广誉远( 600771.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 16.55 | 18.09 | 16.55 | 18.08 | 8.20% | 3.75% | 10.97% | 39,811,100 | 693,734,000 | 201% | 17.43 | 4.48% | 16.94 | 2.74% | 16.80 | 2.12% | 16.29 | 1.64% | 0.67% |  |
| 2021-01-21 | 16.01 | 17.14 | 16.00 | 16.71 | 3.21% | 0.19% | 4.25% | 23,534,100 | 392,532,000 | 124% | 16.68 | 3.53% | 16.49 | -0.34% | 16.46 | 1.52% | 16.03 | 0.55% | 0.65% | |
| 2021-01-20 | 16.13 | 16.45 | 15.88 | 16.19 | 0.56% | 0.49% | 1.56% | 15,971,800 | 257,315,000 | 78% | 16.11 | -2.61% | 16.54 | 0.52% | 16.21 | 1.34% | 15.94 | -0.12% | 0.60% |  |
| 2021-01-19 | 16.73 | 17.15 | 16.06 | 16.10 | -4.17% | -2.68% | 0.87% | 27,355,000 | 452,526,000 | 127% | 16.54 | -1.02% | 16.46 | 2.33% | 16.00 | 1.60% | 15.96 | 0.85% | 0.66% | |
| 2021-01-18 | 16.00 | 17.20 | 15.76 | 16.80 | 7.42% | 0.51% | 6.15% | 40,574,400 | 678,179,000 | 206% | 16.71 | 9.40% | 16.09 | 8.84% | 15.74 | 4.15% | 15.83 | 1.59% | 0.53% | |
| 2021-01-15 | 14.50 | 15.64 | 14.33 | 15.64 | 9.99% | 2.37% | 0.39% | 10,688,300 | 163,298,000 | 58% | 15.28 | 6.97% | 14.78 | -0.14% | 15.12 | -1.72% | 15.58 | 0.48% | 0.35% | |
| 2021-01-14 | 14.38 | 14.52 | 14.18 | 14.22 | -2.13% | -0.44% | -8.29% | 9,372,200 | 133,859,000 | 46% | 14.28 | -3.07% | 14.80 | -2.98% | 15.38 | -1.86% | 15.51 | 0.03% | 0.23% | |
| 2021-01-13 | 15.34 | 15.36 | 14.37 | 14.53 | -4.60% | -1.39% | -6.27% | 16,262,100 | 239,623,000 | 84% | 14.74 | -3.94% | 15.25 | -3.32% | 15.67 | -1.63% | 15.50 | 0.13% | 0.15% | |
| 2021-01-12 | 15.61 | 15.68 | 15.19 | 15.23 | -2.43% | -0.72% | -1.63% | 10,859,600 | 166,587,000 | 61% | 15.34 | -2.29% | 15.78 | -0.90% | 15.93 | 0.28% | 15.48 | 0.53% | 0.08% | |
| 2021-01-11 | 15.99 | 16.00 | 15.33 | 15.61 | -2.50% | -0.57% | 1.36% | 16,832,700 | 264,252,000 | 96% | 15.70 | -2.05% | 15.92 | -0.78% | 15.89 | 0.32% | 15.40 | 1.05% | -0.04% | |
| 2021-01-08 | 15.77 | 16.45 | 15.65 | 16.01 | 2.23% | -0.11% | 5.05% | 24,477,000 | 392,313,000 | 147% | 16.03 | 0.46% | 16.05 | 1.01% | 15.84 | 1.54% | 15.24 | 1.41% | -0.23% | |
| 2021-01-07 | 16.70 | 16.70 | 15.51 | 15.66 | -4.28% | -1.84% | 4.21% | 34,211,200 | 545,822,000 | 206% | 15.95 | -1.27% | 15.89 | 1.28% | 15.60 | 2.05% | 15.03 | 0.11% | -0.47% | |
| 2021-01-06 | 15.01 | 16.36 | 15.01 | 16.36 | 10.02% | 1.24% | 8.98% | 31,782,200 | 513,574,000 | 204% | 16.16 | 7.89% | 15.69 | 5.57% | 15.29 | 4.92% | 15.01 | 0.45% | -0.39% | |
| 2021-01-05 | 15.00 | 15.35 | 14.80 | 14.87 | -1.06% | -0.72% | -0.50% | 12,180,100 | 182,436,000 | 78% | 14.98 | -1.42% | 14.86 | 1.64% | 14.57 | 1.21% | 14.95 | -0.45% | -0.32% | |
| 2021-01-04 | 14.80 | 15.46 | 14.71 | 15.03 | 0.67% | -1.07% | 0.11% | 13,024,800 | 197,882,000 | 84% | 15.19 | 4.88% | 14.62 | 3.18% | 14.39 | 2.27% | 15.01 | -0.23% | -0.23% | |
| 2020-12-31 | 13.88 | 15.00 | 13.82 | 14.93 | 7.18% | 3.07% | -0.78% | 15,492,000 | 224,415,000 | 95% | 14.49 | 4.13% | 14.17 | 1.26% | 14.08 | -0.56% | 15.05 | -0.69% | -0.17% | |
| 2020-12-30 | 13.60 | 14.15 | 13.50 | 13.93 | 1.90% | 0.13% | -8.06% | 7,646,000 | 106,372,000 | 46% | 13.91 | 0.36% | 13.99 | 0.42% | 14.15 | -4.13% | 15.15 | -0.83% | -0.05% | |
| 2020-12-29 | 14.28 | 14.28 | 13.67 | 13.67 | -3.94% | -1.39% | -10.52% | 9,716,800 | 134,692,000 | 54% | 13.86 | -2.02% | 13.93 | -2.18% | 14.76 | -2.66% | 15.28 | -0.54% | 0.14% | |
| 2020-12-28 | 13.93 | 14.54 | 13.60 | 14.23 | 2.97% | 0.58% | -7.36% | 12,095,700 | 171,129,000 | 68% | 14.15 | 2.51% | 14.24 | -5.10% | 15.17 | -1.36% | 15.36 | -0.65% | 0.22% | |
| 2020-12-25 | 14.00 | 14.27 | 13.30 | 13.82 | -2.47% | 0.14% | -10.62% | 14,341,400 | 197,926,000 | 79% | 13.80 | -5.06% | 15.01 | -3.85% | 15.38 | -1.69% | 15.46 | -0.92% | 0.34% | |
| 2020-12-24 | 15.20 | 15.32 | 14.09 | 14.17 | -9.51% | -2.52% | -9.20% | 25,755,200 | 374,391,000 | 149% | 14.54 | -10.11% | 15.61 | -3.22% | 15.64 | -2.18% | 15.61 | -0.91% | 0.50% | |
| 2020-12-23 | 16.06 | 16.74 | 15.50 | 15.66 | -2.49% | -3.16% | -0.57% | 25,416,300 | 411,008,000 | 166% | 16.17 | -0.55% | 16.13 | 1.03% | 15.99 | 0.75% | 15.75 | 0.83% | 0.74% | |
| 2020-12-22 | 15.85 | 16.72 | 15.80 | 16.06 | 0.50% | -1.23% | 2.82% | 20,727,600 | 337,028,000 | 156% | 16.26 | 2.70% | 15.97 | 1.62% | 15.87 | 1.33% | 15.62 | 1.16% | 0.64% | |
| 2020-12-21 | 15.70 | 16.11 | 15.50 | 15.98 | 0.88% | 0.93% | 3.50% | 12,453,700 | 197,170,000 | 98% | 15.83 | 1.32% | 15.71 | 0.12% | 15.66 | 0.41% | 15.44 | 0.48% | 0.50% | |
| 2020-12-18 | 15.70 | 15.91 | 15.30 | 15.84 | 0.57% | 1.37% | 3.08% | 12,972,000 | 202,706,000 | 109% | 15.63 | -0.33% | 15.69 | 0.47% | 15.60 | 0.32% | 15.37 | 0.40% | 0.36% | |
| 2020-12-17 | 15.67 | 15.84 | 15.50 | 15.75 | -1.01% | 0.47% | 2.91% | 11,116,100 | 174,262,000 | 102% | 15.68 | -0.46% | 15.62 | 0.34% | 15.55 | 0.47% | 15.31 | 0.49% | 0.20% | |
| 2020-12-16 | 15.05 | 16.25 | 15.03 | 15.91 | 5.02% | 1.02% | 4.46% | 18,605,300 | 293,025,000 | 185% | 15.75 | 3.32% | 15.57 | 1.12% | 15.48 | 1.08% | 15.23 | 1.09% | 0.13% | |
| 2020-12-15 | 15.44 | 15.53 | 15.05 | 15.15 | -2.51% | -0.62% | 0.55% | 8,122,100 | 123,814,000 | 89% | 15.24 | -1.63% | 15.40 | -0.10% | 15.31 | 0.56% | 15.07 | 0.23% | -0.04% | |
| 2020-12-14 | 15.34 | 15.74 | 15.15 | 15.54 | 0.45% | 0.28% | 3.37% | 10,750,800 | 166,596,000 | 124% | 15.50 | 0.60% | 15.41 | 0.86% | 15.23 | 0.68% | 15.03 | 0.52% | -0.07% | |
| 2020-12-11 | 15.40 | 15.78 | 15.12 | 15.47 | 0.00% | 0.43% | 3.44% | 14,502,200 | 223,389,000 | 182% | 15.40 | 0.22% | 15.28 | 1.23% | 15.12 | 0.93% | 14.96 | 0.75% | -0.11% | | |
|
