浙江震元( 000705.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 | 6.80 | 6.81 | 6.66 | 6.70 | -1.33% | -0.25% | -1.50% | 1,248,800 | 8,388,000 | 82% | 6.72 | -1.28% | 6.82 | -0.55% | 6.84 | -0.41% | 6.80 | -0.29% | -0.49% |  |
| 2021-01-22 | 6.84 | 6.88 | 6.75 | 6.79 | -1.45% | -0.21% | -0.47% | 1,637,300 | 11,141,000 | 99% | 6.80 | -1.48% | 6.86 | -0.42% | 6.87 | -0.06% | 6.82 | -0.34% | -0.52% |  |
| 2021-01-21 | 6.89 | 6.95 | 6.87 | 6.89 | 0.00% | -0.23% | 0.66% | 1,769,200 | 12,218,000 | 108% | 6.91 | 0.67% | 6.89 | 0.15% | 6.87 | 0.70% | 6.85 | -0.60% | -0.49% | |
| 2021-01-20 | 6.92 | 6.92 | 6.81 | 6.89 | 0.00% | 0.44% | 0.06% | 1,289,200 | 8,844,000 | 71% | 6.86 | -0.39% | 6.88 | 0.25% | 6.82 | 0.83% | 6.89 | -0.59% | -0.48% | |
| 2021-01-19 | 6.87 | 6.95 | 6.83 | 6.89 | 0.29% | 0.04% | -0.53% | 1,514,100 | 10,427,000 | 81% | 6.89 | 0.02% | 6.86 | 1.12% | 6.77 | 0.06% | 6.93 | -0.79% | -0.45% | |
| 2021-01-18 | 6.85 | 6.94 | 6.81 | 6.87 | 0.44% | -0.23% | -1.60% | 942,400 | 6,489,000 | 47% | 6.89 | 1.09% | 6.78 | 1.07% | 6.76 | -0.32% | 6.98 | -0.40% | -0.38% | |
| 2021-01-15 | 6.71 | 6.87 | 6.68 | 6.84 | 2.24% | 0.41% | -2.43% | 1,302,600 | 8,873,000 | 61% | 6.81 | 2.01% | 6.71 | -0.27% | 6.79 | -0.59% | 7.01 | -0.47% | -0.37% | |
| 2021-01-14 | 6.65 | 6.72 | 6.58 | 6.69 | 0.60% | 0.18% | -5.01% | 1,254,400 | 8,377,000 | 56% | 6.68 | 0.00% | 6.73 | -1.06% | 6.83 | -1.36% | 7.04 | -0.38% | -0.37% | |
| 2021-01-13 | 6.84 | 6.84 | 6.62 | 6.65 | -3.48% | -0.42% | -5.94% | 2,629,500 | 17,560,000 | 119% | 6.68 | -2.84% | 6.80 | -1.79% | 6.92 | -1.69% | 7.07 | -0.83% | -0.35% | |
| 2021-01-12 | 6.75 | 6.94 | 6.75 | 6.89 | 1.32% | 0.25% | -3.35% | 1,425,400 | 9,797,000 | 71% | 6.87 | -0.15% | 6.93 | -1.23% | 7.04 | -1.12% | 7.13 | -0.25% | -0.30% | |
| 2021-01-11 | 7.06 | 7.06 | 6.76 | 6.80 | -3.82% | -1.21% | -4.86% | 2,726,800 | 18,769,000 | 135% | 6.88 | -2.33% | 7.01 | -1.77% | 7.12 | -1.08% | 7.15 | -0.54% | -0.31% | |
| 2021-01-08 | 7.04 | 7.10 | 6.96 | 7.07 | 0.28% | 0.33% | -1.61% | 1,600,500 | 11,278,000 | 86% | 7.05 | -0.76% | 7.14 | -1.08% | 7.20 | -0.42% | 7.19 | -0.08% | -0.29% | |
| 2021-01-07 | 7.25 | 7.27 | 6.98 | 7.05 | -3.03% | -0.72% | -1.97% | 3,316,000 | 23,547,000 | 165% | 7.10 | -2.58% | 7.22 | -0.95% | 7.23 | -0.50% | 7.19 | -0.43% | -0.37% | |
| 2021-01-06 | 7.35 | 7.35 | 7.23 | 7.27 | -1.36% | -0.26% | 0.65% | 1,779,500 | 12,971,000 | 98% | 7.29 | -0.27% | 7.29 | 0.14% | 7.26 | 0.25% | 7.22 | -0.36% | -0.37% | |
| 2021-01-05 | 7.23 | 7.39 | 7.22 | 7.37 | 1.24% | 0.83% | 1.67% | 2,698,200 | 19,721,000 | 143% | 7.31 | 0.88% | 7.28 | 0.68% | 7.25 | 0.70% | 7.25 | -0.08% | -0.36% | |
| 2021-01-04 | 7.26 | 7.30 | 7.18 | 7.28 | 0.28% | 0.48% | 0.34% | 1,842,400 | 13,349,000 | 105% | 7.25 | -0.14% | 7.23 | 0.36% | 7.20 | 0.36% | 7.26 | -0.30% | -0.40% | |
| 2020-12-31 | 7.18 | 7.30 | 7.18 | 7.26 | 1.26% | 0.07% | -0.23% | 1,756,800 | 12,745,000 | 101% | 7.26 | 1.55% | 7.20 | 0.83% | 7.17 | 0.34% | 7.28 | -0.40% | -0.42% | |
| 2020-12-30 | 7.13 | 7.20 | 7.07 | 7.17 | 0.42% | 0.36% | -1.86% | 1,038,500 | 7,419,000 | 55% | 7.14 | -0.31% | 7.14 | 0.03% | 7.15 | -0.53% | 7.31 | -0.26% | -0.44% | |
| 2020-12-29 | 7.13 | 7.23 | 7.12 | 7.14 | 0.42% | -0.36% | -2.53% | 1,078,500 | 7,728,000 | 55% | 7.17 | 0.60% | 7.14 | -0.03% | 7.18 | -0.97% | 7.33 | -0.27% | -0.46% | |
| 2020-12-28 | 7.15 | 7.17 | 7.07 | 7.11 | -0.42% | -0.18% | -3.20% | 1,577,600 | 11,237,000 | 79% | 7.12 | -0.18% | 7.14 | -0.83% | 7.25 | -0.62% | 7.35 | -0.38% | -0.46% | |
| 2020-12-25 | 7.13 | 7.19 | 7.06 | 7.14 | 0.56% | 0.06% | -3.16% | 1,461,200 | 10,427,000 | 73% | 7.14 | -0.22% | 7.20 | -1.40% | 7.30 | -0.68% | 7.37 | -0.35% | -0.46% | |
| 2020-12-24 | 7.35 | 7.35 | 7.04 | 7.10 | -3.14% | -0.73% | -4.04% | 3,287,300 | 23,512,000 | 162% | 7.15 | -2.77% | 7.30 | -1.74% | 7.35 | -1.32% | 7.40 | -0.82% | -0.45% | |
| 2020-12-23 | 7.35 | 7.43 | 7.31 | 7.33 | -0.41% | -0.35% | -1.74% | 1,646,600 | 12,112,000 | 90% | 7.36 | -1.47% | 7.43 | -0.43% | 7.45 | -0.11% | 7.46 | -0.44% | -0.40% | |
| 2020-12-22 | 7.45 | 7.56 | 7.33 | 7.36 | -1.47% | -1.42% | -1.77% | 2,518,800 | 18,805,000 | 127% | 7.47 | -0.01% | 7.46 | 0.01% | 7.45 | -0.03% | 7.49 | -0.31% | -0.39% | |
| 2020-12-21 | 7.47 | 7.50 | 7.41 | 7.47 | 0.27% | 0.04% | -0.61% | 1,181,900 | 8,825,000 | 63% | 7.47 | 0.09% | 7.46 | 0.22% | 7.46 | 0.00% | 7.52 | -0.48% | -0.37% | |
| 2020-12-18 | 7.50 | 7.54 | 7.40 | 7.45 | -0.67% | -0.13% | -1.35% | 1,751,000 | 13,062,000 | 89% | 7.46 | -0.04% | 7.45 | -0.07% | 7.46 | -0.03% | 7.55 | -0.50% | -0.33% | |
| 2020-12-17 | 7.36 | 7.53 | 7.35 | 7.50 | 1.76% | 0.50% | -1.19% | 2,654,500 | 19,811,000 | 133% | 7.46 | 0.70% | 7.45 | 0.03% | 7.46 | -0.25% | 7.59 | -0.62% | -0.26% | |
| 2020-12-16 | 7.47 | 7.50 | 7.36 | 7.37 | -1.47% | -0.55% | -3.50% | 1,869,700 | 13,856,000 | 93% | 7.41 | -1.08% | 7.45 | -0.32% | 7.48 | -0.74% | 7.64 | -0.43% | -0.19% | |
| 2020-12-15 | 7.51 | 7.52 | 7.46 | 7.48 | -0.40% | -0.16% | -2.48% | 1,243,500 | 9,316,000 | 63% | 7.49 | 0.38% | 7.47 | -0.32% | 7.53 | -0.48% | 7.67 | -0.29% | -0.14% | |
| 2020-12-14 | 7.45 | 7.53 | 7.38 | 7.51 | 0.00% | 0.62% | -2.37% | 1,692,100 | 12,629,000 | 84% | 7.46 | -0.09% | 7.50 | -0.79% | 7.57 | -0.92% | 7.69 | -0.34% | -0.11% | | |
|
