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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 5.97 | 5.99 | 5.74 | 5.77 | -3.35% | -0.81% | -1.15% | 7,789,100 | 45,310,000 | 84% | 5.82 | -2.12% | 5.89 | -0.79% | 5.90 | 0.03% | 5.84 | -0.53% | -0.88% |  |
| 2021-01-21 | 5.93 | 5.99 | 5.88 | 5.97 | 1.02% | 0.45% | 1.74% | 5,647,300 | 33,561,000 | 60% | 5.94 | 0.36% | 5.94 | 0.42% | 5.89 | 0.87% | 5.87 | -0.64% | -0.87% |  |
| 2021-01-20 | 5.90 | 6.00 | 5.86 | 5.91 | 0.17% | -0.20% | 0.07% | 7,068,500 | 41,863,000 | 69% | 5.92 | -0.29% | 5.91 | 0.60% | 5.84 | 1.02% | 5.91 | -0.74% | -0.89% | |
| 2021-01-19 | 5.81 | 6.04 | 5.80 | 5.90 | 1.20% | -0.66% | -0.84% | 10,003,100 | 59,410,000 | 95% | 5.94 | 1.35% | 5.88 | 1.47% | 5.78 | 0.38% | 5.95 | -0.78% | -0.85% | |
| 2021-01-18 | 5.75 | 5.96 | 5.75 | 5.83 | 0.52% | -0.51% | -2.78% | 7,726,200 | 45,275,000 | 73% | 5.86 | 1.10% | 5.79 | 1.24% | 5.76 | -0.59% | 6.00 | -0.99% | -0.79% | |
| 2021-01-15 | 5.74 | 5.86 | 5.71 | 5.80 | 0.87% | 0.07% | -4.24% | 6,781,700 | 39,308,000 | 61% | 5.80 | 0.78% | 5.72 | -0.26% | 5.80 | -0.94% | 6.06 | -0.71% | -0.71% | |
| 2021-01-14 | 5.59 | 5.90 | 5.52 | 5.75 | 3.23% | -0.02% | -5.74% | 14,703,500 | 84,558,000 | 130% | 5.75 | 2.04% | 5.73 | -1.41% | 5.85 | -1.80% | 6.10 | -1.26% | -0.67% | |
| 2021-01-13 | 5.81 | 5.86 | 5.55 | 5.57 | -4.79% | -1.17% | -9.84% | 11,735,500 | 66,137,000 | 106% | 5.64 | -3.64% | 5.82 | -2.78% | 5.96 | -2.44% | 6.18 | -1.36% | -0.57% | |
| 2021-01-12 | 5.80 | 5.93 | 5.78 | 5.85 | 0.34% | 0.02% | -6.59% | 7,877,600 | 46,073,000 | 76% | 5.85 | -1.86% | 5.98 | -1.73% | 6.11 | -1.60% | 6.26 | -0.81% | -0.44% | |
| 2021-01-11 | 6.16 | 6.16 | 5.83 | 5.83 | -5.36% | -2.18% | -7.67% | 13,008,400 | 77,525,000 | 128% | 5.96 | -2.65% | 6.09 | -2.23% | 6.21 | -2.02% | 6.31 | -0.97% | -0.35% | |
| 2021-01-08 | 6.18 | 6.26 | 5.90 | 6.16 | -0.65% | 0.62% | -3.39% | 9,620,500 | 58,900,000 | 103% | 6.12 | -0.97% | 6.23 | -1.69% | 6.33 | -0.86% | 6.38 | -0.47% | -0.29% | |
| 2021-01-07 | 6.40 | 6.40 | 6.03 | 6.20 | -3.13% | 0.29% | -3.22% | 13,656,900 | 84,430,000 | 147% | 6.18 | -3.24% | 6.33 | -2.31% | 6.39 | -0.99% | 6.41 | -0.77% | -0.42% | |
| 2021-01-06 | 6.52 | 6.52 | 6.33 | 6.40 | -2.14% | 0.17% | -0.87% | 9,769,000 | 62,414,000 | 117% | 6.39 | -1.86% | 6.48 | -0.25% | 6.45 | -0.12% | 6.46 | -0.39% | -0.46% | |
| 2021-01-05 | 6.60 | 6.60 | 6.45 | 6.54 | -1.06% | 0.46% | 0.91% | 8,465,900 | 55,111,000 | 102% | 6.51 | -0.72% | 6.50 | 0.64% | 6.46 | 0.06% | 6.48 | -0.22% | -0.57% | |
| 2021-01-04 | 6.43 | 6.66 | 6.43 | 6.61 | 2.80% | 0.81% | 1.77% | 9,330,400 | 61,181,000 | 114% | 6.56 | 2.18% | 6.46 | 0.78% | 6.46 | 0.40% | 6.50 | -0.11% | -0.67% | |
| 2020-12-31 | 6.35 | 6.47 | 6.35 | 6.43 | 1.26% | 0.20% | -1.11% | 7,783,500 | 49,950,000 | 93% | 6.42 | 0.36% | 6.41 | -0.36% | 6.43 | 0.05% | 6.50 | -0.31% | -0.82% | |
| 2020-12-30 | 6.36 | 6.47 | 6.29 | 6.35 | -0.16% | -0.69% | -2.64% | 9,383,900 | 60,001,000 | 111% | 6.39 | -0.36% | 6.43 | -0.33% | 6.43 | -0.48% | 6.52 | -0.29% | -0.88% | |
| 2020-12-29 | 6.49 | 6.54 | 6.36 | 6.36 | -2.00% | -0.89% | -2.77% | 7,736,500 | 49,644,000 | 92% | 6.42 | -1.26% | 6.45 | 0.11% | 6.46 | -0.66% | 6.54 | -0.03% | -0.94% | |
| 2020-12-28 | 6.56 | 6.56 | 6.42 | 6.49 | -0.15% | -0.14% | -0.81% | 6,849,300 | 44,513,000 | 75% | 6.50 | 0.82% | 6.45 | -0.25% | 6.50 | -0.49% | 6.54 | 0.06% | -1.07% | |
| 2020-12-25 | 6.32 | 6.57 | 6.30 | 6.50 | 2.20% | 0.84% | -0.60% | 6,693,400 | 43,146,000 | 65% | 6.45 | 0.62% | 6.46 | -0.86% | 6.53 | -0.47% | 6.54 | -0.41% | -1.14% | |
| 2020-12-24 | 6.57 | 6.57 | 6.33 | 6.36 | -2.75% | -0.72% | -3.14% | 9,809,100 | 62,833,000 | 81% | 6.41 | -2.29% | 6.52 | -1.41% | 6.57 | -0.74% | 6.57 | -1.72% | -1.17% | |
| 2020-12-23 | 6.51 | 6.62 | 6.51 | 6.54 | 0.15% | -0.24% | -2.11% | 6,811,000 | 44,656,000 | 47% | 6.56 | -0.64% | 6.61 | -0.23% | 6.61 | 0.05% | 6.68 | -1.21% | -1.06% | |
| 2020-12-22 | 6.68 | 6.70 | 6.52 | 6.53 | -2.54% | -1.03% | -3.45% | 10,030,900 | 66,183,000 | 65% | 6.60 | -1.12% | 6.63 | -0.15% | 6.61 | 0.53% | 6.76 | -1.47% | -0.93% | |
| 2020-12-21 | 6.67 | 6.72 | 6.60 | 6.70 | 0.45% | 0.40% | -2.39% | 7,499,400 | 50,047,000 | 44% | 6.67 | 0.86% | 6.64 | 0.55% | 6.58 | 0.52% | 6.86 | -1.17% | -0.78% | |
| 2020-12-18 | 6.60 | 6.68 | 6.54 | 6.67 | 0.15% | 0.82% | -3.96% | 9,220,900 | 61,009,000 | 49% | 6.62 | -0.09% | 6.60 | 0.84% | 6.54 | -0.37% | 6.95 | -1.67% | -0.65% | |
| 2020-12-17 | 6.56 | 6.70 | 6.52 | 6.66 | 1.99% | 0.57% | -5.71% | 8,252,200 | 54,645,000 | 39% | 6.62 | 0.95% | 6.54 | 0.51% | 6.57 | -2.15% | 7.06 | -0.93% | -0.43% | |
| 2020-12-16 | 6.56 | 6.63 | 6.49 | 6.53 | -0.46% | -0.46% | -8.40% | 9,362,400 | 61,422,000 | 40% | 6.56 | 1.03% | 6.51 | -0.73% | 6.71 | -1.71% | 7.13 | -0.89% | -0.31% | |
| 2020-12-15 | 6.43 | 6.63 | 6.37 | 6.56 | 0.92% | 1.03% | -8.80% | 16,071,800 | 104,361,000 | 63% | 6.49 | -0.11% | 6.56 | -3.22% | 6.83 | -2.37% | 7.19 | -1.32% | -0.18% | |
| 2020-12-14 | 6.64 | 6.66 | 6.42 | 6.50 | -1.52% | 0.00% | -10.82% | 16,875,800 | 109,685,000 | 59% | 6.50 | -2.24% | 6.78 | -2.84% | 6.99 | -2.22% | 7.29 | -0.63% | 0.02% | |
| 2020-12-11 | 6.78 | 6.84 | 6.50 | 6.60 | 0.00% | -0.74% | -10.02% | 22,866,300 | 152,041,000 | 82% | 6.65 | -5.07% | 6.98 | -3.35% | 7.15 | -2.80% | 7.34 | -0.73% | 0.10% | | |
|
