威海广泰( 002111.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 8.94 | 9.12 | 8.89 | 9.04 | -1.09% | 0.28% | -4.72% | 8,524,000 | 76,840,000 | 41% | 9.02 | -1.28% | 9.13 | -5.63% | 9.73 | 0.12% | 9.49 | 0.24% | 1.45% |  |
| 2022-05-18 | 9.05 | 9.25 | 9.04 | 9.14 | 0.22% | 0.09% | -3.43% | 13,052,500 | 119,191,000 | 64% | 9.13 | -0.43% | 9.68 | -2.24% | 9.71 | -0.08% | 9.47 | 0.22% | 1.44% | |
| 2022-05-17 | 9.36 | 9.58 | 9.01 | 9.12 | -5.39% | -0.56% | -3.43% | 23,516,500 | 215,676,000 | 121% | 9.17 | -9.01% | 9.90 | -0.54% | 9.72 | -0.62% | 9.44 | 0.15% | 1.32% | |
| 2022-05-16 | 10.95 | 10.95 | 9.62 | 9.64 | -9.82% | -4.36% | 2.23% | 46,783,900 | 471,546,000 | 293% | 10.08 | -5.72% | 9.95 | 3.17% | 9.78 | 3.33% | 9.43 | 3.44% | 1.17% | |
| 2022-05-13 | 10.69 | 10.69 | 10.69 | 10.69 | 9.98% | 0.00% | 17.27% | 10,745,300 | 114,867,000 | 97% | 10.69 | 13.01% | 9.65 | 3.89% | 9.47 | 2.62% | 9.12 | 2.06% | 0.65% | |
| 2022-05-12 | 8.96 | 9.72 | 8.90 | 9.72 | 9.95% | 2.76% | 8.82% | 28,328,500 | 267,959,000 | 243% | 9.46 | 4.68% | 9.28 | 1.55% | 9.23 | 1.93% | 8.93 | 2.26% | 0.28% | |
| 2022-05-11 | 9.09 | 9.17 | 8.84 | 8.84 | -2.54% | -2.17% | 1.20% | 9,779,000 | 88,364,000 | 101% | 9.04 | 0.32% | 9.14 | 0.01% | 9.05 | 0.95% | 8.74 | 0.50% | -0.10% | |
| 2022-05-10 | 8.88 | 9.25 | 8.88 | 9.07 | -0.55% | 0.70% | 4.35% | 9,151,400 | 82,428,000 | 101% | 9.01 | -2.66% | 9.14 | 0.88% | 8.97 | 1.16% | 8.69 | 0.36% | -0.22% | |
| 2022-05-09 | 9.08 | 9.46 | 9.08 | 9.12 | -2.67% | -1.44% | 5.30% | 20,638,300 | 190,959,000 | 245% | 9.25 | 1.69% | 9.06 | 2.88% | 8.86 | 3.41% | 8.66 | 1.76% | -0.35% | |
| 2022-05-06 | 8.41 | 9.69 | 8.41 | 9.37 | 6.36% | 2.98% | 10.09% | 25,672,100 | 233,594,000 | 376% | 9.10 | 7.30% | 8.81 | 8.43% | 8.57 | 7.14% | 8.51 | 3.47% | -0.58% | |
| 2022-05-05 | 8.01 | 8.81 | 7.97 | 8.81 | 9.99% | 3.89% | 7.10% | 8,451,300 | 71,663,000 | 175% | 8.48 | 6.84% | 8.12 | 4.09% | 8.00 | 1.89% | 8.23 | 0.21% | -0.97% | |
| 2022-04-29 | 7.73 | 8.07 | 7.73 | 8.01 | 4.71% | 0.92% | -2.42% | 5,436,600 | 43,152,000 | 120% | 7.94 | 2.69% | 7.80 | 0.53% | 7.85 | -0.71% | 8.21 | -0.99% | -1.05% | |
| 2022-04-28 | 7.83 | 7.89 | 7.58 | 7.65 | -2.67% | -1.02% | -7.73% | 5,142,800 | 39,750,000 | 116% | 7.73 | -0.21% | 7.76 | -1.28% | 7.91 | -2.65% | 8.29 | -1.32% | -1.01% | |
| 2022-04-27 | 7.69 | 7.91 | 7.54 | 7.86 | 1.42% | 1.48% | -6.45% | 6,095,400 | 47,210,000 | 147% | 7.75 | -1.02% | 7.86 | -2.38% | 8.12 | -3.01% | 8.40 | -1.81% | -0.93% | |
| 2022-04-26 | 7.80 | 7.98 | 7.64 | 7.75 | -0.64% | -0.96% | -9.43% | 4,385,300 | 34,317,000 | 115% | 7.83 | -2.55% | 8.06 | -3.89% | 8.38 | -2.12% | 8.56 | -1.61% | -0.81% | |
| 2022-04-25 | 8.26 | 8.26 | 7.80 | 7.80 | -6.70% | -2.86% | -10.31% | 5,291,100 | 42,490,000 | 139% | 8.03 | -4.34% | 8.38 | -3.83% | 8.56 | -2.23% | 8.70 | -1.55% | -0.74% | |
| 2022-04-22 | 8.56 | 8.59 | 8.27 | 8.36 | -2.56% | -0.41% | -5.37% | 3,343,900 | 28,069,000 | 92% | 8.39 | -3.75% | 8.72 | -1.47% | 8.75 | -1.03% | 8.83 | -0.73% | -0.71% | |
| 2022-04-21 | 8.90 | 8.99 | 8.55 | 8.58 | -4.03% | -1.62% | -3.58% | 5,341,600 | 46,584,000 | 152% | 8.72 | -3.00% | 8.85 | -0.71% | 8.84 | -0.67% | 8.90 | -0.94% | -0.85% | |
| 2022-04-20 | 8.89 | 9.10 | 8.87 | 8.94 | 0.22% | -0.57% | -0.48% | 3,760,300 | 33,809,000 | 104% | 8.99 | 1.10% | 8.91 | 0.62% | 8.90 | 0.32% | 8.98 | -0.52% | -0.91% | |
| 2022-04-19 | 8.84 | 8.96 | 8.83 | 8.92 | 0.45% | 0.30% | -1.22% | 2,406,100 | 21,397,000 | 65% | 8.89 | 1.09% | 8.85 | -0.08% | 8.87 | -0.15% | 9.03 | -0.46% | -0.91% | |
| 2022-04-18 | 8.85 | 8.90 | 8.68 | 8.88 | 0.23% | 0.94% | -2.12% | 2,511,900 | 22,096,000 | 65% | 8.80 | -0.82% | 8.86 | -0.36% | 8.89 | -0.36% | 9.07 | -0.61% | -0.87% | |
| 2022-04-15 | 8.85 | 8.94 | 8.78 | 8.86 | -1.01% | -0.11% | -2.94% | 2,820,800 | 25,020,000 | 72% | 8.87 | -0.56% | 8.89 | -0.27% | 8.92 | -0.38% | 9.13 | -0.58% | -0.79% | |
| 2022-04-14 | 8.93 | 8.97 | 8.85 | 8.95 | 1.36% | 0.34% | -2.52% | 2,152,900 | 19,203,000 | 54% | 8.92 | 0.29% | 8.92 | -0.16% | 8.95 | -0.88% | 9.18 | -0.50% | -0.69% | |
| 2022-04-13 | 9.02 | 9.02 | 8.81 | 8.83 | -2.00% | -0.72% | -4.30% | 2,816,700 | 25,052,000 | 67% | 8.89 | -0.38% | 8.93 | -0.47% | 9.03 | -0.91% | 9.23 | -0.55% | -0.60% | |
| 2022-04-12 | 8.88 | 9.07 | 8.75 | 9.01 | 1.92% | 0.92% | -2.89% | 4,628,200 | 41,321,000 | 107% | 8.93 | -0.30% | 8.97 | -1.30% | 9.12 | -0.88% | 9.28 | -0.93% | -0.54% | |
| 2022-04-11 | 9.18 | 9.20 | 8.72 | 8.84 | -3.28% | -1.28% | -5.61% | 4,489,800 | 40,204,000 | 101% | 8.96 | -1.12% | 9.09 | -1.49% | 9.20 | -1.09% | 9.37 | -1.23% | -0.42% | |
| 2022-04-08 | 9.10 | 9.15 | 8.94 | 9.14 | 0.55% | 0.93% | -3.61% | 3,376,700 | 30,580,000 | 68% | 9.06 | -1.47% | 9.23 | -0.81% | 9.30 | -0.77% | 9.48 | -2.22% | -0.28% | |
| 2022-04-07 | 9.43 | 9.46 | 9.06 | 9.09 | -3.91% | -1.10% | -6.26% | 7,096,300 | 65,225,000 | 117% | 9.19 | -2.73% | 9.30 | -1.52% | 9.37 | -1.12% | 9.70 | -1.54% | 0.11% | |
| 2022-04-06 | 9.38 | 9.55 | 9.36 | 9.46 | 0.85% | 0.12% | -3.95% | 3,698,000 | 34,944,000 | 51% | 9.45 | 0.89% | 9.45 | -0.18% | 9.48 | -0.13% | 9.85 | -0.44% | 0.44% | |
| 2022-04-01 | 9.45 | 9.47 | 9.29 | 9.38 | 0.00% | 0.15% | -5.18% | 3,768,400 | 35,296,000 | 42% | 9.37 | -1.83% | 9.46 | -0.64% | 9.49 | -0.72% | 9.89 | -0.08% | 0.68% | | |
|
