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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 10.22 | 10.37 | 10.05 | 10.28 | 0.69% | 0.82% | 1.56% | 7,627,400 | 77,768,000 | 70% | 10.20 | -1.57% | 10.27 | -0.86% | 10.30 | 0.25% | 10.12 | 1.05% | 1.35% |  |
| 2019-02-21 | 10.30 | 10.48 | 10.15 | 10.21 | 0.00% | -1.44% | 1.93% | 9,437,000 | 97,758,000 | 88% | 10.36 | 1.23% | 10.36 | 0.58% | 10.27 | 0.63% | 10.02 | 0.78% | 1.31% | |
| 2019-02-20 | 10.43 | 10.44 | 10.10 | 10.21 | -2.11% | -0.22% | 2.72% | 6,310,900 | 64,580,000 | 61% | 10.23 | -1.94% | 10.30 | 0.53% | 10.21 | 0.32% | 9.94 | 0.62% | 1.24% | |
| 2019-02-19 | 10.36 | 10.57 | 10.26 | 10.43 | 1.26% | -0.05% | 5.58% | 11,138,900 | 116,231,000 | 114% | 10.44 | 2.34% | 10.25 | 1.38% | 10.17 | 0.81% | 9.88 | 1.55% | 1.24% | |
| 2019-02-18 | 10.04 | 10.40 | 9.97 | 10.30 | 2.49% | 1.02% | 5.88% | 10,149,800 | 103,485,000 | 108% | 10.20 | 1.90% | 10.11 | 0.40% | 10.09 | 0.89% | 9.73 | 0.84% | 1.11% | |
| 2019-02-15 | 10.10 | 10.13 | 9.91 | 10.05 | -1.47% | 0.44% | 4.18% | 6,537,300 | 65,412,000 | 74% | 10.01 | -0.81% | 10.07 | -0.09% | 10.00 | 1.49% | 9.65 | 0.58% | 1.10% | |
| 2019-02-14 | 10.14 | 10.24 | 9.90 | 10.20 | 0.20% | 1.11% | 6.35% | 11,580,300 | 116,817,000 | 139% | 10.09 | 0.05% | 10.08 | 0.99% | 9.85 | 1.22% | 9.59 | 1.04% | 1.09% | |
| 2019-02-13 | 9.97 | 10.28 | 9.86 | 10.18 | 1.39% | 0.96% | 7.25% | 12,616,900 | 127,215,000 | 169% | 10.08 | 0.19% | 9.98 | 2.62% | 9.74 | 1.65% | 9.49 | 1.41% | 1.04% | |
| 2019-02-12 | 9.87 | 10.30 | 9.87 | 10.04 | 0.40% | -0.24% | 7.26% | 16,696,600 | 168,039,000 | 260% | 10.06 | 2.61% | 9.72 | 3.38% | 9.58 | 3.95% | 9.36 | 2.70% | 0.95% | |
| 2019-02-11 | 9.11 | 10.00 | 9.11 | 10.00 | 10.01% | 1.96% | 9.72% | 16,329,700 | 160,168,000 | 310% | 9.81 | 8.97% | 9.41 | 5.75% | 9.21 | 4.53% | 9.11 | 2.93% | 0.76% | |
| 2019-02-01 | 8.74 | 9.16 | 8.61 | 9.09 | 5.82% | 0.99% | 2.65% | 9,832,500 | 88,498,000 | 207% | 9.00 | 3.40% | 8.89 | 2.51% | 8.81 | 0.94% | 8.86 | 0.63% | 0.62% | |
| 2019-01-31 | 8.80 | 8.90 | 8.55 | 8.59 | -1.94% | -1.32% | -2.39% | 3,741,900 | 32,574,000 | 85% | 8.71 | -1.15% | 8.68 | -0.37% | 8.73 | -0.33% | 8.80 | 0.15% | 0.63% | |
| 2019-01-30 | 8.65 | 8.94 | 8.52 | 8.76 | 1.27% | -0.52% | -0.31% | 3,869,200 | 34,071,000 | 90% | 8.81 | 2.60% | 8.71 | -0.12% | 8.76 | 0.00% | 8.79 | 0.54% | 0.66% | |
| 2019-01-29 | 8.73 | 8.82 | 8.36 | 8.65 | -1.70% | 0.78% | -1.03% | 6,613,800 | 56,767,000 | 140% | 8.58 | -3.11% | 8.72 | -1.71% | 8.76 | -1.21% | 8.74 | 0.25% | 0.71% | |
| 2019-01-28 | 8.87 | 8.96 | 8.77 | 8.80 | -1.01% | -0.65% | 0.94% | 2,985,300 | 26,443,000 | 69% | 8.86 | -0.05% | 8.87 | 0.08% | 8.87 | -0.44% | 8.72 | 0.73% | 0.71% | |
| 2019-01-25 | 8.86 | 8.93 | 8.80 | 8.89 | 0.34% | 0.32% | 2.72% | 3,259,500 | 28,885,000 | 75% | 8.86 | -0.33% | 8.86 | -0.12% | 8.91 | 0.52% | 8.66 | 0.51% | 0.62% | |
| 2019-01-24 | 8.79 | 8.94 | 8.79 | 8.86 | 0.34% | -0.35% | 2.89% | 2,921,000 | 25,970,000 | 68% | 8.89 | 0.63% | 8.87 | -0.51% | 8.86 | 0.58% | 8.61 | 0.60% | 0.57% | |
| 2019-01-23 | 8.78 | 8.94 | 8.72 | 8.83 | 0.23% | -0.06% | 3.15% | 2,569,100 | 22,697,000 | 59% | 8.84 | -0.56% | 8.92 | 0.68% | 8.81 | 0.96% | 8.56 | 0.47% | 0.53% | |
| 2019-01-22 | 8.88 | 9.02 | 8.79 | 8.81 | -1.12% | -0.84% | 3.40% | 4,413,400 | 39,213,000 | 98% | 8.89 | -0.89% | 8.86 | 0.83% | 8.73 | 1.11% | 8.52 | 0.84% | 0.53% | |
| 2019-01-21 | 8.78 | 9.12 | 8.75 | 8.91 | 2.41% | -0.61% | 5.46% | 8,071,100 | 72,359,000 | 176% | 8.97 | 3.45% | 8.79 | 2.70% | 8.63 | 2.43% | 8.45 | 1.48% | 0.50% | |
| 2019-01-18 | 8.47 | 8.74 | 8.43 | 8.70 | 2.72% | 0.39% | 4.49% | 4,995,900 | 43,292,000 | 114% | 8.67 | 1.86% | 8.56 | 1.47% | 8.43 | 1.06% | 8.33 | 0.74% | 0.40% | |
| 2019-01-17 | 8.51 | 8.60 | 8.45 | 8.47 | -1.28% | -0.45% | 2.48% | 3,041,500 | 25,876,000 | 70% | 8.51 | 0.11% | 8.43 | 1.24% | 8.34 | 0.60% | 8.27 | 0.46% | 0.35% | |
| 2019-01-16 | 8.33 | 8.64 | 8.31 | 8.58 | 3.00% | 0.95% | 4.29% | 7,359,300 | 62,549,000 | 167% | 8.50 | 3.06% | 8.33 | 1.86% | 8.29 | 0.91% | 8.23 | 1.01% | 0.32% | |
| 2019-01-15 | 8.10 | 8.36 | 8.06 | 8.33 | 2.84% | 1.01% | 2.27% | 4,026,000 | 33,202,000 | 96% | 8.25 | 2.16% | 8.18 | 0.39% | 8.21 | 0.00% | 8.15 | 0.30% | 0.22% | |
| 2019-01-14 | 8.22 | 8.22 | 7.97 | 8.10 | -1.58% | 0.33% | -0.26% | 3,669,300 | 29,621,000 | 86% | 8.07 | -1.63% | 8.14 | -1.23% | 8.21 | -0.15% | 8.12 | -0.17% | 0.18% | |
| 2019-01-11 | 8.20 | 8.31 | 8.13 | 8.23 | 0.98% | 0.28% | 1.17% | 2,875,700 | 23,602,000 | 68% | 8.21 | 0.47% | 8.25 | -0.05% | 8.22 | 0.29% | 8.14 | 0.00% | 0.19% | |
| 2019-01-10 | 8.26 | 8.29 | 8.10 | 8.15 | -1.33% | -0.23% | 0.18% | 3,231,900 | 26,403,000 | 73% | 8.17 | -1.78% | 8.25 | 0.13% | 8.20 | 0.32% | 8.14 | 0.20% | 0.20% | |
| 2019-01-09 | 8.18 | 8.47 | 8.18 | 8.26 | 0.24% | -0.69% | 1.74% | 4,881,100 | 40,596,000 | 110% | 8.32 | 0.98% | 8.24 | 0.83% | 8.17 | 1.01% | 8.12 | 0.41% | 0.14% | |
| 2019-01-08 | 8.36 | 8.42 | 8.10 | 8.24 | 0.98% | 0.05% | 1.90% | 6,395,100 | 52,672,000 | 148% | 8.24 | 0.88% | 8.17 | 1.00% | 8.09 | 0.76% | 8.09 | 0.57% | 0.05% | |
| 2019-01-07 | 8.22 | 8.26 | 8.09 | 8.16 | 0.00% | -0.05% | 1.49% | 5,126,100 | 41,847,000 | 124% | 8.16 | 1.14% | 8.09 | 1.32% | 8.03 | -0.03% | 8.04 | 0.46% | -0.13% | | |
|
