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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 8.46 | 8.46 | 8.04 | 8.09 | -4.49% | -1.08% | -11.93% | 10,434,500 | 85,330,000 | 79% | 8.18 | -4.45% | 8.76 | -2.69% | 8.90 | -2.56% | 9.19 | -0.91% | 0.50% |  |
| 2021-01-22 | 8.96 | 8.96 | 8.36 | 8.47 | -6.62% | -1.04% | -8.63% | 14,525,700 | 124,320,000 | 119% | 8.56 | -7.22% | 9.00 | -2.61% | 9.14 | -2.54% | 9.27 | -0.80% | 0.65% | |
| 2021-01-21 | 9.30 | 9.54 | 9.01 | 9.07 | -1.20% | -1.68% | -2.94% | 19,107,900 | 176,264,000 | 181% | 9.23 | 0.04% | 9.24 | -1.24% | 9.37 | -0.80% | 9.35 | 0.09% | 0.79% | |
| 2021-01-20 | 9.47 | 9.47 | 9.01 | 9.18 | -2.34% | -0.44% | -1.68% | 9,392,900 | 86,610,000 | 100% | 9.22 | -0.82% | 9.36 | -1.63% | 9.45 | -0.48% | 9.34 | 0.45% | 0.86% | |
| 2021-01-19 | 9.39 | 9.45 | 9.19 | 9.40 | 0.00% | 1.11% | 1.13% | 8,559,000 | 79,576,000 | 91% | 9.30 | -2.12% | 9.51 | -0.57% | 9.50 | -0.14% | 9.30 | 0.41% | 0.94% | |
| 2021-01-18 | 9.82 | 9.89 | 9.20 | 9.40 | -2.89% | -1.03% | 1.54% | 12,493,200 | 118,658,000 | 119% | 9.50 | -2.14% | 9.57 | 0.11% | 9.51 | 0.67% | 9.26 | 0.84% | 1.36% | |
| 2021-01-15 | 9.50 | 9.88 | 9.45 | 9.68 | 1.89% | -0.27% | 5.45% | 10,307,800 | 100,046,000 | 103% | 9.71 | 2.35% | 9.56 | 1.11% | 9.45 | 1.50% | 9.18 | 1.36% | 1.57% | |
| 2021-01-14 | 9.54 | 9.63 | 9.35 | 9.50 | -0.21% | 0.18% | 4.89% | 7,451,200 | 70,662,000 | 77% | 9.48 | 0.26% | 9.45 | 1.07% | 9.31 | 1.01% | 9.06 | 0.84% | 1.40% | |
| 2021-01-13 | 9.42 | 9.63 | 9.30 | 9.52 | -0.21% | 0.66% | 5.99% | 10,592,200 | 100,178,000 | 116% | 9.46 | 0.34% | 9.35 | 1.71% | 9.21 | 1.55% | 8.98 | 1.23% | 1.27% | |
| 2021-01-12 | 9.19 | 9.59 | 9.06 | 9.54 | 5.53% | 1.21% | 7.52% | 13,751,000 | 129,621,000 | 164% | 9.43 | 4.73% | 9.19 | 2.91% | 9.07 | 0.87% | 8.87 | 1.46% | 1.06% | |
| 2021-01-11 | 8.95 | 9.14 | 8.88 | 9.04 | 0.89% | 0.44% | 3.37% | 6,253,000 | 56,274,000 | 83% | 9.00 | 1.71% | 8.93 | 0.45% | 8.99 | 0.44% | 8.75 | 0.59% | 0.87% | |
| 2021-01-08 | 8.75 | 9.00 | 8.62 | 8.96 | 0.79% | 1.25% | 3.06% | 5,828,200 | 51,575,000 | 81% | 8.85 | -1.05% | 8.89 | -1.34% | 8.96 | 1.02% | 8.69 | 0.68% | 0.76% | |
| 2021-01-07 | 9.08 | 9.18 | 8.78 | 8.89 | -2.63% | -0.59% | 2.95% | 7,593,400 | 67,909,000 | 111% | 8.94 | 0.70% | 9.01 | 0.47% | 8.87 | 0.89% | 8.64 | 0.72% | 0.62% | |
| 2021-01-06 | 8.85 | 9.15 | 8.60 | 9.13 | 2.47% | 2.80% | 6.50% | 11,186,600 | 99,351,000 | 176% | 8.88 | -2.49% | 8.97 | 1.45% | 8.79 | 1.33% | 8.57 | 1.23% | 0.49% | |
| 2021-01-05 | 9.17 | 9.39 | 8.84 | 8.91 | 0.79% | -2.17% | 5.21% | 21,700,000 | 197,643,000 | 389% | 9.11 | 3.57% | 8.84 | 5.69% | 8.67 | 5.68% | 8.47 | 4.69% | 0.29% | |
| 2021-01-04 | 8.84 | 8.84 | 8.50 | 8.84 | 9.95% | 0.52% | 9.27% | 10,984,700 | 96,603,000 | 284% | 8.79 | 11.32% | 8.37 | 8.27% | 8.21 | 6.28% | 8.09 | 2.94% | -0.28% | |
| 2020-12-31 | 7.64 | 8.24 | 7.62 | 8.04 | 5.24% | 1.77% | 2.30% | 5,474,200 | 43,247,000 | 164% | 7.90 | 4.22% | 7.73 | 1.70% | 7.72 | 0.64% | 7.86 | -0.34% | -0.64% | |
| 2020-12-30 | 7.56 | 7.72 | 7.50 | 7.64 | 1.06% | 0.79% | -3.12% | 2,688,800 | 20,380,000 | 82% | 7.58 | 0.19% | 7.60 | -0.51% | 7.67 | -1.15% | 7.89 | -0.54% | -0.69% | |
| 2020-12-29 | 7.72 | 7.72 | 7.52 | 7.56 | -1.69% | -0.08% | -4.65% | 3,274,600 | 24,775,000 | 102% | 7.57 | -1.59% | 7.64 | -1.42% | 7.76 | -1.78% | 7.93 | -0.85% | -0.70% | |
| 2020-12-28 | 7.80 | 7.80 | 7.62 | 7.69 | -0.52% | 0.03% | -3.84% | 1,949,000 | 14,983,000 | 63% | 7.69 | -0.29% | 7.75 | -1.34% | 7.90 | -0.33% | 8.00 | -0.41% | -0.67% | |
| 2020-12-25 | 7.70 | 7.82 | 7.65 | 7.73 | 0.00% | 0.26% | -3.74% | 2,035,200 | 15,692,000 | 66% | 7.71 | -1.21% | 7.85 | -1.46% | 7.93 | -0.61% | 8.03 | -0.50% | -0.68% | |
| 2020-12-24 | 8.00 | 8.01 | 7.69 | 7.73 | -3.50% | -0.95% | -4.21% | 3,672,700 | 28,661,000 | 114% | 7.80 | -2.73% | 7.97 | -0.43% | 7.98 | -0.93% | 8.07 | -0.75% | -0.71% |  |
| 2020-12-23 | 8.25 | 8.25 | 7.93 | 8.01 | 0.50% | -0.16% | -1.49% | 2,800,000 | 22,464,000 | 92% | 8.02 | -0.41% | 8.00 | -0.20% | 8.05 | -0.19% | 8.13 | -0.54% | -0.71% | |
| 2020-12-22 | 7.90 | 8.23 | 7.86 | 7.97 | 1.01% | -1.07% | -2.51% | 5,403,900 | 43,532,000 | 181% | 8.06 | 1.79% | 8.02 | -0.48% | 8.07 | -0.52% | 8.18 | -0.75% | -0.70% | |
| 2020-12-21 | 8.05 | 8.05 | 7.86 | 7.89 | -1.99% | -0.30% | -4.21% | 3,672,700 | 29,067,000 | 136% | 7.91 | -2.25% | 8.06 | -1.10% | 8.11 | -0.89% | 8.24 | -1.06% | -0.67% | |
| 2020-12-18 | 8.16 | 8.18 | 8.04 | 8.05 | -1.71% | -0.57% | -3.30% | 2,560,600 | 20,730,000 | 103% | 8.10 | -1.22% | 8.15 | -0.78% | 8.18 | -0.23% | 8.33 | -0.69% | -0.61% | |
| 2020-12-17 | 8.10 | 8.30 | 8.06 | 8.19 | 1.11% | -0.07% | -2.30% | 3,182,600 | 26,086,000 | 134% | 8.20 | 0.69% | 8.21 | 0.01% | 8.20 | -0.53% | 8.38 | -0.84% | -0.57% | |
| 2020-12-16 | 8.38 | 8.38 | 8.09 | 8.10 | -2.41% | -0.49% | -4.19% | 1,872,000 | 15,238,000 | 79% | 8.14 | -1.92% | 8.21 | -0.07% | 8.25 | -0.87% | 8.45 | -0.62% | -0.52% | |
| 2020-12-15 | 8.26 | 8.42 | 8.17 | 8.30 | 0.85% | 0.01% | -2.43% | 2,170,900 | 18,017,000 | 92% | 8.30 | 1.41% | 8.22 | -0.44% | 8.32 | -0.70% | 8.51 | -0.56% | -0.49% | |
| 2020-12-14 | 8.18 | 8.25 | 8.01 | 8.23 | 0.00% | 0.56% | -3.80% | 1,923,100 | 15,739,000 | 79% | 8.18 | -0.05% | 8.25 | -1.17% | 8.38 | -0.99% | 8.56 | -0.49% | -0.47% | | |
|
