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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.34 | 3.39 | 3.32 | 3.39 | 1.19% | 0.86% | 2.36% | 33,853,700 | 113,784,000 | 81% | 3.36 | 1.14% | 3.33 | 0.91% | 3.32 | 0.39% | 3.31 | 0.64% | -0.13% |  |
| 2019-08-19 | 3.31 | 3.36 | 3.28 | 3.35 | 1.52% | 0.81% | 1.79% | 36,174,000 | 120,222,000 | 85% | 3.32 | 0.45% | 3.30 | 0.09% | 3.31 | 0.21% | 3.29 | 0.09% | -0.32% | |
| 2019-08-16 | 3.30 | 3.34 | 3.28 | 3.30 | -0.60% | -0.24% | 0.36% | 25,303,300 | 83,699,000 | 62% | 3.31 | 0.95% | 3.30 | 0.06% | 3.30 | 0.55% | 3.29 | 0.03% | -0.33% | |
| 2019-08-15 | 3.24 | 3.37 | 3.19 | 3.32 | 0.61% | 1.31% | 1.00% | 34,047,900 | 111,560,000 | 83% | 3.28 | -1.27% | 3.30 | -0.12% | 3.28 | -0.03% | 3.29 | -0.12% | -0.38% | |
| 2019-08-14 | 3.33 | 3.35 | 3.28 | 3.30 | 0.30% | -0.57% | 0.27% | 31,590,000 | 104,860,000 | 82% | 3.32 | 0.61% | 3.30 | 1.01% | 3.28 | -0.85% | 3.29 | -0.09% | -0.40% | |
| 2019-08-13 | 3.30 | 3.36 | 3.23 | 3.29 | -0.30% | -0.27% | -0.12% | 30,114,400 | 99,335,000 | 80% | 3.30 | 0.21% | 3.27 | 0.03% | 3.31 | 0.82% | 3.29 | -0.24% | -0.45% | |
| 2019-08-12 | 3.20 | 3.37 | 3.18 | 3.30 | 4.76% | 0.24% | -0.06% | 40,091,800 | 131,981,000 | 109% | 3.29 | 2.75% | 3.27 | -1.39% | 3.28 | 0.03% | 3.30 | -0.30% | -0.46% | |
| 2019-08-09 | 3.27 | 3.28 | 3.14 | 3.15 | -3.08% | -1.69% | -4.89% | 28,481,400 | 91,266,000 | 78% | 3.20 | -2.35% | 3.31 | 0.70% | 3.28 | -0.33% | 3.31 | -0.60% | -0.47% |  |
| 2019-08-08 | 3.33 | 3.36 | 3.22 | 3.25 | -4.69% | -0.94% | -2.46% | 64,457,900 | 211,509,000 | 182% | 3.28 | -2.58% | 3.29 | -0.15% | 3.29 | -0.30% | 3.33 | -0.75% | -0.45% | |
| 2019-08-07 | 3.28 | 3.41 | 3.24 | 3.41 | 10.00% | 1.25% | 1.58% | 96,926,200 | 326,468,000 | 300% | 3.37 | 8.16% | 3.30 | 2.81% | 3.30 | 1.32% | 3.36 | 0.03% | -0.41% | |
| 2019-08-06 | 3.24 | 3.27 | 2.98 | 3.10 | -5.78% | -0.45% | -7.63% | 38,625,500 | 120,290,000 | 144% | 3.11 | -5.46% | 3.21 | -3.32% | 3.26 | -2.92% | 3.36 | -1.24% | -0.42% | |
| 2019-08-05 | 3.29 | 3.32 | 3.25 | 3.29 | -0.60% | -0.12% | -3.18% | 15,306,200 | 50,415,000 | 65% | 3.29 | 0.03% | 3.32 | -0.87% | 3.36 | -0.77% | 3.40 | -0.03% | -0.30% | |
| 2019-08-02 | 3.28 | 3.32 | 3.25 | 3.31 | -1.49% | 0.52% | -2.62% | 25,158,700 | 82,852,000 | 98% | 3.29 | -2.37% | 3.35 | -1.68% | 3.38 | -1.20% | 3.40 | -0.50% | -0.32% | |
| 2019-08-01 | 3.36 | 3.41 | 3.35 | 3.36 | -0.30% | -0.39% | -1.64% | 15,690,600 | 52,925,000 | 60% | 3.37 | -0.53% | 3.40 | -0.56% | 3.42 | -0.38% | 3.42 | -0.29% | -0.31% | |
| 2019-07-31 | 3.42 | 3.42 | 3.36 | 3.37 | -1.46% | -0.62% | -1.63% | 18,427,400 | 62,487,000 | 64% | 3.39 | -1.17% | 3.42 | -0.67% | 3.44 | -0.03% | 3.43 | -0.55% | -0.32% | |
| 2019-07-30 | 3.41 | 3.46 | 3.41 | 3.42 | -0.87% | -0.32% | -0.73% | 23,119,900 | 79,332,000 | 76% | 3.43 | -0.09% | 3.44 | -0.12% | 3.44 | 0.23% | 3.45 | -0.35% | -0.40% | |
| 2019-07-29 | 3.44 | 3.47 | 3.39 | 3.45 | 0.58% | 0.47% | -0.20% | 22,645,400 | 77,768,000 | 72% | 3.43 | -0.81% | 3.45 | 0.20% | 3.43 | 0.56% | 3.46 | -0.46% | -0.35% | |
| 2019-07-26 | 3.51 | 3.52 | 3.42 | 3.43 | -1.15% | -0.92% | -1.24% | 27,251,500 | 94,345,000 | 82% | 3.46 | 0.46% | 3.44 | 0.70% | 3.41 | 0.00% | 3.47 | -0.40% | -0.28% | |
| 2019-07-25 | 3.39 | 3.55 | 3.35 | 3.47 | 2.36% | 0.70% | -0.49% | 40,187,000 | 138,499,000 | 111% | 3.45 | 1.23% | 3.42 | 1.27% | 3.41 | -0.12% | 3.49 | -0.31% | -0.22% | |
| 2019-07-24 | 3.37 | 3.43 | 3.37 | 3.39 | 0.30% | -0.41% | -3.09% | 20,767,600 | 70,693,000 | 54% | 3.40 | 1.25% | 3.37 | -0.65% | 3.42 | -1.01% | 3.50 | -0.06% | -0.18% | |
| 2019-07-23 | 3.32 | 3.38 | 3.32 | 3.38 | 1.50% | 0.54% | -3.43% | 16,248,000 | 54,621,000 | 40% | 3.36 | -0.03% | 3.40 | -0.85% | 3.45 | -0.72% | 3.50 | 0.00% | -0.17% | |
| 2019-07-22 | 3.43 | 3.46 | 3.31 | 3.33 | -2.92% | -0.98% | -4.86% | 37,806,100 | 127,129,000 | 86% | 3.36 | -2.55% | 3.43 | -1.92% | 3.48 | -1.31% | 3.50 | -0.31% | -0.18% | |
| 2019-07-19 | 3.43 | 3.49 | 3.41 | 3.43 | 0.29% | -0.61% | -2.31% | 32,353,700 | 111,652,000 | 72% | 3.45 | -0.29% | 3.49 | -0.80% | 3.52 | -0.57% | 3.51 | -0.34% | -0.15% | |
| 2019-07-18 | 3.53 | 3.53 | 3.42 | 3.42 | -4.20% | -1.18% | -2.92% | 43,397,000 | 150,179,000 | 90% | 3.46 | -2.89% | 3.52 | -1.26% | 3.54 | -0.34% | 3.52 | -0.42% | -0.10% | |
| 2019-07-17 | 3.55 | 3.60 | 3.53 | 3.57 | 0.28% | 0.17% | 0.90% | 37,529,500 | 133,754,000 | 69% | 3.56 | 0.37% | 3.57 | 0.08% | 3.55 | 0.40% | 3.54 | -1.31% | -0.02% | |
| 2019-07-16 | 3.57 | 3.58 | 3.52 | 3.56 | -0.84% | 0.25% | -0.70% | 31,400,900 | 111,490,000 | 45% | 3.55 | -0.70% | 3.56 | 0.31% | 3.54 | 0.57% | 3.59 | 0.11% | 0.33% |  |
| 2019-07-15 | 3.62 | 3.63 | 3.51 | 3.59 | -0.28% | 0.39% | 0.25% | 41,452,300 | 148,220,000 | 57% | 3.58 | 0.48% | 3.55 | 0.71% | 3.52 | 0.40% | 3.58 | 0.22% | 0.33% | |
| 2019-07-12 | 3.55 | 3.62 | 3.51 | 3.60 | 0.56% | 1.15% | 0.76% | 53,745,100 | 191,279,000 | 75% | 3.56 | 0.94% | 3.53 | 1.09% | 3.51 | -0.11% | 3.57 | 0.22% | 0.29% | |
| 2019-07-11 | 3.47 | 3.58 | 3.44 | 3.58 | 4.07% | 1.53% | 0.42% | 59,577,700 | 210,063,000 | 85% | 3.53 | 1.70% | 3.49 | 0.37% | 3.51 | -0.54% | 3.57 | 0.06% | 0.24% | |
| 2019-07-10 | 3.47 | 3.50 | 3.43 | 3.44 | 0.00% | -0.78% | -3.45% | 29,691,900 | 102,955,000 | 44% | 3.47 | 0.29% | 3.48 | -1.03% | 3.53 | -2.19% | 3.56 | 0.03% | 0.16% | | |
|
