蓝光发展( 600466.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 1.17 | 1.19 | 1.16 | 1.17 | 0.00% | -0.68% | -1.10% | 57,769,800 | 68,053,000 | 75% | 1.18 | 0.94% | 1.17 | -0.51% | 1.18 | -0.84% | 1.18 | -0.25% | -0.50% |  |
| 2023-01-10 | 1.17 | 1.18 | 1.16 | 1.17 | 0.00% | 0.26% | -1.35% | 47,970,200 | 55,994,000 | 59% | 1.17 | -0.51% | 1.18 | -0.51% | 1.19 | -0.08% | 1.19 | -0.17% | -0.55% | |
| 2023-01-09 | 1.17 | 1.18 | 1.17 | 1.17 | -0.85% | -0.26% | -1.52% | 45,762,300 | 53,665,000 | 52% | 1.17 | -1.26% | 1.19 | -1.09% | 1.19 | 0.25% | 1.19 | -0.25% | -0.63% | |
| 2023-01-06 | 1.20 | 1.22 | 1.17 | 1.18 | -0.84% | -0.67% | -0.92% | 92,111,500 | 109,413,000 | 105% | 1.19 | 0.00% | 1.20 | 0.17% | 1.19 | 0.42% | 1.19 | -0.42% | -0.69% | |
| 2023-01-05 | 1.20 | 1.21 | 1.18 | 1.19 | -0.83% | 0.17% | -0.50% | 76,795,900 | 91,229,000 | 88% | 1.19 | -1.90% | 1.20 | 0.50% | 1.18 | 0.00% | 1.20 | -0.33% | -0.73% | |
| 2023-01-04 | 1.18 | 1.23 | 1.18 | 1.20 | 1.69% | -0.91% | 0.00% | 135,065,400 | 163,560,000 | 159% | 1.21 | 2.71% | 1.19 | 1.88% | 1.18 | 0.34% | 1.20 | -0.17% | -0.74% | |
| 2023-01-03 | 1.17 | 1.20 | 1.16 | 1.18 | 0.85% | 0.08% | -1.83% | 77,579,300 | 91,471,000 | 92% | 1.18 | 1.29% | 1.17 | -0.17% | 1.18 | -0.34% | 1.20 | -0.91% | -0.80% |  |
| 2022-12-30 | 1.16 | 1.18 | 1.15 | 1.17 | 0.86% | 0.52% | -3.54% | 72,726,100 | 84,625,000 | 80% | 1.16 | 0.09% | 1.17 | -1.27% | 1.18 | -0.84% | 1.21 | -1.06% | -0.80% | |
| 2022-12-29 | 1.18 | 1.19 | 1.15 | 1.16 | -2.52% | -0.26% | -5.38% | 88,690,000 | 103,114,000 | 92% | 1.16 | -2.19% | 1.19 | -1.00% | 1.19 | -1.24% | 1.23 | -0.81% | -0.74% | |
| 2022-12-28 | 1.20 | 1.20 | 1.18 | 1.19 | -0.83% | 0.08% | -3.72% | 63,975,000 | 76,062,000 | 67% | 1.19 | -1.25% | 1.20 | -0.66% | 1.21 | -0.58% | 1.24 | -0.64% | -0.77% | |
| 2022-12-27 | 1.19 | 1.22 | 1.18 | 1.20 | 0.84% | -0.33% | -3.54% | 87,919,200 | 105,850,000 | 88% | 1.20 | 0.59% | 1.21 | -0.91% | 1.22 | -0.49% | 1.24 | -0.72% | -0.87% | |
| 2022-12-26 | 1.22 | 1.23 | 1.18 | 1.19 | -3.25% | -0.58% | -5.03% | 117,613,900 | 140,741,000 | 114% | 1.20 | -2.29% | 1.22 | -1.22% | 1.22 | -1.61% | 1.25 | -0.95% | -0.95% | |
| 2022-12-23 | 1.22 | 1.24 | 1.21 | 1.23 | 0.82% | 0.41% | -2.77% | 56,026,800 | 68,645,000 | 53% | 1.23 | -0.81% | 1.23 | -0.08% | 1.24 | -0.88% | 1.27 | -0.86% | -0.86% | |
| 2022-12-22 | 1.23 | 1.25 | 1.22 | 1.22 | 0.00% | -1.21% | -4.39% | 87,517,200 | 108,084,000 | 77% | 1.24 | 0.33% | 1.23 | -1.20% | 1.25 | -0.40% | 1.28 | -0.86% | -0.75% | |
| 2022-12-21 | 1.23 | 1.25 | 1.21 | 1.22 | -1.61% | -0.89% | -5.21% | 69,708,100 | 85,811,000 | 57% | 1.23 | 0.00% | 1.25 | -1.19% | 1.26 | -0.63% | 1.29 | -0.46% | -0.64% | |
| 2022-12-20 | 1.25 | 1.25 | 1.21 | 1.24 | -0.80% | 0.73% | -4.10% | 99,055,200 | 121,929,000 | 78% | 1.23 | -2.92% | 1.26 | -0.79% | 1.27 | -0.86% | 1.29 | -0.69% | -0.59% | |
| 2022-12-19 | 1.27 | 1.30 | 1.24 | 1.25 | -2.34% | -1.42% | -3.99% | 123,215,900 | 156,280,000 | 96% | 1.27 | -1.17% | 1.27 | -0.24% | 1.28 | -0.47% | 1.30 | -0.91% | -0.51% | |
| 2022-12-16 | 1.28 | 1.30 | 1.26 | 1.28 | 0.00% | -0.23% | -2.59% | 114,905,400 | 147,398,000 | 86% | 1.28 | 1.50% | 1.28 | -0.24% | 1.28 | -0.93% | 1.31 | -0.53% | -0.39% | |
| 2022-12-15 | 1.27 | 1.28 | 1.24 | 1.28 | 0.79% | 1.27% | -3.10% | 97,166,500 | 122,864,000 | 68% | 1.26 | -1.02% | 1.28 | -0.78% | 1.30 | -0.99% | 1.32 | -1.05% | -0.33% | |
| 2022-12-14 | 1.29 | 1.30 | 1.26 | 1.27 | -2.31% | -0.55% | -4.87% | 107,964,800 | 137,894,000 | 66% | 1.28 | -1.08% | 1.29 | -1.53% | 1.31 | -0.53% | 1.34 | -1.62% | -0.20% | |
| 2022-12-13 | 1.28 | 1.31 | 1.26 | 1.30 | 1.56% | 0.70% | -4.20% | 110,277,400 | 142,371,000 | 56% | 1.29 | -0.23% | 1.31 | -0.91% | 1.32 | -0.61% | 1.36 | -1.52% | 0.08% | |
| 2022-12-12 | 1.33 | 1.33 | 1.27 | 1.28 | -3.76% | -1.08% | -7.11% | 143,054,200 | 185,089,000 | 59% | 1.29 | -3.14% | 1.32 | -0.68% | 1.32 | -1.20% | 1.38 | -0.07% | 0.46% | |
| 2022-12-09 | 1.33 | 1.36 | 1.31 | 1.33 | -0.75% | -0.45% | -3.55% | 138,169,000 | 184,548,000 | 54% | 1.34 | 0.38% | 1.33 | 0.00% | 1.34 | -0.08% | 1.38 | 0.22% | 0.52% | |
| 2022-12-08 | 1.32 | 1.35 | 1.31 | 1.34 | 0.75% | 0.68% | -2.62% | 158,153,900 | 210,483,000 | 54% | 1.33 | 0.99% | 1.33 | -1.04% | 1.34 | -1.03% | 1.38 | 0.22% | 0.63% | |
| 2022-12-07 | 1.33 | 1.34 | 1.30 | 1.33 | 0.00% | 0.91% | -3.13% | 115,280,800 | 151,912,000 | 39% | 1.32 | -1.42% | 1.34 | -0.45% | 1.35 | -1.96% | 1.37 | 0.07% | 0.63% | |
| 2022-12-06 | 1.35 | 1.36 | 1.32 | 1.33 | -2.21% | -0.52% | -3.06% | 133,496,300 | 178,449,000 | 47% | 1.34 | -1.98% | 1.35 | -1.10% | 1.38 | -1.43% | 1.37 | 0.15% | 0.64% | |
| 2022-12-05 | 1.36 | 1.39 | 1.35 | 1.36 | 0.74% | -0.29% | -0.73% | 177,042,400 | 241,444,000 | 65% | 1.36 | 1.56% | 1.36 | -1.94% | 1.40 | 0.36% | 1.37 | 0.22% | 0.65% | |
| 2022-12-02 | 1.37 | 1.37 | 1.32 | 1.35 | -2.17% | 0.52% | -1.24% | 187,252,200 | 251,495,000 | 70% | 1.34 | -2.61% | 1.39 | -1.77% | 1.40 | 0.50% | 1.37 | 0.07% | 0.66% | |
| 2022-12-01 | 1.37 | 1.42 | 1.35 | 1.38 | 0.00% | 0.07% | 1.02% | 272,712,700 | 376,198,000 | 109% | 1.38 | -2.96% | 1.42 | 0.64% | 1.39 | 0.58% | 1.37 | 0.29% | 0.71% | |
| 2022-11-30 | 1.42 | 1.49 | 1.37 | 1.38 | 0.00% | -2.89% | 1.32% | 412,565,500 | 586,341,000 | 184% | 1.42 | -0.70% | 1.41 | 1.88% | 1.38 | 1.17% | 1.36 | 1.19% | 0.74% | | |
|
