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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 18.06 | 18.22 | 17.83 | 17.96 | -1.32% | -0.33% | 5.31% | 5,656,100 | 101,922,000 | 113% | 18.02 | 0.82% | 17.82 | 1.86% | 17.44 | 1.37% | 17.06 | 0.43% | -0.47% |  |
| 2019-08-15 | 17.18 | 18.20 | 17.10 | 18.20 | 3.64% | 1.83% | 7.17% | 7,799,000 | 139,390,000 | 158% | 17.87 | 1.71% | 17.49 | 2.28% | 17.20 | 1.71% | 16.98 | 0.47% | -0.62% | |
| 2019-08-14 | 17.33 | 17.84 | 17.30 | 17.56 | 1.86% | -0.07% | 3.89% | 6,580,300 | 115,633,000 | 142% | 17.57 | 2.60% | 17.10 | 2.16% | 16.91 | 1.71% | 16.90 | -0.85% | -0.75% |  |
| 2019-08-13 | 16.30 | 17.67 | 16.19 | 17.24 | 5.31% | 0.65% | 1.13% | 9,726,200 | 166,591,000 | 192% | 17.13 | 5.95% | 16.74 | 3.19% | 16.63 | 2.60% | 17.05 | -0.71% | -0.71% | |
| 2019-08-12 | 16.03 | 16.42 | 15.91 | 16.37 | 2.70% | 1.26% | -4.66% | 3,630,200 | 58,684,000 | 73% | 16.17 | -0.32% | 16.22 | -0.36% | 16.20 | -1.15% | 17.17 | -1.27% | -0.68% | |
| 2019-08-09 | 16.35 | 16.49 | 15.94 | 15.94 | -1.97% | -1.71% | -8.34% | 3,307,600 | 53,643,000 | 62% | 16.22 | -0.53% | 16.28 | 0.40% | 16.39 | -1.57% | 17.39 | -0.98% | -0.61% | |
| 2019-08-08 | 16.30 | 16.41 | 16.20 | 16.26 | 0.00% | -0.28% | -7.41% | 2,425,700 | 39,552,000 | 39% | 16.31 | -0.06% | 16.21 | -1.45% | 16.65 | -1.43% | 17.56 | -0.31% | -0.59% | |
| 2019-08-07 | 16.25 | 16.45 | 16.18 | 16.26 | 0.31% | -0.34% | -7.70% | 3,505,300 | 57,188,000 | 55% | 16.32 | 1.24% | 16.45 | -2.04% | 16.90 | -2.82% | 17.62 | -0.42% | -0.64% | |
| 2019-08-06 | 16.50 | 16.55 | 15.81 | 16.21 | -3.57% | 0.58% | -8.37% | 6,055,600 | 97,593,000 | 89% | 16.12 | -5.67% | 16.79 | -3.62% | 17.39 | -2.55% | 17.69 | -0.45% | -0.70% | |
| 2019-08-05 | 17.29 | 17.41 | 16.80 | 16.81 | -3.06% | -1.61% | -5.40% | 3,956,700 | 67,600,000 | 56% | 17.09 | -1.93% | 17.42 | -2.53% | 17.84 | -1.05% | 17.77 | -0.62% | -0.86% | |
| 2019-08-02 | 17.36 | 17.78 | 17.18 | 17.34 | -3.24% | -0.46% | -3.02% | 4,685,600 | 81,626,000 | 62% | 17.42 | -1.84% | 17.88 | -1.28% | 18.03 | -0.31% | 17.88 | -1.07% | -0.96% | |
| 2019-08-01 | 17.51 | 17.97 | 17.50 | 17.92 | 0.67% | 0.97% | -0.85% | 4,145,900 | 73,577,000 | 51% | 17.75 | -2.28% | 18.11 | -0.62% | 18.09 | 0.14% | 18.07 | -0.83% | -0.97% | |
| 2019-07-31 | 18.88 | 18.88 | 17.80 | 17.80 | -3.42% | -1.99% | -2.33% | 9,325,500 | 169,364,000 | 109% | 18.16 | -0.74% | 18.22 | 0.56% | 18.06 | 0.64% | 18.23 | -0.45% | -1.03% | |
| 2019-07-30 | 18.19 | 18.45 | 18.06 | 18.43 | 1.82% | 0.73% | 0.67% | 5,152,100 | 94,268,000 | 62% | 18.30 | 0.30% | 18.12 | 0.88% | 17.95 | 1.26% | 18.31 | -0.37% | -1.08% | |
| 2019-07-29 | 18.45 | 18.60 | 18.01 | 18.10 | -1.68% | -0.78% | -1.50% | 6,676,600 | 121,801,000 | 79% | 18.24 | 1.63% | 17.96 | 1.06% | 17.72 | -0.30% | 18.38 | -0.57% | -1.08% | |
| 2019-07-26 | 17.53 | 18.42 | 17.28 | 18.41 | 5.08% | 2.56% | -0.38% | 10,429,700 | 187,213,000 | 117% | 17.95 | 2.11% | 17.77 | 1.73% | 17.78 | -1.59% | 18.48 | -0.79% | -1.03% | |
| 2019-07-25 | 17.64 | 17.74 | 17.47 | 17.52 | -0.06% | -0.34% | -5.95% | 4,691,500 | 82,472,000 | 55% | 17.58 | -0.24% | 17.47 | -1.55% | 18.06 | -1.55% | 18.63 | -0.85% | -0.94% | |
| 2019-07-24 | 17.43 | 17.88 | 17.31 | 17.53 | 0.69% | -0.52% | -6.69% | 6,493,500 | 114,426,000 | 75% | 17.62 | 1.61% | 17.74 | -2.65% | 18.35 | -1.12% | 18.79 | -0.98% | -0.82% | |
| 2019-07-23 | 17.80 | 17.88 | 16.95 | 17.41 | -2.19% | 0.39% | -8.23% | 11,984,600 | 207,846,000 | 137% | 17.34 | -5.36% | 18.23 | -3.60% | 18.56 | -2.28% | 18.97 | -2.04% | -0.69% | |
| 2019-07-22 | 18.99 | 19.19 | 17.77 | 17.80 | -5.97% | -2.87% | -8.09% | 9,631,900 | 176,512,000 | 123% | 18.33 | -4.54% | 18.91 | -1.36% | 18.99 | -1.08% | 19.37 | -1.62% | -0.40% | |
| 2019-07-19 | 19.33 | 19.50 | 18.80 | 18.93 | -2.22% | -1.40% | -3.84% | 9,889,300 | 189,857,000 | 126% | 19.20 | 0.18% | 19.17 | -0.01% | 19.19 | -0.41% | 19.69 | -1.26% | -0.11% | |
| 2019-07-18 | 19.10 | 19.59 | 18.56 | 19.36 | 0.94% | 1.03% | -2.89% | 10,513,900 | 201,479,000 | 132% | 19.16 | 0.17% | 19.17 | -0.20% | 19.27 | -0.86% | 19.94 | -1.34% | 0.14% | |
| 2019-07-17 | 19.02 | 19.39 | 18.82 | 19.18 | 0.31% | 0.26% | -5.08% | 6,896,700 | 131,931,000 | 83% | 19.13 | -0.49% | 19.21 | -0.90% | 19.44 | -0.99% | 20.21 | -0.96% | 0.45% | |
| 2019-07-16 | 19.45 | 19.57 | 19.03 | 19.12 | -1.29% | -0.55% | -6.28% | 6,142,200 | 118,081,000 | 69% | 19.23 | -0.14% | 19.38 | -1.20% | 19.64 | -1.32% | 20.40 | -0.42% | 0.73% | |
| 2019-07-15 | 19.77 | 19.78 | 18.85 | 19.37 | -2.02% | 0.61% | -5.46% | 9,297,600 | 179,002,000 | 95% | 19.25 | -3.08% | 19.62 | -2.06% | 19.90 | -2.06% | 20.49 | -0.10% | 0.97% | |
| 2019-07-12 | 19.95 | 20.08 | 19.75 | 19.77 | -0.30% | -0.47% | -3.60% | 4,486,500 | 89,115,000 | 46% | 19.86 | -0.75% | 20.03 | -1.11% | 20.32 | -1.23% | 20.51 | 0.13% | 1.11% | |
| 2019-07-11 | 20.12 | 20.33 | 19.77 | 19.83 | -0.60% | -0.91% | -3.18% | 5,763,500 | 115,344,000 | 60% | 20.01 | -0.91% | 20.26 | -1.10% | 20.57 | -0.91% | 20.48 | 0.37% | 1.18% | |
| 2019-07-10 | 20.44 | 20.68 | 19.79 | 19.95 | -1.92% | -1.22% | -2.23% | 5,131,900 | 103,645,000 | 52% | 20.20 | -1.62% | 20.48 | -1.29% | 20.76 | -0.44% | 20.41 | 0.37% | 1.29% | |
| 2019-07-09 | 20.80 | 21.04 | 20.18 | 20.34 | -2.87% | -0.92% | 0.04% | 6,231,500 | 127,920,000 | 64% | 20.53 | -0.25% | 20.75 | -0.65% | 20.85 | 0.29% | 20.33 | 0.83% | 1.36% | |
| 2019-07-08 | 20.90 | 21.20 | 20.03 | 20.94 | 0.00% | 1.75% | 3.85% | 11,634,100 | 239,433,000 | 116% | 20.58 | -2.32% | 20.88 | -0.53% | 20.79 | 0.83% | 20.16 | 1.33% | 1.43% | | |
|
