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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 5.77 | 5.83 | 5.70 | 5.72 | -1.21% | -0.17% | -1.87% | 2,244,600 | 12,861,000 | 62% | 5.73 | -1.85% | 5.84 | -0.14% | 5.84 | -0.17% | 5.83 | 0.03% | 0.64% | |
| 2021-11-25 | 5.94 | 5.97 | 5.78 | 5.79 | -2.53% | -0.82% | -0.63% | 3,271,300 | 19,099,000 | 94% | 5.84 | -1.05% | 5.85 | -0.12% | 5.85 | 0.22% | 5.83 | 0.28% | 0.67% | |
| 2021-11-24 | 5.78 | 5.98 | 5.75 | 5.94 | 2.77% | 0.68% | 2.22% | 4,753,800 | 28,047,000 | 142% | 5.90 | 1.95% | 5.86 | 0.67% | 5.83 | 0.34% | 5.81 | 0.62% | 0.71% |  |
| 2021-11-23 | 5.80 | 5.86 | 5.74 | 5.78 | -1.03% | -0.12% | 0.09% | 2,910,900 | 16,844,000 | 92% | 5.79 | -1.25% | 5.82 | 0.10% | 5.81 | -0.55% | 5.78 | 0.30% | 0.68% | |
| 2021-11-22 | 5.91 | 5.92 | 5.83 | 5.84 | -1.02% | -0.34% | 1.42% | 2,272,900 | 13,319,000 | 76% | 5.86 | 0.71% | 5.81 | 0.07% | 5.84 | 0.34% | 5.76 | 0.47% | 0.64% | |
| 2021-11-19 | 5.83 | 5.90 | 5.73 | 5.90 | 2.79% | 1.39% | 2.95% | 4,165,700 | 24,242,000 | 138% | 5.82 | 0.80% | 5.81 | -0.68% | 5.82 | 0.28% | 5.73 | 0.90% | 0.59% | |
| 2021-11-18 | 5.79 | 5.87 | 5.70 | 5.74 | -1.71% | -0.57% | 1.06% | 3,416,800 | 19,725,000 | 109% | 5.77 | -1.01% | 5.85 | 0.14% | 5.81 | 0.35% | 5.68 | 0.69% | 0.54% | |
| 2021-11-17 | 5.83 | 5.91 | 5.77 | 5.84 | -0.51% | 0.14% | 3.53% | 3,595,200 | 20,969,000 | 120% | 5.83 | -1.22% | 5.84 | 0.50% | 5.79 | 0.92% | 5.64 | 0.95% | 0.40% | |
| 2021-11-16 | 5.72 | 6.02 | 5.72 | 5.87 | 1.91% | -0.58% | 5.05% | 5,856,700 | 34,580,000 | 204% | 5.90 | 3.31% | 5.81 | 2.60% | 5.74 | 2.25% | 5.59 | 1.64% | 0.21% | |
| 2021-11-15 | 5.68 | 5.77 | 5.64 | 5.76 | 1.95% | 0.79% | 4.77% | 2,731,600 | 15,610,000 | 106% | 5.72 | 1.24% | 5.67 | 1.29% | 5.61 | 0.90% | 5.50 | 0.53% | -0.03% | |
| 2021-11-12 | 5.64 | 5.68 | 5.60 | 5.65 | 0.00% | 0.09% | 3.31% | 1,661,500 | 9,379,000 | 69% | 5.65 | 0.37% | 5.59 | 0.65% | 5.56 | 0.56% | 5.47 | 0.33% | -0.13% | |
| 2021-11-11 | 5.54 | 5.68 | 5.52 | 5.65 | 1.44% | 0.46% | 3.65% | 2,492,200 | 14,016,000 | 107% | 5.62 | 1.76% | 5.56 | 0.80% | 5.53 | 0.97% | 5.45 | 0.65% | -0.21% | |
| 2021-11-10 | 5.50 | 5.58 | 5.46 | 5.57 | 1.27% | 0.78% | 2.84% | 2,451,000 | 13,547,000 | 107% | 5.53 | 0.45% | 5.51 | 0.18% | 5.48 | 0.66% | 5.42 | 0.33% | -0.38% | |
| 2021-11-09 | 5.47 | 5.54 | 5.44 | 5.50 | 0.00% | -0.04% | 1.89% | 1,724,400 | 9,487,000 | 76% | 5.50 | -0.09% | 5.50 | 0.82% | 5.44 | 0.37% | 5.40 | -0.09% | -0.51% | |
| 2021-11-08 | 5.46 | 5.58 | 5.46 | 5.50 | 0.18% | -0.13% | 1.80% | 2,383,500 | 13,125,000 | 104% | 5.51 | 0.09% | 5.46 | 0.81% | 5.42 | 0.35% | 5.40 | 0.00% | -0.56% | |
| 2021-11-05 | 5.30 | 5.63 | 5.30 | 5.49 | 3.78% | -0.22% | 1.61% | 5,474,300 | 30,119,000 | 254% | 5.50 | 3.60% | 5.41 | 1.52% | 5.40 | 1.29% | 5.40 | 0.41% | -0.58% | |
| 2021-11-04 | 5.30 | 5.39 | 5.27 | 5.29 | -0.19% | -0.40% | -1.69% | 2,420,000 | 12,852,000 | 140% | 5.31 | -0.51% | 5.33 | -0.19% | 5.33 | 0.24% | 5.38 | -0.70% | -0.63% | |
| 2021-11-03 | 5.42 | 5.53 | 5.24 | 5.30 | -2.21% | -0.71% | -2.20% | 3,017,600 | 16,107,000 | 185% | 5.34 | -0.24% | 5.34 | 0.09% | 5.32 | -0.04% | 5.42 | -1.01% | -0.55% | |
| 2021-11-02 | 5.33 | 5.44 | 5.30 | 5.42 | 1.12% | 1.29% | -0.99% | 2,181,200 | 11,671,000 | 145% | 5.35 | 0.17% | 5.34 | 1.10% | 5.32 | -0.93% | 5.47 | -0.78% | -0.41% | |
| 2021-11-01 | 5.33 | 5.39 | 5.26 | 5.36 | 0.56% | 0.34% | -2.85% | 882,400 | 4,714,000 | 62% | 5.34 | 0.74% | 5.28 | -0.40% | 5.37 | -0.70% | 5.52 | -0.45% | -0.34% | |
| 2021-10-29 | 5.22 | 5.36 | 5.22 | 5.33 | 1.33% | 0.51% | -3.83% | 873,700 | 4,633,000 | 61% | 5.30 | 1.22% | 5.30 | -1.54% | 5.41 | -0.61% | 5.54 | -0.49% | -0.32% | |
| 2021-10-28 | 5.31 | 5.35 | 5.18 | 5.26 | -1.13% | 0.40% | -5.55% | 1,791,900 | 9,387,000 | 121% | 5.24 | -2.13% | 5.38 | -1.81% | 5.44 | -1.79% | 5.57 | -0.98% | -0.32% | |
| 2021-10-27 | 5.48 | 5.50 | 5.29 | 5.32 | -2.92% | -0.62% | -5.41% | 2,135,400 | 11,431,000 | 158% | 5.35 | -3.38% | 5.48 | -1.88% | 5.54 | -2.00% | 5.62 | -1.00% | -0.28% | |
| 2021-10-26 | 5.57 | 5.65 | 5.46 | 5.48 | -2.32% | -1.08% | -3.54% | 2,099,700 | 11,632,000 | 176% | 5.54 | -1.69% | 5.59 | -1.45% | 5.65 | -1.05% | 5.68 | -0.56% | -0.22% | |
| 2021-10-25 | 5.71 | 5.72 | 5.60 | 5.61 | -1.23% | -0.44% | -1.80% | 1,027,900 | 5,792,000 | 95% | 5.64 | -0.71% | 5.67 | -0.93% | 5.71 | -0.28% | 5.71 | -0.28% | -0.21% | |
| 2021-10-22 | 5.68 | 5.71 | 5.64 | 5.68 | 0.00% | 0.09% | -0.86% | 629,100 | 3,570,000 | 57% | 5.68 | -0.32% | 5.72 | -0.26% | 5.73 | 0.02% | 5.73 | -0.09% | -0.26% | |
| 2021-10-21 | 5.76 | 5.78 | 5.66 | 5.68 | -1.39% | -0.23% | -0.94% | 1,399,700 | 7,969,000 | 116% | 5.69 | -1.28% | 5.74 | -0.26% | 5.73 | -0.14% | 5.73 | 0.11% | -0.31% | |
| 2021-10-20 | 5.80 | 5.82 | 5.72 | 5.76 | -0.17% | -0.12% | 0.56% | 1,652,100 | 9,528,000 | 142% | 5.77 | 0.30% | 5.75 | 0.52% | 5.74 | 0.30% | 5.73 | 0.44% | -0.41% | |
| 2021-10-19 | 5.72 | 5.78 | 5.72 | 5.77 | 0.35% | 0.35% | 1.17% | 1,113,400 | 6,402,000 | 85% | 5.75 | 0.37% | 5.72 | 0.19% | 5.72 | 0.09% | 5.70 | -0.07% | -0.58% | |
| 2021-10-18 | 5.75 | 5.75 | 5.67 | 5.75 | 0.00% | 0.37% | 0.75% | 855,500 | 4,901,000 | 63% | 5.73 | 0.65% | 5.71 | 0.14% | 5.71 | -0.24% | 5.71 | -0.30% | -0.66% | | |
|
