维维股份( 600300.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 4.05 | 4.15 | 4.01 | 4.06 | 0.50% | 0.00% | 0.00% | 48,800,100 | 198,270,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-01-18 | 3.94 | 4.08 | 3.91 | 4.04 | 1.76% | 0.60% | -12.54% | 43,874,600 | 176,214,000 | 39% | 4.02 | 1.90% | 3.95 | -1.05% | 4.05 | -1.65% | 4.62 | -1.01% | -0.37% |  |
| 2021-01-15 | 3.90 | 3.99 | 3.88 | 3.97 | 1.02% | 0.74% | -14.92% | 48,550,000 | 191,337,000 | 38% | 3.94 | 0.74% | 3.99 | -2.25% | 4.12 | -3.83% | 4.67 | -0.98% | -0.23% | |
| 2021-01-14 | 3.98 | 4.00 | 3.84 | 3.93 | -2.72% | 0.46% | -16.60% | 58,443,900 | 228,604,000 | 42% | 3.91 | -4.00% | 4.09 | -2.78% | 4.28 | -4.52% | 4.71 | -0.65% | -0.07% | |
| 2021-01-13 | 4.21 | 4.23 | 3.96 | 4.04 | -4.72% | -0.86% | -14.82% | 88,216,400 | 359,451,000 | 61% | 4.08 | -4.21% | 4.20 | -5.19% | 4.49 | -5.30% | 4.74 | -0.46% | 0.03% | |
| 2021-01-12 | 4.16 | 4.35 | 4.11 | 4.24 | 1.19% | -0.33% | -11.02% | 64,985,800 | 276,464,000 | 46% | 4.25 | -0.56% | 4.43 | -4.54% | 4.74 | -2.83% | 4.77 | -0.19% | 0.07% | |
| 2021-01-11 | 4.53 | 4.54 | 4.17 | 4.19 | -8.71% | -2.06% | -12.23% | 102,557,700 | 438,757,000 | 69% | 4.28 | -8.96% | 4.64 | -6.03% | 4.88 | -1.54% | 4.77 | -0.27% | 0.12% | |
| 2021-01-08 | 4.93 | 4.98 | 4.57 | 4.59 | -6.33% | -2.32% | -4.12% | 102,696,000 | 482,590,000 | 75% | 4.70 | -4.04% | 4.94 | -2.10% | 4.95 | -0.16% | 4.79 | -0.04% | 0.17% | |
| 2021-01-07 | 5.08 | 5.08 | 4.80 | 4.90 | -5.41% | 0.06% | 2.32% | 124,824,500 | 611,305,000 | 88% | 4.90 | -4.54% | 5.05 | 0.50% | 4.96 | 1.06% | 4.79 | -1.28% | 0.28% | |
| 2021-01-06 | 5.08 | 5.28 | 4.97 | 5.18 | 1.57% | 0.97% | 6.78% | 159,620,600 | 818,887,000 | 105% | 5.13 | 1.04% | 5.02 | 2.16% | 4.91 | 2.55% | 4.85 | 0.31% | 0.74% | |
| 2021-01-05 | 4.78 | 5.26 | 4.72 | 5.10 | 6.25% | 0.45% | 5.46% | 180,901,800 | 918,458,000 | 113% | 5.08 | 5.66% | 4.92 | 3.58% | 4.79 | 2.48% | 4.84 | 0.90% | 0.99% | |
| 2021-01-04 | 4.69 | 4.91 | 4.69 | 4.80 | 1.91% | -0.10% | 0.15% | 124,990,300 | 600,579,000 | 77% | 4.81 | 0.15% | 4.75 | 2.13% | 4.67 | 1.26% | 4.79 | 0.40% | 1.02% | |
| 2020-12-31 | 4.74 | 4.94 | 4.66 | 4.71 | 0.00% | -1.83% | -1.34% | 131,050,100 | 628,793,000 | 80% | 4.80 | 3.09% | 4.65 | 1.33% | 4.61 | -0.17% | 4.77 | 0.55% | 1.11% | |
| 2020-12-30 | 4.38 | 4.83 | 4.37 | 4.71 | 6.80% | 1.20% | -0.80% | 153,293,700 | 713,410,000 | 91% | 4.65 | 4.35% | 4.59 | 1.30% | 4.62 | -3.77% | 4.75 | 0.34% | 1.21% | |
| 2020-12-29 | 4.64 | 4.64 | 4.30 | 4.41 | -5.77% | -1.12% | -6.80% | 111,918,200 | 499,138,000 | 63% | 4.46 | -3.36% | 4.53 | -2.60% | 4.80 | -1.48% | 4.73 | -0.04% | 1.41% | |
| 2020-12-28 | 4.46 | 4.76 | 4.43 | 4.68 | 3.77% | 1.41% | -1.14% | 135,934,900 | 627,305,000 | 82% | 4.62 | 2.78% | 4.65 | -5.30% | 4.87 | -0.08% | 4.73 | 0.38% | 1.47% | |
| 2020-12-25 | 4.44 | 4.61 | 4.36 | 4.51 | -1.53% | 0.45% | -4.37% | 116,852,000 | 524,618,000 | 70% | 4.49 | -5.61% | 4.91 | -1.53% | 4.88 | -0.08% | 4.72 | 0.23% | 1.52% | |
| 2020-12-24 | 4.99 | 5.02 | 4.58 | 4.58 | -10.02% | -3.72% | -2.66% | 210,794,900 | 1,002,756,000 | 139% | 4.76 | -8.61% | 4.98 | -0.08% | 4.88 | 0.66% | 4.71 | 1.03% | 1.55% | |
| 2020-12-23 | 5.01 | 5.59 | 4.92 | 5.09 | 0.20% | -2.21% | 9.30% | 271,370,100 | 1,412,379,000 | 212% | 5.21 | 5.51% | 4.99 | 4.86% | 4.85 | 4.03% | 4.66 | 3.28% | 1.59% | |
| 2020-12-22 | 4.60 | 5.08 | 4.52 | 5.08 | 9.96% | 2.98% | 12.66% | 234,220,300 | 1,155,305,000 | 212% | 4.93 | 6.54% | 4.76 | 4.14% | 4.66 | 3.01% | 4.51 | 2.78% | 1.27% | |
| 2020-12-21 | 4.54 | 4.78 | 4.43 | 4.62 | 1.99% | -0.22% | 5.31% | 128,238,300 | 593,686,000 | 130% | 4.63 | 1.27% | 4.57 | 0.82% | 4.53 | 1.41% | 4.39 | 1.20% | 0.99% | |
| 2020-12-18 | 4.48 | 4.80 | 4.42 | 4.53 | -0.66% | -0.92% | 4.50% | 133,004,800 | 608,044,000 | 145% | 4.57 | 1.29% | 4.53 | 1.30% | 4.46 | 1.62% | 4.34 | 1.36% | 0.82% | |
| 2020-12-17 | 4.54 | 4.62 | 4.43 | 4.56 | -1.94% | 1.02% | 6.62% | 153,105,000 | 691,134,000 | 181% | 4.51 | 0.00% | 4.47 | 1.87% | 4.39 | 1.86% | 4.28 | 1.54% | 0.57% | |
| 2020-12-16 | 4.25 | 4.65 | 4.24 | 4.65 | 9.93% | 3.01% | 10.40% | 171,151,700 | 772,622,000 | 236% | 4.51 | 6.46% | 4.39 | 4.25% | 4.31 | 2.99% | 4.21 | 2.31% | 0.35% | |
| 2020-12-15 | 4.26 | 4.32 | 4.19 | 4.23 | -1.86% | -0.24% | 2.74% | 56,711,000 | 240,444,000 | 89% | 4.24 | -0.35% | 4.21 | 0.24% | 4.19 | 0.60% | 4.12 | 0.56% | 0.06% | |
| 2020-12-14 | 4.15 | 4.36 | 4.10 | 4.31 | 3.11% | 1.29% | 5.28% | 91,636,300 | 389,905,000 | 151% | 4.26 | 2.85% | 4.20 | 1.35% | 4.16 | 1.02% | 4.09 | 0.89% | -0.08% | |
| 2020-12-11 | 4.15 | 4.23 | 4.05 | 4.18 | -1.18% | 1.04% | 3.01% | 74,954,200 | 310,097,000 | 136% | 4.14 | -1.57% | 4.15 | 0.39% | 4.12 | 0.56% | 4.06 | 0.57% | -0.18% | |
| 2020-12-10 | 3.93 | 4.38 | 3.93 | 4.23 | 6.28% | 0.64% | 4.83% | 115,599,200 | 485,866,000 | 235% | 4.20 | 4.55% | 4.13 | 1.90% | 4.10 | 1.87% | 4.04 | 1.43% | -0.25% | |
| 2020-12-09 | 4.09 | 4.11 | 3.96 | 3.98 | -3.16% | -1.00% | 0.05% | 46,593,900 | 187,310,000 | 109% | 4.02 | -1.45% | 4.05 | 0.12% | 4.02 | 0.05% | 3.98 | 0.05% | -0.43% | |
| 2020-12-08 | 4.07 | 4.17 | 3.95 | 4.11 | 0.00% | 0.76% | 3.37% | 63,351,100 | 258,381,000 | 149% | 4.08 | 0.67% | 4.05 | 1.23% | 4.02 | 0.88% | 3.98 | -0.03% | -0.43% | | |
|
