览海投资( 600896.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-11 | 4.38 | 4.38 | 4.16 | 4.18 | -2.79% | -1.09% | -2.40% | 2,987,600 | 12,625,000 | 123% | 4.23 | -2.45% | 4.27 | -0.61% | 4.29 | -0.53% | 4.28 | -0.67% | -0.27% |  |
| 2019-11-08 | 4.35 | 4.38 | 4.28 | 4.30 | 0.23% | -0.74% | -0.28% | 2,060,200 | 8,925,000 | 83% | 4.33 | 1.19% | 4.30 | -0.30% | 4.31 | 0.54% | 4.31 | -0.37% | -0.29% |  |
| 2019-11-07 | 4.26 | 4.31 | 4.24 | 4.29 | 0.47% | 0.21% | -0.88% | 1,093,800 | 4,683,000 | 39% | 4.28 | 0.23% | 4.31 | -0.09% | 4.29 | 0.33% | 4.33 | -0.02% | -0.27% | |
| 2019-11-06 | 4.30 | 4.31 | 4.24 | 4.27 | -1.16% | -0.02% | -1.36% | 2,184,600 | 9,330,000 | 76% | 4.27 | -1.82% | 4.31 | 0.37% | 4.28 | 0.12% | 4.33 | -0.44% | -0.30% | |
| 2019-11-05 | 4.29 | 4.39 | 4.29 | 4.32 | 0.23% | -0.69% | -0.64% | 2,870,000 | 12,485,000 | 94% | 4.35 | 0.93% | 4.30 | 1.20% | 4.27 | -0.07% | 4.35 | -0.02% | -0.27% | |
| 2019-11-04 | 4.31 | 4.35 | 4.29 | 4.31 | 1.41% | 0.00% | -0.90% | 2,144,900 | 9,245,000 | 69% | 4.31 | 2.25% | 4.25 | 0.45% | 4.28 | -0.84% | 4.35 | 0.12% | -0.32% | |
| 2019-11-01 | 4.16 | 4.29 | 4.12 | 4.25 | 1.92% | 0.83% | -2.16% | 2,117,700 | 8,927,000 | 67% | 4.22 | -0.12% | 4.23 | -1.24% | 4.31 | -0.92% | 4.34 | -0.12% | -0.34% | |
| 2019-10-31 | 4.23 | 4.30 | 4.14 | 4.17 | -1.42% | -1.18% | -4.12% | 2,485,900 | 10,490,000 | 75% | 4.22 | -0.66% | 4.28 | -1.68% | 4.35 | -0.37% | 4.35 | -0.32% | -0.35% | |
| 2019-10-30 | 4.28 | 4.31 | 4.21 | 4.23 | -1.86% | -0.42% | -3.05% | 2,400,200 | 10,195,000 | 68% | 4.25 | -2.23% | 4.35 | -1.02% | 4.37 | -0.73% | 4.36 | -0.48% | -0.35% | |
| 2019-10-29 | 4.39 | 4.42 | 4.29 | 4.31 | -3.15% | -0.81% | -1.69% | 3,621,700 | 15,737,000 | 102% | 4.35 | -1.85% | 4.40 | -0.05% | 4.40 | -0.09% | 4.38 | -0.39% | -0.40% | |
| 2019-10-28 | 4.43 | 4.48 | 4.37 | 4.45 | 0.00% | 0.52% | 1.11% | 3,944,700 | 17,462,000 | 110% | 4.43 | 0.20% | 4.40 | -0.11% | 4.40 | 0.64% | 4.40 | -0.90% | -0.50% | |
| 2019-10-25 | 4.31 | 4.55 | 4.25 | 4.45 | 2.77% | 0.72% | 0.20% | 4,327,300 | 19,118,000 | 104% | 4.42 | 2.20% | 4.41 | 0.46% | 4.38 | 0.64% | 4.44 | -0.11% | -0.56% | |
| 2019-10-24 | 4.37 | 4.37 | 4.29 | 4.33 | -1.14% | 0.16% | -2.61% | 2,247,900 | 9,718,000 | 51% | 4.32 | -2.64% | 4.39 | 0.44% | 4.35 | -0.30% | 4.45 | -0.29% | -0.90% | |
| 2019-10-23 | 4.37 | 4.54 | 4.36 | 4.38 | -0.45% | -1.35% | -1.77% | 4,073,600 | 18,086,000 | 86% | 4.44 | 1.84% | 4.37 | 1.30% | 4.36 | -0.21% | 4.46 | -0.16% | -1.30% | |
| 2019-10-22 | 4.28 | 4.41 | 4.26 | 4.40 | 2.56% | 0.92% | -1.48% | 3,054,400 | 13,316,000 | 62% | 4.36 | 2.76% | 4.31 | -0.42% | 4.37 | -0.71% | 4.47 | -0.51% | -1.32% | |
| 2019-10-21 | 4.30 | 4.31 | 4.21 | 4.29 | 0.23% | 1.11% | -4.43% | 2,233,800 | 9,479,000 | 40% | 4.24 | -1.62% | 4.33 | -1.52% | 4.40 | -1.83% | 4.49 | -0.13% | -1.29% | |
| 2019-10-18 | 4.36 | 4.42 | 4.24 | 4.28 | -1.61% | -0.77% | -4.78% | 3,728,500 | 16,080,000 | 65% | 4.31 | -1.66% | 4.40 | -1.30% | 4.48 | -0.44% | 4.50 | -0.22% | -1.29% | |
| 2019-10-17 | 4.47 | 4.48 | 4.33 | 4.35 | -2.90% | -0.82% | -3.44% | 4,459,700 | 19,560,000 | 76% | 4.39 | -2.49% | 4.45 | -1.98% | 4.50 | -0.38% | 4.51 | -0.27% | -1.30% | |
| 2019-10-16 | 4.51 | 4.54 | 4.47 | 4.48 | 0.00% | -0.40% | -0.82% | 3,437,200 | 15,460,000 | 53% | 4.50 | 0.20% | 4.54 | 0.31% | 4.52 | -0.02% | 4.52 | -0.99% | -1.32% | |
| 2019-10-15 | 4.58 | 4.58 | 4.46 | 4.48 | -1.75% | -0.20% | -1.80% | 4,434,800 | 19,910,000 | 59% | 4.49 | -2.14% | 4.53 | 0.04% | 4.52 | -0.35% | 4.56 | -1.41% | -1.26% | |
| 2019-10-14 | 4.50 | 4.71 | 4.48 | 4.56 | 2.47% | -0.59% | -1.45% | 9,327,100 | 42,780,000 | 108% | 4.59 | 2.73% | 4.53 | 0.82% | 4.54 | 0.64% | 4.63 | -1.51% | -1.15% | |
| 2019-10-11 | 4.51 | 4.51 | 4.44 | 4.45 | -1.55% | -0.34% | -5.28% | 5,382,200 | 24,030,000 | 50% | 4.47 | -0.71% | 4.49 | -0.91% | 4.51 | 0.00% | 4.70 | -3.47% | -1.06% | |
| 2019-10-10 | 4.54 | 4.55 | 4.44 | 4.52 | -0.66% | 0.51% | -7.13% | 6,786,200 | 30,520,000 | 46% | 4.50 | -0.31% | 4.53 | 0.18% | 4.51 | -0.20% | 4.87 | -4.36% | -0.61% | |
| 2019-10-09 | 4.57 | 4.57 | 4.45 | 4.55 | -1.52% | 0.86% | -10.59% | 4,963,900 | 22,390,000 | 23% | 4.51 | -1.44% | 4.52 | 0.33% | 4.52 | -1.70% | 5.09 | -0.35% | 1.23% | |
| 2019-10-08 | 4.49 | 4.74 | 4.45 | 4.62 | 3.36% | 0.94% | -9.54% | 7,732,200 | 35,390,000 | 36% | 4.58 | 2.95% | 4.51 | 0.31% | 4.59 | -1.98% | 5.11 | -0.23% | 1.92% | |
| 2019-09-30 | 4.44 | 4.49 | 4.41 | 4.47 | 0.68% | 0.54% | -12.68% | 4,334,600 | 19,273,000 | 19% | 4.45 | -0.49% | 4.50 | -2.69% | 4.69 | -1.84% | 5.12 | -0.12% | 2.13% | |
| 2019-09-27 | 4.47 | 4.52 | 4.42 | 4.44 | 0.00% | -0.63% | -13.37% | 5,991,600 | 26,770,000 | 28% | 4.47 | -1.33% | 4.62 | -2.66% | 4.78 | -3.90% | 5.13 | -0.29% | 2.18% | |
| 2019-09-26 | 4.69 | 4.71 | 4.43 | 4.44 | -5.33% | -1.94% | -13.62% | 11,039,500 | 49,992,000 | 53% | 4.53 | -4.95% | 4.75 | -2.35% | 4.97 | -4.77% | 5.14 | -0.48% | 2.22% | |
| 2019-09-25 | 4.80 | 4.92 | 4.62 | 4.69 | -2.70% | -1.55% | -9.20% | 13,182,400 | 62,798,000 | 70% | 4.76 | -2.26% | 4.86 | -4.05% | 5.22 | -0.65% | 5.17 | -0.37% | 2.29% | |
| 2019-09-24 | 4.85 | 5.02 | 4.77 | 4.82 | 0.00% | -1.11% | -7.02% | 16,547,800 | 80,649,000 | 95% | 4.87 | -0.53% | 5.06 | -4.71% | 5.25 | -0.51% | 5.18 | -0.35% | 2.34% | | |
|
