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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 6.40 | 6.58 | 6.34 | 6.49 | 1.72% | -0.05% | 0.05% | 7,732,200 | 50,202,000 | 78% | 6.49 | 3.10% | 6.36 | -0.03% | 6.42 | -0.22% | 6.49 | -0.05% | 0.02% |  |
| 2022-06-23 | 6.20 | 6.40 | 6.18 | 6.38 | 3.07% | 1.30% | -1.69% | 7,029,300 | 44,271,000 | 71% | 6.30 | -0.08% | 6.37 | -1.10% | 6.44 | -1.14% | 6.49 | -0.32% | 0.09% | |
| 2022-06-22 | 6.54 | 6.54 | 6.19 | 6.19 | -3.88% | -1.79% | -4.93% | 8,623,300 | 54,356,000 | 88% | 6.30 | -2.82% | 6.44 | -1.42% | 6.51 | -1.41% | 6.51 | -0.49% | 0.18% | |
| 2022-06-21 | 6.55 | 6.62 | 6.36 | 6.44 | -0.77% | -0.71% | -1.57% | 8,414,000 | 54,575,000 | 89% | 6.49 | -0.63% | 6.53 | -1.11% | 6.60 | 1.27% | 6.54 | -0.23% | 0.31% | |
| 2022-06-20 | 6.65 | 6.70 | 6.46 | 6.49 | -1.67% | -0.57% | -1.04% | 8,161,000 | 53,268,000 | 88% | 6.53 | -1.05% | 6.60 | -0.84% | 6.52 | -0.14% | 6.56 | -0.24% | 0.39% | |
| 2022-06-17 | 6.63 | 6.69 | 6.49 | 6.60 | -0.60% | 0.06% | 0.40% | 6,047,600 | 39,889,000 | 66% | 6.60 | -1.49% | 6.66 | 2.29% | 6.53 | 0.06% | 6.57 | 0.08% | 0.50% | |
| 2022-06-16 | 6.61 | 6.81 | 6.61 | 6.64 | 0.00% | -0.84% | 1.08% | 7,252,600 | 48,562,000 | 78% | 6.70 | 0.45% | 6.51 | 0.25% | 6.53 | 0.23% | 6.57 | 0.34% | 0.58% | |
| 2022-06-15 | 6.41 | 6.83 | 6.40 | 6.64 | 3.59% | -0.39% | 1.42% | 16,276,700 | 108,506,000 | 173% | 6.67 | 5.31% | 6.49 | 1.12% | 6.51 | 0.43% | 6.55 | 0.89% | 0.62% | |
| 2022-06-14 | 6.53 | 6.56 | 6.19 | 6.41 | -2.73% | 1.26% | -1.22% | 21,484,400 | 135,988,000 | 221% | 6.33 | -4.09% | 6.42 | -2.52% | 6.48 | -2.16% | 6.49 | -0.29% | 0.63% | |
| 2022-06-13 | 6.60 | 6.66 | 6.53 | 6.59 | 0.00% | -0.15% | 1.26% | 7,045,600 | 46,501,000 | 92% | 6.60 | 0.55% | 6.59 | -0.48% | 6.63 | -0.39% | 6.51 | 0.49% | 0.67% | |
| 2022-06-10 | 6.55 | 6.60 | 6.50 | 6.59 | 0.61% | 0.40% | 1.76% | 5,055,900 | 33,189,000 | 68% | 6.56 | -0.44% | 6.62 | -0.45% | 6.65 | 0.26% | 6.48 | 0.62% | 0.62% | |
| 2022-06-09 | 6.65 | 6.70 | 6.52 | 6.55 | -2.24% | -0.65% | 1.77% | 5,637,500 | 37,168,000 | 76% | 6.59 | -1.27% | 6.65 | -0.55% | 6.64 | 0.56% | 6.44 | 0.59% | 0.56% | |
| 2022-06-08 | 6.76 | 6.77 | 6.60 | 6.70 | -0.15% | 0.33% | 4.72% | 7,357,600 | 49,134,000 | 103% | 6.68 | 0.17% | 6.69 | 0.83% | 6.60 | 1.60% | 6.40 | 0.82% | 0.50% | |
| 2022-06-07 | 6.76 | 6.77 | 6.59 | 6.71 | -0.15% | 0.64% | 5.74% | 7,127,000 | 47,516,000 | 100% | 6.67 | -0.70% | 6.63 | 1.16% | 6.49 | 1.09% | 6.35 | 0.59% | 0.46% | |
| 2022-06-06 | 6.64 | 6.78 | 6.60 | 6.72 | 1.36% | 0.09% | 6.51% | 7,835,500 | 52,611,000 | 113% | 6.71 | 2.80% | 6.56 | 2.36% | 6.42 | 1.41% | 6.31 | 0.88% | 0.47% | |
| 2022-06-02 | 6.37 | 6.65 | 6.37 | 6.63 | 3.27% | 1.52% | 6.01% | 8,861,900 | 57,873,000 | 130% | 6.53 | 1.37% | 6.41 | 1.49% | 6.34 | 1.46% | 6.25 | 0.82% | 0.45% | |
| 2022-06-01 | 6.40 | 6.53 | 6.33 | 6.42 | 0.16% | -0.36% | 3.50% | 9,013,100 | 58,067,000 | 139% | 6.44 | 2.14% | 6.31 | 1.45% | 6.24 | 1.31% | 6.20 | 0.78% | 0.40% | |
| 2022-05-31 | 6.17 | 6.48 | 6.13 | 6.41 | 5.43% | 1.62% | 4.14% | 15,140,200 | 95,509,000 | 246% | 6.31 | 4.13% | 6.22 | 2.84% | 6.16 | 1.45% | 6.16 | 1.00% | 0.38% | |
| 2022-05-30 | 6.12 | 6.12 | 6.01 | 6.08 | 0.83% | 0.36% | -0.23% | 4,468,500 | 27,069,000 | 85% | 6.06 | -0.21% | 6.05 | 0.03% | 6.08 | -0.82% | 6.09 | 0.07% | 0.35% | |
| 2022-05-27 | 6.13 | 6.17 | 5.99 | 6.03 | -0.99% | -0.68% | -0.99% | 3,975,000 | 24,132,000 | 77% | 6.07 | 0.73% | 6.05 | -0.56% | 6.13 | -0.26% | 6.09 | 0.05% | 0.45% | |
| 2022-05-26 | 6.05 | 6.12 | 5.89 | 6.09 | 0.66% | 1.05% | 0.05% | 5,722,300 | 34,486,000 | 111% | 6.03 | -0.40% | 6.08 | -1.38% | 6.14 | -0.10% | 6.09 | -0.03% | 0.49% | |
| 2022-05-25 | 6.03 | 6.10 | 5.96 | 6.05 | 1.34% | -0.02% | -0.64% | 5,048,500 | 30,546,000 | 99% | 6.05 | -1.56% | 6.17 | -0.55% | 6.15 | 0.02% | 6.09 | -0.02% | 0.49% | |
| 2022-05-24 | 6.31 | 6.34 | 5.97 | 5.97 | -5.24% | -2.88% | -1.97% | 6,982,000 | 42,915,000 | 133% | 6.15 | -2.01% | 6.20 | 0.39% | 6.15 | 0.52% | 6.09 | 0.46% | 0.48% | |
| 2022-05-23 | 6.22 | 6.34 | 6.15 | 6.30 | 1.94% | 0.43% | 3.93% | 6,753,000 | 42,360,000 | 137% | 6.27 | 1.55% | 6.18 | 1.46% | 6.11 | 1.09% | 6.06 | 0.71% | 0.29% | |
| 2022-05-20 | 6.11 | 6.26 | 6.11 | 6.18 | 1.15% | 0.05% | 2.67% | 5,073,400 | 31,338,000 | 109% | 6.18 | 2.30% | 6.09 | 1.25% | 6.05 | 0.60% | 6.02 | 0.64% | -0.02% | |
| 2022-05-19 | 5.95 | 6.11 | 5.92 | 6.11 | 0.83% | 1.19% | 2.16% | 4,702,100 | 28,390,000 | 100% | 6.04 | -0.08% | 6.01 | 0.17% | 6.01 | -0.02% | 5.98 | 0.35% | -0.14% | |
| 2022-05-18 | 6.06 | 6.12 | 5.96 | 6.06 | 1.34% | 0.28% | 1.68% | 5,085,700 | 30,735,000 | 104% | 6.04 | 1.75% | 6.00 | 0.25% | 6.01 | -0.18% | 5.96 | 0.57% | -0.24% | |
| 2022-05-17 | 5.99 | 6.05 | 5.86 | 5.98 | 0.00% | 0.69% | 0.91% | 3,888,100 | 23,093,000 | 70% | 5.94 | -1.17% | 5.99 | -0.60% | 6.02 | 0.23% | 5.93 | 0.66% | -0.41% | |
| 2022-05-16 | 6.05 | 6.15 | 5.94 | 5.98 | -0.83% | -0.48% | 1.58% | 4,175,800 | 25,092,000 | 74% | 6.01 | -0.12% | 6.02 | -0.43% | 6.01 | 0.30% | 5.89 | 1.13% | -0.60% | |
| 2022-05-13 | 6.06 | 6.10 | 5.95 | 6.03 | 0.00% | 0.23% | 3.59% | 3,319,700 | 19,970,000 | 54% | 6.02 | -0.40% | 6.05 | 0.65% | 5.99 | 0.60% | 5.82 | 0.45% | -0.95% | | |
|
