世纪华通( 002602.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 | 3.97 | 3.97 | 3.80 | 3.81 | -3.30% | -1.19% | -0.63% | 55,296,500 | 213,241,000 | 108% | 3.86 | -1.81% | 3.89 | -0.13% | 3.89 | 0.28% | 3.83 | 0.13% | -0.13% |  |
| 2023-01-10 | 3.87 | 4.01 | 3.83 | 3.94 | 1.81% | 0.33% | 2.90% | 62,963,200 | 247,244,000 | 135% | 3.93 | 1.34% | 3.90 | 0.36% | 3.88 | 1.23% | 3.83 | 0.39% | -0.21% | |
| 2023-01-09 | 3.87 | 3.90 | 3.85 | 3.87 | 0.52% | -0.13% | 1.47% | 29,449,800 | 114,129,000 | 67% | 3.88 | 0.47% | 3.88 | 0.62% | 3.83 | 0.26% | 3.81 | 0.08% | -0.32% | |
| 2023-01-06 | 3.89 | 3.90 | 3.83 | 3.85 | -0.77% | -0.18% | 1.02% | 37,648,600 | 145,204,000 | 86% | 3.86 | -1.15% | 3.86 | 1.02% | 3.82 | 0.26% | 3.81 | 0.00% | -0.43% | |
| 2023-01-05 | 3.89 | 3.97 | 3.85 | 3.88 | -0.51% | -0.56% | 1.81% | 50,092,500 | 195,439,000 | 110% | 3.90 | 1.85% | 3.82 | 0.69% | 3.81 | 0.55% | 3.81 | 0.37% | -0.52% | |
| 2023-01-04 | 3.78 | 3.90 | 3.77 | 3.90 | 3.72% | 1.80% | 2.71% | 82,327,000 | 315,359,000 | 182% | 3.83 | 2.24% | 3.79 | 0.58% | 3.79 | 0.42% | 3.80 | 0.13% | -0.62% | |
| 2023-01-03 | 3.77 | 3.79 | 3.68 | 3.76 | -1.31% | 0.35% | -0.84% | 74,746,700 | 280,103,000 | 181% | 3.75 | -1.27% | 3.77 | -0.37% | 3.77 | -0.48% | 3.79 | -0.50% | -0.68% |  |
| 2022-12-30 | 3.72 | 3.82 | 3.72 | 3.81 | 1.87% | 0.40% | -0.03% | 47,354,600 | 179,702,000 | 129% | 3.80 | 0.34% | 3.78 | 0.08% | 3.79 | -0.16% | 3.81 | -0.44% | -0.67% | |
| 2022-12-29 | 3.82 | 3.85 | 3.74 | 3.74 | -0.53% | -1.11% | -2.30% | 40,266,300 | 152,284,000 | 114% | 3.78 | 0.32% | 3.78 | -0.24% | 3.80 | -0.47% | 3.83 | -0.70% | -0.65% | |
| 2022-12-28 | 3.79 | 3.82 | 3.74 | 3.76 | -1.05% | -0.27% | -2.46% | 32,288,700 | 121,721,000 | 91% | 3.77 | -0.69% | 3.79 | -0.68% | 3.81 | 0.11% | 3.86 | -0.80% | -0.56% | |
| 2022-12-27 | 3.80 | 3.83 | 3.77 | 3.80 | 0.26% | 0.11% | -2.21% | 19,976,300 | 75,833,000 | 54% | 3.80 | -0.34% | 3.82 | -0.34% | 3.81 | -0.11% | 3.89 | -0.61% | -0.47% | |
| 2022-12-26 | 3.86 | 3.88 | 3.77 | 3.79 | -1.56% | -0.50% | -3.07% | 29,348,800 | 111,784,000 | 76% | 3.81 | -0.78% | 3.83 | 0.42% | 3.81 | -0.42% | 3.91 | -0.71% | -0.36% | |
| 2022-12-23 | 3.79 | 3.88 | 3.77 | 3.85 | 0.79% | 0.29% | -2.23% | 25,963,900 | 99,666,000 | 64% | 3.84 | 0.10% | 3.81 | 0.08% | 3.83 | -0.57% | 3.94 | -1.06% | -0.24% | |
| 2022-12-22 | 3.76 | 3.92 | 3.75 | 3.82 | 2.14% | -0.39% | -4.02% | 61,625,300 | 236,359,000 | 130% | 3.84 | 1.97% | 3.81 | -0.37% | 3.85 | -1.10% | 3.98 | -0.92% | -0.06% | |
| 2022-12-21 | 3.78 | 3.82 | 3.71 | 3.74 | -1.06% | -0.56% | -6.90% | 40,260,200 | 151,436,000 | 81% | 3.76 | -1.60% | 3.82 | -1.92% | 3.90 | -1.67% | 4.02 | -0.59% | 0.08% | |
| 2022-12-20 | 3.88 | 3.88 | 3.78 | 3.78 | -2.33% | -1.10% | -6.46% | 35,206,000 | 134,552,000 | 70% | 3.82 | -2.15% | 3.90 | -1.94% | 3.96 | -1.27% | 4.04 | -0.49% | 0.17% | |
| 2022-12-19 | 3.99 | 4.00 | 3.85 | 3.87 | -2.76% | -0.92% | -4.70% | 32,316,600 | 126,222,000 | 64% | 3.91 | -1.84% | 3.98 | -1.14% | 4.01 | -0.77% | 4.06 | -0.34% | 0.24% | |
| 2022-12-16 | 3.99 | 4.02 | 3.95 | 3.98 | -0.75% | 0.03% | -2.33% | 30,777,600 | 122,452,000 | 60% | 3.98 | -1.41% | 4.02 | -0.67% | 4.04 | -0.93% | 4.08 | -0.22% | 0.28% | |
| 2022-12-15 | 4.06 | 4.09 | 4.00 | 4.01 | -1.47% | -0.64% | -1.81% | 35,545,800 | 143,477,000 | 65% | 4.04 | -0.10% | 4.05 | -0.27% | 4.08 | -0.24% | 4.08 | 0.15% | 0.16% | |
| 2022-12-14 | 4.03 | 4.08 | 3.99 | 4.07 | 0.25% | 0.74% | -0.20% | 44,240,000 | 178,721,000 | 78% | 4.04 | -0.76% | 4.06 | -1.00% | 4.09 | 0.02% | 4.08 | 0.15% | 0.08% | |
| 2022-12-13 | 4.04 | 4.12 | 4.03 | 4.06 | 0.25% | -0.27% | -0.29% | 38,363,100 | 156,189,000 | 68% | 4.07 | 0.05% | 4.10 | -0.12% | 4.09 | -0.02% | 4.07 | 0.42% | 0.05% | |
| 2022-12-12 | 4.12 | 4.13 | 4.02 | 4.05 | -1.94% | -0.47% | -0.12% | 50,331,100 | 204,798,000 | 87% | 4.07 | -1.53% | 4.11 | 0.20% | 4.09 | -0.12% | 4.06 | 0.55% | -0.02% | |
| 2022-12-09 | 4.13 | 4.21 | 4.08 | 4.13 | -0.24% | -0.05% | 2.41% | 87,309,600 | 360,726,000 | 154% | 4.13 | 0.81% | 4.10 | 0.56% | 4.10 | 0.25% | 4.03 | 0.67% | -0.10% | |
| 2022-12-08 | 4.08 | 4.16 | 4.02 | 4.14 | 1.72% | 1.00% | 3.34% | 65,529,000 | 268,612,000 | 127% | 4.10 | 1.39% | 4.08 | 0.03% | 4.09 | 0.52% | 4.01 | 0.55% | -0.16% | |
| 2022-12-07 | 4.06 | 4.09 | 3.99 | 4.07 | 0.00% | 0.67% | 2.16% | 53,597,400 | 216,682,000 | 109% | 4.04 | -0.91% | 4.07 | -0.49% | 4.07 | 0.30% | 3.98 | 0.30% | -0.22% | |
| 2022-12-06 | 4.10 | 4.12 | 4.05 | 4.07 | -0.97% | -0.25% | 2.47% | 40,489,400 | 165,189,000 | 85% | 4.08 | -0.54% | 4.09 | 0.61% | 4.05 | 0.90% | 3.97 | 0.20% | -0.25% | |
| 2022-12-05 | 4.12 | 4.14 | 4.07 | 4.11 | 0.49% | 0.20% | 3.68% | 49,723,000 | 203,981,000 | 104% | 4.10 | 0.12% | 4.07 | 0.89% | 4.02 | 1.29% | 3.96 | 0.08% | -0.26% | |
| 2022-12-02 | 4.02 | 4.15 | 4.00 | 4.09 | 1.74% | -0.17% | 3.26% | 72,167,300 | 295,693,000 | 143% | 4.10 | 2.32% | 4.03 | 1.97% | 3.97 | 1.33% | 3.96 | -1.47% | -0.24% | |
| 2022-12-01 | 3.98 | 4.03 | 3.96 | 4.02 | 2.03% | 0.40% | 0.00% | 57,643,200 | 230,804,000 | 96% | 4.00 | 0.98% | 3.96 | 1.72% | 3.91 | 0.72% | 4.02 | -0.64% | 0.08% | |
| 2022-11-30 | 3.97 | 4.00 | 3.93 | 3.94 | 0.00% | -0.63% | -2.62% | 44,747,000 | 177,444,000 | 66% | 3.97 | 1.69% | 3.89 | 0.73% | 3.89 | 0.26% | 4.05 | -0.20% | 0.30% | | |
|
