8.10 | -0.28% | -0.02% |  |
| 2019-08-02 | 7.87 | 7.87 | 7.55 | 7.65 | -4.38% | -0.51% | -5.78% | 4,786,600 | 36,804,000 | 111% | 7.69 | -4.13% | 7.94 | -3.38% | 8.11 | -1.91% | 8.12 | -0.70% | -0.02% | |
| 2019-08-01 | 8.01 | 8.11 | 7.96 | 8.00 | -1.36% | -0.25% | -2.15% | 2,387,400 | 19,148,000 | 54% | 8.02 | -2.04% | 8.22 | -0.90% | 8.26 | -0.04% | 8.18 | 0.11% | 0.02% | |
| 2019-07-31 | 8.40 | 8.42 | 8.09 | 8.11 | -3.22% | -0.94% | -0.70% | 4,076,000 | 33,371,000 | 91% | 8.19 | -2.35% | 8.29 | -0.40% | 8.27 | 0.18% | 8.17 | 0.07% | -0.07% | |
| 2019-07-30 | 8.40 | 8.45 | 8.31 | 8.38 | -0.24% | -0.05% | 2.68% | 3,621,700 | 30,363,000 | 85% | 8.38 | 0.77% | 8.33 | 0.80% | 8.25 | 0.88% | 8.16 | 0.18% | -0.17% | |
| 2019-07-29 | 8.33 | 8.40 | 8.25 | 8.40 | 0.00% | 0.96% | 3.12% | 4,060,000 | 33,778,000 | 96% | 8.32 | 0.25% | 8.26 | 0.79% | 8.18 | 0.62% | 8.15 | 0.18% | -0.30% | |
| 2019-07-26 | 8.04 | 8.55 | 7.96 | 8.40 | 4.09% | 1.22% | 3.31% | 6,586,300 | 54,659,000 | 153% | 8.30 | 2.74% | 8.20 | 1.94% | 8.13 | 0.43% | 8.13 | 0.36% | -0.43% | |
| 2019-07-25 | 8.22 | 8.23 | 8.03 | 8.07 | -0.98% | -0.10% | -0.39% | 2,777,000 | 22,433,000 | 68% | 8.08 | -0.25% | 8.04 | -0.16% | 8.10 | 0.22% | 8.10 | 0.01% | -0.55% | |
| 2019-07-24 | 7.97 | 8.18 | 7.97 | 8.15 | 2.00% | 0.64% | 0.60% | 3,697,000 | 29,938,000 | 87% | 8.10 | 2.04% | 8.05 | -0.56% | 8.08 | -0.03% | 8.10 | 0.03% | -0.69% | |
| 2019-07-23 | 7.98 | 8.04 | 7.82 | 7.99 | 0.63% | 0.68% | -1.35% | 3,174,700 | 25,195,000 | 72% | 7.94 | -1.89% | 8.10 | -0.03% | 8.08 | -0.46% | 8.10 | -0.17% | -0.83% | |
| 2019-07-22 | 8.22 | 8.35 | 7.90 | 7.94 | -3.99% | -1.84% | -2.13% | 5,462,400 | 44,183,000 | 126% | 8.09 | -1.04% | 8.10 | -0.10% | 8.12 | -0.20% | 8.11 | -0.28% | -0.98% | |
| 2019-07-19 | 7.93 | 8.30 | 7.93 | 8.27 | 5.08% | 1.17% | 1.65% | 7,271,900 | 59,437,000 | 166% | 8.17 | 2.52% | 8.11 | 0.22% | 8.13 | 0.25% | 8.14 | -0.31% | -1.15% | |
| 2019-07-18 | 8.06 | 8.10 | 7.86 | 7.87 | -3.44% | -1.29% | -3.57% | 3,885,900 | 30,981,000 | 95% | 7.97 | -1.81% | 8.09 | -0.89% | 8.11 | -0.23% | 8.16 | -0.80% | -1.41% | |
| 2019-07-17 | 8.15 | 8.19 | 8.06 | 8.15 | -0.49% | 0.37% | -0.94% | 3,224,700 | 26,185,000 | 78% | 8.12 | -1.05% | 8.16 | 0.04% | 8.13 | 0.10% | 8.23 | -0.94% | -1.69% | |
| 2019-07-16 | 8.29 | 8.30 | 8.16 | 8.19 | -0.49% | -0.19% | -1.38% | 3,039,000 | 24,938,000 | 67% | 8.21 | 0.55% | 8.16 | 0.53% | 8.12 | 0.17% | 8.31 | -1.05% | -1.79% | |
| 2019-07-15 | 8.19 | 8.25 | 8.00 | 8.23 | 1.60% | 0.85% | -1.94% | 4,535,900 | 37,018,000 | 90% | 8.16 | 0.59% | 8.12 | 0.35% | 8.11 | -0.37% | 8.39 | -1.15% | -1.74% | |
| 2019-07-12 | 8.07 | 8.19 | 8.00 | 8.10 | 0.37% | -0.16% | -4.60% | 3,328,300 | 27,002,000 | 59% | 8.11 | 0.48% | 8.09 | -0.01% | 8.14 | -0.77% | 8.49 | -0.81% | -1.66% | |
| 2019-07-11 | 8.06 | 8.19 | 7.93 | 8.07 | 1.51% | -0.05% | -5.72% | 4,688,100 | 37,851,000 | 71% | 8.07 | -0.12% | 8.09 | -0.96% | 8.20 | -1.30% | 8.56 | -1.38% | -1.57% | |
| 2019-07-10 | 8.17 | 8.26 | 7.92 | 7.95 | -2.69% | -1.66% | -8.41% | 4,240,600 | 34,279,000 | 58% | 8.08 | -0.41% | 8.17 | -1.46% | 8.31 | -1.66% | 8.68 | -1.36% | -1.44% | |
| 2019-07-09 | 8.14 | 8.18 | 8.02 | 8.17 | 0.99% | 0.65% | -7.16% | 3,310,300 | 26,869,000 | 39% | 8.12 | -1.60% | 8.29 | -1.59% | 8.45 | -1.65% | 8.80 | -1.70% | -1.33% | |
| 2019-07-08 | 8.52 | 8.55 | 8.06 | 8.09 | 0.00% | -1.93% | -9.63% | 6,415,300 | 52,918,000 | 65% | 8.25 | -3.58% | 8.42 | -2.16% | 8.59 | -1.64% | 8.95 | -2.05% | -1.20% | | |
|
