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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 9.16 | 9.16 | 8.87 | 8.90 | -2.73% | -1.16% | -3.61% | 8,135,000 | 73,248,000 | 93% | 9.00 | -1.28% | 9.05 | -0.24% | 9.07 | -0.70% | 9.23 | -0.43% | 0.18% |  |
| 2021-09-23 | 9.06 | 9.20 | 9.01 | 9.15 | 1.78% | 0.32% | -1.33% | 7,279,000 | 66,392,000 | 81% | 9.12 | 0.95% | 9.08 | -0.03% | 9.13 | -1.00% | 9.27 | 0.00% | 0.25% |  |
| 2021-09-22 | 8.95 | 9.16 | 8.90 | 8.99 | -0.66% | -0.50% | -3.05% | 5,069,800 | 45,805,000 | 54% | 9.04 | -0.17% | 9.08 | -0.88% | 9.23 | -0.22% | 9.27 | 0.10% | 0.22% | |
| 2021-09-17 | 9.08 | 9.10 | 8.92 | 9.05 | -0.55% | 0.00% | -2.31% | 4,953,000 | 44,823,000 | 52% | 9.05 | -0.72% | 9.16 | -1.34% | 9.25 | -0.46% | 9.26 | 0.21% | 0.17% | |
| 2021-09-16 | 9.20 | 9.29 | 9.01 | 9.10 | -1.62% | -0.18% | -1.57% | 9,444,200 | 86,095,000 | 98% | 9.12 | -1.60% | 9.28 | -0.40% | 9.29 | -0.63% | 9.25 | 0.15% | 0.15% | |
| 2021-09-15 | 9.42 | 9.47 | 9.13 | 9.25 | -2.12% | -0.15% | 0.21% | 9,013,200 | 83,497,000 | 96% | 9.26 | -1.54% | 9.32 | -0.33% | 9.35 | -0.21% | 9.23 | 0.38% | 0.12% | |
| 2021-09-14 | 9.23 | 9.54 | 9.21 | 9.45 | 2.72% | 0.44% | 2.76% | 13,925,100 | 131,023,000 | 152% | 9.41 | 2.18% | 9.35 | 0.06% | 9.37 | 0.58% | 9.20 | 0.54% | 0.07% | |
| 2021-09-13 | 9.28 | 9.33 | 9.15 | 9.20 | -0.86% | -0.09% | 0.58% | 6,561,900 | 60,423,000 | 77% | 9.21 | -1.68% | 9.35 | -0.41% | 9.31 | 0.37% | 9.15 | 0.15% | 0.02% | |
| 2021-09-10 | 9.42 | 9.53 | 9.27 | 9.28 | -1.90% | -0.91% | 1.61% | 9,397,900 | 88,009,000 | 112% | 9.37 | -0.49% | 9.38 | 0.68% | 9.28 | 0.88% | 9.13 | 0.31% | -0.01% | |
| 2021-09-09 | 9.33 | 9.55 | 9.26 | 9.46 | 1.28% | 0.52% | 3.90% | 10,790,200 | 101,546,000 | 135% | 9.41 | 0.42% | 9.32 | 1.30% | 9.20 | 1.10% | 9.11 | 0.39% | -0.06% | |
| 2021-09-08 | 9.28 | 9.56 | 9.20 | 9.34 | 0.54% | -0.34% | 2.98% | 11,520,800 | 107,969,000 | 147% | 9.37 | 2.29% | 9.20 | 1.96% | 9.10 | 1.34% | 9.07 | 0.30% | -0.15% | |
| 2021-09-07 | 8.99 | 9.31 | 8.96 | 9.29 | 3.45% | 1.40% | 2.73% | 9,884,700 | 90,559,000 | 131% | 9.16 | 2.44% | 9.02 | 1.01% | 8.98 | 0.55% | 9.04 | -0.35% | -0.25% | |
| 2021-09-06 | 8.96 | 8.98 | 8.87 | 8.98 | 0.67% | 0.40% | -1.05% | 6,189,000 | 55,354,000 | 77% | 8.94 | 0.31% | 8.93 | 0.18% | 8.93 | -0.19% | 9.08 | -0.35% | -0.27% | |
| 2021-09-03 | 8.88 | 9.04 | 8.84 | 8.92 | 0.11% | 0.04% | -2.05% | 8,186,900 | 72,995,000 | 92% | 8.92 | -0.28% | 8.92 | -0.16% | 8.95 | -0.40% | 9.11 | -0.03% | -0.30% | |
| 2021-09-02 | 9.00 | 9.06 | 8.88 | 8.91 | -1.44% | -0.35% | -2.20% | 8,144,800 | 72,824,000 | 89% | 8.94 | 0.52% | 8.93 | -0.34% | 8.98 | -0.57% | 9.11 | -0.14% | -0.40% | |
| 2021-09-01 | 8.92 | 9.06 | 8.71 | 9.04 | 1.12% | 1.63% | -0.91% | 8,984,500 | 79,921,000 | 95% | 8.90 | -0.89% | 8.96 | -0.91% | 9.03 | -0.93% | 9.12 | -0.07% | -0.48% | |
| 2021-08-31 | 9.01 | 9.09 | 8.92 | 8.94 | -0.67% | -0.39% | -2.07% | 5,560,000 | 49,899,000 | 60% | 8.98 | -0.69% | 9.04 | -0.68% | 9.12 | -0.90% | 9.13 | -0.01% | -0.55% | |
| 2021-08-30 | 9.08 | 9.12 | 8.98 | 9.00 | -0.99% | -0.41% | -1.42% | 6,773,300 | 61,209,000 | 70% | 9.04 | -0.78% | 9.11 | -0.83% | 9.20 | -0.33% | 9.13 | -0.13% | -0.65% | |
| 2021-08-27 | 9.11 | 9.20 | 9.00 | 9.09 | -0.11% | -0.20% | -0.57% | 6,525,400 | 59,431,000 | 67% | 9.11 | -0.50% | 9.18 | -0.89% | 9.23 | 0.39% | 9.14 | -0.21% | -0.73% | |
| 2021-08-26 | 9.22 | 9.27 | 9.05 | 9.10 | -1.83% | -0.59% | -0.67% | 9,078,300 | 83,106,000 | 87% | 9.15 | -1.45% | 9.26 | -0.15% | 9.20 | 0.15% | 9.16 | -0.50% | -0.79% | |
| 2021-08-25 | 9.39 | 9.39 | 9.25 | 9.27 | -0.43% | -0.20% | 0.68% | 6,645,200 | 61,725,000 | 62% | 9.29 | -0.39% | 9.28 | 0.95% | 9.18 | 0.52% | 9.21 | -0.72% | -0.80% | |
| 2021-08-24 | 9.18 | 9.52 | 9.13 | 9.31 | 0.65% | -0.16% | 0.39% | 12,974,000 | 120,981,000 | 108% | 9.33 | 1.08% | 9.19 | 0.89% | 9.14 | 0.68% | 9.27 | -0.57% | -0.82% | |
| 2021-08-23 | 9.00 | 9.54 | 8.96 | 9.25 | 2.32% | 0.27% | -0.83% | 13,397,900 | 123,600,000 | 111% | 9.23 | 2.64% | 9.11 | 1.12% | 9.07 | 0.23% | 9.33 | -0.61% | -0.90% | |
| 2021-08-20 | 9.09 | 9.17 | 8.82 | 9.04 | -0.99% | 0.58% | -3.67% | 10,957,700 | 98,485,000 | 92% | 8.99 | -1.10% | 9.01 | -0.30% | 9.05 | -0.79% | 9.38 | -0.99% | -0.95% | |
| 2021-08-19 | 8.96 | 9.20 | 8.92 | 9.13 | 2.35% | 0.46% | -3.67% | 10,853,500 | 98,640,000 | 91% | 9.09 | 1.95% | 9.04 | -0.31% | 9.12 | -1.19% | 9.48 | -0.96% | -0.99% | |
| 2021-08-18 | 9.01 | 9.01 | 8.86 | 8.92 | -0.11% | 0.07% | -6.79% | 6,982,100 | 62,240,000 | 57% | 8.91 | -1.61% | 9.06 | -1.29% | 9.23 | -1.67% | 9.57 | -0.80% | -1.02% | |
| 2021-08-17 | 9.26 | 9.26 | 8.91 | 8.93 | -2.93% | -1.43% | -7.43% | 10,750,900 | 97,398,000 | 84% | 9.06 | -1.45% | 9.18 | -1.85% | 9.39 | -1.47% | 9.65 | -1.06% | -1.02% | |
| 2021-08-16 | 9.20 | 9.30 | 9.10 | 9.20 | -0.54% | 0.08% | -5.64% | 8,307,300 | 76,373,000 | 59% | 9.19 | -0.83% | 9.35 | -1.59% | 9.53 | -1.01% | 9.75 | -0.92% | -0.97% | |
| 2021-08-13 | 9.50 | 9.52 | 9.16 | 9.25 | -2.12% | -0.22% | -6.00% | 13,649,600 | 126,527,000 | 91% | 9.27 | -2.99% | 9.51 | -1.79% | 9.63 | -1.38% | 9.84 | -0.78% | -0.89% | |
| 2021-08-12 | 9.45 | 9.71 | 9.41 | 9.45 | 0.00% | -1.11% | -4.71% | 12,339,400 | 117,910,000 | 83% | 9.56 | -0.81% | 9.68 | -1.00% | 9.76 | -0.91% | 9.92 | -0.57% | -0.83% | | |
|
