欧菲光( 002456.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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-06 | 13.90 | 14.24 | 13.71 | 14.21 | 1.86% | 1.83% | 7.64% | 164,024,700 | 2,288,746,000 | 137% | 13.95 | 0.03% | 13.85 | 1.35% | 13.60 | 1.48% | 13.20 | 0.99% | 0.42% |  |
2019-12-05 | 13.50 | 14.19 | 13.50 | 13.95 | 3.79% | 0.00% | 6.71% | 199,981,400 | 2,789,790,000 | 170% | 13.95 | 2.83% | 13.67 | 2.89% | 13.40 | 2.31% | 13.07 | 1.28% | 0.36% |  |
2019-12-04 | 13.31 | 13.85 | 13.31 | 13.44 | -0.07% | -0.93% | 4.12% | 132,726,200 | 1,800,536,000 | 120% | 13.57 | 2.25% | 13.28 | 1.98% | 13.10 | 1.61% | 12.91 | 0.32% | 0.26% |  |
2019-12-03 | 13.21 | 13.45 | 13.08 | 13.45 | 0.60% | 1.38% | 4.53% | 110,254,400 | 1,462,784,000 | 98% | 13.27 | 1.62% | 13.02 | 1.35% | 12.89 | 1.23% | 12.87 | 0.06% | 0.29% |  |
2019-12-02 | 12.64 | 13.38 | 12.50 | 13.37 | 5.86% | 2.41% | 3.97% | 161,189,200 | 2,104,519,000 | 132% | 13.06 | 3.60% | 12.85 | 1.53% | 12.73 | 1.22% | 12.86 | -0.05% | 0.38% |  |
2019-11-29 | 12.59 | 12.76 | 12.44 | 12.63 | 0.00% | 0.22% | -1.83% | 76,879,400 | 968,800,000 | 60% | 12.60 | -0.63% | 12.66 | 0.46% | 12.58 | -0.80% | 12.87 | -0.33% | 0.50% |  |
2019-11-28 | 12.71 | 12.93 | 12.48 | 12.63 | -1.56% | -0.41% | -2.16% | 85,589,000 | 1,085,425,000 | 58% | 12.68 | 0.10% | 12.60 | 0.38% | 12.68 | -0.33% | 12.91 | 0.62% | 0.73% |  |
2019-11-27 | 12.33 | 12.87 | 12.19 | 12.83 | 3.14% | 1.27% | 0.00% | 127,278,800 | 1,612,437,000 | 79% | 12.67 | 2.01% | 12.55 | -1.10% | 12.73 | -0.93% | 12.83 | 0.38% | 0.77% |  |
2019-11-26 | 12.50 | 12.62 | 12.21 | 12.44 | 0.73% | 0.17% | -2.67% | 91,622,600 | 1,137,847,000 | 57% | 12.42 | -0.82% | 12.69 | -1.02% | 12.85 | -0.86% | 12.78 | 0.57% | 0.77% |  |
2019-11-25 | 12.70 | 12.89 | 12.26 | 12.35 | -2.76% | -1.37% | -2.82% | 108,939,900 | 1,363,987,000 | 67% | 12.52 | -3.37% | 12.82 | -1.63% | 12.96 | -0.75% | 12.71 | 0.32% | 0.76% |  |
2019-11-22 | 13.15 | 13.45 | 12.58 | 12.70 | -3.42% | -1.99% | 0.26% | 160,130,800 | 2,074,957,000 | 102% | 12.96 | 0.27% | 13.03 | -0.27% | 13.05 | -0.05% | 12.67 | 0.39% | 0.79% |  |
2019-11-21 | 12.75 | 13.15 | 12.60 | 13.15 | 1.70% | 1.76% | 4.22% | 101,437,900 | 1,310,852,000 | 66% | 12.92 | -2.10% | 13.07 | -0.34% | 13.06 | 1.30% | 12.62 | 0.29% | 0.84% |  |
2019-11-20 | 13.24 | 13.52 | 12.93 | 12.93 | -2.78% | -2.05% | 2.77% | 136,660,600 | 1,803,900,000 | 92% | 13.20 | 1.17% | 13.11 | 0.47% | 12.89 | 1.20% | 12.58 | 0.67% | 0.90% |  |
2019-11-19 | 13.00 | 13.35 | 12.78 | 13.30 | 2.15% | 1.93% | 6.43% | 186,462,000 | 2,432,892,000 | 122% | 13.05 | -0.50% | 13.05 | 2.06% | 12.74 | 1.81% | 12.50 | 0.90% | 0.98% |  |
2019-11-18 | 13.23 | 13.45 | 12.83 | 13.02 | 0.15% | -0.71% | 5.13% | 162,622,400 | 2,132,468,000 | 111% | 13.11 | 0.74% | 12.79 | 1.96% | 12.51 | 1.51% | 12.39 | 1.22% | 1.00% |  |
2019-11-15 | 12.60 | 13.40 | 12.51 | 13.00 | 2.44% | -0.13% | 6.24% | 271,582,700 | 3,535,123,000 | 185% | 13.02 | 5.81% | 12.54 | 4.52% | 12.33 | 2.15% | 12.24 | 1.94% | 1.05% |  |
2019-11-14 | 11.73 | 12.98 | 11.70 | 12.69 | 7.45% | 3.15% | 5.72% | 237,321,900 | 2,919,622,000 | 176% | 12.30 | 4.90% | 12.00 | 1.70% | 12.07 | 0.37% | 12.00 | 1.04% | 0.92% |  |
2019-11-13 | 11.68 | 11.87 | 11.55 | 11.81 | 0.51% | 0.71% | -0.59% | 88,237,900 | 1,034,752,000 | 69% | 11.73 | 0.81% | 11.80 | -1.68% | 12.02 | -0.97% | 11.88 | 0.36% | 0.82% |  |
2019-11-12 | 12.04 | 12.05 | 11.40 | 11.75 | -2.25% | 1.01% | -0.73% | 129,388,300 | 1,505,169,000 | 101% | 11.63 | -3.25% | 12.00 | -2.03% | 12.14 | -0.54% | 11.84 | 0.49% | 0.78% |  |
2019-11-11 | 12.02 | 12.32 | 11.80 | 12.02 | -1.15% | -0.03% | 2.05% | 124,141,700 | 1,492,648,000 | 103% | 12.02 | -3.01% | 12.25 | -0.78% | 12.21 | 0.69% | 11.78 | 0.59% | 0.68% |  |
2019-11-08 | 12.55 | 12.65 | 12.12 | 12.16 | -2.25% | -1.91% | 3.84% | 113,529,800 | 1,407,375,000 | 99% | 12.40 | 0.28% | 12.35 | 1.10% | 12.13 | 1.58% | 11.71 | 0.92% | 0.57% |  |
2019-11-07 | 12.40 | 12.50 | 12.21 | 12.44 | 0.65% | 0.63% | 7.21% | 101,764,700 | 1,258,031,000 | 89% | 12.36 | 0.46% | 12.21 | 1.66% | 11.94 | 1.46% | 11.60 | 0.89% | 0.43% |  |
2019-11-06 | 12.00 | 12.72 | 11.80 | 12.36 | 3.26% | 0.45% | 7.47% | 179,506,100 | 2,208,746,000 | 160% | 12.31 | 2.83% | 12.01 | 2.95% | 11.77 | 2.22% | 11.50 | 1.46% | 0.29% |  |
2019-11-05 | 11.91 | 12.13 | 11.82 | 11.97 | 0.42% | 0.03% | 5.60% | 129,245,500 | 1,546,554,000 | 120% | 11.97 | 1.78% | 11.67 | 1.95% | 11.51 | 1.85% | 11.34 | 1.13% | 0.15% |  |
2019-11-04 | 11.36 | 12.07 | 11.27 | 11.92 | 5.96% | 1.39% | 6.35% | 180,452,500 | 2,121,575,000 | 161% | 11.76 | 5.80% | 11.45 | 2.61% | 11.30 | 1.52% | 11.21 | 1.65% | -0.05% |  |
2019-11-01 | 11.08 | 11.32 | 10.86 | 11.25 | 0.63% | 1.23% | 2.03% | 97,779,700 | 1,086,673,000 | 88% | 11.11 | -1.01% | 11.16 | 0.60% | 11.13 | -0.26% | 11.03 | 0.69% | -0.37% |  |
2019-10-31 | 11.09 | 11.42 | 11.00 | 11.18 | 0.81% | -0.41% | 2.10% | 106,602,100 | 1,196,743,000 | 89% | 11.23 | 1.00% | 11.09 | -0.13% | 11.16 | 0.22% | 10.95 | 0.05% | -0.65% |  |
2019-10-30 | 10.83 | 11.26 | 10.83 | 11.09 | 1.74% | -0.22% | 1.32% | 88,972,100 | 988,951,000 | 74% | 11.12 | 1.69% | 11.10 | -0.43% | 11.14 | -0.01% | 10.95 | -0.06% | -0.70% |  |
2019-10-29 | 11.18 | 11.19 | 10.75 | 10.90 | -3.37% | -0.27% | -0.47% | 108,200,900 | 1,182,689,000 | 89% | 10.93 | -3.02% | 11.15 | -0.58% | 11.14 | 0.18% | 10.95 | -0.49% | -0.74% |  |
2019-10-28 | 11.15 | 11.40 | 11.04 | 11.28 | 0.00% | 0.09% | 2.50% | 104,431,700 | 1,176,900,000 | 84% | 11.27 | 0.17% | 11.22 | 0.46% | 11.12 | 1.63% | 11.01 | -0.55% | -0.80% |  | |
|