振芯科技( 300101.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 20.00 | 21.65 | 19.80 | 21.57 | 7.05% | 3.93% | 11.03% | 41,341,500 | 858,046,000 | 108% | 20.76 | 2.34% | 20.24 | 2.33% | 19.84 | 2.00% | 19.43 | 1.52% | 1.33% |  |
| 2021-01-21 | 20.25 | 20.75 | 19.88 | 20.15 | -1.23% | -0.64% | 5.29% | 33,517,200 | 679,745,000 | 81% | 20.28 | 2.72% | 19.78 | 1.90% | 19.45 | 0.94% | 19.14 | 1.47% | 1.36% |  |
| 2021-01-20 | 19.30 | 20.47 | 18.88 | 20.40 | 4.35% | 3.33% | 8.17% | 45,980,200 | 907,783,000 | 109% | 19.74 | 1.39% | 19.41 | 1.77% | 19.27 | 1.27% | 18.86 | 1.28% | 1.26% | |
| 2021-01-19 | 18.22 | 20.18 | 18.10 | 19.55 | 5.28% | 0.40% | 4.99% | 49,861,500 | 970,888,000 | 121% | 19.47 | 3.95% | 19.07 | 0.55% | 19.03 | 0.63% | 18.62 | 1.30% | 1.16% | |
| 2021-01-18 | 18.50 | 19.10 | 18.43 | 18.57 | -1.07% | -0.86% | 1.02% | 27,273,900 | 510,894,000 | 67% | 18.73 | -0.04% | 18.97 | 0.33% | 18.91 | -0.71% | 18.38 | 0.68% | 1.08% | |
| 2021-01-15 | 19.31 | 19.37 | 18.35 | 18.77 | -4.14% | 0.17% | 2.80% | 32,217,600 | 603,718,000 | 81% | 18.74 | -2.71% | 18.91 | -0.44% | 19.04 | 0.78% | 18.26 | 0.86% | 1.03% | |
| 2021-01-14 | 18.60 | 20.16 | 18.10 | 19.58 | 4.82% | 1.66% | 8.15% | 46,928,300 | 903,838,000 | 127% | 19.26 | 3.55% | 18.99 | -0.27% | 18.90 | 2.06% | 18.10 | 1.82% | 0.95% | |
| 2021-01-13 | 19.00 | 19.29 | 18.20 | 18.68 | -2.25% | 0.43% | 5.06% | 37,124,600 | 690,507,000 | 105% | 18.60 | -2.27% | 19.04 | 0.97% | 18.52 | 1.26% | 17.78 | 1.15% | 0.71% | |
| 2021-01-12 | 18.81 | 19.80 | 18.45 | 19.11 | -0.68% | 0.42% | 8.72% | 42,520,700 | 809,219,000 | 126% | 19.03 | -1.73% | 18.86 | 2.72% | 18.29 | 1.89% | 17.58 | 1.17% | 0.61% | |
| 2021-01-11 | 18.25 | 20.49 | 18.25 | 19.24 | 5.66% | -0.65% | 10.74% | 51,366,400 | 994,723,000 | 167% | 19.37 | 5.50% | 18.36 | 3.93% | 17.95 | 3.08% | 17.37 | 2.06% | 0.58% | |
| 2021-01-08 | 17.68 | 19.56 | 17.09 | 18.21 | 4.60% | -0.80% | 6.97% | 66,611,300 | 1,222,749,000 | 228% | 18.36 | 7.27% | 17.66 | 3.92% | 17.41 | 3.70% | 17.02 | 1.78% | 0.49% | |
| 2021-01-07 | 16.94 | 17.50 | 16.41 | 17.41 | 2.84% | 1.74% | 4.09% | 41,508,000 | 710,296,000 | 149% | 17.11 | 1.00% | 17.00 | 1.06% | 16.79 | 2.16% | 16.73 | 0.46% | 0.49% | |
| 2021-01-06 | 16.78 | 17.30 | 16.61 | 16.93 | 0.30% | -0.08% | 1.69% | 32,198,000 | 545,515,000 | 124% | 16.94 | 0.21% | 16.82 | 1.69% | 16.43 | 0.79% | 16.65 | 0.36% | 0.51% | |
| 2021-01-05 | 16.38 | 17.35 | 16.28 | 16.88 | 2.49% | -0.16% | 1.75% | 32,032,300 | 541,563,000 | 130% | 16.91 | 2.42% | 16.54 | 3.65% | 16.31 | 0.14% | 16.59 | 0.45% | 0.54% | |
| 2021-01-04 | 16.28 | 16.71 | 16.20 | 16.47 | 2.17% | -0.23% | -0.28% | 21,627,500 | 357,017,000 | 91% | 16.51 | 3.24% | 15.96 | -0.24% | 16.28 | -0.72% | 16.52 | 0.22% | 0.53% |  |
| 2020-12-31 | 15.70 | 16.35 | 15.65 | 16.12 | 2.41% | 0.81% | -2.18% | 20,052,400 | 320,629,000 | 83% | 15.99 | 3.48% | 16.00 | -1.84% | 16.40 | -1.55% | 16.48 | 0.01% | 0.53% | |
| 2020-12-30 | 15.51 | 15.93 | 15.01 | 15.74 | 1.48% | 1.86% | -4.48% | 24,699,900 | 381,661,000 | 103% | 15.45 | -5.92% | 16.30 | -3.13% | 16.66 | -1.20% | 16.48 | -0.55% | 0.47% | |
| 2020-12-29 | 16.94 | 17.20 | 15.50 | 15.51 | -9.72% | -5.57% | -6.39% | 31,710,000 | 520,810,000 | 150% | 16.42 | -4.31% | 16.82 | -1.77% | 16.86 | -0.22% | 16.57 | 0.13% | 0.48% | |
| 2020-12-28 | 17.25 | 17.53 | 16.85 | 17.18 | -0.06% | 0.09% | 3.82% | 19,286,900 | 331,034,000 | 104% | 17.16 | 0.56% | 17.12 | 0.97% | 16.90 | 0.91% | 16.55 | 0.85% | 0.44% | |
| 2020-12-25 | 17.20 | 17.37 | 16.72 | 17.19 | -0.17% | 0.71% | 4.76% | 24,079,100 | 411,016,000 | 135% | 17.07 | -0.41% | 16.96 | 1.08% | 16.75 | 1.09% | 16.41 | 1.17% | 0.29% | |
| 2020-12-24 | 16.64 | 17.50 | 16.63 | 17.22 | 3.61% | 0.47% | 6.17% | 36,507,100 | 625,711,000 | 221% | 17.14 | 3.75% | 16.78 | 2.52% | 16.57 | 2.27% | 16.22 | 1.78% | 0.09% | |
| 2020-12-23 | 16.04 | 16.76 | 16.01 | 16.62 | 3.29% | 0.61% | 4.29% | 20,976,600 | 346,524,000 | 146% | 16.52 | 0.90% | 16.37 | 1.01% | 16.20 | 0.87% | 15.94 | 0.73% | -0.10% | |
| 2020-12-22 | 16.20 | 16.70 | 16.06 | 16.09 | -1.29% | -1.72% | 1.70% | 19,205,700 | 314,435,000 | 145% | 16.37 | 1.17% | 16.20 | 1.36% | 16.06 | 0.64% | 15.82 | 0.60% | -0.18% | |
| 2020-12-21 | 15.82 | 16.45 | 15.60 | 16.30 | 2.13% | 0.73% | 3.65% | 18,029,200 | 291,751,000 | 146% | 16.18 | 0.87% | 15.99 | 0.90% | 15.96 | 0.96% | 15.73 | 0.34% | -0.24% | |
| 2020-12-18 | 15.59 | 16.36 | 15.55 | 15.96 | 2.84% | -0.51% | 1.83% | 17,880,300 | 286,839,000 | 153% | 16.04 | 2.88% | 15.84 | 0.31% | 15.80 | 1.39% | 15.67 | 0.22% | -0.25% | |
| 2020-12-17 | 15.75 | 15.99 | 15.40 | 15.52 | -1.46% | -0.47% | -0.76% | 11,593,800 | 180,786,000 | 102% | 15.59 | -1.14% | 15.80 | 0.26% | 15.59 | 0.17% | 15.64 | -0.55% | -0.26% | |
| 2020-12-16 | 15.91 | 16.03 | 15.58 | 15.75 | -1.75% | -0.15% | 0.16% | 9,049,700 | 142,743,000 | 78% | 15.77 | -1.24% | 15.75 | 1.34% | 15.56 | 0.21% | 15.73 | -0.47% | -0.16% | |
| 2020-12-15 | 15.65 | 16.19 | 15.56 | 16.03 | 2.49% | 0.37% | 1.46% | 14,457,200 | 230,897,000 | 121% | 15.97 | 3.01% | 15.55 | 1.28% | 15.53 | 0.62% | 15.80 | -0.32% | -0.06% | |
| 2020-12-14 | 15.19 | 15.71 | 14.87 | 15.64 | 3.78% | 0.87% | -1.32% | 13,309,100 | 206,352,000 | 109% | 15.51 | 2.58% | 15.35 | 0.02% | 15.43 | -0.50% | 15.85 | -0.59% | 0.05% | |
| 2020-12-11 | 15.59 | 15.59 | 14.83 | 15.07 | 0.00% | -0.30% | -5.48% | 13,041,200 | 197,124,000 | 102% | 15.12 | -2.11% | 15.35 | -1.26% | 15.51 | -1.22% | 15.94 | -0.82% | 0.16% | | |
|
