广州发展( 600098.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 6.00 | 6.10 | 5.98 | 6.06 | 0.50% | -0.05% | -4.33% | 7,105,400 | 43,080,000 | 56% | 6.06 | 0.36% | 6.04 | -0.28% | 6.09 | -1.23% | 6.33 | -1.05% | -0.34% |  |
| 2021-04-16 | 6.01 | 6.08 | 6.00 | 6.03 | 0.33% | -0.18% | -5.80% | 5,163,700 | 31,195,000 | 35% | 6.04 | 0.13% | 6.06 | -0.82% | 6.17 | -0.53% | 6.40 | -1.31% | -0.19% | |
| 2021-04-15 | 6.14 | 6.15 | 5.96 | 6.01 | -2.44% | -0.38% | -7.34% | 11,037,800 | 66,589,000 | 62% | 6.03 | -1.53% | 6.11 | -2.05% | 6.20 | -1.08% | 6.49 | -0.86% | 0.02% | |
| 2021-04-14 | 6.15 | 6.18 | 6.09 | 6.16 | 0.16% | 0.54% | -5.84% | 6,174,100 | 37,829,000 | 31% | 6.13 | -0.91% | 6.24 | -0.48% | 6.27 | -1.52% | 6.54 | -0.11% | 0.19% | |
| 2021-04-13 | 6.29 | 6.30 | 6.12 | 6.15 | -2.84% | -0.53% | -6.09% | 10,785,400 | 66,687,000 | 52% | 6.18 | -2.31% | 6.27 | -0.71% | 6.37 | -1.32% | 6.55 | -0.44% | 0.22% | |
| 2021-04-12 | 6.22 | 6.46 | 6.17 | 6.33 | 1.61% | 0.02% | -3.77% | 14,367,800 | 90,940,000 | 65% | 6.33 | 0.89% | 6.31 | -1.64% | 6.45 | -1.07% | 6.58 | -0.17% | 0.35% | |
| 2021-04-09 | 6.26 | 6.35 | 6.22 | 6.23 | -1.11% | -0.69% | -5.45% | 10,898,100 | 68,368,000 | 43% | 6.27 | -0.84% | 6.42 | -1.55% | 6.52 | -1.48% | 6.59 | 0.11% | 0.48% | |
| 2021-04-08 | 6.49 | 6.51 | 6.26 | 6.30 | -3.37% | -0.41% | -4.28% | 18,094,500 | 114,465,000 | 72% | 6.33 | -3.76% | 6.52 | -1.57% | 6.62 | -0.79% | 6.58 | -0.08% | 0.51% | |
| 2021-04-07 | 6.58 | 6.74 | 6.48 | 6.52 | -1.51% | -0.81% | -1.02% | 21,234,000 | 139,561,000 | 88% | 6.57 | -1.40% | 6.62 | -1.25% | 6.67 | 0.18% | 6.59 | 0.24% | 0.57% | |
| 2021-04-06 | 6.58 | 6.75 | 6.56 | 6.62 | 0.76% | -0.69% | 0.75% | 16,571,300 | 110,458,000 | 71% | 6.67 | 0.36% | 6.71 | 0.10% | 6.66 | 0.11% | 6.57 | 0.29% | 0.61% | |
| 2021-04-02 | 6.80 | 6.81 | 6.55 | 6.57 | -4.23% | -1.08% | 0.27% | 23,979,500 | 159,262,000 | 101% | 6.64 | -2.04% | 6.70 | 0.50% | 6.66 | 0.36% | 6.55 | 0.38% | 0.68% |  |
| 2021-04-01 | 6.66 | 6.92 | 6.58 | 6.86 | 3.00% | 1.18% | 5.10% | 32,170,500 | 218,102,000 | 146% | 6.78 | 1.74% | 6.67 | 0.94% | 6.63 | 1.27% | 6.53 | 0.87% | 0.68% |  |
| 2021-03-31 | 6.48 | 6.78 | 6.41 | 6.66 | 1.06% | -0.06% | 2.92% | 29,742,600 | 198,217,000 | 148% | 6.66 | 3.00% | 6.61 | 0.66% | 6.55 | 0.82% | 6.47 | 0.76% | 0.62% | |
| 2021-03-30 | 6.56 | 6.63 | 6.35 | 6.59 | 0.61% | 1.85% | 2.62% | 17,647,900 | 114,187,000 | 94% | 6.47 | -2.41% | 6.56 | 0.63% | 6.50 | 0.31% | 6.42 | 0.27% | 0.58% | |
| 2021-03-29 | 6.48 | 6.79 | 6.45 | 6.55 | -0.15% | -1.21% | 2.26% | 27,220,700 | 180,472,000 | 156% | 6.63 | 1.10% | 6.52 | 1.12% | 6.48 | 0.73% | 6.41 | 0.87% | 0.60% | |
| 2021-03-26 | 6.14 | 6.74 | 6.14 | 6.56 | 7.01% | 0.03% | 3.31% | 40,615,300 | 266,357,000 | 249% | 6.56 | 5.79% | 6.45 | 2.17% | 6.43 | 1.44% | 6.35 | 1.08% | 0.57% | |
| 2021-03-25 | 6.42 | 6.42 | 6.11 | 6.13 | -4.52% | -1.11% | -2.42% | 13,633,400 | 84,511,000 | 86% | 6.20 | -3.05% | 6.31 | -1.21% | 6.34 | -0.10% | 6.28 | 0.37% | 0.64% | |
| 2021-03-24 | 6.25 | 6.49 | 6.22 | 6.42 | 2.07% | 0.41% | 2.57% | 17,586,900 | 112,458,000 | 110% | 6.39 | 1.12% | 6.39 | 0.55% | 6.34 | 0.68% | 6.26 | 0.53% | 0.70% | |
| 2021-03-23 | 6.47 | 6.47 | 6.23 | 6.29 | -2.93% | -0.52% | 1.03% | 15,490,500 | 97,939,000 | 104% | 6.32 | -1.71% | 6.36 | 0.40% | 6.30 | 0.26% | 6.23 | 0.65% | 0.66% | |
| 2021-03-22 | 6.33 | 6.52 | 6.31 | 6.48 | 3.51% | 0.73% | 4.75% | 22,538,600 | 144,991,000 | 160% | 6.43 | 3.01% | 6.33 | 2.11% | 6.28 | 1.31% | 6.19 | 1.00% | 0.60% | |
| 2021-03-19 | 6.12 | 6.35 | 6.08 | 6.26 | 1.29% | 0.24% | 2.20% | 11,335,500 | 70,795,000 | 85% | 6.25 | 0.65% | 6.20 | 0.10% | 6.20 | -0.31% | 6.13 | 0.38% | 0.56% | |
| 2021-03-18 | 6.13 | 6.28 | 6.09 | 6.18 | 1.15% | -0.40% | 1.28% | 10,886,000 | 67,543,000 | 85% | 6.21 | 1.03% | 6.19 | 0.07% | 6.22 | 0.66% | 6.10 | 0.35% | 0.56% | |
| 2021-03-17 | 6.28 | 6.31 | 6.06 | 6.11 | -2.86% | -0.52% | 0.48% | 10,492,300 | 64,440,000 | 84% | 6.14 | -1.43% | 6.19 | -0.83% | 6.18 | 0.33% | 6.08 | 0.30% | 0.60% | |
| 2021-03-16 | 6.19 | 6.30 | 6.15 | 6.29 | 1.94% | 0.95% | 3.74% | 10,673,800 | 66,506,000 | 90% | 6.23 | 0.63% | 6.24 | 1.00% | 6.16 | 0.92% | 6.06 | 0.53% | 0.61% | |
| 2021-03-15 | 6.20 | 6.33 | 6.10 | 6.17 | -1.44% | -0.36% | 2.30% | 14,690,200 | 90,956,000 | 126% | 6.19 | -1.24% | 6.18 | 0.65% | 6.11 | 0.63% | 6.03 | 0.52% | 0.62% | |
| 2021-03-12 | 6.13 | 6.55 | 6.02 | 6.26 | 1.29% | -0.16% | 4.33% | 28,743,400 | 180,228,000 | 278% | 6.27 | 3.88% | 6.14 | 3.35% | 6.07 | 2.19% | 6.00 | 1.83% | 0.61% | |
| 2021-03-11 | 5.84 | 6.19 | 5.83 | 6.18 | 6.37% | 2.39% | 4.89% | 19,777,600 | 119,368,000 | 246% | 6.04 | 3.32% | 5.94 | 0.95% | 5.94 | 1.07% | 5.89 | 0.91% | 0.45% | |
| 2021-03-10 | 5.79 | 5.91 | 5.77 | 5.81 | 0.00% | -0.55% | -0.50% | 5,877,200 | 34,336,000 | 88% | 5.84 | 0.38% | 5.88 | -0.10% | 5.87 | 0.00% | 5.84 | 0.15% | 0.41% | |
| 2021-03-09 | 5.99 | 5.99 | 5.69 | 5.81 | -3.01% | -0.17% | -0.34% | 10,906,700 | 63,479,000 | 164% | 5.82 | -2.41% | 5.89 | -0.27% | 5.87 | -0.09% | 5.83 | 0.03% | 0.42% | |
| 2021-03-08 | 5.88 | 6.02 | 5.86 | 5.99 | 0.00% | 0.44% | 2.78% | 11,738,600 | 70,008,000 | 200% | 5.96 | 1.57% | 5.91 | 0.98% | 5.88 | 0.84% | 5.83 | 0.60% | 0.44% | | |
|
