东诚药业( 002675.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 20.46 | 20.64 | 20.15 | 20.41 | 0.94% | -0.15% | 4.78% | 6,111,600 | 124,923,000 | 87% | 20.44 | 0.60% | 20.26 | 0.92% | 20.06 | 1.07% | 19.48 | 0.81% | -0.21% |  |
| 2021-01-21 | 19.80 | 20.60 | 19.75 | 20.22 | 1.56% | -0.49% | 4.65% | 7,100,000 | 144,267,000 | 93% | 20.32 | 1.88% | 20.08 | 1.54% | 19.85 | 1.10% | 19.32 | 0.43% | -0.39% | |
| 2021-01-20 | 19.69 | 20.16 | 19.60 | 19.91 | 1.17% | -0.18% | 3.49% | 4,767,200 | 95,081,000 | 56% | 19.95 | 0.86% | 19.77 | 0.94% | 19.63 | 1.00% | 19.24 | -0.37% | -0.53% | |
| 2021-01-19 | 19.85 | 19.99 | 19.65 | 19.68 | -0.61% | -0.49% | 1.92% | 3,686,500 | 72,906,000 | 40% | 19.78 | 0.71% | 19.59 | 0.34% | 19.44 | 0.63% | 19.31 | -0.44% | -0.60% | |
| 2021-01-18 | 19.22 | 19.98 | 19.06 | 19.80 | 3.13% | 0.84% | 2.09% | 6,138,300 | 120,531,000 | 62% | 19.64 | 1.26% | 19.52 | 1.00% | 19.31 | 1.00% | 19.40 | -0.32% | -0.67% | |
| 2021-01-15 | 19.65 | 19.84 | 19.12 | 19.20 | -2.29% | -0.98% | -1.33% | 5,022,400 | 97,390,000 | 49% | 19.39 | -0.63% | 19.33 | 0.50% | 19.12 | 0.33% | 19.46 | -0.12% | -0.83% | |
| 2021-01-14 | 19.29 | 19.84 | 18.95 | 19.65 | 2.13% | 0.70% | 0.86% | 7,576,300 | 147,843,000 | 73% | 19.51 | 1.81% | 19.23 | 1.27% | 19.06 | -0.01% | 19.48 | -0.10% | -0.94% | |
| 2021-01-13 | 19.38 | 19.55 | 18.90 | 19.24 | -0.57% | 0.38% | -1.34% | 10,741,400 | 205,876,000 | 102% | 19.17 | 0.39% | 18.99 | 0.33% | 19.06 | -0.94% | 19.50 | -0.41% | -1.05% | |
| 2021-01-12 | 18.50 | 19.39 | 18.41 | 19.35 | 4.76% | 1.35% | -1.18% | 10,544,500 | 201,320,000 | 104% | 19.09 | 1.92% | 18.93 | -0.50% | 19.24 | -1.08% | 19.58 | -0.61% | -1.16% | |
| 2021-01-11 | 18.86 | 19.09 | 18.41 | 18.47 | -2.12% | -1.40% | -6.26% | 11,552,200 | 216,409,000 | 111% | 18.73 | -1.24% | 19.02 | -2.13% | 19.45 | -1.41% | 19.70 | -0.94% | -1.26% | |
| 2021-01-08 | 19.37 | 19.57 | 18.65 | 18.87 | -2.23% | -0.52% | -5.12% | 13,012,800 | 246,824,000 | 133% | 18.97 | -1.80% | 19.44 | -2.14% | 19.73 | -1.01% | 19.89 | -0.99% | -1.29% | |
| 2021-01-07 | 20.00 | 20.03 | 18.91 | 19.30 | -3.45% | -0.08% | -3.92% | 13,906,000 | 268,593,000 | 151% | 19.32 | -4.14% | 19.86 | -1.94% | 19.93 | -0.90% | 20.09 | -1.04% | -1.35% | |
| 2021-01-06 | 20.47 | 20.67 | 19.78 | 19.99 | -2.30% | -0.79% | -1.52% | 10,944,600 | 220,524,000 | 124% | 20.15 | -0.70% | 20.25 | 0.40% | 20.11 | 0.01% | 20.30 | -1.06% | -1.46% | |
| 2021-01-05 | 20.39 | 20.68 | 20.05 | 20.46 | -0.34% | 0.83% | -0.27% | 10,439,800 | 211,835,000 | 116% | 20.29 | -0.28% | 20.17 | 0.84% | 20.11 | 0.05% | 20.52 | -1.14% | -1.58% | |
| 2021-01-04 | 19.91 | 20.79 | 19.66 | 20.53 | 3.11% | 0.90% | -1.07% | 8,330,600 | 169,499,000 | 91% | 20.35 | 2.91% | 20.01 | 0.46% | 20.10 | -0.21% | 20.75 | -1.88% | -1.64% | |
| 2020-12-31 | 19.63 | 19.98 | 19.55 | 19.91 | 0.91% | 0.70% | -5.86% | 6,695,700 | 132,383,000 | 64% | 19.77 | -0.23% | 19.92 | -0.96% | 20.14 | -0.75% | 21.15 | -1.24% | -1.69% | |
| 2020-12-30 | 20.04 | 20.11 | 19.68 | 19.73 | -2.18% | -0.44% | -7.87% | 6,738,200 | 133,534,000 | 64% | 19.82 | -1.72% | 20.11 | -1.18% | 20.29 | -0.91% | 21.42 | -1.15% | -1.52% | |
| 2020-12-29 | 20.43 | 20.43 | 19.81 | 20.17 | 0.55% | 0.03% | -6.90% | 6,551,800 | 132,107,000 | 64% | 20.16 | -0.51% | 20.35 | -0.56% | 20.48 | -1.68% | 21.67 | -1.57% | -1.37% | |
| 2020-12-28 | 20.90 | 20.98 | 20.00 | 20.06 | -4.02% | -1.02% | -8.86% | 9,898,900 | 200,613,000 | 95% | 20.27 | -1.89% | 20.46 | -0.83% | 20.83 | -1.96% | 22.01 | -1.56% | -1.17% | |
| 2020-12-25 | 20.72 | 21.03 | 20.18 | 20.90 | 2.00% | 1.18% | -6.53% | 6,368,500 | 131,555,000 | 63% | 20.66 | 0.58% | 20.63 | -1.88% | 21.25 | -2.30% | 22.36 | -1.26% | -0.97% | |
| 2020-12-24 | 20.60 | 20.84 | 20.22 | 20.49 | -1.49% | -0.24% | -9.52% | 8,292,900 | 170,325,000 | 82% | 20.54 | -0.69% | 21.03 | -2.26% | 21.75 | -1.79% | 22.65 | -1.57% | -0.79% | |
| 2020-12-23 | 21.36 | 21.50 | 20.10 | 20.80 | -2.26% | 0.58% | -9.59% | 12,919,900 | 267,190,000 | 128% | 20.68 | -4.68% | 21.51 | -3.70% | 22.14 | -2.48% | 23.01 | -2.16% | -0.58% | |
| 2020-12-22 | 22.38 | 22.53 | 21.15 | 21.28 | -4.87% | -1.92% | -9.50% | 12,746,200 | 276,545,000 | 141% | 21.70 | -2.85% | 22.34 | -2.41% | 22.71 | -2.62% | 23.52 | -2.27% | -0.31% | |
| 2020-12-21 | 22.26 | 22.60 | 21.90 | 22.37 | 0.54% | 0.17% | -7.03% | 10,286,500 | 229,733,000 | 120% | 22.33 | -2.17% | 22.89 | -1.84% | 23.32 | -1.70% | 24.06 | -1.78% | 0.03% | |
| 2020-12-18 | 24.35 | 24.35 | 22.15 | 22.25 | -7.94% | -2.53% | -9.17% | 17,007,000 | 388,229,000 | 201% | 22.83 | -5.42% | 23.32 | -4.15% | 23.72 | -3.03% | 24.50 | -2.29% | 0.35% | |
| 2020-12-17 | 24.03 | 24.45 | 23.90 | 24.17 | 0.04% | 0.14% | -3.60% | 5,487,300 | 132,440,000 | 61% | 24.14 | -0.14% | 24.33 | -0.30% | 24.46 | -0.59% | 25.07 | 0.46% | 0.94% | |
| 2020-12-16 | 24.50 | 24.61 | 23.95 | 24.16 | -0.78% | -0.04% | -3.19% | 4,646,300 | 112,295,000 | 49% | 24.17 | -1.59% | 24.41 | -0.86% | 24.61 | -0.61% | 24.96 | 0.29% | 0.97% | |
| 2020-12-15 | 24.77 | 25.14 | 24.29 | 24.35 | -0.41% | -0.86% | -2.15% | 8,018,600 | 196,939,000 | 86% | 24.56 | 0.74% | 24.62 | -0.47% | 24.76 | -1.22% | 24.89 | 0.46% | 0.97% | |
| 2020-12-14 | 24.60 | 24.77 | 23.92 | 24.45 | -0.85% | 0.29% | -1.30% | 6,250,200 | 152,381,000 | 68% | 24.38 | -2.25% | 24.73 | -0.96% | 25.06 | -1.18% | 24.77 | 0.43% | 0.91% | |
| 2020-12-11 | 25.03 | 25.46 | 24.56 | 24.66 | 0.00% | -1.13% | -0.03% | 5,934,000 | 147,997,000 | 67% | 24.94 | 0.26% | 24.97 | -1.27% | 25.36 | -0.17% | 24.67 | 0.58% | 0.85% | | |
|
