广安爱众( 600979.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 3.18 | 3.22 | 3.15 | 3.16 | -0.63% | -0.54% | -4.07% | 24,087,400 | 76,530,000 | 94% | 3.18 | 0.41% | 3.17 | 0.03% | 3.18 | -1.21% | 3.29 | -0.45% | -0.10% |  |
| 2021-04-16 | 3.12 | 3.21 | 3.11 | 3.18 | 1.60% | 0.51% | -3.90% | 16,691,000 | 52,812,000 | 63% | 3.16 | 0.51% | 3.17 | -0.88% | 3.22 | -1.26% | 3.31 | -0.48% | 0.00% | |
| 2021-04-15 | 3.17 | 3.20 | 3.12 | 3.13 | -2.19% | -0.57% | -5.86% | 14,460,300 | 45,522,000 | 48% | 3.15 | -1.13% | 3.19 | -1.88% | 3.26 | -1.00% | 3.33 | -0.75% | 0.10% | |
| 2021-04-14 | 3.19 | 3.22 | 3.13 | 3.20 | -0.31% | 0.50% | -4.48% | 12,897,900 | 41,065,000 | 37% | 3.18 | -1.09% | 3.25 | -1.33% | 3.30 | -1.35% | 3.35 | -0.21% | 0.26% | |
| 2021-04-13 | 3.31 | 3.32 | 3.16 | 3.21 | -3.89% | -0.28% | -4.38% | 29,445,900 | 94,775,000 | 79% | 3.22 | -3.48% | 3.30 | -1.38% | 3.34 | -0.74% | 3.36 | -0.36% | 0.35% | |
| 2021-04-12 | 3.31 | 3.40 | 3.26 | 3.34 | 0.60% | 0.15% | -0.86% | 24,279,600 | 80,972,000 | 65% | 3.34 | -0.57% | 3.34 | -1.07% | 3.37 | 0.12% | 3.37 | 0.18% | 0.49% |  |
| 2021-04-09 | 3.30 | 3.40 | 3.29 | 3.32 | -0.30% | -1.01% | -1.28% | 25,882,600 | 86,820,000 | 66% | 3.35 | 0.36% | 3.38 | 0.06% | 3.36 | 0.03% | 3.36 | 0.42% | 0.43% | |
| 2021-04-08 | 3.39 | 3.43 | 3.29 | 3.33 | -2.06% | -0.36% | -0.57% | 29,869,600 | 99,816,000 | 76% | 3.34 | -2.34% | 3.38 | 0.18% | 3.36 | -0.62% | 3.35 | 0.12% | 0.40% | |
| 2021-04-07 | 3.31 | 3.59 | 3.31 | 3.40 | 2.10% | -0.64% | 1.64% | 44,223,600 | 151,322,000 | 109% | 3.42 | 2.39% | 3.37 | 0.90% | 3.38 | 0.42% | 3.35 | 0.51% | 0.44% | |
| 2021-04-06 | 3.31 | 3.39 | 3.29 | 3.33 | 0.30% | -0.36% | 0.06% | 23,459,200 | 78,401,000 | 58% | 3.34 | 0.57% | 3.34 | -1.07% | 3.37 | -0.03% | 3.33 | 0.06% | 0.43% | |
| 2021-04-02 | 3.40 | 3.40 | 3.27 | 3.32 | -2.35% | -0.09% | -0.18% | 31,387,200 | 104,306,000 | 72% | 3.32 | -0.95% | 3.38 | -0.15% | 3.37 | 0.21% | 3.33 | 0.48% | 0.48% | |
| 2021-04-01 | 3.34 | 3.44 | 3.26 | 3.40 | -0.87% | 1.34% | 2.72% | 48,245,900 | 161,861,000 | 107% | 3.36 | -2.16% | 3.38 | -0.06% | 3.36 | 0.75% | 3.31 | 0.52% | 0.46% | |
| 2021-03-31 | 3.33 | 3.49 | 3.31 | 3.43 | 1.78% | 0.03% | 4.16% | 53,973,100 | 185,088,000 | 128% | 3.43 | 2.15% | 3.39 | 1.41% | 3.34 | 0.91% | 3.29 | 0.92% | 0.40% | |
| 2021-03-30 | 3.39 | 3.42 | 3.30 | 3.37 | -1.17% | 0.39% | 3.28% | 42,093,400 | 141,328,000 | 106% | 3.36 | 0.00% | 3.34 | 1.46% | 3.31 | 0.61% | 3.26 | 0.68% | 0.31% | |
| 2021-03-29 | 3.35 | 3.44 | 3.28 | 3.41 | 2.10% | 1.58% | 5.21% | 41,272,700 | 138,545,000 | 106% | 3.36 | 1.64% | 3.29 | 0.43% | 3.29 | 0.21% | 3.24 | 1.00% | 0.24% | |
| 2021-03-26 | 3.17 | 3.37 | 3.17 | 3.34 | 4.38% | 1.12% | 4.08% | 45,373,300 | 149,849,000 | 108% | 3.30 | 3.67% | 3.28 | 0.55% | 3.28 | 0.77% | 3.21 | -0.37% | 0.10% | |
| 2021-03-25 | 3.28 | 3.31 | 3.13 | 3.20 | -3.61% | 0.44% | -0.65% | 31,728,900 | 101,097,000 | 64% | 3.19 | -3.66% | 3.26 | -1.15% | 3.26 | 0.19% | 3.22 | 0.12% | 0.53% |  |
| 2021-03-24 | 3.20 | 3.44 | 3.19 | 3.32 | 2.47% | 0.39% | 3.20% | 50,814,800 | 168,063,000 | 110% | 3.31 | 1.69% | 3.30 | 1.32% | 3.25 | 1.06% | 3.22 | 0.47% | 0.53% | |
| 2021-03-23 | 3.33 | 3.33 | 3.19 | 3.24 | -2.70% | -0.37% | 1.19% | 35,455,400 | 115,290,000 | 83% | 3.25 | -1.93% | 3.25 | 0.81% | 3.22 | 0.72% | 3.20 | 0.38% | 0.49% | |
| 2021-03-22 | 3.25 | 3.37 | 3.23 | 3.33 | 3.10% | 0.42% | 4.39% | 51,472,400 | 170,696,000 | 128% | 3.32 | 3.82% | 3.23 | 2.22% | 3.19 | 1.79% | 3.19 | 0.63% | 0.47% | |
| 2021-03-19 | 3.08 | 3.27 | 3.06 | 3.23 | 3.19% | 1.13% | 1.89% | 53,817,700 | 171,887,000 | 138% | 3.19 | 1.88% | 3.16 | 1.02% | 3.14 | -1.69% | 3.17 | 0.22% | 0.53% | |
| 2021-03-18 | 3.09 | 3.19 | 3.07 | 3.13 | 0.97% | -0.16% | -1.04% | 30,075,600 | 94,277,000 | 86% | 3.14 | 0.87% | 3.13 | 0.32% | 3.19 | 0.06% | 3.16 | 0.00% | 0.55% | |
| 2021-03-17 | 3.15 | 3.17 | 3.08 | 3.10 | -1.90% | -0.26% | -1.99% | 26,091,300 | 81,097,000 | 79% | 3.11 | -0.67% | 3.12 | -2.96% | 3.19 | -0.03% | 3.16 | -0.03% | 0.59% | |
| 2021-03-16 | 3.08 | 3.17 | 3.08 | 3.16 | 1.94% | 0.99% | -0.13% | 36,570,000 | 114,441,000 | 118% | 3.13 | 0.61% | 3.21 | -0.06% | 3.19 | 0.13% | 3.16 | 0.03% | 0.61% | |
| 2021-03-15 | 3.16 | 3.17 | 3.02 | 3.10 | -5.20% | -0.32% | -1.99% | 71,000,800 | 220,789,000 | 249% | 3.11 | -6.16% | 3.21 | -1.23% | 3.19 | -0.78% | 3.16 | -0.44% | 0.67% | |
| 2021-03-12 | 3.09 | 3.40 | 3.07 | 3.27 | 5.83% | -1.33% | 2.93% | 96,840,300 | 320,946,000 | 473% | 3.31 | 8.12% | 3.25 | 6.62% | 3.21 | 4.32% | 3.18 | 3.96% | 0.74% | |
| 2021-03-11 | 3.02 | 3.15 | 2.97 | 3.09 | 3.34% | 0.82% | 1.11% | 18,498,900 | 56,700,000 | 151% | 3.07 | 1.19% | 3.05 | -1.17% | 3.08 | 0.03% | 3.06 | 0.13% | 0.37% | |
| 2021-03-10 | 3.02 | 3.09 | 2.97 | 2.99 | -0.99% | -1.29% | -2.03% | 11,677,800 | 35,374,000 | 107% | 3.03 | -0.66% | 3.09 | -0.23% | 3.08 | -0.03% | 3.05 | 0.03% | 0.42% | |
| 2021-03-09 | 3.16 | 3.19 | 2.91 | 3.02 | -3.51% | -0.95% | -1.02% | 20,533,200 | 62,597,000 | 198% | 3.05 | -2.93% | 3.09 | -0.39% | 3.08 | -0.07% | 3.05 | 0.13% | 0.44% | |
| 2021-03-08 | 3.06 | 3.20 | 3.05 | 3.13 | 0.00% | -0.35% | 2.72% | 26,292,400 | 82,591,000 | 296% | 3.14 | 2.88% | 3.11 | 2.37% | 3.08 | 1.79% | 3.05 | 1.30% | 0.48% | | |
|
