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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 8.68 | 8.79 | 8.32 | 8.42 | -3.55% | -1.09% | -7.43% | 2,769,200 | 23,575,000 | 92% | 8.51 | -4.25% | 8.75 | -1.86% | 8.83 | -0.98% | 9.10 | -0.76% | 0.05% |  |
| 2019-04-22 | 9.01 | 9.05 | 8.71 | 8.73 | -2.78% | -1.81% | -4.76% | 2,161,700 | 19,219,000 | 75% | 8.89 | -0.31% | 8.91 | -0.51% | 8.92 | -0.42% | 9.17 | -0.31% | 0.14% | |
| 2019-04-19 | 8.87 | 9.01 | 8.80 | 8.98 | 1.13% | 0.68% | -2.33% | 1,978,200 | 17,644,000 | 65% | 8.92 | -0.21% | 8.96 | 0.36% | 8.96 | -0.37% | 9.19 | -0.35% | 0.21% | |
| 2019-04-18 | 9.07 | 9.07 | 8.85 | 8.88 | -1.66% | -0.65% | -3.75% | 1,675,500 | 14,976,000 | 52% | 8.94 | -0.85% | 8.93 | -0.50% | 8.99 | -1.08% | 9.23 | -0.16% | 0.30% | |
| 2019-04-17 | 8.95 | 9.10 | 8.90 | 9.03 | 0.56% | 0.17% | -2.28% | 2,142,800 | 19,317,000 | 60% | 9.02 | 1.96% | 8.97 | -0.23% | 9.09 | -1.86% | 9.24 | 0.00% | 0.39% | |
| 2019-04-16 | 8.92 | 9.02 | 8.61 | 8.98 | 0.79% | 1.56% | -2.82% | 2,368,200 | 20,939,000 | 62% | 8.84 | -2.50% | 8.99 | -1.95% | 9.26 | -0.56% | 9.24 | 0.05% | 0.42% | |
| 除权分界线,2019年04月16日,10股派0.500元(以下数据已经复权) |
| 2019-04-15 | 9.07 | 9.18 | 8.83 | 8.91 | -1.11% | -1.75% | -3.53% | 1,495,600 | 13,639,000 | 37% | 9.07 | 0.53% | 9.17 | -1.86% | 9.31 | -0.01% | 9.24 | 0.36% | 0.47% | |
| 2019-04-12 | 9.13 | 9.17 | 8.95 | 9.01 | -0.77% | -0.12% | -2.10% | 2,246,400 | 20,378,000 | 53% | 9.02 | -1.82% | 9.35 | -0.26% | 9.31 | -0.27% | 9.20 | 0.16% | 0.48% | |
| 2019-04-11 | 9.42 | 9.50 | 8.96 | 9.08 | -3.92% | -1.18% | -1.18% | 4,783,900 | 44,193,000 | 112% | 9.19 | -3.00% | 9.37 | -0.13% | 9.34 | 0.04% | 9.19 | 0.46% | 0.53% | |
| 2019-04-10 | 9.16 | 9.65 | 9.13 | 9.45 | 2.38% | -0.23% | 3.32% | 6,542,800 | 62,303,000 | 158% | 9.47 | 3.20% | 9.38 | 1.32% | 9.33 | 1.18% | 9.15 | 1.01% | 0.53% | |
| 2019-04-09 | 9.19 | 9.28 | 9.07 | 9.23 | 0.11% | 0.57% | 1.93% | 2,508,500 | 23,149,000 | 63% | 9.18 | -0.02% | 9.26 | 0.05% | 9.22 | 0.52% | 9.06 | 0.12% | 0.48% | |
| 2019-04-08 | 9.25 | 9.33 | 8.99 | 9.22 | -0.32% | 0.44% | 1.95% | 3,397,500 | 31,360,000 | 79% | 9.18 | -0.84% | 9.26 | 0.38% | 9.18 | 0.77% | 9.04 | 0.44% | 0.58% | |
| 2019-04-04 | 9.35 | 9.42 | 9.14 | 9.25 | -0.96% | -0.09% | 2.73% | 3,896,600 | 36,271,000 | 93% | 9.26 | 0.81% | 9.22 | 1.03% | 9.11 | 0.69% | 9.00 | 0.56% | 0.58% | |
| 2019-04-03 | 8.94 | 9.40 | 8.91 | 9.34 | 3.32% | 1.70% | 4.31% | 5,297,900 | 48,920,000 | 126% | 9.18 | 1.43% | 9.13 | 1.54% | 9.04 | 0.99% | 8.95 | 0.72% | 0.56% | |
| 2019-04-02 | 9.13 | 9.16 | 8.98 | 9.04 | -0.66% | -0.17% | 1.69% | 3,502,300 | 31,888,000 | 87% | 9.06 | 0.75% | 8.99 | 0.44% | 8.96 | 0.51% | 8.89 | 0.36% | 0.50% | |
| 2019-04-01 | 8.88 | 9.19 | 8.82 | 9.10 | 2.48% | 1.25% | 2.73% | 5,546,300 | 50,129,000 | 134% | 8.99 | 2.80% | 8.95 | 0.85% | 8.91 | -0.03% | 8.86 | 0.51% | 0.51% | |
| 2019-03-29 | 8.65 | 8.91 | 8.53 | 8.88 | 1.25% | 1.57% | 0.76% | 3,469,000 | 30,502,000 | 79% | 8.74 | -1.92% | 8.88 | -0.14% | 8.91 | 0.14% | 8.81 | 0.47% | 0.54% | |
| 2019-03-28 | 9.03 | 9.13 | 8.72 | 8.77 | -2.88% | -1.62% | -0.02% | 3,954,800 | 35,452,000 | 91% | 8.91 | 1.17% | 8.89 | -0.46% | 8.90 | 0.43% | 8.77 | 0.61% | 0.51% | |
| 2019-03-27 | 8.56 | 9.05 | 8.56 | 9.03 | 5.49% | 2.49% | 3.57% | 4,827,600 | 42,779,000 | 116% | 8.81 | 0.25% | 8.93 | 0.37% | 8.86 | 0.50% | 8.72 | 0.50% | 0.44% | |
| 2019-03-26 | 8.94 | 9.13 | 8.55 | 8.56 | -3.49% | -2.61% | -1.34% | 3,921,100 | 34,660,000 | 97% | 8.79 | -2.33% | 8.90 | 0.27% | 8.82 | 0.18% | 8.68 | 0.52% | 0.46% | |
| 2019-03-25 | 8.69 | 9.48 | 8.56 | 8.87 | 0.45% | -1.43% | 2.77% | 5,542,600 | 50,153,000 | 140% | 9.00 | 4.12% | 8.87 | 2.10% | 8.80 | 1.02% | 8.63 | 1.08% | 0.46% | |
| 2019-03-22 | 8.59 | 8.84 | 8.46 | 8.83 | 2.56% | 2.16% | 3.41% | 3,101,100 | 26,957,000 | 82% | 8.64 | -0.83% | 8.69 | -0.32% | 8.71 | 0.73% | 8.54 | 0.52% | 0.42% | |
| 2019-03-21 | 8.56 | 8.83 | 8.55 | 8.61 | 0.70% | -1.20% | 1.35% | 4,044,000 | 35,445,000 | 107% | 8.72 | 2.03% | 8.72 | 0.15% | 8.65 | 0.93% | 8.50 | 0.37% | 0.42% | |
| 2019-03-20 | 8.65 | 8.66 | 8.40 | 8.55 | -1.84% | 0.09% | 1.02% | 3,265,900 | 28,061,000 | 85% | 8.54 | -1.97% | 8.70 | 0.81% | 8.57 | 0.33% | 8.46 | 0.06% | 0.49% | |
| 2019-03-19 | 8.87 | 8.89 | 8.60 | 8.71 | -2.57% | -0.05% | 2.97% | 4,440,700 | 38,919,000 | 113% | 8.71 | 0.53% | 8.63 | 1.57% | 8.54 | 0.93% | 8.46 | 0.43% | 0.59% | |
| 2019-03-18 | 8.33 | 9.02 | 8.31 | 8.94 | 7.19% | 3.14% | 6.14% | 7,132,800 | 62,184,000 | 173% | 8.67 | 4.80% | 8.50 | 2.27% | 8.46 | 1.98% | 8.42 | 0.87% | 0.70% | |
| 2019-03-15 | 8.16 | 8.42 | 8.02 | 8.34 | 3.99% | 0.83% | -0.12% | 3,768,000 | 31,354,000 | 95% | 8.27 | 2.58% | 8.31 | -0.30% | 8.30 | 0.29% | 8.35 | 0.12% | 0.72% | |
| 2019-03-14 | 8.30 | 8.30 | 7.96 | 8.02 | -3.26% | -0.53% | -3.84% | 2,242,100 | 18,191,000 | 57% | 8.06 | -3.71% | 8.34 | 0.05% | 8.28 | -0.77% | 8.34 | -0.07% | 0.77% | |
| 2019-03-13 | 8.28 | 8.50 | 8.23 | 8.29 | 0.12% | -1.00% | -0.67% | 3,697,900 | 31,150,000 | 92% | 8.37 | 0.52% | 8.33 | 0.91% | 8.34 | -0.31% | 8.35 | 0.70% | 0.93% | |
| 2019-03-12 | 8.18 | 8.45 | 8.17 | 8.28 | 0.00% | -0.61% | -0.10% | 4,079,100 | 34,186,000 | 99% | 8.33 | 3.48% | 8.26 | -0.42% | 8.37 | -0.22% | 8.29 | 0.51% | 0.98% | | |
|
