维维股份( 600300.SH 上证) | 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 | 3.39 | 3.41 | 3.35 | 3.35 | -1.47% | -0.65% | -4.12% | 15,349,900 | 51,765,000 | 61% | 3.37 | -1.35% | 3.41 | -0.96% | 3.46 | -1.17% | 3.49 | -0.20% | -0.04% |  |
| 2023-01-10 | 3.44 | 3.46 | 3.39 | 3.40 | -0.87% | -0.53% | -2.88% | 15,125,700 | 51,706,000 | 58% | 3.42 | -0.44% | 3.44 | -1.18% | 3.50 | -0.37% | 3.50 | -0.11% | -0.04% | |
| 2023-01-09 | 3.42 | 3.46 | 3.41 | 3.43 | 0.00% | -0.09% | -2.14% | 16,107,600 | 55,291,000 | 61% | 3.43 | -0.69% | 3.48 | -1.14% | 3.51 | -0.28% | 3.51 | -0.11% | -0.03% | |
| 2023-01-06 | 3.53 | 3.54 | 3.42 | 3.43 | -3.11% | -0.78% | -2.25% | 31,218,600 | 107,916,000 | 115% | 3.46 | -2.51% | 3.52 | -0.62% | 3.52 | -0.17% | 3.51 | -0.17% | 0.00% | |
| 2023-01-05 | 3.56 | 3.58 | 3.52 | 3.54 | -0.84% | -0.17% | 0.71% | 24,373,400 | 86,428,000 | 95% | 3.55 | -0.53% | 3.54 | 0.28% | 3.53 | 0.09% | 3.52 | 0.17% | 0.03% | |
| 2023-01-04 | 3.52 | 3.60 | 3.51 | 3.57 | 0.85% | 0.14% | 1.74% | 33,616,300 | 119,827,000 | 134% | 3.57 | 1.42% | 3.53 | 0.89% | 3.52 | 0.51% | 3.51 | 0.43% | 0.01% | |
| 2023-01-03 | 3.56 | 3.56 | 3.48 | 3.54 | -0.56% | 0.71% | 1.32% | 26,939,900 | 94,698,000 | 114% | 3.52 | -0.06% | 3.50 | -0.14% | 3.51 | 0.14% | 3.49 | 0.09% | -0.05% | |
| 2022-12-30 | 3.52 | 3.57 | 3.43 | 3.56 | 2.30% | 1.22% | 1.98% | 28,801,000 | 101,296,000 | 128% | 3.52 | 1.27% | 3.51 | 0.32% | 3.50 | 0.09% | 3.49 | 0.00% | -0.06% | |
| 2022-12-29 | 3.51 | 3.52 | 3.42 | 3.48 | -1.42% | 0.20% | -0.32% | 22,869,200 | 79,415,000 | 105% | 3.47 | -1.56% | 3.50 | -0.14% | 3.50 | -0.14% | 3.49 | -0.23% | -0.03% | |
| 2022-12-28 | 3.51 | 3.59 | 3.47 | 3.53 | 0.00% | 0.06% | 0.89% | 26,470,200 | 93,377,000 | 123% | 3.53 | 1.21% | 3.50 | 0.26% | 3.50 | 0.32% | 3.50 | -0.23% | 0.05% | |
| 2022-12-27 | 3.47 | 3.53 | 3.41 | 3.53 | 1.73% | 1.26% | 0.66% | 24,833,000 | 86,564,000 | 112% | 3.49 | -0.12% | 3.49 | -0.14% | 3.49 | 0.32% | 3.51 | -0.26% | 0.13% | |
| 2022-12-26 | 3.52 | 3.55 | 3.45 | 3.47 | -1.14% | -0.57% | -1.31% | 21,827,900 | 76,171,000 | 93% | 3.49 | -0.37% | 3.50 | 0.11% | 3.48 | 0.00% | 3.52 | 0.06% | 0.24% | |
| 2022-12-23 | 3.44 | 3.55 | 3.41 | 3.51 | 1.45% | 0.20% | -0.11% | 25,545,000 | 89,485,000 | 113% | 3.50 | 0.03% | 3.49 | 0.78% | 3.48 | -0.14% | 3.51 | 0.14% | 0.27% | |
| 2022-12-22 | 3.47 | 3.56 | 3.44 | 3.46 | 0.58% | -1.20% | -1.40% | 22,155,100 | 77,587,000 | 100% | 3.50 | 0.84% | 3.47 | 0.17% | 3.49 | -0.29% | 3.51 | 0.09% | 0.28% | |
| 2022-12-21 | 3.41 | 3.52 | 3.39 | 3.44 | 1.47% | -0.95% | -1.88% | 20,216,200 | 70,215,000 | 93% | 3.47 | 1.79% | 3.46 | -0.60% | 3.50 | -0.82% | 3.51 | 0.00% | 0.30% | |
| 2022-12-20 | 3.47 | 3.48 | 3.36 | 3.39 | -2.31% | -0.64% | -3.31% | 16,554,400 | 56,476,000 | 76% | 3.41 | -2.35% | 3.48 | -1.25% | 3.52 | -0.59% | 3.51 | -0.20% | 0.34% | |
| 2022-12-19 | 3.55 | 3.56 | 3.45 | 3.47 | -2.25% | -0.69% | -1.22% | 17,098,300 | 59,733,000 | 79% | 3.49 | -1.22% | 3.53 | -0.87% | 3.55 | 0.09% | 3.51 | 0.03% | 0.42% | |
| 2022-12-16 | 3.48 | 3.58 | 3.46 | 3.55 | 1.43% | 0.37% | 1.08% | 17,138,900 | 60,627,000 | 78% | 3.54 | -0.11% | 3.56 | 0.03% | 3.54 | 0.43% | 3.51 | 0.31% | 0.50% | |
| 2022-12-15 | 3.58 | 3.61 | 3.49 | 3.50 | -2.51% | -1.16% | -0.03% | 23,653,800 | 83,758,000 | 103% | 3.54 | -1.12% | 3.56 | 0.37% | 3.53 | 0.37% | 3.50 | 0.55% | 0.53% | |
| 2022-12-14 | 3.53 | 3.61 | 3.51 | 3.59 | 1.41% | 0.25% | 3.10% | 30,403,400 | 108,882,000 | 128% | 3.58 | 0.99% | 3.54 | 1.26% | 3.51 | 0.72% | 3.48 | 0.61% | 0.55% | |
| 2022-12-13 | 3.42 | 3.61 | 3.40 | 3.54 | 3.21% | -0.17% | 2.28% | 38,046,100 | 134,911,000 | 174% | 3.55 | 2.84% | 3.50 | 1.39% | 3.49 | 0.66% | 3.46 | 0.79% | 0.46% | |
| 2022-12-12 | 3.47 | 3.50 | 3.41 | 3.43 | -1.72% | -0.52% | -0.12% | 13,351,400 | 46,039,000 | 66% | 3.45 | 0.00% | 3.45 | -0.23% | 3.47 | -0.23% | 3.43 | 0.35% | 0.38% | |
| 2022-12-09 | 3.46 | 3.50 | 3.38 | 3.49 | 1.16% | 1.22% | 1.99% | 21,771,100 | 75,075,000 | 110% | 3.45 | -0.26% | 3.46 | -0.55% | 3.47 | 0.14% | 3.42 | 0.26% | 0.33% | |
| 2022-12-08 | 3.49 | 3.50 | 3.42 | 3.45 | -1.15% | -0.20% | 1.08% | 15,822,800 | 54,699,000 | 87% | 3.46 | -0.52% | 3.48 | -0.26% | 3.47 | 0.52% | 3.41 | 0.29% | 0.29% | |
| 2022-12-07 | 3.49 | 3.51 | 3.44 | 3.49 | 0.00% | 0.43% | 2.56% | 16,959,800 | 58,939,000 | 99% | 3.48 | -0.63% | 3.49 | 0.46% | 3.45 | 0.47% | 3.40 | 0.41% | 0.28% | |
| 2022-12-06 | 3.47 | 3.55 | 3.43 | 3.49 | 0.58% | -0.20% | 2.98% | 20,684,200 | 72,337,000 | 129% | 3.50 | 0.29% | 3.47 | 1.05% | 3.44 | 0.79% | 3.39 | 0.62% | 0.25% | |
| 2022-12-05 | 3.50 | 3.53 | 3.46 | 3.47 | 0.87% | -0.49% | 3.03% | 23,331,800 | 81,361,000 | 158% | 3.49 | 1.51% | 3.44 | 0.97% | 3.41 | 1.10% | 3.37 | 0.81% | 0.20% | |
| 2022-12-02 | 3.39 | 3.48 | 3.39 | 3.44 | 0.88% | 0.15% | 2.96% | 26,621,800 | 91,458,000 | 194% | 3.44 | 1.03% | 3.40 | 1.07% | 3.37 | 0.90% | 3.34 | 0.60% | 0.14% | |
| 2022-12-01 | 3.36 | 3.44 | 3.35 | 3.41 | 2.71% | 0.29% | 2.68% | 35,729,100 | 121,478,000 | 293% | 3.40 | 2.23% | 3.37 | 2.09% | 3.34 | 1.64% | 3.32 | 0.73% | 0.12% | |
| 2022-11-30 | 3.32 | 3.35 | 3.30 | 3.32 | 0.00% | -0.18% | 0.70% | 11,099,300 | 36,915,000 | 112% | 3.33 | 0.39% | 3.30 | 0.52% | 3.29 | 0.40% | 3.30 | -0.27% | 0.09% | | |
|
