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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 3.66 | 3.81 | 3.63 | 3.65 | -0.54% | -1.83% | 1.59% | 66,900,900 | 248,724,000 | 85% | 3.72 | 1.28% | 3.65 | 0.47% | 3.66 | 0.36% | 3.59 | 0.42% | 0.66% |  |
| 2020-08-03 | 3.61 | 3.72 | 3.60 | 3.67 | 2.80% | -0.03% | 2.57% | 61,625,300 | 226,209,000 | 78% | 3.67 | 3.06% | 3.64 | -0.25% | 3.65 | 0.61% | 3.58 | 0.76% | 0.70% | |
| 2020-07-31 | 3.61 | 3.62 | 3.50 | 3.57 | -1.11% | 0.22% | 0.54% | 62,259,500 | 221,772,000 | 72% | 3.56 | -2.92% | 3.64 | -0.49% | 3.63 | 0.64% | 3.55 | 0.57% | 0.72% |  |
| 2020-07-30 | 3.70 | 3.77 | 3.61 | 3.61 | -2.43% | -1.61% | 2.24% | 69,801,000 | 256,131,000 | 86% | 3.67 | -0.27% | 3.66 | 0.88% | 3.60 | 0.78% | 3.53 | 1.00% | 0.69% | |
| 2020-07-29 | 3.63 | 3.80 | 3.62 | 3.70 | 0.82% | 0.57% | 5.84% | 92,791,500 | 341,372,000 | 112% | 3.68 | 0.85% | 3.63 | 1.65% | 3.58 | 1.02% | 3.50 | 0.55% | 0.66% | |
| 2020-07-28 | 3.72 | 3.72 | 3.54 | 3.67 | 1.38% | 0.60% | 5.55% | 157,457,100 | 574,444,000 | 184% | 3.65 | 2.10% | 3.57 | 2.29% | 3.54 | 1.40% | 3.48 | 1.16% | 0.78% | |
| 2020-07-27 | 3.35 | 3.62 | 3.35 | 3.62 | 10.03% | 1.32% | 5.32% | 127,701,700 | 456,319,000 | 164% | 3.57 | 6.50% | 3.49 | 2.14% | 3.49 | 1.54% | 3.44 | 0.79% | 0.76% | |
| 2020-07-24 | 3.45 | 3.49 | 3.27 | 3.29 | -4.91% | -1.94% | -3.52% | 58,098,200 | 194,937,000 | 75% | 3.36 | -2.67% | 3.42 | -1.67% | 3.44 | 0.53% | 3.41 | 0.24% | 0.81% | |
| 2020-07-23 | 3.42 | 3.51 | 3.40 | 3.46 | 0.58% | 0.38% | 1.70% | 59,682,000 | 205,714,000 | 78% | 3.45 | -0.15% | 3.48 | 0.55% | 3.42 | 0.89% | 3.40 | 0.50% | 0.88% | |
| 2020-07-22 | 3.46 | 3.52 | 3.40 | 3.44 | -0.58% | -0.35% | 1.62% | 57,677,100 | 199,090,000 | 74% | 3.45 | -2.10% | 3.46 | 1.56% | 3.39 | -0.56% | 3.39 | 0.56% | 0.93% | |
| 2020-07-21 | 3.54 | 3.65 | 3.45 | 3.46 | -1.14% | -1.87% | 2.79% | 62,157,200 | 219,165,000 | 82% | 3.53 | 3.10% | 3.40 | 1.86% | 3.41 | 0.47% | 3.37 | 0.87% | 0.94% | |
| 2020-07-20 | 3.26 | 3.52 | 3.25 | 3.50 | 9.38% | 2.34% | 4.88% | 109,149,500 | 373,284,000 | 137% | 3.42 | 6.84% | 3.34 | -1.04% | 3.39 | 0.21% | 3.34 | 0.91% | 0.95% | |
| 2020-07-17 | 3.20 | 3.26 | 3.15 | 3.20 | -0.31% | -0.03% | -3.24% | 46,303,600 | 148,211,000 | 57% | 3.20 | -3.67% | 3.38 | -1.06% | 3.39 | -0.06% | 3.31 | 0.27% | 0.96% | |
| 2020-07-16 | 3.46 | 3.49 | 3.16 | 3.21 | -8.55% | -3.40% | -2.67% | 97,254,500 | 323,161,000 | 125% | 3.32 | -4.81% | 3.41 | -0.79% | 3.39 | 0.21% | 3.30 | 0.73% | 0.93% | |
| 2020-07-15 | 3.43 | 3.75 | 3.29 | 3.51 | 2.63% | 0.54% | 7.21% | 119,120,400 | 415,800,000 | 171% | 3.49 | 2.47% | 3.44 | 2.32% | 3.38 | 2.05% | 3.27 | 1.74% | 0.87% | |
| 2020-07-14 | 3.44 | 3.49 | 3.34 | 3.42 | 0.00% | 0.38% | 6.28% | 69,072,700 | 235,344,000 | 110% | 3.41 | 0.38% | 3.36 | 1.39% | 3.31 | 1.28% | 3.22 | 1.00% | 0.68% | |
| 2020-07-13 | 3.25 | 3.47 | 3.24 | 3.42 | 4.91% | 0.77% | 7.34% | 78,572,300 | 266,645,000 | 136% | 3.39 | 3.29% | 3.32 | 1.97% | 3.27 | 1.58% | 3.19 | 1.24% | 0.55% | |
| 2020-07-10 | 3.28 | 3.34 | 3.24 | 3.26 | -0.91% | -0.79% | 3.59% | 73,247,300 | 240,689,000 | 137% | 3.29 | 0.58% | 3.25 | 0.96% | 3.22 | 1.19% | 3.15 | 1.00% | 0.39% | |
| 2020-07-09 | 3.22 | 3.32 | 3.18 | 3.29 | 2.49% | 0.70% | 5.58% | 78,597,700 | 256,803,000 | 160% | 3.27 | 2.58% | 3.22 | 1.29% | 3.18 | 1.47% | 3.12 | 0.97% | 0.24% | |
| 2020-07-08 | 3.16 | 3.22 | 3.14 | 3.21 | 1.26% | 0.78% | 4.02% | 56,735,500 | 180,729,000 | 128% | 3.19 | -0.56% | 3.18 | 0.98% | 3.14 | 0.93% | 3.09 | 0.62% | 0.10% | |
| 2020-07-07 | 3.21 | 3.26 | 3.14 | 3.17 | -0.63% | -1.03% | 3.36% | 84,845,100 | 271,769,000 | 203% | 3.20 | 1.65% | 3.15 | 1.98% | 3.11 | 1.67% | 3.07 | 1.05% | -0.01% | |
| 2020-07-06 | 3.08 | 3.22 | 3.06 | 3.19 | 4.25% | 1.24% | 5.11% | 77,810,900 | 245,220,000 | 214% | 3.15 | 3.69% | 3.09 | 2.12% | 3.06 | 1.77% | 3.04 | 0.93% | -0.22% | |
| 2020-07-03 | 3.05 | 3.07 | 3.01 | 3.06 | 0.66% | 0.69% | 1.76% | 43,538,400 | 132,330,000 | 134% | 3.04 | 0.00% | 3.02 | 0.77% | 3.00 | 0.57% | 3.01 | 0.03% | -0.43% | |
| 2020-07-02 | 2.98 | 3.10 | 2.96 | 3.04 | 1.33% | 0.03% | 1.13% | 58,043,900 | 176,399,000 | 188% | 3.04 | 1.78% | 3.00 | 1.39% | 2.99 | 0.61% | 3.01 | 0.13% | -0.44% | |
| 2020-07-01 | 2.92 | 3.02 | 2.91 | 3.00 | 2.39% | 0.47% | -0.07% | 39,305,400 | 117,366,000 | 139% | 2.99 | 1.91% | 2.96 | 0.44% | 2.97 | -0.27% | 3.00 | -0.17% | -0.46% | |
| 2020-06-30 | 2.93 | 2.95 | 2.91 | 2.93 | 0.00% | 0.00% | -2.56% | 23,326,000 | 68,354,000 | 84% | 2.93 | -0.54% | 2.95 | -0.77% | 2.98 | -0.70% | 3.01 | -0.27% | -0.45% | |
| 2020-06-29 | 2.95 | 2.98 | 2.92 | 2.93 | -0.68% | -0.54% | -2.82% | 21,446,400 | 63,173,000 | 74% | 2.95 | -0.44% | 2.97 | -0.87% | 3.00 | -0.47% | 3.02 | -0.40% | -0.42% | |
| 2020-06-24 | 3.02 | 3.02 | 2.93 | 2.95 | -1.67% | -0.30% | -2.54% | 31,337,900 | 92,734,000 | 106% | 2.96 | -1.79% | 3.00 | -0.96% | 3.01 | -0.63% | 3.03 | -0.53% | -0.36% | |
| 2020-06-23 | 3.03 | 3.03 | 2.99 | 3.00 | -1.32% | -0.43% | -1.41% | 19,216,000 | 57,906,000 | 67% | 3.01 | -0.23% | 3.03 | -0.13% | 3.03 | -0.10% | 3.04 | -0.39% | -0.31% | |
| 2020-06-22 | 3.03 | 3.05 | 3.00 | 3.04 | 0.00% | 0.66% | -0.49% | 35,946,400 | 108,541,000 | 118% | 3.02 | -0.66% | 3.03 | -0.30% | 3.03 | -0.10% | 3.06 | -0.49% | -0.25% | | |
|
