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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 7.40 | 7.50 | 7.30 | 7.49 | 0.67% | 1.22% | 3.25% | 2,413,800 | 17,862,000 | 141% | 7.40 | -2.00% | 7.45 | 0.38% | 7.38 | 0.53% | 7.25 | 0.54% | 0.55% |  |
| 2019-02-21 | 7.24 | 7.84 | 7.23 | 7.44 | 2.90% | -1.47% | 3.12% | 4,118,000 | 31,097,000 | 279% | 7.55 | 4.69% | 7.42 | 2.54% | 7.34 | 2.34% | 7.22 | 2.02% | 0.44% | |
| 2019-02-20 | 7.29 | 7.29 | 7.14 | 7.23 | 0.42% | 0.24% | 2.23% | 1,435,000 | 10,350,000 | 123% | 7.21 | -0.81% | 7.23 | 0.47% | 7.17 | 0.48% | 7.07 | 0.51% | 0.19% | |
| 2019-02-19 | 7.29 | 7.37 | 7.15 | 7.20 | -1.10% | -0.99% | 2.33% | 1,820,900 | 13,242,000 | 172% | 7.27 | 0.89% | 7.20 | 1.11% | 7.14 | 0.85% | 7.04 | 0.96% | 0.10% | |
| 2019-02-18 | 7.08 | 7.28 | 7.08 | 7.28 | 3.12% | 1.00% | 4.46% | 1,773,600 | 12,784,000 | 188% | 7.21 | 1.94% | 7.12 | 1.05% | 7.08 | 1.11% | 6.97 | 0.77% | -0.03% | |
| 2019-02-15 | 7.02 | 7.10 | 7.02 | 7.06 | -0.14% | -0.16% | 2.08% | 1,166,800 | 8,250,000 | 143% | 7.07 | 0.34% | 7.05 | 0.30% | 7.00 | 0.60% | 6.92 | 0.31% | -0.09% | |
| 2019-02-14 | 7.08 | 7.12 | 6.98 | 7.07 | -0.14% | 0.33% | 2.54% | 1,355,300 | 9,551,000 | 182% | 7.05 | 0.33% | 7.03 | 0.95% | 6.96 | 0.99% | 6.90 | 0.31% | -0.12% | |
| 2019-02-13 | 7.00 | 7.08 | 6.93 | 7.08 | 1.14% | 0.80% | 3.00% | 1,353,300 | 9,506,000 | 202% | 7.02 | 0.36% | 6.96 | 1.25% | 6.89 | 1.22% | 6.87 | 0.38% | -0.14% | |
| 2019-02-12 | 6.90 | 7.08 | 6.88 | 7.00 | 1.89% | 0.01% | 2.22% | 1,188,000 | 8,315,000 | 202% | 7.00 | 3.20% | 6.87 | 2.34% | 6.81 | 1.55% | 6.85 | 0.32% | -0.19% | |
| 2019-02-11 | 6.75 | 6.89 | 6.64 | 6.87 | 1.78% | 1.30% | 0.64% | 768,800 | 5,214,000 | 144% | 6.78 | 1.33% | 6.72 | 0.71% | 6.71 | -0.12% | 6.83 | -0.63% | -0.24% |  |
| 2019-02-01 | 6.60 | 6.76 | 6.57 | 6.75 | 2.27% | 0.85% | -1.73% | 438,200 | 2,933,000 | 79% | 6.69 | 0.78% | 6.67 | -0.06% | 6.71 | -0.74% | 6.87 | -0.54% | -0.15% | |
| 2019-01-31 | 6.68 | 6.72 | 6.56 | 6.60 | -0.15% | -0.62% | -4.43% | 535,300 | 3,555,000 | 85% | 6.64 | -0.55% | 6.67 | -1.05% | 6.76 | -1.17% | 6.91 | -0.50% | -0.05% | |
| 2019-01-30 | 6.59 | 6.75 | 6.54 | 6.61 | 0.00% | -1.02% | -4.77% | 493,700 | 3,297,000 | 75% | 6.68 | -0.25% | 6.74 | -1.35% | 6.84 | -0.83% | 6.94 | -0.36% | 0.05% | |
| 2019-01-29 | 6.84 | 6.87 | 6.57 | 6.61 | -3.78% | -1.27% | -5.11% | 634,200 | 4,246,000 | 93% | 6.70 | -3.25% | 6.84 | -1.88% | 6.90 | -0.99% | 6.97 | -0.30% | 0.13% | |
| 2019-01-28 | 6.87 | 6.98 | 6.85 | 6.87 | -0.58% | -0.72% | -1.67% | 364,600 | 2,523,000 | 55% | 6.92 | -0.58% | 6.97 | -0.14% | 6.97 | -0.47% | 6.99 | 0.12% | 0.22% | |
| 2019-01-25 | 7.02 | 7.02 | 6.90 | 6.91 | -1.71% | -0.72% | -0.99% | 467,500 | 3,254,000 | 69% | 6.96 | -0.60% | 6.98 | -0.07% | 7.00 | -0.09% | 6.98 | 0.03% | 0.19% | |
| 2019-01-24 | 7.05 | 7.06 | 6.93 | 7.03 | 0.14% | 0.40% | 0.76% | 574,700 | 4,024,000 | 84% | 7.00 | 0.55% | 6.98 | -0.43% | 7.01 | 0.01% | 6.98 | 0.07% | 0.21% | |
| 2019-01-23 | 6.88 | 7.05 | 6.88 | 7.02 | 1.01% | 0.80% | 0.69% | 545,400 | 3,798,000 | 79% | 6.96 | -0.22% | 7.01 | -0.11% | 7.01 | -0.04% | 6.97 | -0.07% | 0.24% | |
| 2019-01-22 | 7.04 | 7.07 | 6.92 | 6.95 | -1.28% | -0.42% | -0.39% | 468,100 | 3,267,000 | 63% | 6.98 | -1.18% | 7.02 | -0.01% | 7.01 | 0.19% | 6.98 | -0.22% | 0.29% | |
| 2019-01-21 | 7.06 | 7.17 | 7.02 | 7.04 | -0.28% | -0.31% | 0.69% | 833,900 | 5,889,000 | 101% | 7.06 | 0.81% | 7.02 | 0.31% | 7.00 | 0.50% | 6.99 | 0.24% | 0.38% | |
| 2019-01-18 | 6.84 | 7.08 | 6.84 | 7.06 | 2.17% | 0.79% | 1.22% | 1,083,700 | 7,591,000 | 131% | 7.01 | 0.07% | 7.00 | 0.43% | 6.96 | 0.25% | 6.98 | 0.45% | 0.39% | |
| 2019-01-17 | 6.97 | 7.06 | 6.90 | 6.91 | -0.86% | -1.29% | -0.49% | 849,800 | 5,949,000 | 105% | 7.00 | 0.14% | 6.97 | 0.69% | 6.95 | 0.25% | 6.94 | 0.49% | 0.34% | |
| 2019-01-16 | 6.94 | 7.06 | 6.93 | 6.97 | 0.58% | -0.29% | 0.87% | 695,300 | 4,860,000 | 88% | 6.99 | 1.23% | 6.92 | 0.30% | 6.93 | -0.17% | 6.91 | 0.44% | 0.26% | |
| 2019-01-15 | 6.81 | 6.95 | 6.81 | 6.93 | 1.02% | 0.36% | 0.73% | 651,300 | 4,497,000 | 81% | 6.91 | 0.73% | 6.90 | -0.17% | 6.94 | -0.67% | 6.88 | 0.69% | 0.17% | |
| 2019-01-14 | 6.93 | 6.93 | 6.71 | 6.86 | -1.01% | 0.07% | 0.40% | 561,500 | 3,849,000 | 64% | 6.86 | -1.24% | 6.91 | -0.85% | 6.99 | 0.03% | 6.83 | -0.19% | 0.02% | |
| 2019-01-11 | 6.90 | 7.24 | 6.88 | 6.93 | 0.14% | -0.16% | 1.23% | 544,000 | 3,776,000 | 58% | 6.94 | 0.06% | 6.97 | -0.68% | 6.99 | 0.61% | 6.85 | 0.22% | 0.03% | |
| 2019-01-10 | 6.95 | 7.00 | 6.89 | 6.92 | -0.29% | -0.25% | 1.30% | 636,400 | 4,415,000 | 63% | 6.94 | -1.00% | 7.02 | 0.24% | 6.94 | 0.64% | 6.83 | 0.37% | -0.05% | |
| 2019-01-09 | 7.00 | 7.09 | 6.92 | 6.94 | -0.86% | -0.96% | 1.97% | 1,045,900 | 7,329,000 | 106% | 7.01 | -0.84% | 7.00 | 1.14% | 6.90 | 0.94% | 6.81 | 0.37% | -0.16% | |
| 2019-01-08 | 6.94 | 7.38 | 6.91 | 7.00 | 0.72% | -0.93% | 3.23% | 1,383,000 | 9,772,000 | 148% | 7.07 | 2.58% | 6.92 | 2.43% | 6.84 | 2.15% | 6.78 | 0.74% | -0.24% | |
| 2019-01-07 | 6.79 | 6.95 | 6.78 | 6.95 | 0.00% | 0.90% | 3.25% | 813,600 | 5,604,000 | 94% | 6.89 | 2.11% | 6.76 | 1.12% | 6.69 | -0.48% | 6.73 | 0.30% | -0.40% | | |
|
