天威视讯( 002238.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 6.23 | 6.25 | 6.11 | 6.21 | 0.49% | 0.37% | 2.31% | 8,701,600 | 53,834,000 | 149% | 6.19 | -0.95% | 6.20 | 0.36% | 6.16 | 0.36% | 6.07 | 0.83% | 0.47% |  |
| 2022-08-16 | 5.96 | 6.46 | 5.88 | 6.18 | 4.75% | -1.06% | 2.66% | 18,581,100 | 116,065,000 | 352% | 6.25 | 5.70% | 6.17 | 2.87% | 6.14 | 2.26% | 6.02 | 2.82% | 0.36% | |
| 2022-08-15 | 5.98 | 6.00 | 5.88 | 5.90 | -1.67% | -0.15% | 0.77% | 2,925,000 | 17,283,000 | 67% | 5.91 | -1.86% | 6.00 | -0.61% | 6.01 | 0.07% | 5.86 | -0.02% | 0.03% | |
| 2022-08-12 | 6.03 | 6.07 | 5.96 | 6.00 | -0.66% | -0.35% | 2.46% | 3,773,800 | 22,721,000 | 82% | 6.02 | -0.53% | 6.04 | 0.22% | 6.00 | 0.60% | 5.86 | 0.27% | 0.09% | |
| 2022-08-11 | 6.03 | 6.12 | 5.99 | 6.04 | 0.83% | -0.21% | 3.42% | 3,978,400 | 24,081,000 | 89% | 6.05 | 0.20% | 6.03 | 0.77% | 5.97 | 1.10% | 5.84 | 0.31% | 0.11% | |
| 2022-08-10 | 5.96 | 6.12 | 5.95 | 5.99 | 0.17% | -0.84% | 2.89% | 4,512,800 | 27,263,000 | 104% | 6.04 | 1.22% | 5.98 | 1.18% | 5.90 | 1.34% | 5.82 | 0.35% | 0.11% | |
| 2022-08-09 | 5.99 | 6.00 | 5.93 | 5.98 | -0.17% | 0.20% | 3.07% | 3,041,100 | 18,148,000 | 71% | 5.97 | 0.54% | 5.91 | 1.20% | 5.82 | 1.32% | 5.80 | 0.23% | 0.10% | |
| 2022-08-08 | 5.91 | 6.02 | 5.84 | 5.99 | 1.18% | 0.91% | 3.47% | 5,328,500 | 31,630,000 | 124% | 5.94 | 1.77% | 5.84 | 1.76% | 5.75 | 0.09% | 5.79 | 0.30% | 0.09% | |
| 2022-08-05 | 5.81 | 5.92 | 5.74 | 5.92 | 1.89% | 1.49% | 2.56% | 4,072,900 | 23,758,000 | 100% | 5.83 | 1.83% | 5.74 | 1.34% | 5.74 | 0.12% | 5.77 | -0.04% | 0.09% | |
| 2022-08-04 | 5.60 | 5.82 | 5.60 | 5.81 | 3.94% | 1.43% | 0.62% | 4,303,600 | 24,649,000 | 103% | 5.73 | 1.24% | 5.66 | -1.07% | 5.74 | -0.26% | 5.77 | -0.31% | 0.12% | |
| 2022-08-03 | 5.58 | 5.73 | 5.57 | 5.59 | 0.54% | -1.20% | -3.49% | 4,126,900 | 23,352,000 | 94% | 5.66 | 0.52% | 5.72 | -0.56% | 5.75 | -0.57% | 5.79 | -0.33% | 0.21% | |
| 2022-08-02 | 5.89 | 5.89 | 5.51 | 5.56 | -6.08% | -1.23% | -4.32% | 7,579,000 | 42,660,000 | 161% | 5.63 | -4.37% | 5.76 | -1.76% | 5.78 | -1.08% | 5.81 | -0.43% | 0.32% | |
| 2022-08-01 | 5.80 | 5.94 | 5.75 | 5.92 | 2.07% | 0.58% | 1.44% | 6,114,100 | 35,989,000 | 139% | 5.89 | 1.26% | 5.86 | 0.33% | 5.85 | 0.34% | 5.84 | 0.53% | 0.41% | |
| 2022-07-29 | 5.89 | 5.89 | 5.76 | 5.80 | -0.68% | -0.22% | -0.09% | 2,983,500 | 17,342,000 | 70% | 5.81 | -0.63% | 5.84 | 0.17% | 5.83 | -0.17% | 5.81 | 0.52% | 0.35% | |
| 2022-07-28 | 5.89 | 5.91 | 5.82 | 5.84 | -0.68% | -0.17% | 1.13% | 2,672,100 | 15,631,000 | 62% | 5.85 | -0.07% | 5.83 | 0.10% | 5.84 | -0.14% | 5.78 | 0.26% | 0.25% | |
| 2022-07-27 | 5.84 | 5.89 | 5.78 | 5.88 | 1.20% | 0.44% | 2.08% | 3,692,000 | 21,613,000 | 86% | 5.85 | 1.21% | 5.82 | -0.02% | 5.84 | 0.07% | 5.76 | 0.24% | 0.18% | |
| 2022-07-26 | 5.81 | 5.85 | 5.74 | 5.81 | 0.00% | 0.45% | 1.11% | 2,997,800 | 17,340,000 | 71% | 5.78 | -0.76% | 5.83 | -0.51% | 5.84 | 0.19% | 5.75 | 0.16% | 0.09% | |
| 2022-07-25 | 5.84 | 5.90 | 5.79 | 5.81 | -0.51% | -0.31% | 1.27% | 2,597,200 | 15,136,000 | 64% | 5.83 | -0.44% | 5.86 | 0.05% | 5.83 | 0.62% | 5.74 | 0.25% | -0.04% | |
| 2022-07-22 | 5.81 | 5.89 | 5.81 | 5.84 | 0.00% | -0.24% | 2.04% | 4,072,600 | 23,840,000 | 101% | 5.85 | -0.24% | 5.85 | 0.50% | 5.79 | 0.94% | 5.72 | 0.32% | -0.12% | |
| 2022-07-21 | 5.84 | 5.92 | 5.83 | 5.84 | 0.17% | -0.48% | 2.37% | 5,752,900 | 33,760,000 | 147% | 5.87 | 0.53% | 5.82 | 1.18% | 5.74 | 0.77% | 5.71 | 0.55% | -0.20% | |
| 2022-07-20 | 5.81 | 5.90 | 5.75 | 5.83 | 0.34% | -0.12% | 2.75% | 7,112,500 | 41,513,000 | 201% | 5.84 | 1.21% | 5.76 | 2.06% | 5.70 | 1.01% | 5.67 | 0.76% | -0.26% | |
| 2022-07-19 | 5.65 | 5.85 | 5.41 | 5.81 | 2.83% | 0.75% | 3.18% | 6,258,300 | 36,089,000 | 199% | 5.77 | 2.87% | 5.64 | 1.38% | 5.64 | 1.00% | 5.63 | 0.50% | -0.33% | |
| 2022-07-18 | 5.41 | 5.68 | 5.41 | 5.65 | 5.02% | 0.78% | 0.84% | 4,423,100 | 24,798,000 | 148% | 5.61 | 2.60% | 5.56 | -0.04% | 5.58 | 0.07% | 5.60 | -0.07% | -0.38% | |
| 2022-07-15 | 5.61 | 5.61 | 5.37 | 5.38 | -4.10% | -1.54% | -4.05% | 3,701,300 | 20,223,000 | 124% | 5.46 | -2.79% | 5.56 | -1.14% | 5.58 | -0.99% | 5.61 | -0.50% | -0.36% | |
| 2022-07-14 | 5.65 | 5.70 | 5.56 | 5.61 | -1.75% | -0.20% | -0.44% | 2,819,700 | 15,849,000 | 95% | 5.62 | -0.53% | 5.63 | 0.09% | 5.63 | 0.05% | 5.64 | -0.41% | -0.29% | |
| 2022-07-13 | 5.63 | 5.71 | 5.60 | 5.71 | 1.78% | 1.04% | 0.92% | 2,432,300 | 13,745,000 | 74% | 5.65 | 0.77% | 5.62 | -0.18% | 5.63 | 0.21% | 5.66 | -0.70% | -0.22% | |
| 2022-07-12 | 5.57 | 5.67 | 5.55 | 5.61 | -0.36% | 0.04% | -1.54% | 1,905,700 | 10,688,000 | 50% | 5.61 | 0.04% | 5.63 | 0.07% | 5.62 | -0.09% | 5.70 | -1.09% | -0.11% | |
| 2022-07-11 | 5.70 | 5.71 | 5.55 | 5.63 | -0.71% | 0.43% | -2.27% | 2,392,400 | 13,412,000 | 51% | 5.61 | -1.04% | 5.63 | 0.07% | 5.62 | -0.12% | 5.76 | -0.55% | 0.09% | |
| 2022-07-08 | 5.61 | 5.71 | 5.58 | 5.67 | 1.61% | 0.09% | -2.12% | 3,437,500 | 19,473,000 | 65% | 5.67 | 1.27% | 5.63 | 0.21% | 5.63 | -0.09% | 5.79 | -0.53% | 0.21% | |
| 2022-07-07 | 5.56 | 5.63 | 5.55 | 5.58 | 0.00% | -0.25% | -4.19% | 1,842,400 | 10,306,000 | 28% | 5.59 | -0.07% | 5.61 | -0.25% | 5.64 | -0.67% | 5.82 | -0.03% | 0.38% | | |
|
