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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 16.48 | 16.74 | 16.41 | 16.71 | 1.46% | 0.78% | 1.75% | 47,875,600 | 793,838,000 | 80% | 16.58 | 0.27% | 16.59 | 0.72% | 16.48 | 0.43% | 16.42 | -0.30% | 0.12% |  |
| 2019-04-18 | 16.66 | 16.76 | 16.40 | 16.47 | -1.26% | -0.40% | -0.01% | 49,258,800 | 814,541,000 | 76% | 16.54 | -0.58% | 16.47 | 0.17% | 16.41 | 0.42% | 16.47 | -0.04% | 0.14% | |
| 2019-04-17 | 16.55 | 16.83 | 16.47 | 16.68 | 0.72% | 0.28% | 1.22% | 69,417,800 | 1,154,602,000 | 100% | 16.63 | 2.20% | 16.44 | 0.96% | 16.34 | 0.58% | 16.48 | 0.12% | 0.15% |  |
| 2019-04-16 | 15.86 | 16.60 | 15.82 | 16.56 | 3.18% | 1.75% | 0.61% | 74,776,200 | 1,217,000,000 | 104% | 16.28 | -0.95% | 16.29 | 0.32% | 16.24 | -0.20% | 16.46 | -0.02% | 0.13% | |
| 2019-04-15 | 16.52 | 16.64 | 16.02 | 16.05 | 0.25% | -2.32% | -2.51% | 69,655,300 | 1,144,517,000 | 94% | 16.43 | 2.57% | 16.23 | 0.58% | 16.28 | -0.53% | 16.46 | 0.52% | 0.12% | |
| 2019-04-12 | 15.98 | 16.16 | 15.86 | 16.01 | 0.19% | -0.06% | -2.25% | 35,331,100 | 565,979,000 | 44% | 16.02 | -0.46% | 16.14 | -0.78% | 16.36 | -1.00% | 16.38 | 0.36% | 0.01% | |
| 2019-04-11 | 16.23 | 16.34 | 15.94 | 15.98 | -1.96% | -0.70% | -2.08% | 44,580,500 | 717,417,000 | 55% | 16.09 | -0.86% | 16.27 | -1.29% | 16.53 | -0.31% | 16.32 | 0.26% | -0.10% | |
| 2019-04-10 | 16.44 | 16.50 | 16.00 | 16.30 | -0.61% | 0.41% | 0.14% | 66,243,700 | 1,075,345,000 | 81% | 16.23 | -1.22% | 16.48 | -1.29% | 16.58 | -0.18% | 16.28 | 0.11% | -0.20% | |
| 2019-04-09 | 16.45 | 16.71 | 16.22 | 16.40 | -0.79% | -0.21% | 0.87% | 59,019,800 | 969,902,000 | 75% | 16.43 | -1.63% | 16.69 | 0.00% | 16.61 | 0.22% | 16.26 | 0.05% | -0.29% | |
| 2019-04-08 | 17.04 | 17.10 | 16.29 | 16.53 | -2.36% | -1.05% | 1.72% | 82,560,700 | 1,379,281,000 | 107% | 16.71 | -0.83% | 16.69 | 0.46% | 16.57 | 1.14% | 16.25 | 0.11% | -0.30% | |
| 2019-04-04 | 16.89 | 17.04 | 16.65 | 16.93 | 0.71% | 0.50% | 4.29% | 93,382,200 | 1,573,159,000 | 127% | 16.85 | 1.82% | 16.62 | 1.04% | 16.39 | 1.41% | 16.23 | -0.05% | -0.33% | |
| 2019-04-03 | 16.19 | 16.86 | 16.11 | 16.81 | 3.13% | 1.60% | 3.50% | 105,171,400 | 1,740,069,000 | 142% | 16.55 | 0.63% | 16.45 | 1.63% | 16.16 | 1.17% | 16.24 | 0.01% | -0.48% | |
| 2019-04-02 | 16.43 | 16.64 | 16.24 | 16.30 | -0.49% | -0.86% | 0.36% | 79,589,500 | 1,308,642,000 | 113% | 16.44 | 0.58% | 16.18 | 1.65% | 15.97 | 0.66% | 16.24 | -0.07% | -0.52% | |
| 2019-04-01 | 16.25 | 16.67 | 16.01 | 16.38 | 1.30% | 0.20% | 0.78% | 101,705,800 | 1,662,589,000 | 151% | 16.35 | 3.19% | 15.92 | 1.84% | 15.87 | 0.48% | 16.25 | -0.09% | -0.52% | |
| 2019-03-29 | 15.30 | 16.21 | 15.23 | 16.17 | 6.38% | 2.08% | -0.60% | 109,471,900 | 1,734,189,000 | 167% | 15.84 | 3.69% | 15.63 | 0.31% | 15.79 | -1.02% | 16.27 | -0.61% | -0.53% | |
| 2019-03-28 | 15.37 | 15.54 | 15.07 | 15.20 | -1.81% | -0.50% | -7.13% | 53,639,100 | 819,455,000 | 86% | 15.28 | -1.88% | 15.59 | -2.16% | 15.95 | -2.50% | 16.37 | -0.69% | -0.47% | |
| 2019-03-27 | 15.64 | 15.76 | 15.36 | 15.48 | -1.15% | -0.58% | -6.07% | 59,364,800 | 924,328,000 | 94% | 15.57 | -2.28% | 15.93 | -2.47% | 16.36 | -1.40% | 16.48 | -0.80% | -0.40% | |
| 2019-03-26 | 16.24 | 16.31 | 15.57 | 15.66 | -3.09% | -1.71% | -5.74% | 49,869,400 | 794,563,000 | 78% | 15.93 | -2.43% | 16.33 | -2.30% | 16.60 | -0.81% | 16.61 | -0.71% | -0.34% | |
| 2019-03-25 | 16.35 | 16.55 | 16.16 | 16.16 | -3.41% | -1.04% | -3.42% | 52,863,300 | 863,232,000 | 78% | 16.33 | -2.27% | 16.72 | -0.65% | 16.73 | -0.17% | 16.73 | -0.10% | -0.33% | |
| 2019-03-22 | 16.88 | 16.94 | 16.50 | 16.73 | -1.06% | 0.12% | -0.11% | 53,214,000 | 889,196,000 | 78% | 16.71 | -1.44% | 16.83 | -0.10% | 16.76 | 0.21% | 16.75 | -0.22% | -0.34% | |
| 2019-03-21 | 16.78 | 17.19 | 16.64 | 16.91 | 1.02% | -0.26% | 0.74% | 87,782,500 | 1,488,305,000 | 114% | 16.95 | 1.25% | 16.84 | 1.01% | 16.72 | 0.72% | 16.79 | -1.53% | -0.22% | |
| 2019-03-20 | 16.65 | 16.99 | 16.51 | 16.74 | 0.42% | -0.02% | -1.80% | 62,683,600 | 1,049,579,000 | 69% | 16.74 | -0.13% | 16.68 | 0.51% | 16.60 | -0.16% | 17.05 | -0.41% | 0.11% | |
| 2019-03-19 | 16.79 | 16.90 | 16.59 | 16.67 | -0.77% | -0.57% | -2.61% | 46,547,700 | 780,375,000 | 47% | 16.77 | 1.37% | 16.59 | 0.47% | 16.63 | -0.61% | 17.12 | -0.01% | 0.24% | |
| 2019-03-18 | 16.49 | 16.84 | 16.13 | 16.80 | 1.94% | 1.58% | -1.86% | 62,948,800 | 1,041,081,000 | 61% | 16.54 | 0.27% | 16.51 | -0.70% | 16.73 | -0.04% | 17.12 | -0.27% | 0.34% | |
| 2019-03-15 | 16.35 | 16.67 | 16.28 | 16.48 | 1.29% | -0.08% | -3.99% | 50,809,000 | 838,065,000 | 45% | 16.49 | -0.05% | 16.63 | -1.24% | 16.74 | -0.53% | 17.16 | 0.00% | 0.51% | |
| 2019-03-14 | 16.65 | 16.89 | 16.11 | 16.27 | -2.98% | -1.41% | -5.21% | 65,852,200 | 1,086,723,000 | 57% | 16.50 | -1.94% | 16.84 | -0.09% | 16.83 | -2.51% | 17.16 | 0.00% | 0.59% | |
| 2019-03-13 | 17.05 | 17.13 | 16.60 | 16.77 | -1.41% | -0.34% | -2.30% | 75,868,100 | 1,276,720,000 | 66% | 16.83 | -1.45% | 16.85 | -0.25% | 17.26 | -0.44% | 17.16 | -0.12% | 0.69% | |
| 2019-03-12 | 16.97 | 17.44 | 16.82 | 17.01 | 1.31% | -0.39% | -1.01% | 94,859,400 | 1,619,781,000 | 80% | 17.08 | 2.84% | 16.89 | -2.79% | 17.34 | 0.06% | 17.18 | -0.68% | 0.89% | |
| 2019-03-11 | 16.38 | 17.00 | 16.07 | 16.79 | 3.01% | 1.12% | -2.95% | 78,009,000 | 1,295,278,000 | 58% | 16.60 | -1.92% | 17.38 | -0.73% | 17.33 | -0.33% | 17.30 | -0.22% | 1.33% | |
| 2019-03-08 | 17.35 | 17.44 | 16.29 | 16.30 | 0.00% | -3.72% | -5.99% | 150,048,000 | 2,540,213,000 | 103% | 16.93 | -6.05% | 17.51 | -0.57% | 17.39 | -0.13% | 17.34 | 1.02% | 1.84% | | |
|
