维信诺( 002387.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-28 | 8.15 | 8.24 | 7.99 | 8.08 | 1.00% | -0.20% | -7.03% | 6,657,700 | 53,901,000 | 96% | 8.10 | 0.21% | 8.13 | -1.68% | 8.31 | -1.81% | 8.69 | -1.17% | -0.69% |  |
| 2022-01-27 | 8.26 | 8.28 | 8.00 | 8.00 | -2.56% | -0.98% | -9.03% | 7,611,600 | 61,491,000 | 111% | 8.08 | -2.14% | 8.27 | -2.51% | 8.46 | -2.19% | 8.79 | -1.57% | -0.58% | |
| 2022-01-26 | 8.25 | 8.36 | 8.15 | 8.21 | -0.48% | -0.56% | -8.10% | 4,527,400 | 37,378,000 | 66% | 8.26 | -2.18% | 8.48 | -1.93% | 8.65 | -1.59% | 8.93 | -1.34% | -0.43% | |
| 2022-01-25 | 8.65 | 8.67 | 8.25 | 8.25 | -4.62% | -2.25% | -8.89% | 8,465,200 | 71,445,000 | 107% | 8.44 | -3.21% | 8.65 | -2.26% | 8.79 | -2.05% | 9.06 | -0.85% | -0.28% | |
| 2022-01-24 | 8.77 | 8.85 | 8.63 | 8.65 | -1.48% | -0.80% | -5.29% | 5,518,100 | 48,120,000 | 67% | 8.72 | -1.37% | 8.85 | -1.32% | 8.97 | -1.25% | 9.13 | -0.52% | -0.21% |  |
| 2022-01-21 | 8.99 | 9.04 | 8.78 | 8.78 | -2.34% | -0.69% | -4.37% | 6,844,300 | 60,508,000 | 83% | 8.84 | -1.46% | 8.96 | -1.52% | 9.09 | -0.83% | 9.18 | -0.61% | -0.22% | |
| 2022-01-20 | 9.10 | 9.11 | 8.89 | 8.99 | -0.88% | 0.20% | -2.67% | 5,779,000 | 51,850,000 | 70% | 8.97 | -1.26% | 9.10 | -1.21% | 9.16 | -0.55% | 9.24 | -0.32% | -0.13% | |
| 2022-01-19 | 9.16 | 9.26 | 8.98 | 9.07 | -1.20% | -0.18% | -2.13% | 6,617,300 | 60,123,000 | 81% | 9.09 | -1.81% | 9.21 | -0.50% | 9.22 | -0.65% | 9.27 | -0.32% | -0.09% | |
| 2022-01-18 | 9.39 | 9.40 | 9.16 | 9.18 | -1.61% | -0.79% | -1.26% | 5,653,600 | 52,312,000 | 68% | 9.25 | -0.56% | 9.26 | 0.12% | 9.28 | 0.43% | 9.30 | -0.14% | -0.04% | |
| 2022-01-17 | 9.19 | 9.39 | 9.17 | 9.33 | 1.41% | 0.27% | 0.21% | 6,698,000 | 62,323,000 | 78% | 9.31 | 1.11% | 9.25 | -0.26% | 9.24 | -0.08% | 9.31 | -0.01% | -0.01% | |
| 2022-01-14 | 9.14 | 9.30 | 9.14 | 9.20 | 0.33% | -0.03% | -1.19% | 4,849,200 | 44,628,000 | 56% | 9.20 | -0.26% | 9.27 | 0.49% | 9.24 | -0.41% | 9.31 | -0.14% | 0.00% | |
| 2022-01-13 | 9.31 | 9.36 | 9.14 | 9.17 | -1.93% | -0.62% | -1.65% | 7,764,600 | 71,643,000 | 87% | 9.23 | -0.97% | 9.23 | -0.25% | 9.28 | -0.23% | 9.32 | -0.01% | 0.02% | |
| 2022-01-12 | 8.96 | 9.60 | 8.94 | 9.35 | 4.35% | 0.35% | 0.27% | 15,033,100 | 140,070,000 | 171% | 9.32 | 2.10% | 9.25 | -0.27% | 9.30 | -0.19% | 9.33 | 0.16% | 0.01% | |
| 2022-01-11 | 9.32 | 9.36 | 8.95 | 8.96 | -4.68% | -1.81% | -3.76% | 13,315,400 | 121,497,000 | 161% | 9.13 | -2.40% | 9.28 | -1.39% | 9.32 | -0.93% | 9.31 | -0.14% | 0.01% | |
| 2022-01-10 | 9.42 | 9.46 | 9.29 | 9.40 | -0.21% | 0.55% | 0.83% | 6,766,000 | 63,258,000 | 86% | 9.35 | -1.32% | 9.41 | -0.24% | 9.41 | 0.05% | 9.32 | -0.62% | 0.06% | |
| 2022-01-07 | 9.45 | 9.63 | 9.39 | 9.42 | 0.21% | -0.57% | 0.42% | 7,566,900 | 71,689,000 | 77% | 9.47 | 0.96% | 9.43 | 0.30% | 9.40 | 0.19% | 9.38 | 0.24% | 0.23% | |
| 2022-01-06 | 9.40 | 9.45 | 9.33 | 9.40 | -0.53% | 0.17% | 0.44% | 5,806,800 | 54,491,000 | 59% | 9.38 | -0.38% | 9.40 | 0.20% | 9.38 | 0.32% | 9.36 | 0.08% | 0.17% | |
| 2022-01-05 | 9.48 | 9.57 | 9.32 | 9.45 | -0.21% | 0.32% | 1.05% | 8,137,200 | 76,650,000 | 82% | 9.42 | 0.28% | 9.38 | 0.13% | 9.35 | 0.56% | 9.35 | 0.15% | 0.19% | |
| 2022-01-04 | 9.26 | 9.49 | 9.23 | 9.47 | 2.05% | 0.81% | 1.41% | 9,042,200 | 84,944,000 | 93% | 9.39 | 0.88% | 9.37 | 0.62% | 9.30 | 0.58% | 9.34 | 0.23% | 0.19% | |
| 2021-12-31 | 9.37 | 9.43 | 9.26 | 9.28 | -0.85% | -0.34% | -0.40% | 5,909,400 | 55,028,000 | 60% | 9.31 | -0.77% | 9.31 | 0.52% | 9.25 | -1.29% | 9.32 | 0.04% | 0.19% | |
| 2021-12-30 | 9.23 | 9.50 | 9.21 | 9.36 | 0.65% | -0.26% | 0.50% | 8,496,900 | 79,734,000 | 84% | 9.38 | 1.64% | 9.26 | 0.81% | 9.37 | 0.26% | 9.31 | 0.06% | 0.20% | |
| 2021-12-29 | 9.26 | 9.30 | 9.11 | 9.30 | 0.87% | 0.73% | -0.08% | 7,751,500 | 71,570,000 | 71% | 9.23 | 0.75% | 9.19 | -2.11% | 9.34 | -0.09% | 9.31 | -0.15% | 0.23% | |
| 2021-12-28 | 9.20 | 9.27 | 9.11 | 9.22 | 0.22% | 0.61% | -1.08% | 7,789,600 | 71,385,000 | 61% | 9.16 | -0.16% | 9.39 | -0.08% | 9.35 | -0.11% | 9.32 | 0.18% | 0.31% | |
| 2021-12-27 | 9.26 | 9.32 | 9.10 | 9.20 | -1.50% | 0.23% | -1.12% | 11,416,300 | 104,792,000 | 80% | 9.18 | -3.85% | 9.40 | -0.44% | 9.36 | -0.06% | 9.30 | 0.37% | 0.33% | |
| 2021-12-24 | 9.90 | 9.90 | 9.31 | 9.34 | 1.85% | -2.16% | 0.76% | 26,223,000 | 250,327,000 | 189% | 9.55 | 4.01% | 9.44 | 2.22% | 9.37 | 1.53% | 9.27 | 1.10% | 0.31% | |
| 2021-12-23 | 9.25 | 9.25 | 9.12 | 9.17 | -0.86% | -0.09% | 0.01% | 6,898,700 | 63,316,000 | 46% | 9.18 | -1.24% | 9.23 | 0.12% | 9.23 | -0.37% | 9.17 | -0.36% | 0.24% | |
| 2021-12-22 | 9.28 | 9.40 | 9.21 | 9.25 | -0.11% | -0.46% | 0.52% | 7,670,600 | 71,281,000 | 42% | 9.29 | 0.87% | 9.22 | -0.01% | 9.26 | -0.34% | 9.20 | 0.27% | 0.56% | |
| 2021-12-21 | 9.14 | 9.27 | 9.11 | 9.26 | 1.65% | 0.51% | 0.90% | 6,338,100 | 58,396,000 | 35% | 9.21 | 0.57% | 9.22 | -0.45% | 9.29 | 0.32% | 9.18 | 0.20% | 0.51% | |
| 2021-12-20 | 9.27 | 9.27 | 9.09 | 9.11 | -1.73% | -0.56% | -0.53% | 8,656,900 | 79,308,000 | 48% | 9.16 | -1.26% | 9.26 | -0.67% | 9.26 | 0.61% | 9.16 | 0.18% | 0.47% | |
| 2021-12-17 | 9.29 | 9.38 | 9.21 | 9.27 | 0.00% | -0.09% | 1.39% | 9,866,900 | 91,544,000 | 57% | 9.28 | -0.35% | 9.33 | 0.54% | 9.21 | 0.66% | 9.14 | 0.18% | 0.45% | | |
|
