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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.03 | 3.07 | 2.96 | 3.00 | -0.66% | -0.76% | 3.31% | 19,777,600 | 59,787,000 | 274% | 3.02 | 1.38% | 2.98 | 1.92% | 2.95 | 1.66% | 2.90 | 2.00% | 0.04% |  |
| 2019-08-19 | 2.98 | 3.06 | 2.91 | 3.02 | 8.63% | 1.27% | 6.08% | 25,250,500 | 75,285,000 | 429% | 2.98 | 7.00% | 2.93 | 5.86% | 2.90 | 4.85% | 2.85 | 3.15% | -0.27% | |
| 2019-08-16 | 2.75 | 2.82 | 2.74 | 2.78 | 1.09% | -0.25% | 0.72% | 4,377,400 | 12,201,000 | 109% | 2.79 | 2.73% | 2.76 | 0.33% | 2.77 | 0.22% | 2.76 | -0.22% | -0.64% | |
| 2019-08-15 | 2.70 | 2.76 | 2.68 | 2.75 | -0.36% | 1.36% | -0.58% | 3,825,500 | 10,379,000 | 89% | 2.71 | -2.52% | 2.75 | -0.86% | 2.76 | -0.29% | 2.77 | -0.65% | -0.71% |  |
| 2019-08-14 | 2.79 | 2.81 | 2.75 | 2.76 | -0.36% | -0.83% | -0.86% | 4,318,100 | 12,019,000 | 101% | 2.78 | 0.62% | 2.78 | 0.36% | 2.77 | 0.36% | 2.78 | -0.57% | -0.68% | |
| 2019-08-13 | 2.78 | 2.78 | 2.75 | 2.77 | -0.72% | 0.14% | -1.07% | 2,575,500 | 7,125,000 | 59% | 2.77 | -0.47% | 2.77 | 0.22% | 2.76 | 0.44% | 2.80 | -0.50% | -0.66% | |
| 2019-08-12 | 2.77 | 2.79 | 2.75 | 2.79 | 0.72% | 0.40% | -0.85% | 3,156,700 | 8,771,000 | 71% | 2.78 | 0.65% | 2.76 | 0.44% | 2.75 | -0.33% | 2.81 | -0.50% | -0.65% | |
| 2019-08-09 | 2.77 | 2.80 | 2.74 | 2.77 | 1.09% | 0.33% | -2.05% | 3,981,400 | 10,994,000 | 88% | 2.76 | 0.44% | 2.75 | 0.55% | 2.76 | -0.54% | 2.83 | -0.60% | -0.64% | |
| 2019-08-08 | 2.73 | 2.77 | 2.73 | 2.74 | 0.37% | -0.33% | -3.69% | 3,858,300 | 10,607,000 | 85% | 2.75 | 0.33% | 2.74 | -0.69% | 2.77 | -0.93% | 2.85 | -0.84% | -0.57% | |
| 2019-08-07 | 2.75 | 2.76 | 2.72 | 2.73 | 0.37% | -0.36% | -4.84% | 3,755,000 | 10,288,000 | 79% | 2.74 | 0.59% | 2.75 | -1.01% | 2.80 | -1.13% | 2.87 | -0.93% | -0.49% | |
| 2019-08-06 | 2.78 | 2.78 | 2.66 | 2.72 | -3.20% | -0.15% | -6.08% | 6,536,700 | 17,803,000 | 126% | 2.72 | -3.30% | 2.78 | -2.21% | 2.83 | -1.74% | 2.90 | -1.06% | -0.39% | |
| 2019-08-05 | 2.82 | 2.85 | 2.79 | 2.81 | -0.35% | -0.25% | -4.00% | 4,049,400 | 11,407,000 | 85% | 2.82 | -0.25% | 2.85 | -1.15% | 2.88 | -0.83% | 2.93 | -0.51% | -0.32% | |
| 2019-08-02 | 2.85 | 2.85 | 2.78 | 2.82 | -2.42% | -0.14% | -4.15% | 5,654,600 | 15,967,000 | 110% | 2.82 | -2.45% | 2.88 | -1.57% | 2.90 | -1.19% | 2.94 | -0.91% | -0.40% | |
| 2019-08-01 | 2.90 | 2.92 | 2.88 | 2.89 | -1.03% | -0.17% | -2.66% | 4,567,500 | 13,225,000 | 88% | 2.90 | -1.09% | 2.92 | -0.68% | 2.94 | -0.64% | 2.97 | -0.37% | -0.71% | |
| 2019-07-31 | 2.95 | 2.96 | 2.91 | 2.92 | -1.35% | -0.24% | -2.01% | 4,570,500 | 13,378,000 | 85% | 2.93 | -1.05% | 2.94 | -0.51% | 2.96 | -0.51% | 2.98 | -0.43% | -0.73% | |
| 2019-07-30 | 2.95 | 2.97 | 2.93 | 2.96 | 0.68% | 0.07% | -1.10% | 3,229,300 | 9,553,000 | 58% | 2.96 | 0.17% | 2.96 | -0.24% | 2.97 | -0.03% | 2.99 | -0.37% | -0.68% | |
| 2019-07-29 | 2.97 | 2.98 | 2.94 | 2.94 | -1.01% | -0.44% | -2.13% | 3,677,500 | 10,858,000 | 59% | 2.95 | -0.41% | 2.97 | -0.40% | 2.97 | -0.07% | 3.00 | -0.37% | -0.64% | |
| 2019-07-26 | 2.98 | 2.98 | 2.95 | 2.97 | -0.34% | 0.17% | -1.49% | 3,623,700 | 10,744,000 | 49% | 2.97 | -0.34% | 2.98 | 0.00% | 2.97 | -0.54% | 3.02 | 0.10% | -0.61% | |
| 2019-07-25 | 2.99 | 3.00 | 2.96 | 2.98 | -0.33% | 0.17% | -1.06% | 5,404,400 | 16,077,000 | 70% | 2.98 | -0.44% | 2.98 | 0.10% | 2.99 | -0.20% | 3.01 | -0.03% | -0.62% | |
| 2019-07-24 | 2.96 | 3.00 | 2.96 | 2.99 | 1.01% | 0.07% | -0.76% | 7,142,700 | 21,341,000 | 88% | 2.99 | 0.78% | 2.98 | -0.67% | 3.00 | -0.40% | 3.01 | 0.00% | -0.61% | |
| 2019-07-23 | 2.94 | 2.99 | 2.92 | 2.96 | 0.68% | -0.17% | -1.76% | 3,556,700 | 10,547,000 | 39% | 2.97 | -0.14% | 3.00 | -0.30% | 3.01 | -0.53% | 3.01 | -0.30% | -0.62% | |
| 2019-07-22 | 3.02 | 3.04 | 2.94 | 2.94 | -2.97% | -0.98% | -2.71% | 7,714,100 | 22,901,000 | 70% | 2.97 | -2.34% | 3.00 | -0.89% | 3.02 | -0.56% | 3.02 | -1.34% | -0.61% | |
| 2019-07-19 | 3.00 | 3.06 | 2.99 | 3.03 | 1.00% | -0.33% | -1.08% | 6,885,100 | 20,931,000 | 50% | 3.04 | 1.06% | 3.03 | -0.20% | 3.04 | 0.43% | 3.06 | -3.98% | -0.51% | |
| 2019-07-18 | 3.03 | 3.03 | 3.00 | 3.00 | -1.64% | -0.27% | -5.96% | 6,398,000 | 19,247,000 | 30% | 3.01 | -1.18% | 3.04 | -0.36% | 3.03 | 0.13% | 3.19 | -0.56% | 0.17% | |
| 2019-07-17 | 3.06 | 3.06 | 3.03 | 3.05 | -0.33% | 0.20% | -4.93% | 6,552,000 | 19,947,000 | 26% | 3.04 | -0.30% | 3.05 | 0.63% | 3.02 | 0.30% | 3.21 | 0.06% | 0.34% | |
| 2019-07-16 | 3.04 | 3.08 | 3.03 | 3.06 | 0.00% | 0.23% | -4.55% | 9,296,600 | 28,379,000 | 37% | 3.05 | 0.23% | 3.03 | 0.56% | 3.02 | -0.23% | 3.21 | 0.03% | 0.37% | |
| 2019-07-15 | 3.00 | 3.10 | 2.97 | 3.06 | 3.73% | 0.46% | -4.52% | 14,703,400 | 44,785,000 | 58% | 3.05 | 2.63% | 3.01 | 0.70% | 3.02 | -1.66% | 3.21 | -0.06% | 0.38% | |
| 2019-07-12 | 3.02 | 3.02 | 2.94 | 2.95 | -1.01% | -0.61% | -8.01% | 7,837,200 | 23,258,000 | 29% | 2.97 | -1.03% | 2.99 | -1.06% | 3.07 | -5.07% | 3.21 | 0.03% | 0.43% | |
| 2019-07-11 | 3.00 | 3.04 | 2.96 | 2.98 | 0.00% | -0.63% | -7.05% | 10,218,000 | 30,639,000 | 38% | 3.00 | 0.03% | 3.02 | -2.33% | 3.24 | -0.58% | 3.21 | 0.06% | 0.44% | |
| 2019-07-10 | 3.05 | 3.06 | 2.97 | 2.98 | 0.00% | -0.60% | -6.99% | 14,422,300 | 43,241,000 | 52% | 3.00 | -1.67% | 3.10 | -5.70% | 3.26 | -0.28% | 3.20 | -0.19% | 0.44% | | |
|
