广发证券( 000776.SZ 深证) 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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-02-21 | 14.68 | 15.45 | 14.54 | 14.85 | 0.00% | -0.72% | 5.35% | 102,597,600 | 1,534,615,000 | 160% | 14.96 | 1.29% | 14.86 | 1.83% | 14.60 | 1.62% | 14.10 | 1.76% | 0.72% |  |
2019-02-20 | 14.72 | 15.00 | 14.54 | 14.85 | 0.88% | 0.56% | 7.20% | 56,921,700 | 840,584,000 | 97% | 14.77 | -0.23% | 14.59 | 1.40% | 14.36 | 1.55% | 13.85 | 1.05% | 0.47% |  |
2019-02-19 | 14.60 | 15.19 | 14.48 | 14.72 | 1.10% | -0.55% | 7.38% | 93,528,900 | 1,384,297,000 | 170% | 14.80 | 4.04% | 14.39 | 2.42% | 14.14 | 2.20% | 13.71 | 1.99% | 0.31% |  |
2019-02-18 | 13.91 | 14.61 | 13.86 | 14.56 | 5.81% | 2.34% | 8.33% | 82,382,800 | 1,172,099,000 | 160% | 14.23 | 2.37% | 14.05 | 1.78% | 13.84 | 1.66% | 13.44 | 1.17% | 0.02% |  |
2019-02-15 | 13.92 | 14.05 | 13.73 | 13.76 | -1.43% | -0.99% | 3.58% | 51,858,800 | 720,719,000 | 105% | 13.90 | -0.35% | 13.80 | 1.05% | 13.61 | 1.33% | 13.29 | 0.46% | -0.14% |  |
2019-02-14 | 13.79 | 14.11 | 13.74 | 13.96 | 1.23% | 0.09% | 5.57% | 69,601,600 | 970,747,000 | 151% | 13.95 | 2.45% | 13.66 | 2.02% | 13.43 | 1.98% | 13.22 | 0.82% | -0.19% |  |
2019-02-13 | 13.30 | 13.86 | 13.23 | 13.79 | 3.68% | 1.30% | 5.13% | 79,139,900 | 1,077,301,000 | 183% | 13.61 | 2.35% | 13.39 | 2.33% | 13.17 | 1.75% | 13.12 | 0.78% | -0.28% |  |
2019-02-12 | 13.23 | 13.44 | 13.17 | 13.30 | 0.23% | -0.01% | 2.18% | 46,252,800 | 615,210,000 | 121% | 13.30 | 1.71% | 13.08 | 1.56% | 12.95 | 0.92% | 13.02 | 0.08% | -0.38% |  |
2019-02-11 | 12.97 | 13.28 | 12.90 | 13.27 | 2.31% | 1.47% | 2.03% | 44,796,300 | 585,860,000 | 117% | 13.08 | 1.49% | 12.88 | 0.90% | 12.83 | -0.20% | 13.01 | -0.42% | -0.41% |  |
2019-02-01 | 12.84 | 12.97 | 12.77 | 12.97 | 2.21% | 0.65% | -0.70% | 51,157,000 | 659,208,000 | 131% | 12.89 | 1.65% | 12.77 | 0.47% | 12.85 | -0.44% | 13.06 | -0.48% | -0.33% |  |
2019-01-31 | 12.62 | 12.88 | 12.52 | 12.69 | 0.95% | 0.10% | -3.31% | 44,342,400 | 562,142,000 | 122% | 12.68 | -0.10% | 12.71 | -1.53% | 12.91 | -0.96% | 13.12 | -0.70% | -0.18% |  |
2019-01-30 | 12.70 | 12.84 | 12.56 | 12.57 | -1.41% | -0.95% | -4.89% | 28,485,000 | 361,479,000 | 84% | 12.69 | -0.43% | 12.90 | -1.11% | 13.04 | -0.50% | 13.22 | -0.63% | -0.03% |  |
2019-01-29 | 12.87 | 12.91 | 12.64 | 12.75 | -1.47% | 0.04% | -4.14% | 44,218,100 | 563,572,000 | 134% | 12.75 | -3.08% | 13.05 | -1.46% | 13.10 | -0.96% | 13.30 | -0.90% | 0.14% |  |
2019-01-28 | 13.42 | 13.58 | 12.88 | 12.94 | -2.63% | -1.60% | -3.58% | 53,053,300 | 697,664,000 | 169% | 13.15 | -1.80% | 13.24 | -0.26% | 13.23 | -0.87% | 13.42 | -0.39% | 0.30% |  |
2019-01-25 | 13.30 | 13.47 | 13.23 | 13.29 | -0.23% | -0.75% | -1.36% | 23,463,500 | 314,203,000 | 87% | 13.39 | 0.81% | 13.28 | 0.33% | 13.35 | -0.32% | 13.47 | 0.00% | 0.37% |  |
2019-01-24 | 13.19 | 13.50 | 13.12 | 13.32 | 1.68% | 0.28% | -1.14% | 33,773,900 | 448,633,000 | 128% | 13.28 | 1.26% | 13.23 | -0.91% | 13.39 | -0.46% | 13.47 | -0.12% | 0.41% |  |
2019-01-23 | 13.13 | 13.22 | 13.00 | 13.10 | 0.00% | -0.14% | -2.88% | 18,661,700 | 244,800,000 | 72% | 13.12 | -0.95% | 13.36 | -0.86% | 13.45 | -0.67% | 13.49 | -0.23% | 0.48% |  |
2019-01-22 | 13.42 | 13.50 | 13.05 | 13.10 | -2.82% | -1.09% | -3.11% | 42,154,000 | 558,283,000 | 154% | 13.24 | -2.37% | 13.47 | -1.21% | 13.54 | -0.90% | 13.52 | -0.23% | 0.59% |  |
2019-01-21 | 13.80 | 13.92 | 13.30 | 13.48 | -2.39% | -0.63% | -0.52% | 43,070,500 | 584,301,000 | 174% | 13.57 | -1.48% | 13.64 | -0.73% | 13.66 | -0.03% | 13.55 | 0.36% | 0.67% |  |
2019-01-18 | 13.65 | 13.86 | 13.60 | 13.81 | 1.62% | 0.29% | 2.28% | 18,360,800 | 252,820,000 | 76% | 13.77 | 0.76% | 13.74 | 0.31% | 13.67 | 0.49% | 13.50 | 1.00% | 0.70% |  |
2019-01-17 | 13.75 | 13.85 | 13.51 | 13.59 | -1.16% | -0.56% | 1.66% | 18,514,400 | 253,015,000 | 66% | 13.67 | -0.76% | 13.69 | 0.40% | 13.60 | 0.45% | 13.37 | 0.83% | 0.67% |  |
2019-01-16 | 13.80 | 13.86 | 13.63 | 13.75 | 0.00% | -0.15% | 3.71% | 20,648,500 | 284,331,000 | 72% | 13.77 | 0.78% | 13.64 | 0.82% | 13.54 | 0.32% | 13.26 | 1.04% | 0.54% |  |
2019-01-15 | 13.40 | 13.82 | 13.39 | 13.75 | 3.00% | 0.64% | 4.79% | 35,200,000 | 480,947,000 | 119% | 13.66 | 2.17% | 13.53 | 1.23% | 13.50 | 0.63% | 13.12 | 0.71% | 0.36% |  |
2019-01-14 | 13.49 | 13.56 | 13.29 | 13.35 | -0.45% | -0.17% | 2.46% | 13,221,400 | 176,812,000 | 46% | 13.37 | 0.07% | 13.37 | -0.57% | 13.41 | 0.28% | 13.03 | 0.35% | 0.25% |  |
2019-01-11 | 13.28 | 13.46 | 13.19 | 13.41 | 1.44% | 0.34% | 3.28% | 16,211,000 | 216,636,000 | 56% | 13.36 | 0.02% | 13.44 | 0.10% | 13.38 | 1.07% | 12.98 | 0.38% | 0.14% |  |
2019-01-10 | 13.40 | 13.55 | 13.20 | 13.22 | -1.71% | -1.06% | 2.20% | 22,634,400 | 302,449,000 | 80% | 13.36 | -1.21% | 13.43 | 0.36% | 13.23 | 1.05% | 12.94 | 0.58% | 0.04% |  |
2019-01-09 | 13.28 | 13.74 | 13.22 | 13.45 | 1.28% | -0.56% | 4.59% | 36,960,400 | 499,911,000 | 134% | 13.53 | 1.43% | 13.38 | 1.99% | 13.10 | 1.77% | 12.86 | 0.87% | -0.08% |  |
2019-01-08 | 13.25 | 13.56 | 13.15 | 13.28 | -0.45% | -0.42% | 4.17% | 22,219,900 | 296,314,000 | 87% | 13.34 | 0.46% | 13.12 | 1.47% | 12.87 | 0.59% | 12.75 | 0.53% | -0.22% |  |
2019-01-07 | 13.25 | 13.45 | 13.02 | 13.34 | 0.91% | 0.49% | 5.19% | 40,305,200 | 535,036,000 | 158% | 13.28 | 2.68% | 12.93 | 2.24% | 12.79 | 1.24% | 12.68 | 0.71% | -0.35% |  |
2019-01-04 | 12.20 | 13.38 | 12.16 | 13.22 | 0.00% | 2.25% | 4.98% | 57,778,000 | 747,018,000 | 244% | 12.93 | 3.63% | 12.65 | 1.57% | 12.64 | 1.50% | 12.59 | 0.66% | -0.48% |  | |
|