奥瑞德( 600666.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 4.04 | 4.04 | 4.04 | 4.04 | -10.02% | 0.00% | -21.42% | 4,001,700 | 16,167,000 | 2% | 4.04 | -10.02% | 4.80 | -10.22% | 5.62 | 1.78% | 5.14 | 1.12% | 2.49% |  |
| 2019-04-22 | 4.49 | 4.49 | 4.49 | 4.49 | -10.02% | 0.00% | -11.68% | 5,639,000 | 25,320,000 | 4% | 4.49 | -10.02% | 5.34 | -5.32% | 5.52 | 1.23% | 5.08 | 0.67% | 2.33% | |
| 2019-04-19 | 4.99 | 4.99 | 4.99 | 4.99 | -9.93% | 0.00% | -1.19% | 24,463,100 | 122,071,000 | 19% | 4.99 | -7.80% | 5.64 | 1.71% | 5.45 | 2.10% | 5.05 | 0.88% | 2.04% | |
| 2019-04-18 | 5.35 | 5.78 | 5.17 | 5.54 | -1.25% | 2.37% | 10.67% | 190,900,800 | 1,033,194,000 | 160% | 5.41 | -7.76% | 5.55 | 1.13% | 5.34 | 2.89% | 5.01 | 2.06% | 1.96% | |
| 2019-04-17 | 5.72 | 6.13 | 5.51 | 5.61 | 0.72% | -4.38% | 14.37% | 266,643,600 | 1,564,441,000 | 279% | 5.87 | 12.16% | 5.49 | 10.81% | 5.19 | 8.38% | 4.91 | 7.05% | 1.79% | |
| 2019-04-16 | 5.19 | 5.57 | 4.92 | 5.57 | 10.08% | 6.48% | 21.56% | 188,574,200 | 986,347,000 | 230% | 5.23 | 6.21% | 4.95 | 5.79% | 4.79 | 5.39% | 4.58 | 4.26% | 1.12% | |
| 2019-04-15 | 4.55 | 5.06 | 4.52 | 5.06 | 10.00% | 2.74% | 15.13% | 96,497,500 | 475,208,000 | 136% | 4.93 | 9.37% | 4.68 | 3.27% | 4.54 | 2.81% | 4.40 | 2.28% | 0.72% | |
| 2019-04-12 | 4.23 | 4.76 | 4.23 | 4.60 | 5.99% | 2.15% | 7.05% | 112,924,600 | 508,468,000 | 160% | 4.50 | -3.29% | 4.53 | 1.91% | 4.42 | 1.63% | 4.30 | 1.39% | 0.49% | |
| 2019-04-11 | 4.80 | 4.92 | 4.33 | 4.34 | -5.86% | -6.79% | 2.41% | 160,762,500 | 748,566,000 | 268% | 4.66 | 6.64% | 4.45 | 5.93% | 4.35 | 4.57% | 4.24 | 3.64% | 0.37% | |
| 2019-04-10 | 4.17 | 4.61 | 4.05 | 4.61 | 10.02% | 5.59% | 12.74% | 102,081,900 | 445,677,000 | 202% | 4.37 | 6.83% | 4.20 | 3.73% | 4.16 | 1.86% | 4.09 | 1.54% | -0.04% | |
| 2019-04-09 | 3.91 | 4.19 | 3.88 | 4.19 | 5.81% | 2.52% | 4.05% | 71,099,100 | 290,593,000 | 144% | 4.09 | 3.05% | 4.05 | 0.07% | 4.08 | 0.17% | 4.03 | -0.49% | -0.29% |  |
| 2019-04-08 | 4.02 | 4.06 | 3.85 | 3.96 | -1.49% | -0.15% | -2.15% | 41,120,200 | 163,103,000 | 80% | 3.97 | -2.15% | 4.04 | -1.61% | 4.08 | 0.44% | 4.05 | -2.22% | -0.21% | |
| 2019-04-04 | 4.17 | 4.18 | 3.97 | 4.02 | -2.90% | -0.81% | -2.88% | 58,383,700 | 236,609,000 | 93% | 4.05 | -1.29% | 4.11 | -0.07% | 4.06 | 0.72% | 4.14 | 0.07% | 0.09% | |
| 2019-04-03 | 4.07 | 4.15 | 4.02 | 4.14 | 0.73% | 0.83% | 0.10% | 41,226,500 | 169,280,000 | 63% | 4.11 | -1.44% | 4.11 | 1.66% | 4.03 | 0.88% | 4.14 | 0.39% | -0.16% | |
| 2019-04-02 | 4.15 | 4.25 | 4.08 | 4.11 | 0.49% | -1.34% | -0.24% | 60,083,300 | 250,294,000 | 94% | 4.17 | 2.76% | 4.05 | 2.80% | 3.99 | 0.78% | 4.12 | 0.37% | -0.19% | |
| 2019-04-01 | 3.98 | 4.12 | 3.91 | 4.09 | 3.81% | 0.89% | -0.37% | 50,604,200 | 205,151,000 | 81% | 4.05 | 5.41% | 3.94 | 1.60% | 3.96 | -1.44% | 4.11 | 0.24% | -0.18% | |
| 2019-03-29 | 3.80 | 3.94 | 3.71 | 3.94 | 3.41% | 2.44% | -3.79% | 38,350,300 | 147,479,000 | 59% | 3.85 | -0.39% | 3.87 | -2.20% | 4.02 | -4.17% | 4.10 | -0.02% | -0.15% | |
| 2019-03-28 | 3.87 | 3.97 | 3.78 | 3.81 | -2.56% | -1.32% | -6.98% | 35,266,400 | 136,175,000 | 54% | 3.86 | -1.25% | 3.96 | -3.18% | 4.20 | 0.00% | 4.10 | 0.22% | -0.12% | |
| 2019-03-27 | 4.00 | 4.05 | 3.83 | 3.91 | -2.49% | 0.00% | -4.33% | 39,738,000 | 155,391,000 | 60% | 3.91 | -3.39% | 4.09 | -4.33% | 4.20 | 0.17% | 4.09 | -0.51% | -0.13% | |
| 2019-03-26 | 4.20 | 4.24 | 3.88 | 4.01 | -4.75% | -0.91% | -2.39% | 62,559,800 | 253,161,000 | 92% | 4.05 | -4.19% | 4.28 | 0.38% | 4.19 | -0.02% | 4.11 | -0.94% | 0.02% | |
| 2019-03-25 | 4.22 | 4.34 | 4.15 | 4.21 | -3.66% | -0.33% | 1.52% | 73,291,100 | 309,588,000 | 107% | 4.22 | -3.83% | 4.26 | 1.16% | 4.19 | 0.96% | 4.15 | 0.27% | 0.22% | |
| 2019-03-22 | 4.30 | 4.64 | 4.23 | 4.37 | 2.82% | -0.50% | 5.66% | 153,848,700 | 675,663,000 | 232% | 4.39 | 8.07% | 4.21 | 5.73% | 4.15 | 5.17% | 4.14 | 0.83% | 0.33% | |
| 2019-03-21 | 3.90 | 4.25 | 3.88 | 4.25 | 10.10% | 4.58% | 3.61% | 90,671,200 | 368,448,000 | 133% | 4.06 | 5.70% | 3.98 | 2.81% | 3.95 | 1.89% | 4.10 | -2.40% | 0.46% | |
| 2019-03-20 | 3.96 | 3.96 | 3.69 | 3.86 | -1.78% | 0.39% | -8.16% | 40,361,800 | 155,187,000 | 49% | 3.85 | -1.99% | 3.87 | -0.28% | 3.87 | -2.49% | 4.20 | 0.05% | 1.11% | |
| 2019-03-19 | 3.92 | 3.97 | 3.87 | 3.93 | 0.26% | 0.18% | -6.45% | 31,977,100 | 125,438,000 | 35% | 3.92 | 1.61% | 3.88 | 0.39% | 3.97 | -2.98% | 4.20 | 0.50% | 1.31% | |
| 2019-03-18 | 3.84 | 3.93 | 3.78 | 3.92 | 1.82% | 1.53% | -6.22% | 35,288,800 | 136,261,000 | 36% | 3.86 | -0.31% | 3.87 | -3.30% | 4.09 | -0.75% | 4.18 | 0.48% | 1.29% | |
| 2019-03-15 | 3.87 | 3.95 | 3.75 | 3.85 | 0.00% | -0.59% | -7.45% | 41,547,400 | 160,911,000 | 40% | 3.87 | 0.08% | 4.00 | -4.01% | 4.12 | -1.55% | 4.16 | 0.27% | 1.30% | |
| 2019-03-14 | 4.00 | 4.06 | 3.72 | 3.85 | -6.10% | -0.52% | -7.21% | 61,268,900 | 237,137,000 | 59% | 3.87 | -7.46% | 4.17 | -1.42% | 4.19 | -3.32% | 4.15 | 0.12% | 1.43% | |
| 2019-03-13 | 4.25 | 4.32 | 4.01 | 4.10 | -5.75% | -1.96% | -1.06% | 74,159,900 | 310,109,000 | 79% | 4.18 | -3.97% | 4.23 | -0.66% | 4.33 | 0.89% | 4.14 | 1.05% | 1.52% | |
| 2019-03-12 | 4.30 | 4.48 | 4.20 | 4.35 | 0.00% | -0.11% | 6.07% | 92,747,400 | 403,874,000 | 102% | 4.36 | 5.55% | 4.26 | -2.34% | 4.30 | 1.66% | 4.10 | 1.09% | 1.56% | | |
|
