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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.93 | 5.96 | 5.80 | 5.81 | -2.19% | -1.31% | -4.41% | 9,428,500 | 55,506,000 | 54% | 5.89 | -1.85% | 6.00 | 0.03% | 5.98 | -0.18% | 6.08 | -0.26% | 0.01% | |
| 2023-01-10 | 6.20 | 6.20 | 5.92 | 5.94 | -3.26% | -0.97% | -2.53% | 19,757,200 | 118,499,000 | 117% | 6.00 | -0.73% | 6.00 | 0.05% | 5.99 | -0.60% | 6.09 | -0.18% | 0.07% | |
| 2023-01-09 | 5.99 | 6.20 | 5.87 | 6.14 | 3.89% | 1.62% | 0.57% | 24,472,400 | 147,852,000 | 152% | 6.04 | 1.98% | 5.99 | 0.35% | 6.03 | -0.46% | 6.11 | -0.08% | 0.12% | |
| 2023-01-06 | 5.92 | 6.00 | 5.86 | 5.91 | -1.17% | -0.25% | -3.27% | 16,500,400 | 97,763,000 | 107% | 5.93 | -1.09% | 5.97 | -1.34% | 6.06 | -1.16% | 6.11 | -0.28% | 0.14% | |
| 2023-01-05 | 5.90 | 6.15 | 5.84 | 5.98 | 0.84% | -0.17% | -2.40% | 20,954,700 | 125,525,000 | 146% | 5.99 | -0.02% | 6.05 | -1.24% | 6.13 | -1.03% | 6.13 | -0.34% | 0.17% | |
| 2023-01-04 | 6.12 | 6.12 | 5.91 | 5.93 | -3.58% | -1.02% | -3.55% | 19,878,800 | 119,102,000 | 154% | 5.99 | -2.79% | 6.13 | -2.08% | 6.19 | -0.99% | 6.15 | -0.42% | 0.18% | |
| 2023-01-03 | 6.60 | 6.60 | 6.02 | 6.15 | -3.00% | -0.21% | -0.39% | 23,178,400 | 142,852,000 | 206% | 6.16 | -3.14% | 6.26 | -1.25% | 6.26 | 0.05% | 6.17 | 0.11% | 0.22% | |
| 2022-12-16 | 6.39 | 6.43 | 6.31 | 6.34 | -0.63% | -0.36% | 2.81% | 8,235,200 | 52,404,000 | 87% | 6.36 | -0.16% | 6.34 | 0.72% | 6.25 | 1.07% | 6.17 | 0.46% | 0.19% | |
| 2022-12-15 | 6.32 | 6.42 | 6.24 | 6.38 | 1.75% | 0.11% | 3.93% | 11,953,300 | 76,181,000 | 129% | 6.37 | 1.37% | 6.29 | 1.81% | 6.19 | 1.01% | 6.14 | 0.61% | 0.06% | |
| 2022-12-14 | 6.18 | 6.36 | 6.18 | 6.27 | 1.62% | -0.27% | 2.75% | 11,993,400 | 75,399,000 | 138% | 6.29 | 1.62% | 6.18 | 1.51% | 6.12 | 0.72% | 6.10 | 0.53% | -0.10% | |
| 2022-12-13 | 6.14 | 6.25 | 6.10 | 6.17 | 0.49% | -0.27% | 1.65% | 8,319,400 | 51,474,000 | 103% | 6.19 | 1.71% | 6.09 | 0.56% | 6.08 | 0.20% | 6.07 | 0.31% | -0.20% | |
| 2022-12-12 | 6.00 | 6.19 | 5.95 | 6.14 | 1.66% | 0.94% | 1.47% | 13,327,000 | 81,062,000 | 164% | 6.08 | 0.75% | 6.06 | 0.12% | 6.07 | 0.10% | 6.05 | 0.35% | -0.30% | |
| 2022-12-09 | 6.04 | 6.09 | 5.96 | 6.04 | 0.33% | 0.03% | 0.17% | 14,100,000 | 85,139,000 | 188% | 6.04 | -0.03% | 6.05 | -0.51% | 6.06 | 0.02% | 6.03 | 0.08% | -0.38% | |
| 2022-12-08 | 6.07 | 6.11 | 6.00 | 6.02 | -0.99% | -0.33% | -0.08% | 8,322,100 | 50,262,000 | 126% | 6.04 | -0.72% | 6.08 | -0.13% | 6.06 | -0.05% | 6.03 | -0.03% | -0.41% | |
| 2022-12-07 | 6.09 | 6.13 | 6.06 | 6.08 | -0.49% | -0.07% | 0.88% | 5,909,800 | 35,955,000 | 90% | 6.08 | -0.62% | 6.09 | 0.41% | 6.06 | 0.17% | 6.03 | -0.15% | -0.43% | |
| 2022-12-06 | 6.07 | 6.17 | 6.05 | 6.11 | 0.33% | -0.20% | 1.23% | 6,764,900 | 41,413,000 | 94% | 6.12 | 1.02% | 6.06 | 0.38% | 6.05 | 0.47% | 6.04 | -0.07% | -0.46% |  |
| 2022-12-05 | 6.01 | 6.10 | 6.01 | 6.09 | 1.50% | 0.50% | 0.83% | 8,320,600 | 50,422,000 | 115% | 6.06 | 0.93% | 6.04 | 0.25% | 6.03 | 0.67% | 6.04 | -0.23% | -0.46% | |
| 2022-12-02 | 6.03 | 6.05 | 5.96 | 6.00 | -0.33% | -0.07% | -0.89% | 6,574,700 | 39,474,000 | 92% | 6.00 | -0.76% | 6.02 | 0.10% | 5.99 | 0.07% | 6.05 | -0.85% | -0.44% | |
| 2022-12-01 | 6.06 | 6.11 | 6.01 | 6.02 | 0.00% | -0.50% | -1.41% | 5,448,200 | 32,963,000 | 72% | 6.05 | 0.47% | 6.02 | 0.94% | 5.98 | -0.13% | 6.11 | -0.96% | -0.33% | |
| 2022-11-30 | 6.00 | 6.07 | 5.97 | 6.02 | 0.17% | -0.03% | -2.35% | 4,686,300 | 28,220,000 | 54% | 6.02 | 0.48% | 5.96 | 0.13% | 5.99 | -0.55% | 6.17 | -0.48% | -0.18% | |
| 2022-11-29 | 5.97 | 6.07 | 5.92 | 6.01 | 2.21% | 0.28% | -2.99% | 7,852,800 | 47,063,000 | 87% | 5.99 | 1.78% | 5.95 | -0.47% | 6.02 | -0.48% | 6.20 | -0.64% | -0.12% | |
| 2022-11-28 | 5.98 | 6.02 | 5.84 | 5.88 | -1.34% | -0.14% | -5.69% | 7,032,200 | 41,406,000 | 72% | 5.89 | -1.60% | 5.98 | -1.43% | 6.05 | -0.93% | 6.24 | -0.43% | 0.00% | |
| 2022-11-25 | 5.99 | 6.03 | 5.95 | 5.96 | -0.83% | -0.40% | -4.82% | 5,176,500 | 30,976,000 | 54% | 5.98 | -1.25% | 6.07 | -0.64% | 6.11 | -1.31% | 6.26 | -0.26% | 0.09% | |
| 2022-11-24 | 6.08 | 6.18 | 5.98 | 6.01 | -1.80% | -0.83% | -4.27% | 8,433,300 | 51,102,000 | 88% | 6.06 | -0.84% | 6.11 | -0.70% | 6.19 | -1.42% | 6.28 | -0.24% | 0.17% | |
| 2022-11-23 | 6.11 | 6.30 | 5.99 | 6.12 | -0.16% | 0.15% | -2.75% | 11,970,100 | 73,154,000 | 128% | 6.11 | -0.81% | 6.15 | -1.95% | 6.28 | -1.06% | 6.29 | -0.40% | 0.21% | |
| 2022-11-22 | 6.20 | 6.24 | 6.10 | 6.13 | -1.13% | -0.50% | -2.98% | 6,724,800 | 41,431,000 | 74% | 6.16 | -0.79% | 6.27 | -1.46% | 6.35 | -0.42% | 6.32 | -0.06% | 0.29% | |
| 2022-11-21 | 6.27 | 6.32 | 6.16 | 6.20 | -1.74% | -0.16% | -1.93% | 6,732,500 | 41,812,000 | 75% | 6.21 | -2.68% | 6.37 | -0.72% | 6.37 | -0.09% | 6.32 | -0.03% | 0.32% | |
| 2022-11-18 | 6.46 | 6.54 | 6.28 | 6.31 | -2.17% | -1.11% | -0.22% | 10,886,400 | 69,466,000 | 121% | 6.38 | -0.75% | 6.41 | 0.14% | 6.38 | 0.28% | 6.32 | 0.24% | 0.36% | |
| 2022-11-17 | 6.36 | 6.68 | 6.32 | 6.45 | 0.62% | 0.33% | 2.23% | 14,257,200 | 91,661,000 | 166% | 6.43 | 0.11% | 6.40 | 0.84% | 6.36 | 0.78% | 6.31 | 0.51% | 0.36% | |
| 2022-11-16 | 6.46 | 6.51 | 6.37 | 6.41 | 0.00% | -0.19% | 2.12% | 7,783,000 | 49,983,000 | 95% | 6.42 | 0.98% | 6.35 | 0.73% | 6.31 | 0.40% | 6.28 | 0.13% | 0.34% | | |
|
