浙文互联( 600986.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 4.93 | 4.96 | 4.87 | 4.95 | 0.61% | 0.57% | 0.77% | 33,231,600 | 163,577,000 | 91% | 4.92 | 1.67% | 4.91 | 0.66% | 4.90 | 0.16% | 4.91 | 0.22% | -0.07% |  |
| 2022-05-19 | 4.79 | 4.92 | 4.77 | 4.92 | 0.41% | 1.63% | 0.39% | 29,977,000 | 145,106,000 | 79% | 4.84 | -2.30% | 4.88 | -0.55% | 4.89 | -0.31% | 4.90 | -0.27% | -0.25% | |
| 2022-05-18 | 4.91 | 5.02 | 4.88 | 4.90 | 1.03% | -1.11% | -0.28% | 40,943,900 | 202,865,000 | 107% | 4.96 | 2.80% | 4.91 | 0.60% | 4.91 | -0.35% | 4.91 | 0.10% | -0.30% | |
| 2022-05-17 | 4.90 | 4.92 | 4.75 | 4.85 | -1.42% | 0.62% | -1.20% | 31,013,200 | 149,474,000 | 75% | 4.82 | -2.25% | 4.88 | -0.69% | 4.92 | -0.04% | 4.91 | 0.33% | -0.50% | |
| 2022-05-16 | 4.90 | 4.98 | 4.88 | 4.92 | 0.82% | -0.22% | 0.55% | 33,411,100 | 164,745,000 | 82% | 4.93 | 1.07% | 4.91 | -0.67% | 4.92 | 0.02% | 4.89 | 1.03% | -0.79% | |
| 2022-05-13 | 4.95 | 4.98 | 4.82 | 4.88 | -1.21% | 0.02% | 0.76% | 27,903,900 | 136,156,000 | 66% | 4.88 | -0.83% | 4.95 | 0.28% | 4.92 | 0.29% | 4.84 | 0.73% | -1.19% | |
| 2022-05-12 | 4.83 | 5.03 | 4.83 | 4.94 | 1.02% | 0.41% | 2.75% | 37,078,600 | 182,412,000 | 84% | 4.92 | -1.48% | 4.93 | -0.06% | 4.91 | -0.24% | 4.81 | 0.00% | -1.59% | |
| 2022-05-11 | 4.89 | 5.12 | 4.85 | 4.89 | 0.00% | -2.08% | 1.71% | 56,538,100 | 282,353,000 | 124% | 4.99 | 3.08% | 4.93 | 1.44% | 4.92 | 0.45% | 4.81 | -0.25% | -1.89% | |
| 2022-05-10 | 4.76 | 4.93 | 4.73 | 4.89 | -0.61% | 0.93% | 1.45% | 36,123,900 | 175,033,000 | 80% | 4.85 | -1.68% | 4.86 | -0.92% | 4.90 | 0.70% | 4.82 | -1.03% | -2.15% | |
| 2022-05-09 | 4.89 | 5.03 | 4.86 | 4.92 | 2.50% | -0.16% | 1.03% | 39,231,900 | 193,330,000 | 86% | 4.93 | 2.33% | 4.91 | 0.08% | 4.87 | 1.93% | 4.87 | -1.58% | -2.36% | |
| 2022-05-06 | 4.82 | 4.91 | 4.73 | 4.80 | -3.42% | -0.33% | -2.99% | 38,861,800 | 187,141,000 | 80% | 4.82 | -3.22% | 4.91 | 0.88% | 4.77 | 1.10% | 4.95 | -1.55% | -2.55% | |
| 2022-05-05 | 5.00 | 5.04 | 4.89 | 4.97 | -0.80% | -0.12% | -1.11% | 42,565,400 | 211,805,000 | 88% | 4.98 | 1.30% | 4.86 | 3.40% | 4.72 | 0.13% | 5.03 | -0.83% | -2.57% | |
| 2022-04-29 | 4.69 | 5.09 | 4.66 | 5.01 | 7.97% | 2.00% | -1.14% | 58,745,100 | 288,559,000 | 121% | 4.91 | 5.84% | 4.70 | 3.07% | 4.72 | -0.70% | 5.07 | -1.86% | -2.52% | |
| 2022-04-28 | 4.68 | 4.72 | 4.58 | 4.64 | -0.64% | -0.02% | -10.15% | 35,494,100 | 164,730,000 | 67% | 4.64 | 3.04% | 4.56 | -2.10% | 4.75 | -2.59% | 5.16 | -2.53% | -2.37% | |
| 2022-04-27 | 4.31 | 4.69 | 4.27 | 4.67 | 5.18% | 3.69% | -11.85% | 51,446,200 | 231,739,000 | 87% | 4.50 | -1.32% | 4.66 | -4.08% | 4.87 | -4.67% | 5.30 | -3.02% | -2.14% | |
| 2022-04-26 | 4.65 | 4.71 | 4.42 | 4.44 | -6.13% | -2.72% | -18.73% | 52,456,300 | 239,435,000 | 84% | 4.56 | -6.51% | 4.86 | -5.25% | 5.11 | -4.22% | 5.46 | -3.26% | -1.87% | |
| 2022-04-25 | 5.17 | 5.17 | 4.73 | 4.73 | -9.90% | -3.11% | -16.24% | 58,766,700 | 286,876,000 | 92% | 4.88 | -6.62% | 5.13 | -5.67% | 5.34 | -2.84% | 5.65 | -2.97% | -1.54% | |
| 2022-04-22 | 5.26 | 5.32 | 5.14 | 5.25 | -0.57% | 0.42% | -9.79% | 37,959,200 | 198,446,000 | 59% | 5.23 | -2.70% | 5.44 | -2.25% | 5.49 | -1.59% | 5.82 | -2.90% | -1.22% | |
| 2022-04-21 | 5.48 | 5.55 | 5.22 | 5.28 | -4.86% | -1.73% | -11.91% | 43,045,900 | 231,283,000 | 59% | 5.37 | -4.80% | 5.56 | -0.87% | 5.58 | -2.14% | 5.99 | -3.06% | -0.89% | |
| 2022-04-20 | 5.79 | 5.79 | 5.52 | 5.55 | -2.80% | -1.67% | -10.24% | 50,352,000 | 284,207,000 | 64% | 5.64 | 0.02% | 5.61 | -0.28% | 5.71 | -1.09% | 6.18 | -3.53% | -0.47% | |
| 2022-04-19 | 5.56 | 5.72 | 5.54 | 5.71 | 2.70% | 1.19% | -10.91% | 45,928,300 | 259,155,000 | 47% | 5.64 | 2.27% | 5.63 | -2.06% | 5.77 | -1.91% | 6.41 | -1.70% | 0.11% | |
| 2022-04-18 | 5.43 | 5.65 | 5.39 | 5.56 | -0.71% | 0.76% | -14.72% | 35,832,900 | 197,722,000 | 30% | 5.52 | -2.78% | 5.74 | -1.71% | 5.88 | -2.24% | 6.52 | -0.32% | 0.49% | |
| 2022-04-15 | 5.86 | 5.94 | 5.56 | 5.60 | -5.08% | -1.34% | -14.39% | 58,940,600 | 334,566,000 | 48% | 5.68 | -4.36% | 5.84 | -2.54% | 6.02 | -3.39% | 6.54 | -0.43% | 0.61% | |
| 2022-04-14 | 5.79 | 6.03 | 5.77 | 5.90 | 1.90% | -0.59% | -10.18% | 62,621,400 | 371,679,000 | 53% | 5.94 | 0.66% | 6.00 | -2.07% | 6.23 | -3.38% | 6.57 | -0.23% | 0.75% | |
| 2022-04-13 | 6.11 | 6.11 | 5.77 | 5.79 | -6.16% | -1.80% | -12.06% | 75,399,400 | 444,519,000 | 62% | 5.90 | -3.93% | 6.12 | -4.07% | 6.44 | -4.16% | 6.58 | -0.27% | 0.85% | |
| 2022-04-12 | 6.19 | 6.39 | 5.96 | 6.17 | -0.32% | 0.54% | -6.54% | 79,554,300 | 488,241,000 | 67% | 6.14 | -2.91% | 6.38 | -4.12% | 6.72 | -1.38% | 6.60 | -0.02% | 0.96% | |
| 2022-04-11 | 6.37 | 6.54 | 6.14 | 6.19 | -4.77% | -2.07% | -6.25% | 79,099,500 | 500,015,000 | 69% | 6.32 | -4.05% | 6.66 | -3.75% | 6.82 | 0.12% | 6.60 | 0.21% | 1.03% | |
| 2022-04-08 | 6.78 | 6.88 | 6.47 | 6.50 | -6.20% | -1.34% | -1.35% | 117,704,500 | 775,460,000 | 108% | 6.59 | -5.41% | 6.92 | -0.62% | 6.81 | 0.27% | 6.59 | 0.40% | 1.05% | |
| 2022-04-07 | 6.86 | 7.15 | 6.80 | 6.93 | -0.57% | -0.50% | 5.59% | 111,896,100 | 779,369,000 | 111% | 6.97 | -1.87% | 6.96 | 1.89% | 6.79 | 1.53% | 6.56 | 1.19% | 1.15% | |
| 2022-04-06 | 6.91 | 7.40 | 6.91 | 6.97 | 0.00% | -1.80% | 7.46% | 180,043,900 | 1,277,915,000 | 177% | 7.10 | 4.12% | 6.83 | 3.82% | 6.69 | 3.35% | 6.49 | 2.25% | 1.22% | | |
|
