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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 3.44 | 3.51 | 3.33 | 3.36 | -3.17% | -1.23% | -12.68% | 52,033,700 | 176,999,000 | 35% | 3.40 | -5.21% | 3.64 | -2.96% | 3.74 | -3.74% | 3.85 | -0.29% | -0.01% |  |
| 2019-05-23 | 3.75 | 3.79 | 3.46 | 3.47 | -9.40% | -3.32% | -10.08% | 96,770,600 | 347,334,000 | 62% | 3.59 | -6.07% | 3.75 | -2.17% | 3.88 | -1.97% | 3.86 | -0.59% | 0.01% | |
| 2019-05-22 | 3.80 | 3.93 | 3.74 | 3.83 | -1.79% | 0.24% | -1.34% | 91,132,500 | 348,233,000 | 63% | 3.82 | -0.29% | 3.83 | -3.16% | 3.96 | 0.25% | 3.88 | -1.22% | 0.14% | |
| 2019-05-21 | 3.78 | 3.95 | 3.71 | 3.90 | 1.30% | 1.77% | -0.76% | 103,339,900 | 396,045,000 | 69% | 3.83 | -0.13% | 3.96 | -1.20% | 3.95 | 0.61% | 3.93 | -0.23% | 0.90% | |
| 2019-05-20 | 4.01 | 4.06 | 3.76 | 3.85 | -7.89% | 0.34% | -2.26% | 134,981,900 | 517,888,000 | 94% | 3.84 | -6.35% | 4.00 | 0.23% | 3.92 | 0.28% | 3.94 | 0.54% | 1.09% | |
| 2019-05-17 | 3.95 | 4.36 | 3.82 | 4.18 | 5.29% | 2.03% | 6.69% | 203,912,000 | 835,512,000 | 152% | 4.10 | 1.92% | 4.00 | 3.10% | 3.91 | 1.85% | 3.92 | 0.95% | 1.20% | |
| 2019-05-16 | 3.92 | 4.19 | 3.86 | 3.97 | -0.25% | -1.24% | 2.29% | 211,437,300 | 850,052,000 | 181% | 4.02 | 4.99% | 3.88 | 2.98% | 3.84 | 1.16% | 3.88 | 1.07% | 1.02% | |
| 2019-05-15 | 3.70 | 3.98 | 3.68 | 3.98 | 9.94% | 3.94% | 3.65% | 158,080,900 | 605,354,000 | 155% | 3.83 | 4.48% | 3.76 | 0.08% | 3.80 | -2.77% | 3.84 | 0.16% | 0.81% | |
| 2019-05-14 | 3.75 | 3.80 | 3.57 | 3.62 | -4.99% | -1.23% | -5.58% | 111,365,400 | 408,129,000 | 122% | 3.67 | -2.71% | 3.76 | -1.65% | 3.91 | -1.39% | 3.83 | -0.36% | 0.72% | |
| 2019-05-13 | 3.68 | 3.88 | 3.66 | 3.81 | 0.26% | 1.14% | -0.99% | 130,930,800 | 493,221,000 | 165% | 3.77 | -1.16% | 3.82 | -4.92% | 3.96 | 0.92% | 3.85 | -0.16% | 0.61% | |
| 2019-05-10 | 3.74 | 3.95 | 3.65 | 3.80 | -4.04% | -0.29% | -1.40% | 193,832,600 | 738,662,000 | 289% | 3.81 | -3.88% | 4.02 | -3.85% | 3.93 | -0.86% | 3.85 | -0.10% | 0.46% | |
| 2019-05-09 | 3.96 | 4.08 | 3.96 | 3.96 | -10.00% | -0.13% | 2.64% | 67,706,200 | 268,452,000 | 143% | 3.97 | -8.96% | 4.18 | 4.89% | 3.96 | 1.00% | 3.86 | 0.76% | 0.46% | |
| 2019-05-08 | 4.34 | 4.40 | 4.21 | 4.40 | 10.00% | 1.03% | 14.91% | 133,043,700 | 579,466,000 | 345% | 4.36 | 8.88% | 3.99 | 7.99% | 3.92 | 7.84% | 3.83 | 6.39% | 0.40% | |
| 2019-05-07 | 4.00 | 4.00 | 4.00 | 4.00 | 9.89% | 0.00% | 11.14% | 45,908,600 | 183,635,000 | 156% | 4.00 | 10.19% | 3.69 | 3.65% | 3.64 | 2.92% | 3.60 | 1.64% | -0.24% | |
| 2019-05-06 | 3.64 | 3.64 | 3.50 | 3.64 | 9.97% | 0.28% | 2.80% | 139,158,300 | 505,145,000 | 473% | 3.63 | 10.50% | 3.56 | 8.04% | 3.53 | 5.43% | 3.54 | 1.61% | -0.38% | |
| 2019-04-30 | 3.24 | 3.33 | 3.24 | 3.31 | 1.85% | 0.76% | -5.02% | 13,786,600 | 45,295,000 | 68% | 3.29 | 0.18% | 3.30 | -1.20% | 3.35 | -1.15% | 3.49 | -0.80% | -0.53% | |
| 2019-04-29 | 3.33 | 3.36 | 3.22 | 3.25 | -2.40% | -0.88% | -7.49% | 19,707,400 | 64,620,000 | 84% | 3.28 | -1.65% | 3.34 | -1.74% | 3.39 | -2.08% | 3.51 | -1.07% | -0.45% | |
| 2019-04-26 | 3.33 | 3.37 | 3.30 | 3.33 | -0.30% | -0.12% | -6.22% | 14,283,000 | 47,613,000 | 58% | 3.33 | -2.03% | 3.40 | -1.48% | 3.46 | -1.45% | 3.55 | -0.70% | -0.31% | |
| 2019-04-25 | 3.45 | 3.47 | 3.32 | 3.34 | -4.02% | -1.85% | -6.60% | 18,024,400 | 61,338,000 | 71% | 3.40 | -1.19% | 3.45 | -1.91% | 3.51 | -1.32% | 3.58 | -1.49% | -0.20% | |
| 2019-04-24 | 3.47 | 3.49 | 3.38 | 3.48 | 0.58% | 1.05% | -4.13% | 16,316,200 | 56,199,000 | 54% | 3.44 | -1.46% | 3.51 | -1.38% | 3.56 | -0.84% | 3.63 | -1.65% | 0.05% | |
| 2019-04-23 | 3.54 | 3.56 | 3.45 | 3.46 | -2.54% | -1.00% | -6.26% | 17,350,900 | 60,642,000 | 44% | 3.50 | -2.51% | 3.56 | -1.22% | 3.59 | -0.11% | 3.69 | -0.05% | 0.46% | |
| 2019-04-22 | 3.62 | 3.64 | 3.54 | 3.55 | -1.93% | -0.98% | -3.87% | 20,300,600 | 72,785,000 | 51% | 3.59 | -0.33% | 3.61 | -0.17% | 3.59 | -0.33% | 3.69 | 0.08% | 0.49% | |
| 2019-04-19 | 3.61 | 3.63 | 3.55 | 3.62 | 0.28% | 0.64% | -1.90% | 22,141,400 | 79,632,000 | 54% | 3.60 | -1.15% | 3.61 | 0.50% | 3.61 | -0.36% | 3.69 | 0.05% | 0.48% | |
| 2019-04-18 | 3.61 | 3.71 | 3.60 | 3.61 | 0.00% | -0.80% | -2.11% | 20,467,300 | 74,481,000 | 48% | 3.64 | 0.86% | 3.60 | -0.14% | 3.62 | -1.34% | 3.69 | 0.22% | 0.50% | |
| 2019-04-17 | 3.59 | 3.65 | 3.57 | 3.61 | -0.55% | 0.06% | -1.90% | 26,208,800 | 94,559,000 | 57% | 3.61 | 1.21% | 3.60 | -0.44% | 3.67 | -1.74% | 3.68 | 0.14% | 0.51% | |
| 2019-04-16 | 3.53 | 3.63 | 3.51 | 3.63 | 2.25% | 1.82% | -1.22% | 43,042,100 | 153,458,000 | 93% | 3.57 | -2.06% | 3.62 | -2.74% | 3.73 | -0.35% | 3.68 | 0.00% | 0.52% | |
| 2019-04-15 | 3.69 | 3.72 | 3.53 | 3.55 | -2.74% | -2.47% | -3.40% | 31,975,700 | 116,391,000 | 72% | 3.64 | -0.84% | 3.72 | -1.77% | 3.75 | 0.19% | 3.68 | 0.36% | 0.54% | |
| 2019-04-12 | 3.71 | 3.75 | 3.63 | 3.65 | -1.62% | -0.57% | -0.33% | 25,631,400 | 94,083,000 | 59% | 3.67 | -2.94% | 3.79 | 0.35% | 3.74 | 0.30% | 3.66 | 0.38% | 0.51% | |
| 2019-04-11 | 3.86 | 3.88 | 3.70 | 3.71 | -6.08% | -1.90% | 1.70% | 58,626,500 | 221,710,000 | 143% | 3.78 | -0.87% | 3.77 | 1.05% | 3.73 | 1.06% | 3.65 | 1.03% | 0.49% | |
| 2019-04-10 | 3.58 | 3.95 | 3.54 | 3.95 | 0.00% | 3.54% | 9.39% | 107,368,300 | 409,571,000 | 292% | 3.82 | 6.39% | 3.73 | 3.67% | 3.69 | 2.70% | 3.61 | 2.44% | 0.38% | | |
|
