浙江众成( 002522.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 6.24 | 6.28 | 6.01 | 6.17 | -1.12% | 0.50% | -4.44% | 7,805,800 | 47,923,000 | 74% | 6.14 | -1.26% | 6.22 | -1.46% | 6.27 | -0.87% | 6.46 | 0.31% | -0.29% |  |
| 2019-05-23 | 6.38 | 6.38 | 6.13 | 6.24 | -2.35% | 0.37% | -3.06% | 6,781,200 | 42,160,000 | 61% | 6.22 | -1.94% | 6.32 | -0.25% | 6.33 | -1.33% | 6.44 | 0.80% | -0.38% | |
| 2019-05-22 | 6.39 | 6.46 | 6.28 | 6.39 | 0.00% | 0.79% | 0.06% | 5,847,800 | 37,073,000 | 51% | 6.34 | -0.64% | 6.33 | -0.30% | 6.41 | -1.00% | 6.39 | 0.22% | -0.55% | |
| 2019-05-21 | 6.35 | 6.45 | 6.28 | 6.39 | 1.27% | 0.14% | 0.28% | 7,945,200 | 50,699,000 | 66% | 6.38 | 1.58% | 6.35 | -1.31% | 6.48 | -0.99% | 6.37 | -0.03% | -0.62% | |
| 2019-05-20 | 6.22 | 6.49 | 6.05 | 6.31 | 1.45% | 0.45% | -1.00% | 9,182,100 | 57,684,000 | 68% | 6.28 | -1.64% | 6.43 | -1.83% | 6.54 | -0.41% | 6.37 | -1.18% | -0.70% | |
| 2019-05-17 | 6.64 | 6.64 | 6.17 | 6.22 | -6.18% | -2.61% | -3.57% | 10,362,500 | 66,188,000 | 68% | 6.39 | -3.65% | 6.55 | -1.47% | 6.57 | 0.98% | 6.45 | -2.17% | -0.61% | |
| 2019-05-16 | 6.71 | 6.73 | 6.56 | 6.63 | -1.19% | 0.02% | 0.56% | 9,559,400 | 63,371,000 | 57% | 6.63 | -0.11% | 6.65 | 0.80% | 6.50 | 2.09% | 6.59 | -0.84% | -0.28% | |
| 2019-05-15 | 6.68 | 6.75 | 6.51 | 6.71 | 1.51% | 1.12% | 0.92% | 12,363,000 | 82,039,000 | 64% | 6.64 | -0.66% | 6.60 | 2.47% | 6.37 | 1.14% | 6.65 | 0.03% | -0.19% | |
| 2019-05-14 | 6.50 | 6.92 | 6.45 | 6.61 | -0.15% | -1.05% | -0.56% | 14,115,900 | 94,299,000 | 74% | 6.68 | 2.79% | 6.44 | 3.90% | 6.30 | 0.77% | 6.65 | 0.06% | -0.31% | |
| 2019-05-13 | 6.22 | 6.80 | 6.10 | 6.62 | 5.92% | 1.86% | -0.35% | 16,270,300 | 105,745,000 | 84% | 6.50 | 6.09% | 6.20 | 1.89% | 6.25 | -1.78% | 6.64 | -0.12% | -0.48% | |
| 2019-05-10 | 6.00 | 6.28 | 5.83 | 6.25 | 5.22% | 2.02% | -6.03% | 13,827,000 | 84,698,000 | 69% | 6.13 | 3.39% | 6.08 | -1.89% | 6.36 | -4.30% | 6.65 | -0.58% | -0.46% | |
| 2019-05-09 | 6.10 | 6.10 | 5.79 | 5.94 | -2.30% | 0.25% | -11.21% | 14,238,800 | 84,366,000 | 68% | 5.93 | -4.76% | 6.20 | -5.03% | 6.65 | -2.42% | 6.69 | -0.86% | -0.41% | |
| 2019-05-08 | 6.23 | 6.40 | 6.06 | 6.08 | -6.03% | -2.27% | -9.90% | 11,933,500 | 74,238,000 | 60% | 6.22 | -2.65% | 6.53 | -4.76% | 6.82 | -0.54% | 6.75 | -0.53% | -0.27% | |
| 2019-05-07 | 6.60 | 6.68 | 6.12 | 6.47 | -1.52% | 1.25% | -4.63% | 19,371,700 | 123,779,000 | 101% | 6.39 | -5.50% | 6.85 | -1.95% | 6.85 | -0.81% | 6.78 | -0.76% | -0.09% | |
| 2019-05-06 | 7.10 | 7.12 | 6.54 | 6.57 | -9.63% | -2.84% | -3.89% | 27,010,000 | 182,645,000 | 154% | 6.76 | -6.68% | 6.99 | -0.26% | 6.91 | -0.03% | 6.84 | -0.32% | 0.08% | |
| 2019-04-30 | 7.00 | 7.50 | 6.88 | 7.27 | 4.01% | 0.33% | 6.01% | 29,363,800 | 212,769,000 | 199% | 7.25 | 4.33% | 7.01 | 3.04% | 6.91 | 2.54% | 6.86 | 1.14% | 0.23% | |
| 2019-04-29 | 6.62 | 7.27 | 6.62 | 6.99 | 4.33% | 0.65% | 3.08% | 31,492,100 | 218,727,000 | 230% | 6.95 | 5.29% | 6.80 | 3.14% | 6.74 | 1.78% | 6.78 | 0.04% | 0.21% | |
| 2019-04-26 | 6.39 | 6.85 | 6.35 | 6.70 | 3.88% | 1.58% | -1.15% | 12,114,700 | 79,910,000 | 95% | 6.60 | -0.51% | 6.59 | -0.36% | 6.62 | -0.44% | 6.78 | -1.15% | 0.31% | |
| 2019-04-25 | 6.68 | 6.81 | 6.42 | 6.45 | -3.15% | -2.71% | -5.94% | 12,165,700 | 80,661,000 | 86% | 6.63 | 1.24% | 6.62 | -0.12% | 6.65 | -0.79% | 6.86 | -1.65% | 0.56% | |
| 2019-04-24 | 6.56 | 6.70 | 6.40 | 6.66 | 1.06% | 1.69% | -4.48% | 10,511,000 | 68,838,000 | 59% | 6.55 | -1.55% | 6.63 | -0.87% | 6.70 | -1.06% | 6.97 | 0.04% | 1.02% | |
| 2019-04-23 | 6.60 | 6.79 | 6.49 | 6.59 | -0.15% | -0.93% | -5.44% | 16,602,600 | 110,437,000 | 87% | 6.65 | -0.11% | 6.68 | -1.37% | 6.78 | -0.99% | 6.97 | -0.06% | 1.17% | |
| 2019-04-22 | 6.84 | 6.84 | 6.55 | 6.60 | -2.80% | -0.89% | -5.35% | 11,203,000 | 74,605,000 | 58% | 6.66 | -1.54% | 6.78 | -1.50% | 6.84 | -1.38% | 6.97 | 0.55% | 1.29% | |
| 2019-04-19 | 6.82 | 6.85 | 6.70 | 6.79 | -0.59% | 0.40% | -2.09% | 10,340,400 | 69,927,000 | 48% | 6.76 | -2.03% | 6.88 | -0.65% | 6.94 | -1.22% | 6.94 | 1.30% | 1.47% | |
| 2019-04-18 | 6.84 | 7.07 | 6.78 | 6.83 | -1.30% | -1.06% | -0.23% | 11,623,500 | 80,236,000 | 49% | 6.90 | -1.08% | 6.93 | -1.03% | 7.03 | -1.40% | 6.85 | 0.90% | 1.50% | |
| 2019-04-17 | 7.02 | 7.08 | 6.91 | 6.92 | -1.56% | -0.83% | 1.99% | 9,818,500 | 68,509,000 | 41% | 6.98 | 1.04% | 7.00 | -0.88% | 7.13 | 0.85% | 6.79 | 1.16% | 1.47% | |
| 2019-04-16 | 6.95 | 7.04 | 6.77 | 7.03 | 0.29% | 1.80% | 4.82% | 13,845,600 | 95,616,000 | 54% | 6.91 | -2.64% | 7.06 | -1.69% | 7.07 | 0.48% | 6.71 | 0.93% | 1.45% | |
| 2019-04-15 | 7.12 | 7.24 | 7.00 | 7.01 | -0.85% | -1.17% | 5.49% | 15,178,700 | 107,663,000 | 61% | 7.09 | -0.45% | 7.18 | 1.36% | 7.03 | 1.41% | 6.65 | 1.02% | 1.37% | |
| 2019-04-12 | 7.26 | 7.32 | 7.01 | 7.07 | -3.94% | -0.77% | 7.48% | 24,647,600 | 175,614,000 | 103% | 7.13 | -1.63% | 7.08 | 1.30% | 6.93 | 2.51% | 6.58 | 1.39% | 1.26% | |
| 2019-04-11 | 6.88 | 7.51 | 6.73 | 7.36 | 7.76% | 1.62% | 13.44% | 42,438,900 | 307,364,000 | 195% | 7.24 | 7.02% | 6.99 | 4.12% | 6.76 | 3.70% | 6.49 | 2.97% | 1.13% | |
| 2019-04-10 | 6.60 | 7.00 | 6.56 | 6.83 | 0.00% | 0.92% | 8.40% | 24,420,300 | 165,269,000 | 124% | 6.77 | 0.54% | 6.72 | 2.57% | 6.52 | 1.91% | 6.30 | 1.50% | 0.82% | | |
|
