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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 58.00 | 59.00 | 57.00 | 58.10 | -0.43% | -0.04% | 7.69% | 8,614,800 | 500,728,000 | 83% | 58.12 | -0.67% | 58.01 | 1.98% | 56.11 | 1.59% | 53.95 | 1.00% | 0.85% |  |
| 2023-01-10 | 58.00 | 59.75 | 57.65 | 58.35 | -0.09% | -0.28% | 9.24% | 11,678,600 | 683,349,000 | 117% | 58.51 | 1.50% | 56.88 | 3.13% | 55.23 | 2.74% | 53.42 | 1.52% | 0.79% | |
| 2023-01-09 | 54.96 | 60.26 | 54.71 | 58.40 | 6.53% | 1.30% | 10.99% | 19,095,800 | 1,100,872,000 | 200% | 57.65 | 6.30% | 55.16 | 4.26% | 53.75 | 3.38% | 52.62 | 2.37% | 0.68% | |
| 2023-01-06 | 53.45 | 55.50 | 52.88 | 54.82 | 2.72% | 1.08% | 6.66% | 12,699,500 | 688,744,000 | 143% | 54.23 | 2.41% | 52.90 | 2.80% | 52.00 | 1.45% | 51.40 | 1.03% | 0.55% | |
| 2023-01-05 | 51.00 | 53.90 | 50.70 | 53.37 | 4.67% | 0.78% | 4.91% | 16,292,700 | 862,849,000 | 186% | 52.96 | 4.83% | 51.46 | 2.12% | 51.25 | 1.47% | 50.87 | 1.20% | 0.53% | |
| 2023-01-04 | 49.63 | 51.00 | 49.50 | 50.99 | 2.18% | 0.94% | 1.43% | 7,470,700 | 377,400,000 | 92% | 50.52 | 1.16% | 50.39 | -0.14% | 50.51 | 0.02% | 50.27 | 0.68% | 0.46% | |
| 2023-01-03 | 50.96 | 51.25 | 49.57 | 49.90 | -1.96% | -0.08% | -0.07% | 11,386,900 | 568,643,000 | 135% | 49.94 | -1.87% | 50.46 | -0.63% | 50.50 | -0.14% | 49.93 | 0.10% | 0.44% |  |
| 2022-12-30 | 50.99 | 51.50 | 50.50 | 50.90 | -0.04% | 0.03% | 2.04% | 8,595,100 | 437,383,000 | 110% | 50.89 | 0.29% | 50.78 | 0.28% | 50.57 | 0.19% | 49.88 | 0.31% | 0.51% | |
| 2022-12-29 | 50.50 | 51.40 | 50.01 | 50.92 | 0.04% | 0.35% | 2.39% | 8,124,900 | 412,276,000 | 107% | 50.74 | 0.08% | 50.64 | 0.54% | 50.47 | 0.21% | 49.73 | 0.22% | 0.56% | |
| 2022-12-28 | 50.21 | 51.15 | 50.19 | 50.90 | 0.93% | 0.39% | 2.58% | 7,220,800 | 366,117,000 | 93% | 50.70 | 0.52% | 50.37 | 0.16% | 50.37 | 0.72% | 49.62 | 0.08% | 0.65% | |
| 2022-12-27 | 50.03 | 51.20 | 49.50 | 50.43 | 2.00% | -0.03% | 1.72% | 6,385,100 | 322,086,000 | 70% | 50.44 | 0.97% | 50.29 | 0.08% | 50.01 | 1.28% | 49.58 | 0.43% | 0.83% | |
| 2022-12-26 | 50.42 | 51.00 | 49.30 | 49.44 | -1.89% | -1.04% | 0.15% | 6,937,600 | 346,592,000 | 74% | 49.96 | -1.00% | 50.25 | 0.69% | 49.38 | 0.22% | 49.37 | 0.39% | 0.91% | |
| 2022-12-23 | 49.35 | 51.25 | 49.35 | 50.39 | 1.35% | -0.14% | 2.47% | 8,047,800 | 406,108,000 | 83% | 50.46 | 0.35% | 49.91 | 2.05% | 49.27 | 0.44% | 49.17 | 1.04% | 1.05% | |
| 2022-12-22 | 48.79 | 51.32 | 48.63 | 49.72 | 2.07% | -1.13% | 2.16% | 10,258,500 | 515,874,000 | 97% | 50.29 | 3.29% | 48.91 | 1.02% | 49.05 | 0.31% | 48.67 | 0.83% | 1.09% | |
| 2022-12-21 | 47.95 | 49.22 | 47.91 | 48.71 | 2.12% | 0.05% | 0.92% | 6,814,700 | 331,764,000 | 63% | 48.68 | 2.09% | 48.42 | -0.40% | 48.90 | -0.76% | 48.27 | 0.52% | 1.07% | |
| 2022-12-20 | 48.98 | 49.15 | 47.00 | 47.70 | -2.61% | 0.03% | -0.66% | 10,343,900 | 493,275,000 | 92% | 47.69 | -3.27% | 48.61 | -1.81% | 49.27 | -0.18% | 48.02 | 0.48% | 1.11% | |
| 2022-12-19 | 49.67 | 50.17 | 48.71 | 48.98 | -1.41% | -0.65% | 2.50% | 6,459,500 | 318,464,000 | 57% | 49.30 | -0.21% | 49.50 | -0.42% | 49.36 | 0.52% | 47.79 | 0.76% | 1.19% | |
| 2022-12-16 | 48.67 | 50.10 | 48.48 | 49.68 | 0.79% | 0.56% | 4.75% | 6,339,800 | 313,210,000 | 55% | 49.40 | -0.59% | 49.72 | 0.72% | 49.10 | 1.36% | 47.43 | 0.80% | 1.20% | |
| 2022-12-15 | 49.58 | 50.56 | 49.09 | 49.29 | -1.60% | -0.82% | 4.75% | 10,134,400 | 503,647,000 | 88% | 49.70 | -0.25% | 49.36 | 0.93% | 48.45 | 1.15% | 47.05 | 1.20% | 1.15% | |
| 2022-12-14 | 48.03 | 50.80 | 47.68 | 50.09 | 3.71% | 0.54% | 7.73% | 19,909,400 | 991,950,000 | 172% | 49.82 | 3.83% | 48.91 | 3.15% | 47.89 | 2.18% | 46.50 | 1.84% | 1.10% | |
| 2022-12-13 | 47.50 | 48.49 | 46.61 | 48.30 | 1.41% | 0.65% | 5.79% | 9,198,600 | 441,411,000 | 88% | 47.99 | -0.11% | 47.41 | 1.14% | 46.87 | 0.83% | 45.66 | 1.26% | 0.89% | |
| 2022-12-12 | 47.54 | 48.80 | 47.40 | 47.63 | -0.61% | -0.85% | 5.63% | 11,232,200 | 539,569,000 | 108% | 48.04 | 2.76% | 46.88 | 1.36% | 46.48 | 1.33% | 45.09 | 1.80% | 0.72% | |
| 2022-12-09 | 45.62 | 47.99 | 45.26 | 47.92 | 4.86% | 2.51% | 8.18% | 18,466,000 | 863,226,000 | 177% | 46.75 | 2.22% | 46.25 | 0.97% | 45.87 | 1.51% | 44.30 | 1.43% | 0.41% | |
| 2022-12-08 | 45.57 | 46.42 | 45.41 | 45.70 | 0.22% | -0.07% | 4.64% | 9,141,100 | 418,023,000 | 100% | 45.73 | -0.22% | 45.81 | 0.84% | 45.19 | 0.91% | 43.67 | 0.65% | 0.25% | |
| 2022-12-07 | 45.51 | 46.68 | 45.11 | 45.60 | 0.22% | -0.51% | 5.09% | 10,258,800 | 470,183,000 | 121% | 45.83 | -0.04% | 45.43 | 1.34% | 44.78 | 1.18% | 43.39 | 0.86% | 0.19% | |
| 2022-12-06 | 44.05 | 46.88 | 44.05 | 45.50 | 2.76% | -0.77% | 5.75% | 13,785,200 | 632,069,000 | 177% | 45.85 | 3.25% | 44.83 | 1.94% | 44.26 | 2.34% | 43.02 | 1.37% | 0.13% | |
| 2022-12-05 | 44.30 | 44.69 | 44.02 | 44.28 | 1.82% | -0.29% | 4.33% | 9,656,800 | 428,850,000 | 137% | 44.41 | 1.67% | 43.98 | 1.30% | 43.25 | 2.27% | 42.44 | 0.77% | 0.00% | |
| 2022-12-02 | 43.88 | 44.36 | 43.24 | 43.49 | -0.57% | -0.43% | 3.26% | 8,667,000 | 378,557,000 | 128% | 43.68 | -0.40% | 43.41 | 1.57% | 42.29 | 0.94% | 42.12 | 0.31% | -0.07% | |
| 2022-12-01 | 43.50 | 44.38 | 43.19 | 43.74 | 4.19% | -0.26% | 4.17% | 13,178,000 | 577,924,000 | 210% | 43.86 | 4.64% | 42.74 | 4.12% | 41.90 | 1.92% | 41.99 | 0.78% | -0.05% | |
| 2022-11-30 | 41.98 | 42.45 | 41.59 | 41.98 | 0.00% | 0.17% | 0.76% | 5,462,600 | 228,935,000 | 96% | 41.91 | 0.29% | 41.05 | 0.43% | 41.11 | 0.10% | 41.66 | -0.29% | -0.04% | | |
|
