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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-18 | 7.42 | 7.42 | 7.19 | 7.26 | -2.16% | -0.04% | -2.29% | 4,853,100 | 35,246,000 | 51% | 7.26 | -1.20% | 7.32 | -0.35% | 7.33 | -0.49% | 7.43 | -0.15% | 0.00% | |
| 2019-07-17 | 7.35 | 7.48 | 7.22 | 7.42 | 1.09% | 0.94% | -0.28% | 5,432,500 | 39,933,000 | 48% | 7.35 | 0.16% | 7.34 | 0.04% | 7.37 | -0.74% | 7.44 | -0.20% | 0.07% | |
| 2019-07-16 | 7.41 | 7.43 | 7.29 | 7.34 | -0.94% | 0.01% | -1.56% | 4,364,500 | 32,030,000 | 36% | 7.34 | -0.04% | 7.34 | -0.48% | 7.42 | -0.70% | 7.46 | -0.43% | 0.16% | |
| 2019-07-15 | 7.34 | 7.44 | 7.18 | 7.41 | 0.82% | 0.93% | -1.04% | 8,097,500 | 59,449,000 | 63% | 7.34 | 0.01% | 7.38 | -1.18% | 7.47 | -0.32% | 7.49 | -0.55% | 0.34% | |
| 2019-07-12 | 7.46 | 7.48 | 7.22 | 7.35 | -0.81% | 0.12% | -2.38% | 6,947,500 | 51,004,000 | 48% | 7.34 | -1.54% | 7.46 | -1.13% | 7.50 | 0.25% | 7.53 | 0.16% | 0.60% | |
| 2019-07-11 | 7.54 | 7.59 | 7.33 | 7.41 | -1.07% | -0.62% | -1.42% | 6,432,500 | 47,958,000 | 43% | 7.46 | -1.38% | 7.55 | 0.16% | 7.48 | 0.09% | 7.52 | 0.12% | 0.69% | |
| 2019-07-10 | 7.69 | 7.75 | 7.45 | 7.49 | -2.47% | -0.93% | -0.24% | 9,531,300 | 72,053,000 | 65% | 7.56 | -0.53% | 7.54 | 0.98% | 7.47 | -0.01% | 7.51 | 0.24% | 0.77% | |
| 2019-07-09 | 7.44 | 7.76 | 7.37 | 7.68 | 2.95% | 1.05% | 2.54% | 9,813,400 | 74,581,000 | 69% | 7.60 | 1.65% | 7.46 | 0.38% | 7.47 | -0.32% | 7.49 | 0.34% | 0.84% | |
| 2019-07-08 | 7.55 | 7.63 | 7.39 | 7.46 | -1.19% | -0.23% | -0.07% | 13,751,200 | 102,814,000 | 97% | 7.48 | 1.07% | 7.44 | -0.18% | 7.50 | -0.65% | 7.47 | 0.20% | 0.94% | |
| 2019-07-05 | 7.19 | 7.57 | 7.08 | 7.55 | 5.30% | 2.05% | 1.34% | 22,488,600 | 166,365,000 | 155% | 7.40 | -0.67% | 7.45 | -1.30% | 7.55 | 0.00% | 7.45 | 0.30% | 1.09% | |
| 2019-07-04 | 7.72 | 7.92 | 7.07 | 7.17 | -6.88% | -3.73% | -3.47% | 23,596,000 | 175,741,000 | 179% | 7.45 | -1.38% | 7.55 | -1.51% | 7.55 | -0.11% | 7.43 | 0.56% | 1.19% | |
| 2019-07-03 | 7.67 | 7.71 | 7.42 | 7.70 | 1.18% | 1.96% | 4.24% | 11,424,700 | 86,280,000 | 99% | 7.55 | -2.27% | 7.66 | 0.94% | 7.55 | 0.53% | 7.39 | 0.65% | 1.23% | |
| 2019-07-02 | 7.77 | 7.96 | 7.55 | 7.61 | -1.55% | -1.51% | 3.69% | 12,727,600 | 98,348,000 | 114% | 7.73 | 0.57% | 7.59 | 1.21% | 7.51 | 1.24% | 7.34 | 1.37% | 1.31% |  |
| 2019-07-01 | 7.59 | 7.88 | 7.52 | 7.73 | 2.93% | 0.61% | 6.77% | 23,125,100 | 177,669,000 | 211% | 7.68 | 5.55% | 7.50 | 3.29% | 7.42 | 2.01% | 7.24 | 2.07% | 1.31% |  |
| 2019-06-28 | 7.26 | 7.54 | 7.11 | 7.51 | 3.16% | 3.17% | 5.88% | 12,241,500 | 89,103,000 | 123% | 7.28 | 0.01% | 7.26 | 0.47% | 7.28 | 0.66% | 7.09 | 1.03% | 1.18% | |
| 2019-06-27 | 7.23 | 7.37 | 7.21 | 7.28 | 0.97% | 0.03% | 3.69% | 6,708,800 | 48,828,000 | 68% | 7.28 | 0.82% | 7.23 | -0.63% | 7.23 | 0.74% | 7.02 | 0.98% | 1.23% | |
| 2019-06-26 | 7.18 | 7.29 | 7.14 | 7.21 | 0.42% | -0.12% | 3.70% | 7,514,500 | 54,248,000 | 71% | 7.22 | 0.33% | 7.27 | 0.78% | 7.17 | 0.46% | 6.95 | 0.93% | 1.30% | |
| 2019-06-25 | 7.35 | 7.43 | 7.11 | 7.18 | -1.64% | -0.21% | 4.22% | 8,227,700 | 59,200,000 | 78% | 7.20 | -1.99% | 7.22 | 0.82% | 7.14 | 1.12% | 6.89 | 1.31% | 1.25% | |
| 2019-06-24 | 7.16 | 7.56 | 7.14 | 7.30 | 2.38% | -0.56% | 7.35% | 15,787,200 | 115,886,000 | 151% | 7.34 | 4.07% | 7.16 | 1.92% | 7.06 | 2.16% | 6.80 | 1.69% | 1.13% | |
| 2019-06-21 | 7.04 | 7.15 | 6.95 | 7.13 | 3.33% | 1.08% | 6.62% | 10,549,700 | 74,418,000 | 112% | 7.05 | 1.13% | 7.02 | 1.40% | 6.91 | 1.17% | 6.69 | 1.30% | 0.92% | |
| 2019-06-20 | 6.99 | 7.07 | 6.88 | 6.90 | -0.86% | -1.08% | 4.53% | 9,539,800 | 66,539,000 | 108% | 6.98 | -0.91% | 6.93 | 1.17% | 6.83 | 1.17% | 6.60 | 0.98% | 0.72% | |
| 2019-06-19 | 7.04 | 7.18 | 6.95 | 6.96 | 0.29% | -1.12% | 6.47% | 10,555,700 | 74,300,000 | 130% | 7.04 | 3.68% | 6.85 | 1.80% | 6.75 | 1.72% | 6.54 | 1.40% | 0.58% | |
| 2019-06-18 | 6.63 | 6.95 | 6.61 | 6.94 | 3.89% | 2.22% | 7.65% | 11,944,400 | 81,093,000 | 158% | 6.79 | 1.42% | 6.73 | 1.05% | 6.64 | 1.90% | 6.45 | 1.37% | 0.37% | |
| 2019-06-17 | 6.71 | 6.80 | 6.58 | 6.68 | 1.06% | -0.21% | 5.03% | 8,821,100 | 59,050,000 | 127% | 6.69 | 0.11% | 6.66 | 1.23% | 6.52 | 1.13% | 6.36 | 0.86% | 0.19% | |
| 2019-06-14 | 6.70 | 6.81 | 6.58 | 6.61 | -0.90% | -1.15% | 4.82% | 12,261,100 | 81,985,000 | 191% | 6.69 | 1.26% | 6.58 | 2.67% | 6.44 | 2.35% | 6.31 | 1.48% | 0.06% | |
| 2019-06-13 | 6.30 | 6.82 | 6.30 | 6.67 | 4.38% | 1.00% | 7.34% | 13,839,400 | 91,400,000 | 241% | 6.60 | 3.76% | 6.40 | 3.26% | 6.30 | 2.94% | 6.21 | 1.72% | -0.17% | |
| 2019-06-12 | 6.35 | 6.45 | 6.26 | 6.39 | 1.43% | 0.39% | 4.60% | 8,439,100 | 53,711,000 | 171% | 6.37 | 3.14% | 6.20 | 2.99% | 6.12 | 1.85% | 6.11 | 0.44% | -0.43% | |
| 2019-06-11 | 5.85 | 6.34 | 5.84 | 6.30 | 7.69% | 2.09% | 3.58% | 10,409,100 | 64,235,000 | 216% | 6.17 | 6.01% | 6.02 | 2.68% | 6.00 | 1.42% | 6.08 | 0.07% | -0.56% | |
| 2019-06-10 | 5.84 | 5.88 | 5.74 | 5.85 | 1.04% | 0.50% | -3.75% | 2,771,200 | 16,132,000 | 60% | 5.82 | 0.71% | 5.87 | -0.42% | 5.92 | -1.09% | 6.08 | -0.39% | -0.60% | |
| 除权分界线,2019年06月10日,10股派0.300元(以下数据已经复权) |
| 2019-06-06 | 5.96 | 5.96 | 5.66 | 5.79 | 0.00% | 0.17% | -5.11% | 4,661,000 | 27,082,000 | 90% | 5.78 | -2.84% | 5.89 | -1.62% | 5.99 | -1.19% | 6.10 | -0.68% | -0.53% | | |
|
