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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-13 | 3.00 | 3.03 | 2.99 | 3.02 | 1.00% | 0.30% | 1.17% | 6,778,600 | 20,408,000 | 130% | 3.01 | 0.47% | 3.00 | 0.44% | 2.99 | 0.07% | 2.99 | 0.24% | 0.14% |  |
| 2019-12-12 | 3.00 | 3.01 | 2.98 | 2.99 | -0.66% | -0.23% | 0.40% | 4,458,500 | 13,364,000 | 93% | 3.00 | 0.30% | 2.99 | 0.03% | 2.99 | 0.10% | 2.98 | 0.10% | 0.13% | |
| 2019-12-11 | 2.99 | 3.01 | 2.96 | 3.01 | 1.01% | 0.74% | 1.18% | 5,971,800 | 17,842,000 | 129% | 2.99 | 0.54% | 2.99 | -0.17% | 2.99 | 0.10% | 2.98 | 0.17% | 0.12% | |
| 2019-12-10 | 2.98 | 2.99 | 2.96 | 2.98 | 0.00% | 0.27% | 0.34% | 4,157,200 | 12,355,000 | 95% | 2.97 | -0.64% | 2.99 | -0.07% | 2.99 | 0.07% | 2.97 | 0.00% | 0.11% |  |
| 2019-12-09 | 3.00 | 3.02 | 2.98 | 2.98 | -0.67% | -0.37% | 0.34% | 5,515,000 | 16,494,000 | 124% | 2.99 | -0.47% | 2.99 | 0.17% | 2.98 | 0.20% | 2.97 | 0.20% | 0.12% | |
| 2019-12-06 | 3.00 | 3.02 | 2.99 | 3.00 | 0.00% | -0.17% | 1.21% | 5,082,300 | 15,270,000 | 118% | 3.01 | 0.74% | 2.99 | 0.54% | 2.98 | 0.41% | 2.96 | 0.20% | 0.08% | |
| 2019-12-05 | 2.99 | 3.00 | 2.96 | 3.00 | 1.01% | 0.57% | 1.42% | 6,151,400 | 18,352,000 | 145% | 2.98 | 0.64% | 2.97 | 0.20% | 2.97 | 0.30% | 2.96 | 0.17% | 0.03% | |
| 2019-12-04 | 2.96 | 2.98 | 2.95 | 2.97 | 0.00% | 0.20% | 0.58% | 3,273,100 | 9,703,000 | 83% | 2.96 | 0.31% | 2.97 | 0.30% | 2.96 | 0.14% | 2.95 | -0.07% | -0.01% | |
| 2019-12-03 | 2.97 | 2.97 | 2.93 | 2.97 | -0.34% | 0.51% | 0.51% | 3,394,200 | 10,031,000 | 82% | 2.96 | -0.47% | 2.96 | 0.07% | 2.95 | -0.10% | 2.96 | 0.03% | -0.02% | |
| 2019-12-02 | 2.92 | 3.02 | 2.91 | 2.98 | 1.71% | 0.37% | 0.88% | 7,494,700 | 22,250,000 | 173% | 2.97 | 1.68% | 2.95 | 0.58% | 2.96 | 0.34% | 2.95 | 0.31% | -0.07% | |
| 2019-11-29 | 2.93 | 2.94 | 2.90 | 2.93 | -0.34% | 0.34% | -0.51% | 2,593,300 | 7,573,000 | 64% | 2.92 | -0.88% | 2.94 | -0.58% | 2.95 | -0.17% | 2.95 | 0.14% | -0.16% | |
| 2019-11-28 | 2.94 | 2.97 | 2.92 | 2.94 | 0.00% | -0.20% | -0.03% | 2,854,000 | 8,407,000 | 68% | 2.95 | 0.14% | 2.95 | 0.14% | 2.95 | 0.00% | 2.94 | 0.07% | -0.23% | |
| 2019-11-27 | 2.96 | 2.96 | 2.92 | 2.94 | -1.01% | -0.07% | 0.03% | 3,032,700 | 8,923,000 | 71% | 2.94 | -0.81% | 2.95 | -0.07% | 2.95 | -0.24% | 2.94 | 0.03% | -0.28% | |
| 2019-11-26 | 2.95 | 2.99 | 2.94 | 2.97 | 0.68% | 0.13% | 1.09% | 5,198,700 | 15,421,000 | 123% | 2.97 | 1.02% | 2.95 | 0.24% | 2.96 | 0.17% | 2.94 | 0.14% | -0.36% | |
| 2019-11-25 | 2.94 | 2.95 | 2.91 | 2.95 | 0.68% | 0.48% | 0.55% | 4,487,700 | 13,174,000 | 105% | 2.94 | -0.54% | 2.95 | -0.54% | 2.95 | 0.24% | 2.93 | -0.20% | -0.48% | |
| 2019-11-22 | 2.96 | 2.99 | 2.92 | 2.93 | -0.68% | -0.75% | -0.34% | 4,155,700 | 12,269,000 | 93% | 2.95 | 0.10% | 2.96 | 0.14% | 2.95 | 0.41% | 2.94 | -0.34% | -0.57% | |
| 2019-11-21 | 2.93 | 2.97 | 2.93 | 2.95 | 0.00% | 0.03% | 0.00% | 2,683,100 | 7,913,000 | 59% | 2.95 | -0.81% | 2.96 | 0.51% | 2.93 | 0.14% | 2.95 | -0.20% | -0.57% | |
| 2019-11-20 | 3.01 | 0.00 | 0.00 | 2.95 | -0.67% | -0.77% | -0.20% | 5,277,700 | 15,691,000 | 116% | 2.97 | 0.92% | 2.94 | 0.96% | 2.93 | 0.38% | 2.96 | -0.20% | -0.57% | |
| 2019-11-19 | 2.91 | 2.97 | 2.91 | 2.97 | 2.06% | 0.81% | 0.27% | 5,591,900 | 16,476,000 | 125% | 2.95 | 1.83% | 2.91 | 0.41% | 2.92 | 0.17% | 2.96 | -0.44% | -0.58% | |
| 2019-11-18 | 2.88 | 2.92 | 2.85 | 2.91 | 1.04% | 0.59% | -2.18% | 3,792,300 | 10,972,000 | 83% | 2.89 | 0.04% | 2.90 | -0.38% | 2.91 | -0.75% | 2.98 | -0.60% | -0.57% | |
| 2019-11-15 | 2.92 | 2.93 | 2.87 | 2.88 | -1.71% | -0.41% | -3.78% | 4,413,200 | 12,761,000 | 92% | 2.89 | -1.03% | 2.91 | -0.48% | 2.94 | -1.05% | 2.99 | -0.50% | -0.54% | |
| 2019-11-14 | 2.94 | 2.95 | 2.90 | 2.93 | -0.34% | 0.27% | -2.59% | 4,052,000 | 11,840,000 | 81% | 2.92 | -0.38% | 2.93 | -0.88% | 2.97 | -0.57% | 3.01 | -0.53% | -0.55% | |
| 2019-11-13 | 2.96 | 2.97 | 2.92 | 2.94 | -0.34% | 0.24% | -2.78% | 2,802,400 | 8,220,000 | 51% | 2.93 | 0.14% | 2.95 | -0.97% | 2.98 | -0.60% | 3.02 | -0.76% | -0.61% | |
| 2019-11-12 | 2.97 | 2.98 | 2.90 | 2.95 | -0.34% | 0.72% | -3.18% | 5,233,400 | 15,327,000 | 81% | 2.93 | -1.71% | 2.98 | -1.03% | 3.00 | -0.89% | 3.05 | -1.07% | -0.70% | |
| 2019-11-11 | 3.04 | 3.05 | 2.95 | 2.96 | -2.95% | -0.67% | -3.90% | 6,514,400 | 19,413,000 | 96% | 2.98 | -2.30% | 3.01 | -0.99% | 3.03 | -0.69% | 3.08 | -1.09% | -0.69% | |
| 2019-11-08 | 3.04 | 3.07 | 3.03 | 3.05 | 0.66% | 0.00% | -2.06% | 4,356,900 | 13,288,000 | 61% | 3.05 | 0.66% | 3.04 | -0.07% | 3.05 | 0.07% | 3.11 | -0.26% | -0.59% | |
| 2019-11-07 | 3.02 | 3.05 | 3.01 | 3.03 | 0.00% | 0.00% | -2.95% | 3,388,000 | 10,267,000 | 46% | 3.03 | -0.53% | 3.05 | -0.26% | 3.05 | -0.20% | 3.12 | -0.22% | -0.56% | |
| 2019-11-06 | 3.07 | 3.08 | 3.02 | 3.03 | -1.30% | -0.53% | -3.16% | 4,255,000 | 12,961,000 | 56% | 3.05 | -0.23% | 3.05 | 0.07% | 3.05 | -0.78% | 3.13 | -0.29% | -0.55% | |
| 2019-11-05 | 3.06 | 3.08 | 3.02 | 3.07 | 0.99% | 0.56% | -2.17% | 5,135,400 | 15,678,000 | 65% | 3.05 | -0.20% | 3.05 | -0.13% | 3.08 | -1.06% | 3.14 | -0.35% | -0.52% | |
| 2019-11-04 | 3.07 | 3.08 | 3.03 | 3.04 | 0.00% | -0.62% | -3.46% | 6,000,000 | 18,355,000 | 73% | 3.06 | 0.59% | 3.06 | -0.97% | 3.11 | -1.14% | 3.15 | -0.35% | -0.48% | | |
|
