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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 2.84 | 2.84 | 2.77 | 2.80 | 0.00% | -0.28% | -1.48% | 5,175,600 | 14,533,000 | 75% | 2.81 | -1.34% | 2.84 | -0.70% | 2.84 | 0.39% | 2.84 | -0.35% | -0.75% |  |
| 2019-06-14 | 2.88 | 2.92 | 2.80 | 2.80 | -2.44% | -1.62% | -1.82% | 5,551,600 | 15,801,000 | 85% | 2.85 | -0.46% | 2.86 | 0.63% | 2.83 | 0.97% | 2.85 | -0.52% | -0.78% | |
| 2019-06-13 | 2.84 | 2.88 | 2.83 | 2.87 | 1.06% | 0.38% | 0.10% | 4,978,500 | 14,236,000 | 77% | 2.86 | -0.24% | 2.84 | 1.03% | 2.80 | -0.29% | 2.87 | -0.42% | -0.83% |  |
| 2019-06-12 | 2.85 | 2.90 | 2.83 | 2.84 | -0.35% | -0.91% | -1.35% | 7,316,600 | 20,973,000 | 115% | 2.87 | 2.14% | 2.81 | 1.74% | 2.81 | -0.43% | 2.88 | -0.62% | -0.81% | |
| 2019-06-11 | 2.75 | 2.86 | 2.72 | 2.85 | 4.40% | 1.57% | -1.62% | 8,817,500 | 24,743,000 | 141% | 2.81 | 2.71% | 2.76 | -0.79% | 2.82 | -1.02% | 2.90 | -0.99% | -0.76% | |
| 2019-06-10 | 2.71 | 2.75 | 2.70 | 2.73 | 0.00% | -0.07% | -6.70% | 4,516,900 | 12,341,000 | 74% | 2.73 | -0.26% | 2.79 | -1.83% | 2.85 | -1.04% | 2.93 | -0.75% | -0.68% | |
| 2019-06-06 | 2.86 | 2.87 | 2.68 | 2.73 | -4.21% | -0.33% | -7.39% | 9,715,000 | 26,605,000 | 162% | 2.74 | -5.00% | 2.84 | -2.88% | 2.88 | -2.48% | 2.95 | -1.73% | -0.64% | |
| 2019-06-05 | 2.86 | 2.91 | 2.84 | 2.85 | -0.35% | -1.14% | -5.00% | 6,964,700 | 20,076,000 | 130% | 2.88 | -0.76% | 2.92 | -1.12% | 2.95 | -1.24% | 3.00 | -0.83% | -0.48% | |
| 2019-06-04 | 2.99 | 3.00 | 2.83 | 2.86 | -4.35% | -1.55% | -5.45% | 9,428,800 | 27,391,000 | 187% | 2.91 | -3.30% | 2.95 | -2.25% | 2.99 | -1.97% | 3.03 | -1.14% | -0.40% | |
| 2019-06-03 | 3.00 | 3.04 | 2.98 | 2.99 | -1.32% | -0.47% | -2.29% | 5,010,700 | 15,051,000 | 112% | 3.00 | -1.18% | 3.02 | -0.85% | 3.05 | -0.46% | 3.06 | -0.16% | -0.31% | |
| 2019-05-31 | 3.03 | 3.06 | 3.02 | 3.03 | 0.00% | -0.33% | -1.14% | 2,565,500 | 7,799,000 | 57% | 3.04 | 0.33% | 3.05 | -0.52% | 3.06 | 0.07% | 3.07 | -0.58% | -0.27% | |
| 2019-05-30 | 3.05 | 3.06 | 3.01 | 3.03 | -1.30% | 0.00% | -1.72% | 4,989,700 | 15,121,000 | 94% | 3.03 | -1.59% | 3.06 | -0.42% | 3.06 | -0.16% | 3.08 | -1.09% | -0.26% | |
| 2019-05-29 | 3.09 | 3.10 | 3.06 | 3.07 | -0.32% | -0.29% | -1.51% | 3,526,900 | 10,860,000 | 58% | 3.08 | -0.29% | 3.08 | 0.42% | 3.06 | -0.13% | 3.12 | -0.19% | -0.20% | |
| 2019-05-28 | 3.08 | 3.11 | 3.07 | 3.08 | -0.32% | -0.26% | -1.38% | 4,742,100 | 14,643,000 | 75% | 3.09 | 0.72% | 3.06 | 0.39% | 3.07 | -0.13% | 3.12 | -0.10% | -0.31% | |
| 2019-05-27 | 3.03 | 3.10 | 3.02 | 3.09 | 1.98% | 0.78% | -1.15% | 4,800,000 | 14,716,000 | 75% | 3.07 | 1.16% | 3.05 | -0.29% | 3.07 | 0.13% | 3.13 | -0.22% | -0.47% | |
| 2019-05-24 | 3.02 | 3.07 | 3.02 | 3.03 | 0.00% | -0.03% | -3.29% | 3,637,900 | 11,028,000 | 55% | 3.03 | -0.72% | 3.06 | -0.75% | 3.07 | -1.03% | 3.13 | -0.35% | -0.56% | |
| 2019-05-23 | 3.08 | 3.09 | 3.02 | 3.03 | -2.26% | -0.75% | -3.63% | 5,530,100 | 16,885,000 | 75% | 3.05 | -1.45% | 3.08 | 0.07% | 3.10 | -1.56% | 3.14 | -0.13% | -0.66% | |
| 2019-05-22 | 3.11 | 3.13 | 3.06 | 3.10 | -0.64% | 0.06% | -1.52% | 4,050,900 | 12,549,000 | 55% | 3.10 | -0.32% | 3.08 | -0.96% | 3.15 | -0.22% | 3.15 | -0.06% | -0.90% | |
| 2019-05-21 | 3.08 | 3.14 | 3.05 | 3.12 | 1.96% | 0.39% | -0.95% | 4,884,900 | 15,182,000 | 61% | 3.11 | 1.94% | 3.11 | -1.61% | 3.16 | -0.06% | 3.15 | -0.16% | -1.26% | |
| 2019-05-20 | 3.11 | 3.12 | 3.00 | 3.06 | -1.29% | 0.36% | -3.01% | 5,831,200 | 17,777,000 | 62% | 3.05 | -3.24% | 3.16 | -0.72% | 3.16 | -0.47% | 3.16 | 0.16% | -1.52% | |
| 2019-05-17 | 3.24 | 3.24 | 3.08 | 3.10 | -4.62% | -1.62% | -1.59% | 10,143,500 | 31,961,000 | 101% | 3.15 | -2.33% | 3.19 | -0.06% | 3.17 | -0.13% | 3.15 | -0.44% | -1.69% | |
| 2019-05-16 | 3.16 | 3.33 | 3.16 | 3.25 | 2.52% | 0.74% | 2.72% | 12,372,200 | 39,916,000 | 129% | 3.23 | 2.02% | 3.19 | 1.27% | 3.18 | 0.95% | 3.16 | -0.50% | -1.69% | |
| 2019-05-15 | 3.13 | 3.19 | 3.13 | 3.17 | 1.60% | 0.25% | -0.31% | 6,077,700 | 19,215,000 | 61% | 3.16 | 1.18% | 3.15 | -0.19% | 3.15 | 0.06% | 3.18 | -1.30% | -1.72% | |
| 2019-05-14 | 3.13 | 3.15 | 3.10 | 3.12 | -1.27% | -0.16% | -3.17% | 5,049,100 | 15,779,000 | 45% | 3.13 | -0.89% | 3.15 | 0.19% | 3.15 | -0.22% | 3.22 | -1.71% | -1.66% | |
| 2019-05-13 | 3.16 | 3.18 | 3.13 | 3.16 | -1.25% | 0.22% | -3.60% | 6,340,400 | 19,990,000 | 51% | 3.15 | -0.44% | 3.15 | 0.03% | 3.15 | 0.54% | 3.28 | -1.06% | -1.55% | |
| 2019-05-10 | 3.11 | 3.22 | 3.09 | 3.20 | 2.89% | 1.04% | -3.41% | 10,754,100 | 34,061,000 | 84% | 3.17 | 1.77% | 3.15 | 0.00% | 3.14 | -0.60% | 3.31 | -1.43% | -1.47% | |
| 2019-05-09 | 3.10 | 3.14 | 3.06 | 3.11 | -0.64% | -0.06% | -7.47% | 6,482,200 | 20,172,000 | 49% | 3.11 | -1.11% | 3.15 | 0.51% | 3.15 | -1.41% | 3.36 | -2.52% | -1.37% | |
| 2019-05-08 | 3.20 | 3.20 | 3.10 | 3.13 | -1.26% | -0.54% | -9.22% | 10,080,200 | 31,721,000 | 64% | 3.15 | -0.44% | 3.13 | -1.01% | 3.20 | -2.05% | 3.45 | -3.66% | -1.17% | |
| 2019-05-07 | 3.04 | 3.33 | 3.04 | 3.17 | 4.62% | 0.28% | -11.43% | 16,749,400 | 52,950,000 | 83% | 3.16 | 2.40% | 3.16 | -2.11% | 3.27 | -3.06% | 3.58 | -2.72% | -0.83% | |
| 2019-05-06 | 3.26 | 3.26 | 2.97 | 3.03 | 0.00% | -1.85% | -17.64% | 15,476,900 | 47,784,000 | 64% | 3.09 | -6.74% | 3.23 | -4.72% | 3.37 | -3.27% | 3.68 | -1.55% | -0.61% | | |
|
