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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 3.34 | 3.55 | 3.29 | 3.48 | 2.05% | 2.29% | 6.39% | 95,717,400 | 325,676,000 | 158% | 3.40 | -1.28% | 3.49 | -0.91% | 3.49 | 2.32% | 3.27 | 1.74% | 1.74% |  |
| 2019-02-21 | 3.47 | 3.60 | 3.30 | 3.41 | -3.67% | -1.04% | 6.07% | 124,894,600 | 430,348,000 | 241% | 3.45 | -3.18% | 3.52 | -0.93% | 3.41 | 2.34% | 3.22 | 4.05% | 1.29% | |
| 2019-02-20 | 3.70 | 3.70 | 3.45 | 3.54 | -4.84% | -0.53% | 14.56% | 175,543,700 | 624,684,000 | 433% | 3.56 | -4.33% | 3.55 | 14.15% | 3.33 | 11.75% | 3.09 | 10.44% | 0.42% |  |
| 2019-02-19 | 3.72 | 3.72 | 3.72 | 3.72 | 10.06% | 0.00% | 32.95% | 8,628,300 | 32,097,000 | 37% | 3.72 | 10.06% | 3.11 | 4.12% | 2.98 | 2.62% | 2.80 | 1.30% | -0.76% | |
| 2019-02-18 | 3.38 | 3.38 | 3.38 | 3.38 | 10.10% | 0.00% | 22.38% | 17,131,900 | 57,906,000 | 64% | 3.38 | 13.20% | 2.99 | 3.32% | 2.90 | 2.58% | 2.76 | 1.06% | -1.08% | |
| 2019-02-15 | 2.76 | 3.07 | 2.75 | 3.07 | 10.04% | 2.81% | 12.33% | 79,546,500 | 237,500,000 | 267% | 2.99 | 7.57% | 2.89 | 4.75% | 2.83 | 5.20% | 2.73 | 2.09% | -1.30% | |
| 2019-02-14 | 2.83 | 2.87 | 2.72 | 2.79 | -0.36% | 0.50% | 4.22% | 31,356,200 | 87,042,000 | 120% | 2.78 | -0.64% | 2.76 | 1.58% | 2.69 | 3.22% | 2.68 | -0.37% | -1.60% | |
| 2019-02-13 | 2.71 | 2.88 | 2.71 | 2.80 | 2.94% | 0.21% | 4.21% | 39,809,800 | 111,236,000 | 161% | 2.79 | 3.52% | 2.72 | 4.38% | 2.61 | 2.16% | 2.69 | -0.26% | -1.63% | |
| 2019-02-12 | 2.67 | 2.78 | 2.63 | 2.72 | 4.21% | 0.78% | 0.97% | 31,344,900 | 84,613,000 | 133% | 2.70 | 3.49% | 2.60 | 4.88% | 2.55 | 0.59% | 2.69 | -1.10% | -1.67% |  |
| 2019-02-11 | 2.53 | 2.66 | 2.52 | 2.61 | 5.24% | 0.08% | -4.19% | 23,379,600 | 60,972,000 | 100% | 2.61 | 5.72% | 2.48 | 0.45% | 2.54 | -1.25% | 2.72 | -1.52% | -1.58% | |
| 2019-02-01 | 2.39 | 2.55 | 2.38 | 2.48 | 5.53% | 0.53% | -10.34% | 23,198,400 | 57,221,000 | 96% | 2.47 | 2.32% | 2.47 | -2.53% | 2.57 | -3.50% | 2.77 | -2.81% | -1.43% | |
| 2019-01-31 | 2.57 | 2.57 | 2.31 | 2.35 | -8.56% | -2.53% | -17.43% | 36,725,600 | 88,529,000 | 142% | 2.41 | -8.12% | 2.54 | -6.25% | 2.66 | -5.30% | 2.85 | -4.59% | -1.12% | |
| 2019-01-30 | 2.62 | 2.67 | 2.57 | 2.57 | -3.02% | -2.06% | -13.85% | 15,308,800 | 40,176,000 | 59% | 2.62 | -1.24% | 2.70 | -3.53% | 2.81 | -2.09% | 2.98 | -1.42% | -0.64% | |
| 2019-01-29 | 2.71 | 2.73 | 2.57 | 2.65 | -5.36% | -0.26% | -12.43% | 26,305,500 | 69,887,000 | 99% | 2.66 | -6.38% | 2.80 | -4.11% | 2.87 | -3.20% | 3.03 | -1.88% | -0.48% | |
| 2019-01-28 | 2.90 | 2.92 | 2.77 | 2.80 | -2.78% | -1.34% | -9.21% | 18,304,000 | 51,947,000 | 74% | 2.84 | -3.40% | 2.92 | -1.62% | 2.97 | -1.72% | 3.08 | -1.12% | -0.25% | |
| 2019-01-25 | 3.00 | 3.02 | 2.87 | 2.88 | -4.00% | -1.97% | -7.66% | 23,960,800 | 70,390,000 | 98% | 2.94 | -1.61% | 2.97 | -1.59% | 3.02 | -1.89% | 3.12 | -0.95% | -0.09% | |
| 2019-01-24 | 3.00 | 3.02 | 2.94 | 3.00 | 0.00% | 0.47% | -4.73% | 18,571,000 | 55,457,000 | 74% | 2.99 | -0.43% | 3.02 | -1.50% | 3.08 | -1.73% | 3.15 | -0.60% | 0.05% | |
| 2019-01-23 | 2.99 | 3.03 | 2.96 | 3.00 | -1.32% | 0.03% | -5.30% | 18,484,200 | 55,442,000 | 72% | 3.00 | -2.35% | 3.07 | -1.95% | 3.13 | -0.86% | 3.17 | -0.66% | 0.14% | |
| 2019-01-22 | 3.11 | 3.12 | 3.04 | 3.04 | -2.56% | -1.01% | -4.67% | 18,439,700 | 56,636,000 | 70% | 3.07 | -2.17% | 3.13 | -1.36% | 3.16 | -0.60% | 3.19 | -0.28% | 0.22% | |
| 2019-01-21 | 3.12 | 3.18 | 3.10 | 3.12 | -0.64% | -0.61% | -2.44% | 14,995,600 | 47,078,000 | 58% | 3.14 | -0.57% | 3.17 | -0.19% | 3.18 | -0.47% | 3.20 | 0.03% | 0.22% | |
| 2019-01-18 | 3.19 | 3.22 | 3.09 | 3.14 | -2.79% | -0.54% | -1.78% | 26,729,800 | 84,378,000 | 101% | 3.16 | -0.94% | 3.18 | -0.38% | 3.19 | -0.34% | 3.20 | 0.28% | 0.18% | |
| 2019-01-17 | 3.08 | 3.30 | 3.05 | 3.23 | 2.54% | 1.35% | 1.32% | 43,416,600 | 138,358,000 | 169% | 3.19 | 0.44% | 3.19 | -0.62% | 3.20 | -0.28% | 3.19 | 0.22% | 0.06% | |
| 2019-01-16 | 3.20 | 3.22 | 3.15 | 3.15 | -2.78% | -0.72% | -0.97% | 23,355,200 | 74,117,000 | 103% | 3.17 | -1.03% | 3.21 | -0.37% | 3.21 | -0.37% | 3.18 | 0.19% | -0.06% | |
| 2019-01-15 | 3.22 | 3.25 | 3.15 | 3.24 | 0.93% | 1.06% | 2.05% | 19,060,000 | 61,110,000 | 91% | 3.21 | -1.08% | 3.22 | -0.09% | 3.22 | 0.06% | 3.18 | 0.35% | -0.17% | |
| 2019-01-14 | 3.23 | 3.31 | 3.20 | 3.21 | -1.23% | -0.96% | 1.45% | 22,694,100 | 73,556,000 | 113% | 3.24 | 0.97% | 3.22 | 0.06% | 3.22 | 0.50% | 3.16 | 0.51% | -0.38% | |
| 2019-01-11 | 3.14 | 3.29 | 3.11 | 3.25 | 2.20% | 1.25% | 3.24% | 30,919,700 | 99,244,000 | 156% | 3.21 | -0.25% | 3.22 | 0.06% | 3.20 | 0.98% | 3.15 | 0.45% | -0.68% | |
| 2019-01-10 | 3.21 | 3.26 | 3.16 | 3.18 | -0.63% | -1.18% | 1.47% | 21,851,900 | 70,319,000 | 118% | 3.22 | -0.46% | 3.22 | 0.63% | 3.17 | 0.73% | 3.13 | 0.35% | -0.91% | |
| 2019-01-09 | 3.18 | 3.32 | 3.16 | 3.20 | 0.63% | -1.02% | 2.47% | 29,797,600 | 96,350,000 | 157% | 3.23 | 1.19% | 3.20 | 2.14% | 3.15 | 1.35% | 3.12 | 0.13% | -1.00% | |
| 2019-01-08 | 3.16 | 3.24 | 3.13 | 3.18 | 0.63% | -0.47% | 1.96% | 21,005,400 | 67,109,000 | 119% | 3.20 | 1.53% | 3.13 | 1.39% | 3.11 | 1.11% | 3.12 | -0.32% | -1.00% | |
| 2019-01-07 | 3.13 | 3.18 | 3.11 | 3.16 | 0.00% | 0.41% | 0.99% | 20,286,500 | 63,850,000 | 114% | 3.15 | 2.91% | 3.09 | 1.21% | 3.07 | 0.49% | 3.13 | -0.32% | -0.97% | | |
|
