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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-22 | 10.09 | 10.13 | 9.94 | 9.97 | -1.58% | -0.38% | -3.24% | 4,970,700 | 49,747,000 | 50% | 10.01 | -1.26% | 10.05 | -0.33% | 10.12 | -0.69% | 10.30 | -0.44% | 0.08% |  |
| 2019-01-21 | 10.06 | 10.24 | 10.06 | 10.13 | 0.50% | -0.06% | -2.13% | 5,968,600 | 60,497,000 | 55% | 10.14 | 1.35% | 10.08 | -0.61% | 10.19 | -0.43% | 10.35 | -0.61% | 0.18% | |
| 2019-01-18 | 10.02 | 10.09 | 9.88 | 10.08 | 0.70% | 0.79% | -3.20% | 7,909,300 | 79,103,000 | 65% | 10.00 | -1.06% | 10.14 | -1.16% | 10.24 | -0.94% | 10.41 | -0.13% | 0.34% | |
| 2019-01-17 | 10.29 | 10.32 | 10.00 | 10.01 | -2.82% | -0.97% | -4.00% | 9,644,000 | 97,478,000 | 74% | 10.11 | -2.36% | 10.26 | -0.90% | 10.33 | -0.43% | 10.43 | -0.02% | 0.40% | |
| 2019-01-16 | 10.43 | 10.46 | 10.28 | 10.30 | -1.25% | -0.50% | -1.24% | 6,710,900 | 69,474,000 | 51% | 10.35 | 0.04% | 10.35 | -0.37% | 10.38 | -0.32% | 10.43 | 0.48% | 0.43% |  |
| 2019-01-15 | 10.31 | 10.45 | 10.22 | 10.43 | 1.46% | 0.79% | 0.49% | 9,766,000 | 101,057,000 | 70% | 10.35 | -0.11% | 10.39 | 0.02% | 10.41 | -0.36% | 10.38 | 0.25% | 0.34% | |
| 2019-01-14 | 10.50 | 10.54 | 10.25 | 10.28 | -2.65% | -0.76% | -0.71% | 9,666,600 | 100,135,000 | 69% | 10.36 | -0.80% | 10.39 | -0.45% | 10.45 | -0.68% | 10.35 | 0.18% | 0.24% | |
| 2019-01-11 | 10.37 | 10.56 | 10.28 | 10.56 | 2.72% | 1.12% | 2.19% | 14,353,200 | 149,889,000 | 107% | 10.44 | 0.94% | 10.44 | -0.33% | 10.52 | 0.27% | 10.33 | 0.33% | 0.14% | |
| 2019-01-10 | 10.38 | 10.47 | 10.22 | 10.28 | -0.96% | -0.64% | -0.19% | 11,032,100 | 114,134,000 | 87% | 10.35 | -1.37% | 10.47 | -1.07% | 10.49 | 0.28% | 10.30 | 0.45% | 0.03% | |
| 2019-01-09 | 10.49 | 10.65 | 10.35 | 10.38 | -0.48% | -1.05% | 1.23% | 16,431,300 | 172,367,000 | 132% | 10.49 | -0.55% | 10.58 | 0.54% | 10.46 | 1.05% | 10.25 | 0.34% | -0.14% | |
| 2019-01-08 | 10.75 | 10.76 | 10.38 | 10.43 | -3.25% | -1.12% | 2.06% | 13,729,000 | 144,819,000 | 122% | 10.55 | -1.44% | 10.53 | 0.93% | 10.35 | 0.82% | 10.22 | 0.47% | -0.23% | |
| 2019-01-07 | 10.58 | 10.86 | 10.44 | 10.78 | 2.57% | 0.73% | 5.99% | 17,233,400 | 184,427,000 | 170% | 10.70 | 3.68% | 10.43 | 2.63% | 10.27 | 1.52% | 10.17 | 1.00% | -0.35% | |
| 2019-01-04 | 9.98 | 10.54 | 9.91 | 10.51 | 3.34% | 1.82% | 4.37% | 16,263,800 | 167,883,000 | 179% | 10.32 | 0.86% | 10.16 | 0.94% | 10.12 | 0.90% | 10.07 | 0.46% | -0.53% | |
| 2019-01-03 | 10.00 | 10.40 | 9.97 | 10.17 | 0.79% | -0.63% | 1.46% | 15,007,100 | 153,587,000 | 188% | 10.23 | 3.35% | 10.07 | 1.17% | 10.03 | 1.13% | 10.02 | 0.32% | -0.67% | |
| 2019-01-02 | 9.81 | 10.17 | 9.64 | 10.09 | 1.92% | 1.90% | 0.98% | 14,022,500 | 138,856,000 | 195% | 9.90 | -1.51% | 9.95 | -0.15% | 9.91 | -0.45% | 9.99 | -0.41% | -0.79% | |
| 2018-12-28 | 9.94 | 10.27 | 9.87 | 9.90 | 2.06% | -1.53% | -1.33% | 11,919,200 | 119,831,000 | 192% | 10.05 | 2.03% | 9.97 | 1.21% | 9.96 | 0.22% | 10.03 | -0.77% | -0.84% | |
| 2018-12-27 | 10.02 | 10.06 | 9.70 | 9.70 | -1.42% | -1.56% | -4.06% | 5,223,500 | 51,473,000 | 81% | 9.85 | -0.42% | 9.85 | -0.86% | 9.94 | -0.37% | 10.11 | -0.80% | -0.82% | |
| 2018-12-26 | 9.92 | 10.05 | 9.81 | 9.84 | -1.60% | -0.57% | -3.45% | 6,330,800 | 62,650,000 | 97% | 9.90 | 0.82% | 9.93 | -0.39% | 9.97 | -0.47% | 10.19 | -0.73% | -0.76% | |
| 2018-12-25 | 10.16 | 10.16 | 9.60 | 10.00 | -2.34% | 1.87% | -2.60% | 10,776,000 | 105,776,000 | 169% | 9.82 | -3.78% | 9.97 | -1.62% | 10.02 | -1.33% | 10.27 | -1.24% | -0.69% | |
| 2018-12-24 | 10.08 | 10.30 | 10.06 | 10.24 | 1.39% | 0.37% | -1.50% | 5,555,700 | 56,682,000 | 100% | 10.20 | 1.28% | 10.14 | 0.19% | 10.16 | -0.10% | 10.40 | -0.63% | -0.58% | |
| 2018-12-21 | 10.05 | 10.14 | 10.01 | 10.10 | -0.49% | 0.27% | -3.46% | 3,931,000 | 39,597,000 | 69% | 10.07 | -0.34% | 10.12 | -0.43% | 10.17 | -1.22% | 10.46 | -0.72% | -0.51% | |
| 2018-12-20 | 10.02 | 10.17 | 10.02 | 10.15 | 0.59% | 0.43% | -3.68% | 4,022,000 | 40,651,000 | 67% | 10.11 | -0.55% | 10.16 | -0.46% | 10.29 | -1.04% | 10.54 | -0.80% | -0.43% | |
| 2018-12-19 | 10.26 | 10.27 | 10.06 | 10.09 | -1.37% | -0.72% | -5.02% | 4,604,200 | 46,793,000 | 72% | 10.16 | -0.39% | 10.21 | -1.38% | 10.40 | -0.86% | 10.62 | -0.91% | -0.40% | |
| 2018-12-18 | 10.23 | 10.34 | 10.08 | 10.23 | -0.39% | 0.26% | -4.57% | 4,722,900 | 48,190,000 | 68% | 10.20 | -0.51% | 10.35 | -1.29% | 10.49 | -0.79% | 10.72 | -0.91% | -0.40% | |
| 2018-12-17 | 10.25 | 10.33 | 10.18 | 10.27 | 0.29% | 0.15% | -5.07% | 4,915,600 | 50,410,000 | 67% | 10.26 | -1.83% | 10.49 | -1.08% | 10.57 | -0.86% | 10.82 | -0.90% | -0.54% | |
| 2018-12-14 | 10.75 | 10.75 | 10.19 | 10.24 | -4.83% | -1.97% | -6.19% | 12,331,000 | 128,810,000 | 152% | 10.45 | -3.04% | 10.60 | -1.79% | 10.66 | -1.51% | 10.92 | -0.56% | -0.44% | |
| 2018-12-13 | 10.79 | 10.89 | 10.64 | 10.76 | 0.09% | -0.12% | -1.98% | 5,678,400 | 61,174,000 | 76% | 10.77 | -0.37% | 10.79 | -0.12% | 10.83 | -0.48% | 10.98 | -0.19% | -0.39% | |
| 2018-12-12 | 10.89 | 10.91 | 10.72 | 10.75 | -0.83% | -0.58% | -2.25% | 4,325,600 | 46,774,000 | 55% | 10.81 | 0.13% | 10.81 | -0.41% | 10.88 | -0.56% | 11.00 | -0.09% | -0.36% | |
| 2018-12-11 | 10.74 | 10.92 | 10.73 | 10.84 | 0.09% | 0.38% | -1.53% | 4,052,100 | 43,760,000 | 48% | 10.80 | -0.06% | 10.85 | -0.55% | 10.94 | -0.74% | 11.01 | -0.10% | -0.34% | |
| 2018-12-10 | 10.84 | 10.94 | 10.61 | 10.83 | 0.00% | 0.23% | -1.72% | 6,115,700 | 66,080,000 | 67% | 10.81 | -1.13% | 10.91 | -0.81% | 11.02 | -0.69% | 11.02 | 0.05% | -0.30% | | |
|
