世纪星源( 000005.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 | 2.31 | 2.32 | 2.26 | 2.26 | -2.59% | -0.79% | -0.79% | 5,118,300 | 11,662,000 | 76% | 2.28 | -1.68% | 2.31 | -0.47% | 2.31 | 0.30% | 2.28 | -0.31% | -0.77% |  |
| 2021-01-21 | 2.31 | 2.34 | 2.29 | 2.32 | 0.00% | 0.13% | 1.53% | 4,838,000 | 11,209,000 | 71% | 2.32 | -0.86% | 2.32 | 0.30% | 2.30 | 1.19% | 2.29 | -0.57% | -0.79% |  |
| 2021-01-20 | 2.32 | 2.39 | 2.31 | 2.32 | 0.00% | -0.73% | 0.96% | 6,649,600 | 15,540,000 | 91% | 2.34 | 0.78% | 2.32 | 1.18% | 2.28 | 1.11% | 2.30 | -0.82% | -0.79% | |
| 2021-01-19 | 2.28 | 2.36 | 2.26 | 2.32 | 1.75% | 0.04% | 0.13% | 9,108,900 | 21,127,000 | 111% | 2.32 | 1.53% | 2.29 | 2.42% | 2.25 | 0.54% | 2.32 | -0.90% | -0.79% |  |
| 2021-01-18 | 2.25 | 2.30 | 2.25 | 2.28 | 0.88% | -0.18% | -2.48% | 4,430,300 | 10,117,000 | 51% | 2.28 | 1.20% | 2.24 | 0.68% | 2.24 | -0.53% | 2.34 | -0.55% | -0.73% | |
| 2021-01-15 | 2.20 | 2.28 | 2.20 | 2.26 | 2.73% | 0.13% | -3.87% | 7,163,300 | 16,171,000 | 82% | 2.26 | 3.15% | 2.22 | -0.23% | 2.25 | -0.75% | 2.35 | -0.89% | -0.69% | |
| 2021-01-14 | 2.19 | 2.23 | 2.15 | 2.20 | 0.00% | 0.55% | -7.25% | 7,534,700 | 16,487,000 | 83% | 2.19 | -1.40% | 2.23 | -2.03% | 2.27 | -2.07% | 2.37 | -1.17% | -0.61% | |
| 2021-01-13 | 2.31 | 2.31 | 2.17 | 2.20 | -4.35% | -0.86% | -8.33% | 10,056,900 | 22,321,000 | 111% | 2.22 | -3.73% | 2.27 | -2.41% | 2.32 | -2.40% | 2.40 | -1.19% | -0.53% | |
| 2021-01-12 | 2.30 | 2.32 | 2.29 | 2.30 | 0.44% | -0.22% | -5.31% | 4,525,100 | 10,431,000 | 55% | 2.31 | -0.65% | 2.33 | -1.31% | 2.37 | -1.25% | 2.43 | -0.49% | -0.41% | |
| 2021-01-11 | 2.37 | 2.37 | 2.29 | 2.29 | -3.38% | -1.29% | -6.19% | 7,859,600 | 18,236,000 | 94% | 2.32 | -1.36% | 2.36 | -1.63% | 2.40 | -1.07% | 2.44 | -0.77% | -0.38% | |
| 2021-01-08 | 2.36 | 2.38 | 2.32 | 2.37 | -0.42% | 0.77% | -3.66% | 6,594,000 | 15,512,000 | 79% | 2.35 | -1.80% | 2.40 | -1.40% | 2.43 | -0.90% | 2.46 | -0.53% | -0.31% | |
| 2021-01-07 | 2.40 | 2.43 | 2.36 | 2.38 | -0.83% | -0.63% | -3.76% | 9,987,400 | 23,915,000 | 123% | 2.40 | -1.03% | 2.43 | -1.06% | 2.45 | -0.89% | 2.47 | -0.56% | -0.27% | |
| 2021-01-06 | 2.47 | 2.48 | 2.39 | 2.40 | -2.83% | -0.83% | -3.50% | 14,822,400 | 35,876,000 | 198% | 2.42 | -2.66% | 2.46 | -1.68% | 2.47 | -1.04% | 2.49 | -0.84% | -0.21% | |
| 2021-01-05 | 2.52 | 2.52 | 2.46 | 2.47 | -1.98% | -0.64% | -1.52% | 10,317,800 | 25,649,000 | 160% | 2.49 | -1.19% | 2.50 | -0.32% | 2.50 | -0.16% | 2.51 | -0.32% | -0.14% | |
| 2021-01-04 | 2.53 | 2.53 | 2.51 | 2.52 | -0.40% | 0.16% | 0.16% | 4,896,400 | 12,317,000 | 82% | 2.52 | 0.28% | 2.51 | 0.20% | 2.50 | 0.04% | 2.52 | -0.12% | -0.12% | |
| 2020-12-31 | 2.50 | 2.53 | 2.50 | 2.53 | 1.61% | 0.84% | 0.44% | 6,780,700 | 17,016,000 | 110% | 2.51 | 0.28% | 2.50 | 0.16% | 2.50 | -0.04% | 2.52 | -0.08% | -0.13% | |
| 2020-12-30 | 2.50 | 2.52 | 2.49 | 2.49 | -0.40% | -0.48% | -1.23% | 7,365,900 | 18,431,000 | 119% | 2.50 | 0.24% | 2.50 | -0.12% | 2.50 | -0.20% | 2.52 | -0.40% | -0.16% | |
| 2020-12-29 | 2.50 | 2.51 | 2.48 | 2.50 | 0.40% | 0.16% | -1.22% | 4,079,900 | 10,183,000 | 62% | 2.50 | 0.00% | 2.50 | -0.16% | 2.51 | -0.32% | 2.53 | -0.04% | -0.13% | |
| 2020-12-28 | 2.51 | 2.51 | 2.48 | 2.49 | -1.19% | -0.24% | -1.66% | 6,710,000 | 16,750,000 | 102% | 2.50 | -0.52% | 2.51 | -0.40% | 2.52 | -0.44% | 2.53 | -0.16% | -0.15% | |
| 2020-12-25 | 2.50 | 2.53 | 2.49 | 2.52 | 0.40% | 0.44% | -0.63% | 7,521,400 | 18,873,000 | 121% | 2.51 | -0.20% | 2.52 | -0.55% | 2.53 | -0.39% | 2.54 | -0.04% | -0.15% | |
| 2020-12-24 | 2.54 | 2.54 | 2.50 | 2.51 | -1.18% | -0.16% | -1.06% | 6,000,500 | 15,083,000 | 98% | 2.51 | -0.79% | 2.53 | -0.47% | 2.54 | -0.04% | 2.54 | -0.12% | -0.15% | |
| 2020-12-23 | 2.54 | 2.55 | 2.52 | 2.54 | 0.00% | 0.24% | 0.00% | 4,024,100 | 10,197,000 | 64% | 2.53 | -0.35% | 2.54 | -0.16% | 2.54 | -0.39% | 2.54 | -0.04% | -0.16% | |
| 2020-12-22 | 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | -0.12% | -0.04% | 5,885,800 | 14,970,000 | 85% | 2.54 | -0.08% | 2.55 | 0.28% | 2.55 | 0.16% | 2.54 | -0.08% | -0.20% | |
| 2020-12-21 | 2.55 | 2.57 | 2.52 | 2.55 | 0.39% | 0.20% | 0.28% | 6,422,700 | 16,348,000 | 94% | 2.55 | -0.16% | 2.54 | -0.47% | 2.55 | 0.08% | 2.54 | -0.16% | -0.23% | |
| 2020-12-18 | 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | -0.35% | -0.27% | 6,119,800 | 15,602,000 | 86% | 2.55 | 0.95% | 2.55 | 0.28% | 2.54 | 0.24% | 2.55 | -0.20% | -0.24% | |
| 2020-12-17 | 2.53 | 2.55 | 2.50 | 2.55 | 0.00% | 0.99% | -0.08% | 6,839,300 | 17,268,000 | 94% | 2.53 | -1.71% | 2.54 | -0.12% | 2.54 | -0.16% | 2.55 | -0.35% | -0.23% | |
| 2020-12-16 | 2.57 | 2.63 | 2.54 | 2.55 | 1.19% | -0.74% | -0.43% | 10,553,400 | 27,113,000 | 138% | 2.57 | 2.23% | 2.55 | 1.11% | 2.54 | 0.40% | 2.56 | -0.12% | -0.22% | |
| 2020-12-15 | 2.52 | 2.53 | 2.50 | 2.52 | -0.40% | 0.28% | -1.72% | 4,352,700 | 10,937,000 | 56% | 2.51 | -0.48% | 2.52 | -0.47% | 2.53 | -0.35% | 2.56 | -0.20% | -0.22% | |
| 2020-12-14 | 2.53 | 2.54 | 2.51 | 2.53 | 0.00% | 0.20% | -1.52% | 3,465,800 | 8,751,000 | 38% | 2.53 | 0.24% | 2.53 | -0.20% | 2.54 | -0.43% | 2.57 | -0.16% | -0.25% | |
| 2020-12-11 | 2.54 | 2.55 | 2.50 | 2.53 | 0.00% | 0.44% | -1.67% | 6,695,600 | 16,867,000 | 64% | 2.52 | -0.94% | 2.54 | -0.47% | 2.55 | -0.51% | 2.57 | -0.12% | -0.29% | | |
|
