今世缘( 603369.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-21 | 51.00 | 53.95 | 51.00 | 53.07 | 2.75% | 0.01% | 3.66% | 13,605,800 | 721,969,000 | 157% | 53.06 | 2.93% | 51.99 | 1.88% | 51.34 | 1.81% | 51.19 | 0.47% | -0.73% | |
| 2022-01-20 | 50.80 | 52.00 | 50.35 | 51.65 | 1.81% | 0.19% | 1.37% | 10,631,100 | 548,039,000 | 130% | 51.55 | 1.73% | 51.03 | 1.53% | 50.43 | 0.46% | 50.95 | -0.21% | -0.87% | |
| 2022-01-19 | 50.59 | 51.39 | 49.86 | 50.73 | -0.08% | 0.11% | -0.65% | 7,668,900 | 388,629,000 | 95% | 50.68 | -0.05% | 50.26 | 0.81% | 50.20 | -0.54% | 51.06 | -0.63% | -0.92% | |
| 2022-01-18 | 49.70 | 51.66 | 49.12 | 50.77 | 2.26% | 0.13% | -1.19% | 8,890,400 | 450,760,000 | 109% | 50.70 | 2.96% | 49.85 | -0.08% | 50.47 | -0.43% | 51.38 | -0.53% | -0.93% | |
| 2022-01-17 | 49.34 | 49.78 | 48.43 | 49.65 | 0.65% | 0.83% | -3.89% | 7,062,600 | 347,786,000 | 84% | 49.24 | -0.40% | 49.89 | -1.63% | 50.69 | -0.65% | 51.66 | -0.96% | -0.96% |  |
| 2022-01-14 | 49.38 | 50.15 | 48.83 | 49.33 | -1.22% | -0.23% | -5.42% | 7,939,500 | 392,541,000 | 92% | 49.44 | -2.29% | 50.72 | -1.38% | 51.02 | -0.93% | 52.16 | -0.99% | -0.92% | |
| 2022-01-13 | 52.54 | 52.80 | 49.49 | 49.94 | -4.98% | -1.31% | -5.20% | 11,528,200 | 583,356,000 | 138% | 50.60 | -3.35% | 51.43 | -0.71% | 51.50 | -1.13% | 52.68 | -1.34% | -0.88% | |
| 2022-01-12 | 51.25 | 52.88 | 51.25 | 52.56 | 2.56% | 0.39% | -1.56% | 7,057,500 | 369,517,000 | 84% | 52.36 | 1.10% | 51.80 | 0.21% | 52.09 | -0.61% | 53.39 | -1.11% | -0.85% | |
| 2022-01-11 | 52.50 | 52.80 | 51.00 | 51.25 | -0.37% | -1.04% | -5.08% | 8,585,800 | 444,661,000 | 94% | 51.79 | 1.08% | 51.70 | -0.81% | 52.41 | -0.63% | 53.99 | -0.91% | -0.85% | |
| 2022-01-10 | 51.40 | 51.96 | 50.28 | 51.44 | -0.12% | 0.40% | -5.59% | 6,647,700 | 340,596,000 | 70% | 51.24 | -1.53% | 52.12 | -1.65% | 52.74 | -1.14% | 54.49 | -1.11% | -0.82% | |
| 2022-01-07 | 53.00 | 53.19 | 51.39 | 51.50 | -2.31% | -1.02% | -6.53% | 6,710,400 | 349,160,000 | 69% | 52.03 | -1.85% | 52.99 | -0.67% | 53.35 | -0.98% | 55.10 | -0.92% | -0.68% | |
| 2022-01-06 | 53.00 | 54.00 | 52.52 | 52.72 | -1.31% | -0.56% | -5.20% | 7,222,500 | 382,901,000 | 73% | 53.02 | -1.34% | 53.35 | -0.81% | 53.88 | -1.01% | 55.61 | -0.69% | -0.61% | |
| 2022-01-05 | 53.69 | 54.59 | 52.89 | 53.42 | -0.61% | -0.58% | -4.61% | 8,525,500 | 458,110,000 | 88% | 53.73 | 0.90% | 53.79 | -0.75% | 54.43 | -1.40% | 56.00 | -0.74% | -0.51% | |
| 2022-01-04 | 54.40 | 54.69 | 52.56 | 53.75 | -1.19% | 0.93% | -4.73% | 8,402,100 | 447,464,000 | 85% | 53.26 | -2.00% | 54.19 | -1.43% | 55.20 | -1.00% | 56.42 | -0.81% | -0.41% | |
| 2021-12-31 | 55.60 | 55.60 | 53.92 | 54.40 | -1.41% | 0.11% | -4.36% | 8,836,700 | 480,204,000 | 91% | 54.34 | -1.50% | 54.98 | -1.74% | 55.76 | -1.24% | 56.88 | -0.58% | -0.31% | |
| 2021-12-30 | 54.78 | 55.64 | 54.33 | 55.18 | 1.25% | 0.02% | -3.55% | 6,726,700 | 371,089,000 | 71% | 55.17 | -0.27% | 55.95 | -0.47% | 56.46 | -0.74% | 57.21 | -0.57% | -0.23% | |
| 2021-12-29 | 57.68 | 57.79 | 54.45 | 54.50 | -5.05% | -1.48% | -5.28% | 12,990,600 | 718,596,000 | 130% | 55.32 | -3.06% | 56.22 | -1.75% | 56.88 | -1.10% | 57.54 | -1.02% | -0.15% | |
| 2021-12-28 | 56.22 | 57.50 | 56.01 | 57.40 | 2.72% | 0.60% | -1.26% | 12,230,600 | 697,874,000 | 121% | 57.06 | 1.27% | 57.22 | -0.50% | 57.51 | -0.50% | 58.13 | -1.16% | -0.01% | |
| 2021-12-27 | 58.27 | 58.50 | 55.40 | 55.88 | -4.33% | -0.83% | -4.99% | 10,781,800 | 607,511,000 | 97% | 56.35 | -3.85% | 57.50 | -1.30% | 57.81 | -0.84% | 58.81 | -0.55% | 0.21% | |
| 2021-12-24 | 58.01 | 59.29 | 58.00 | 58.41 | 0.02% | -0.32% | -1.23% | 8,187,000 | 479,754,000 | 73% | 58.60 | 1.30% | 58.26 | 0.13% | 58.30 | 0.24% | 59.14 | 0.24% | 0.30% | |
| 2021-12-23 | 58.77 | 59.08 | 56.86 | 58.40 | -0.02% | 0.95% | -1.01% | 10,064,100 | 582,207,000 | 83% | 57.85 | -1.11% | 58.19 | -0.34% | 58.15 | -0.43% | 58.99 | -0.20% | 0.28% | |
| 2021-12-22 | 58.77 | 59.20 | 57.90 | 58.41 | -0.44% | -0.15% | -1.18% | 5,964,600 | 348,912,000 | 45% | 58.50 | 0.20% | 58.39 | 0.33% | 58.40 | -0.50% | 59.11 | 0.32% | 0.32% | |
| 2021-12-21 | 58.12 | 59.18 | 57.69 | 58.67 | 1.00% | 0.49% | -0.42% | 8,051,700 | 470,086,000 | 55% | 58.38 | 0.13% | 58.20 | -0.33% | 58.70 | -1.36% | 58.92 | 0.23% | 0.26% | |
| 2021-12-20 | 57.44 | 59.09 | 57.44 | 58.09 | 1.15% | -0.37% | -1.18% | 8,434,800 | 491,800,000 | 56% | 58.31 | 0.73% | 58.39 | -0.81% | 59.51 | -0.20% | 58.79 | 0.16% | 0.18% | |
| 2021-12-17 | 58.11 | 58.60 | 57.30 | 57.43 | -1.49% | -0.78% | -2.15% | 7,756,000 | 448,933,000 | 51% | 57.88 | -1.57% | 58.87 | -1.89% | 59.63 | 0.34% | 58.69 | 0.20% | 0.09% | |
| 2021-12-16 | 59.66 | 60.30 | 57.80 | 58.30 | -3.03% | -0.86% | -0.46% | 11,171,900 | 656,981,000 | 72% | 58.81 | -0.99% | 60.00 | -0.12% | 59.42 | -0.03% | 58.57 | 0.24% | 0.03% | |
| 2021-12-15 | 60.60 | 60.85 | 58.04 | 60.12 | -1.44% | 1.22% | 2.89% | 15,849,900 | 941,387,000 | 107% | 59.39 | -2.95% | 60.07 | 0.85% | 59.44 | 0.67% | 58.43 | 0.39% | -0.01% | |
| 2021-12-14 | 59.35 | 63.38 | 58.80 | 61.00 | 2.62% | -0.33% | 4.80% | 19,185,000 | 1,174,101,000 | 140% | 61.20 | 3.03% | 59.57 | 1.26% | 59.04 | 1.34% | 58.21 | 1.01% | -0.04% | |
| 2021-12-13 | 58.50 | 60.31 | 58.30 | 59.44 | 2.13% | 0.07% | 3.15% | 15,946,000 | 947,141,000 | 120% | 59.40 | 2.72% | 58.82 | 1.04% | 58.26 | 0.69% | 57.63 | 0.44% | -0.12% | |
| 2021-12-10 | 57.95 | 58.70 | 56.57 | 58.20 | 0.00% | 0.65% | 1.44% | 16,425,900 | 949,830,000 | 126% | 57.83 | -2.27% | 58.22 | 0.27% | 57.86 | 0.32% | 57.37 | -0.02% | -0.11% | | |
|
