浙富控股( 002266.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.05 | 4.05 | 4.00 | 4.01 | -0.74% | -0.40% | 0.17% | 6,792,900 | 27,346,000 | 81% | 4.03 | -0.20% | 4.05 | -0.10% | 4.04 | 0.25% | 4.00 | 0.15% | 0.04% |  |
| 2023-01-10 | 4.04 | 4.05 | 4.02 | 4.04 | -0.25% | 0.15% | 1.08% | 6,350,300 | 25,616,000 | 77% | 4.03 | -0.96% | 4.06 | 0.25% | 4.03 | 0.30% | 4.00 | 0.20% | -0.01% | |
| 2023-01-09 | 4.07 | 4.13 | 4.03 | 4.05 | 0.50% | -0.56% | 1.53% | 16,186,300 | 65,924,000 | 201% | 4.07 | 0.62% | 4.05 | 0.95% | 4.02 | 0.85% | 3.99 | 0.63% | -0.06% | |
| 2023-01-06 | 4.01 | 4.10 | 4.00 | 4.03 | 0.50% | -0.44% | 1.66% | 13,423,900 | 54,340,000 | 191% | 4.05 | 1.45% | 4.01 | 0.98% | 3.99 | 0.78% | 3.96 | 0.61% | -0.18% | |
| 2023-01-05 | 3.98 | 4.01 | 3.96 | 4.01 | 1.01% | 0.50% | 1.78% | 7,639,000 | 30,480,000 | 113% | 3.99 | 0.48% | 3.97 | 0.51% | 3.96 | 0.28% | 3.94 | 0.08% | -0.31% | |
| 2023-01-04 | 3.98 | 3.99 | 3.94 | 3.97 | -0.25% | -0.03% | 0.84% | 9,507,200 | 37,749,000 | 139% | 3.97 | 0.53% | 3.95 | 0.46% | 3.94 | 0.23% | 3.94 | 0.00% | -0.39% | |
| 2023-01-03 | 3.91 | 3.99 | 3.89 | 3.98 | 1.79% | 0.76% | 1.09% | 7,720,200 | 30,497,000 | 111% | 3.95 | 0.89% | 3.93 | 0.15% | 3.94 | 0.13% | 3.94 | -0.18% | -0.45% | |
| 2022-12-30 | 3.91 | 3.95 | 3.90 | 3.91 | -0.26% | -0.13% | -0.86% | 5,903,400 | 23,110,000 | 76% | 3.92 | -0.20% | 3.93 | -0.23% | 3.93 | 0.08% | 3.94 | -0.48% | -0.50% |  |
| 2022-12-29 | 3.94 | 3.95 | 3.90 | 3.92 | -0.76% | -0.08% | -1.09% | 4,651,500 | 18,249,000 | 55% | 3.92 | -0.41% | 3.94 | -0.03% | 3.93 | 0.08% | 3.96 | -0.33% | -0.49% | |
| 2022-12-28 | 3.94 | 3.96 | 3.92 | 3.95 | 0.25% | 0.28% | -0.65% | 5,970,900 | 23,519,000 | 66% | 3.94 | -0.08% | 3.94 | 0.31% | 3.92 | -0.15% | 3.98 | -0.30% | -0.49% | |
| 2022-12-27 | 3.94 | 3.96 | 3.92 | 3.94 | 0.25% | -0.05% | -1.20% | 5,238,000 | 20,646,000 | 56% | 3.94 | 0.33% | 3.92 | 0.20% | 3.93 | -0.23% | 3.99 | -0.30% | -0.46% | |
| 2022-12-26 | 3.91 | 3.95 | 3.89 | 3.93 | 0.51% | 0.03% | -1.75% | 5,917,100 | 23,249,000 | 60% | 3.93 | 0.69% | 3.92 | -0.31% | 3.94 | -0.33% | 4.00 | -0.37% | -0.44% | |
| 2022-12-23 | 3.89 | 3.93 | 3.88 | 3.91 | 0.51% | 0.21% | -2.62% | 5,735,500 | 22,380,000 | 53% | 3.90 | -0.38% | 3.93 | -0.51% | 3.95 | -0.70% | 4.02 | -0.55% | -0.41% | |
| 2022-12-22 | 3.96 | 3.98 | 3.87 | 3.89 | -1.77% | -0.69% | -3.64% | 10,118,200 | 39,631,000 | 84% | 3.92 | -1.09% | 3.95 | -0.58% | 3.98 | -0.67% | 4.04 | -0.66% | -0.36% | |
| 2022-12-21 | 4.00 | 4.01 | 3.92 | 3.96 | -1.00% | 0.00% | -2.56% | 7,959,500 | 31,518,000 | 61% | 3.96 | -0.28% | 3.97 | -0.75% | 4.01 | -0.45% | 4.06 | -0.76% | -0.30% | |
| 2022-12-20 | 3.93 | 4.00 | 3.91 | 4.00 | 1.27% | 0.73% | -2.32% | 10,306,500 | 40,923,000 | 71% | 3.97 | -0.18% | 4.00 | -0.65% | 4.03 | -0.45% | 4.10 | -0.53% | -0.20% | |
| 2022-12-19 | 4.07 | 4.08 | 3.92 | 3.95 | -2.95% | -0.70% | -4.06% | 14,923,600 | 59,362,000 | 97% | 3.98 | -1.83% | 4.03 | -0.94% | 4.04 | -0.69% | 4.12 | -0.68% | -0.13% | |
| 2022-12-16 | 4.07 | 4.08 | 4.03 | 4.07 | 0.00% | 0.44% | -1.81% | 12,867,600 | 52,141,000 | 81% | 4.05 | -0.47% | 4.07 | -0.22% | 4.07 | -0.44% | 4.15 | -0.41% | -0.02% | |
| 2022-12-15 | 4.07 | 4.09 | 4.05 | 4.07 | -0.25% | -0.02% | -2.21% | 9,636,000 | 39,227,000 | 59% | 4.07 | -0.15% | 4.07 | -0.10% | 4.09 | -0.49% | 4.16 | -0.31% | 0.04% | |
| 2022-12-14 | 4.07 | 4.10 | 4.06 | 4.08 | -0.24% | 0.07% | -2.28% | 8,725,900 | 35,577,000 | 46% | 4.08 | 0.05% | 4.08 | -0.44% | 4.11 | -0.82% | 4.18 | -0.05% | 0.11% | |
| 2022-12-13 | 4.08 | 4.10 | 4.06 | 4.09 | 0.25% | 0.37% | -2.08% | 9,675,000 | 39,424,000 | 50% | 4.08 | -0.15% | 4.10 | -0.63% | 4.14 | -0.43% | 4.18 | -0.10% | 0.12% | |
| 2022-12-12 | 4.11 | 4.12 | 4.06 | 4.08 | -0.97% | -0.02% | -2.42% | 15,045,900 | 61,401,000 | 75% | 4.08 | -0.97% | 4.12 | -1.15% | 4.16 | -0.65% | 4.18 | -0.07% | 0.14% | |
| 2022-12-09 | 4.16 | 4.17 | 4.10 | 4.12 | -0.48% | -0.02% | -1.53% | 17,442,400 | 71,875,000 | 89% | 4.12 | -0.82% | 4.17 | -0.55% | 4.19 | -0.45% | 4.18 | -0.07% | 0.14% |  |
| 2022-12-08 | 4.20 | 4.21 | 4.13 | 4.14 | -1.19% | -0.36% | -1.12% | 18,868,100 | 78,390,000 | 101% | 4.16 | -1.56% | 4.19 | -0.57% | 4.21 | -0.19% | 4.19 | -0.02% | 0.14% | |
| 2022-12-07 | 4.24 | 4.29 | 4.17 | 4.19 | -0.24% | -0.73% | 0.05% | 22,271,100 | 94,012,000 | 128% | 4.22 | 0.55% | 4.22 | -0.05% | 4.22 | 0.24% | 4.19 | 0.24% | 0.15% | |
| 2022-12-06 | 4.23 | 4.23 | 4.17 | 4.20 | -0.71% | 0.05% | 0.53% | 18,656,500 | 78,314,000 | 112% | 4.20 | -0.76% | 4.22 | 0.02% | 4.21 | 0.14% | 4.18 | 0.22% | 0.13% | |
| 2022-12-05 | 4.21 | 4.26 | 4.20 | 4.23 | 0.48% | 0.00% | 1.46% | 20,655,400 | 87,367,000 | 130% | 4.23 | 0.02% | 4.22 | 0.45% | 4.20 | 0.46% | 4.17 | 0.34% | 0.11% | |
| 2022-12-02 | 4.24 | 4.29 | 4.20 | 4.21 | -0.24% | -0.45% | 1.32% | 16,869,900 | 71,346,000 | 112% | 4.23 | 0.57% | 4.20 | 0.41% | 4.18 | 0.38% | 4.16 | 0.24% | 0.06% | |
| 2022-12-01 | 4.17 | 4.25 | 4.14 | 4.22 | 2.43% | 0.36% | 1.81% | 33,141,600 | 139,375,000 | 221% | 4.21 | 1.28% | 4.18 | 0.99% | 4.16 | 0.63% | 4.15 | 0.41% | 0.05% | |
| 2022-11-30 | 4.17 | 4.20 | 4.12 | 4.12 | 0.00% | -0.77% | -0.19% | 15,912,800 | 66,068,000 | 121% | 4.15 | -0.26% | 4.14 | 0.17% | 4.14 | 0.17% | 4.13 | 0.05% | 0.02% | | |
|
