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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.85 | 6.05 | 5.80 | 5.94 | 0.85% | 0.29% | 6.85% | 20,522,500 | 121,561,000 | 157% | 5.92 | 1.84% | 5.81 | 2.13% | 5.71 | 1.96% | 5.56 | 1.31% | 0.41% | |
| 2019-09-11 | 5.56 | 5.98 | 5.56 | 5.89 | 6.13% | 1.27% | 7.34% | 28,304,700 | 164,609,000 | 236% | 5.82 | 4.53% | 5.69 | 3.18% | 5.60 | 2.73% | 5.49 | 1.82% | 0.31% | |
| 2019-09-10 | 5.61 | 5.66 | 5.50 | 5.55 | -1.25% | -0.25% | 2.99% | 10,633,100 | 59,167,000 | 102% | 5.56 | 0.38% | 5.51 | 1.01% | 5.45 | 0.74% | 5.39 | 0.39% | 0.14% | |
| 2019-09-09 | 5.45 | 5.66 | 5.43 | 5.62 | 4.07% | 1.39% | 4.69% | 16,346,200 | 90,602,000 | 157% | 5.54 | 2.48% | 5.46 | 1.68% | 5.41 | 1.18% | 5.37 | 0.75% | 0.14% | |
| 2019-09-06 | 5.42 | 5.46 | 5.35 | 5.40 | 0.37% | -0.17% | 1.35% | 10,142,800 | 54,863,000 | 101% | 5.41 | 0.39% | 5.37 | 0.51% | 5.35 | 0.62% | 5.33 | 0.17% | 0.07% |  |
| 2019-09-05 | 5.37 | 5.43 | 5.32 | 5.38 | 1.13% | -0.15% | 1.15% | 13,534,400 | 72,924,000 | 139% | 5.39 | 1.91% | 5.34 | 0.62% | 5.32 | 0.26% | 5.32 | 0.25% | 0.10% | |
| 2019-09-04 | 5.29 | 5.33 | 5.25 | 5.32 | 0.57% | 0.62% | 0.26% | 8,673,800 | 45,855,000 | 93% | 5.29 | -0.51% | 5.31 | 0.30% | 5.30 | -0.19% | 5.31 | -0.06% | 0.10% | |
| 2019-09-03 | 5.37 | 5.38 | 5.28 | 5.29 | -1.12% | -0.45% | -0.36% | 7,663,900 | 40,727,000 | 83% | 5.31 | -0.06% | 5.29 | -0.19% | 5.31 | -0.19% | 5.31 | -0.17% | 0.11% | |
| 2019-09-02 | 5.21 | 5.38 | 5.21 | 5.35 | 3.08% | 0.62% | 0.60% | 12,205,100 | 64,894,000 | 125% | 5.32 | 1.37% | 5.30 | -0.11% | 5.32 | 0.26% | 5.32 | -0.28% | 0.17% | |
| 2019-08-30 | 5.35 | 5.37 | 5.14 | 5.19 | -2.99% | -1.05% | -2.68% | 10,986,300 | 57,628,000 | 103% | 5.25 | -2.00% | 5.31 | -0.84% | 5.31 | -0.30% | 5.33 | -0.11% | 0.01% | |
| 2019-08-29 | 5.33 | 5.39 | 5.31 | 5.35 | 0.38% | -0.04% | 0.21% | 8,475,200 | 45,358,000 | 78% | 5.35 | 0.15% | 5.35 | 0.66% | 5.32 | 0.21% | 5.34 | 0.34% | -0.20% | |
| 2019-08-28 | 5.36 | 5.39 | 5.31 | 5.33 | -0.56% | -0.26% | 0.17% | 8,196,300 | 43,805,000 | 67% | 5.34 | -0.28% | 5.32 | 0.17% | 5.31 | 0.11% | 5.32 | 0.17% | -0.55% | |
| 2019-08-27 | 5.32 | 5.40 | 5.31 | 5.36 | 0.75% | 0.02% | 0.90% | 10,633,500 | 56,984,000 | 87% | 5.36 | 2.00% | 5.31 | 0.47% | 5.31 | -0.17% | 5.31 | 0.30% | -0.75% | |
| 2019-08-26 | 5.18 | 5.40 | 5.10 | 5.32 | 0.57% | 1.26% | 0.45% | 10,616,900 | 55,777,000 | 85% | 5.25 | -1.11% | 5.28 | -0.43% | 5.32 | -0.77% | 5.30 | 0.13% | -1.00% | |
| 2019-08-23 | 5.32 | 5.37 | 5.27 | 5.29 | -0.38% | -0.43% | 0.02% | 7,301,900 | 38,792,000 | 59% | 5.31 | 0.32% | 5.31 | -0.60% | 5.36 | 0.09% | 5.29 | 0.40% | -1.17% | |
| 2019-08-22 | 5.27 | 5.35 | 5.20 | 5.31 | 0.76% | 0.26% | 0.80% | 8,078,900 | 42,785,000 | 61% | 5.30 | -0.25% | 5.34 | -0.71% | 5.35 | 0.47% | 5.27 | 0.23% | -1.39% | |
| 2019-08-21 | 5.36 | 5.37 | 5.27 | 5.27 | -1.68% | -0.73% | 0.27% | 8,248,500 | 43,795,000 | 59% | 5.31 | -1.41% | 5.38 | 0.17% | 5.33 | 0.21% | 5.26 | 0.10% | -1.59% | |
| 2019-08-20 | 5.41 | 5.45 | 5.33 | 5.36 | -0.92% | -0.46% | 2.08% | 12,487,000 | 67,245,000 | 88% | 5.39 | -0.22% | 5.37 | 0.98% | 5.32 | 0.57% | 5.25 | 0.38% | -1.80% | |
| 2019-08-19 | 5.33 | 5.54 | 5.26 | 5.41 | 2.27% | 0.24% | 3.42% | 19,487,300 | 105,182,000 | 123% | 5.40 | 1.60% | 5.32 | 1.05% | 5.29 | 0.96% | 5.23 | -1.88% | -2.26% | |
| 2019-08-16 | 5.35 | 5.37 | 5.26 | 5.29 | -2.58% | -0.41% | -0.77% | 14,873,300 | 79,012,000 | 81% | 5.31 | 1.34% | 5.26 | 0.73% | 5.24 | 0.79% | 5.33 | -2.13% | -2.54% | |
| 2019-08-15 | 5.01 | 5.54 | 4.95 | 5.43 | 4.83% | 3.59% | -0.31% | 21,309,800 | 111,699,000 | 105% | 5.24 | 0.38% | 5.22 | 0.54% | 5.19 | 0.45% | 5.45 | -3.16% | -2.68% | |
| 2019-08-14 | 5.24 | 5.30 | 5.15 | 5.18 | 0.19% | -0.80% | -7.91% | 9,793,800 | 51,147,000 | 46% | 5.22 | 0.83% | 5.19 | 0.66% | 5.17 | -0.10% | 5.63 | -1.85% | -2.48% | |
| 2019-08-13 | 5.14 | 5.24 | 5.08 | 5.17 | -0.39% | -0.17% | -9.79% | 10,338,100 | 53,543,000 | 47% | 5.18 | -0.10% | 5.16 | 0.06% | 5.18 | -0.15% | 5.73 | -2.17% | -2.30% | |
| 2019-08-12 | 5.19 | 5.26 | 5.10 | 5.19 | 0.00% | 0.12% | -11.40% | 12,183,400 | 63,157,000 | 53% | 5.18 | 1.05% | 5.16 | -0.33% | 5.18 | -3.80% | 5.86 | -1.60% | -2.09% | |
| 2019-08-09 | 5.17 | 5.23 | 5.00 | 5.19 | 1.17% | 1.17% | -12.82% | 16,268,300 | 83,456,000 | 71% | 5.13 | -0.70% | 5.17 | -0.48% | 5.39 | -3.58% | 5.95 | -1.86% | -1.95% | |
| 2019-08-08 | 5.23 | 5.26 | 5.06 | 5.13 | -1.16% | -0.70% | -15.43% | 14,126,300 | 72,981,000 | 64% | 5.17 | -1.28% | 5.20 | -5.09% | 5.59 | -4.25% | 6.07 | -1.75% | -1.79% | |
| 2019-08-07 | 5.26 | 5.32 | 5.13 | 5.19 | -1.14% | -0.82% | -15.94% | 13,938,300 | 72,934,000 | 65% | 5.23 | 0.65% | 5.48 | -3.91% | 5.84 | -2.94% | 6.17 | -1.95% | -1.67% | |
| 2019-08-06 | 5.30 | 5.44 | 5.10 | 5.25 | -7.41% | 0.98% | -16.63% | 31,098,700 | 161,695,000 | 145% | 5.20 | -10.21% | 5.70 | -7.36% | 6.01 | -5.77% | 6.30 | -4.27% | -1.54% | |
| 2019-08-05 | 6.13 | 6.13 | 5.67 | 5.67 | -10.00% | -2.07% | -13.80% | 38,653,000 | 223,788,000 | 213% | 5.79 | -5.84% | 6.15 | -6.33% | 6.38 | -5.30% | 6.58 | -4.64% | -1.21% | |
| 2019-08-02 | 6.28 | 6.35 | 6.05 | 6.30 | 0.00% | 2.46% | -8.67% | 27,229,400 | 167,434,000 | 172% | 6.15 | -9.09% | 6.57 | -6.26% | 6.74 | -4.17% | 6.90 | -3.54% | -0.79% | | |
|
