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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 27.75 | 27.95 | 27.28 | 27.87 | -0.39% | 1.18% | 2.79% | 5,634,700 | 155,209,000 | 103% | 27.55 | -2.07% | 27.93 | -0.99% | 27.87 | 0.37% | 27.11 | 0.80% | 0.82% |  |
| 2019-02-21 | 27.99 | 28.49 | 27.80 | 27.98 | -0.43% | -0.53% | 4.02% | 5,157,400 | 145,066,000 | 102% | 28.13 | -0.07% | 28.21 | 1.16% | 27.76 | 0.92% | 26.90 | 1.38% | 0.64% | |
| 2019-02-20 | 28.30 | 28.47 | 27.71 | 28.10 | -1.37% | -0.17% | 5.91% | 5,511,300 | 155,130,000 | 114% | 28.15 | -0.53% | 27.89 | 1.25% | 27.51 | 1.23% | 26.53 | 1.06% | 0.41% | |
| 2019-02-19 | 27.35 | 28.86 | 27.21 | 28.49 | 3.71% | 0.68% | 8.52% | 8,864,400 | 250,849,000 | 200% | 28.30 | 4.84% | 27.55 | 3.00% | 27.18 | 2.48% | 26.25 | 2.14% | 0.26% | |
| 2019-02-18 | 26.52 | 27.67 | 26.50 | 27.47 | 4.05% | 1.77% | 6.87% | 5,667,500 | 152,976,000 | 143% | 26.99 | 1.46% | 26.74 | 0.74% | 26.52 | 1.37% | 25.70 | 0.95% | 0.00% | |
| 2019-02-15 | 26.60 | 26.94 | 26.30 | 26.40 | -0.45% | -0.76% | 3.68% | 3,761,700 | 100,073,000 | 100% | 26.60 | 0.26% | 26.55 | 0.78% | 26.16 | 1.25% | 25.46 | 0.57% | -0.13% | |
| 2019-02-14 | 26.78 | 26.80 | 26.30 | 26.52 | -0.90% | -0.05% | 4.75% | 4,247,100 | 112,692,000 | 111% | 26.53 | 0.04% | 26.34 | 1.48% | 25.84 | 1.93% | 25.32 | 0.80% | -0.22% | |
| 2019-02-13 | 26.38 | 26.81 | 26.01 | 26.76 | 0.98% | 0.89% | 6.54% | 6,208,400 | 164,670,000 | 156% | 26.52 | 1.82% | 25.96 | 2.66% | 25.35 | 1.97% | 25.12 | 0.94% | -0.39% | |
| 2019-02-12 | 25.18 | 26.59 | 25.01 | 26.50 | 5.16% | 1.73% | 6.49% | 6,614,600 | 172,303,000 | 140% | 26.05 | 5.19% | 25.29 | 4.54% | 24.86 | 2.40% | 24.88 | 0.28% | -0.77% | |
| 2019-02-11 | 24.54 | 25.20 | 24.38 | 25.20 | 2.90% | 1.76% | 1.56% | 3,441,000 | 85,213,000 | 76% | 24.76 | 2.20% | 24.19 | 0.75% | 24.27 | -0.23% | 24.81 | -0.77% | -0.78% |  |
| 2019-02-01 | 23.94 | 24.55 | 23.71 | 24.49 | 3.73% | 1.07% | -2.06% | 3,092,700 | 74,937,000 | 67% | 24.23 | 2.57% | 24.01 | -0.35% | 24.33 | -0.99% | 25.01 | -0.91% | -0.67% | |
| 2019-01-31 | 24.23 | 24.23 | 23.11 | 23.61 | -2.11% | -0.05% | -6.44% | 3,771,000 | 89,078,000 | 79% | 23.62 | -3.12% | 24.09 | -2.46% | 24.57 | -1.05% | 25.24 | -0.99% | -0.55% | |
| 2019-01-30 | 24.45 | 24.80 | 24.11 | 24.12 | -1.59% | -1.07% | -5.36% | 2,040,500 | 49,752,000 | 45% | 24.38 | -0.58% | 24.70 | -0.99% | 24.83 | -0.27% | 25.49 | -0.41% | -0.45% | |
| 2019-01-29 | 24.87 | 24.92 | 24.06 | 24.51 | -1.01% | -0.06% | -4.23% | 2,736,500 | 67,111,000 | 60% | 24.52 | -2.06% | 24.95 | -0.06% | 24.90 | -0.75% | 25.59 | -0.47% | -0.43% | |
| 2019-01-28 | 25.01 | 25.42 | 24.71 | 24.76 | -2.10% | -1.12% | -3.71% | 3,324,700 | 83,252,000 | 76% | 25.04 | -0.35% | 24.96 | 0.15% | 25.09 | -1.04% | 25.71 | -0.32% | -0.46% | |
| 2019-01-25 | 25.15 | 25.65 | 24.56 | 25.29 | 0.40% | 0.64% | -1.96% | 4,602,200 | 115,646,000 | 109% | 25.13 | 1.36% | 24.92 | -0.66% | 25.35 | -1.06% | 25.80 | -0.38% | -0.48% | |
| 2019-01-24 | 24.20 | 25.21 | 24.00 | 25.19 | 2.94% | 1.61% | -2.72% | 6,040,100 | 149,736,000 | 153% | 24.79 | -0.50% | 25.09 | -1.96% | 25.63 | -1.39% | 25.89 | -0.87% | -0.50% |  |
| 2019-01-23 | 26.86 | 27.00 | 24.24 | 24.47 | -9.13% | -1.78% | -6.32% | 13,452,400 | 335,152,000 | 377% | 24.91 | -8.00% | 25.59 | -6.36% | 25.99 | -4.49% | 26.12 | -2.85% | -0.50% | |
| 2019-01-22 | 27.27 | 27.48 | 26.82 | 26.93 | -1.57% | -0.55% | 0.16% | 2,100,300 | 56,874,000 | 89% | 27.08 | -1.98% | 27.33 | -0.02% | 27.21 | 0.26% | 26.89 | 0.19% | -0.31% | |
| 2019-01-21 | 27.49 | 28.13 | 27.30 | 27.36 | -0.55% | -0.96% | 1.95% | 2,952,700 | 81,568,000 | 127% | 27.63 | 1.43% | 27.34 | 0.93% | 27.14 | 0.90% | 26.84 | 0.31% | -0.40% | |
| 2019-01-18 | 26.81 | 27.55 | 26.75 | 27.51 | 1.74% | 1.01% | 2.83% | 3,506,500 | 95,501,000 | 150% | 27.24 | 0.36% | 27.08 | 0.84% | 26.89 | 0.80% | 26.75 | 0.26% | -0.53% | |
| 2019-01-17 | 26.78 | 27.38 | 26.78 | 27.04 | 0.60% | -0.36% | 1.33% | 2,508,000 | 68,062,000 | 108% | 27.14 | 1.57% | 26.86 | 1.05% | 26.68 | 0.79% | 26.68 | 0.06% | -0.67% | |
| 2019-01-16 | 26.83 | 26.95 | 26.55 | 26.88 | 0.19% | 0.61% | 0.80% | 1,839,600 | 49,150,000 | 78% | 26.72 | 0.26% | 26.58 | 0.48% | 26.47 | -0.11% | 26.67 | -0.24% | -0.78% | |
| 2019-01-15 | 26.33 | 26.90 | 26.30 | 26.83 | 2.02% | 0.68% | 0.37% | 2,129,200 | 56,743,000 | 84% | 26.65 | 1.16% | 26.45 | 0.50% | 26.50 | 0.06% | 26.73 | -0.75% | -0.91% | |
| 2019-01-14 | 26.60 | 26.75 | 26.11 | 26.30 | -0.72% | -0.17% | -2.35% | 1,766,100 | 46,527,000 | 53% | 26.34 | 0.25% | 26.32 | -0.66% | 26.48 | -0.49% | 26.93 | -0.56% | -1.28% | |
| 2019-01-11 | 26.16 | 26.52 | 26.11 | 26.49 | 1.03% | 0.81% | -2.20% | 1,366,900 | 35,919,000 | 41% | 26.28 | -0.18% | 26.49 | -0.22% | 26.61 | -0.28% | 27.09 | -0.56% | -1.33% | |
| 2019-01-10 | 26.59 | 26.63 | 26.16 | 26.22 | -1.54% | -0.40% | -3.74% | 2,353,600 | 61,958,000 | 71% | 26.33 | -1.46% | 26.55 | -0.74% | 26.69 | -0.42% | 27.24 | -0.87% | -1.36% | |
| 2019-01-09 | 26.23 | 27.15 | 26.11 | 26.63 | 1.37% | -0.32% | -3.08% | 3,136,400 | 83,793,000 | 96% | 26.72 | 0.61% | 26.75 | -0.10% | 26.80 | -0.39% | 27.48 | -0.90% | -1.32% | |
| 2019-01-08 | 26.85 | 27.08 | 26.22 | 26.27 | -2.16% | -1.07% | -5.25% | 2,371,800 | 62,984,000 | 75% | 26.56 | -1.47% | 26.78 | -0.46% | 26.90 | -0.96% | 27.73 | -0.73% | -1.26% | |
| 2019-01-07 | 27.20 | 27.30 | 26.63 | 26.85 | 0.00% | -0.37% | -3.87% | 2,809,600 | 75,721,000 | 92% | 26.95 | 0.62% | 26.90 | -0.30% | 27.17 | -0.74% | 27.93 | -1.04% | -1.20% | | |
|
