东兴证券( 601198.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-19 | 12.24 | 12.45 | 12.20 | 12.31 | 0.41% | 0.00% | -4.38% | 17,956,400 | 221,041,000 | 67% | 12.31 | 0.11% | 12.30 | -0.05% | 12.51 | -1.42% | 12.87 | -0.63% | -0.02% |  |
2021-01-18 | 12.21 | 12.39 | 12.21 | 12.26 | 0.00% | -0.30% | -5.36% | 16,696,300 | 205,317,000 | 60% | 12.30 | -0.07% | 12.31 | -2.22% | 12.69 | -0.82% | 12.96 | -0.65% | 0.10% |  |
2021-01-15 | 12.22 | 12.44 | 12.20 | 12.26 | 0.00% | -0.37% | -5.98% | 17,393,800 | 214,024,000 | 59% | 12.31 | -0.14% | 12.59 | -1.73% | 12.79 | -1.08% | 13.04 | -0.48% | 0.26% |  |
2021-01-14 | 12.43 | 12.45 | 12.22 | 12.26 | -2.08% | -0.50% | -6.43% | 27,022,500 | 332,974,000 | 86% | 12.32 | -4.44% | 12.81 | -1.50% | 12.93 | -1.37% | 13.10 | -0.38% | 0.44% |  |
2021-01-13 | 13.37 | 13.40 | 12.43 | 12.52 | -6.29% | -2.91% | -4.81% | 39,839,900 | 513,716,000 | 137% | 12.90 | -1.37% | 13.01 | -1.07% | 13.11 | -0.66% | 13.15 | -0.11% | 0.51% |  |
2021-01-12 | 12.86 | 13.45 | 12.66 | 13.36 | 3.81% | 2.19% | 1.46% | 37,659,700 | 492,369,000 | 144% | 13.07 | -0.18% | 13.15 | -0.72% | 13.20 | -0.48% | 13.17 | 0.14% | 0.55% |  |
2021-01-11 | 13.21 | 13.38 | 12.83 | 12.87 | -2.79% | -1.73% | -2.13% | 20,954,400 | 274,437,000 | 89% | 13.10 | -1.52% | 13.24 | -0.33% | 13.26 | -0.34% | 13.15 | 0.26% | 0.56% |  |
2021-01-08 | 13.45 | 13.46 | 13.17 | 13.24 | -1.85% | -0.44% | 0.95% | 24,530,600 | 326,222,000 | 110% | 13.30 | 0.05% | 13.29 | -0.06% | 13.31 | 0.18% | 13.12 | 0.41% | 0.57% |  |
2021-01-07 | 13.28 | 13.49 | 13.01 | 13.49 | 1.81% | 1.48% | 3.28% | 30,782,800 | 409,202,000 | 148% | 13.29 | 0.27% | 13.29 | -0.16% | 13.28 | 0.60% | 13.06 | 0.59% | 0.52% |  |
2021-01-06 | 13.33 | 13.45 | 13.11 | 13.25 | -0.75% | -0.05% | 2.03% | 21,449,800 | 284,362,000 | 115% | 13.26 | -0.51% | 13.31 | 0.22% | 13.20 | 0.52% | 12.99 | 0.62% | 0.41% |  |
2021-01-05 | 13.25 | 13.45 | 13.17 | 13.35 | -0.30% | 0.19% | 3.44% | 24,695,300 | 329,076,000 | 138% | 13.33 | -0.14% | 13.29 | 1.00% | 13.14 | 0.83% | 12.91 | 0.60% | 0.30% |  |
2021-01-04 | 13.43 | 13.48 | 13.13 | 13.39 | 0.53% | 0.35% | 4.37% | 32,232,600 | 430,068,000 | 196% | 13.34 | 1.08% | 13.15 | 1.47% | 13.03 | 1.46% | 12.83 | 0.98% | 0.20% |  |
2020-12-31 | 12.87 | 13.42 | 12.86 | 13.32 | 3.98% | 0.91% | 4.85% | 34,120,800 | 450,404,000 | 237% | 13.20 | 3.81% | 12.96 | 2.36% | 12.84 | 1.99% | 12.70 | 1.26% | 0.04% |  |
2020-12-30 | 12.50 | 12.85 | 12.50 | 12.81 | 2.07% | 0.74% | 2.10% | 17,610,300 | 223,924,000 | 134% | 12.72 | 0.24% | 12.66 | 0.57% | 12.59 | 0.61% | 12.55 | 0.31% | -0.21% |  |
2020-12-29 | 12.66 | 12.88 | 12.51 | 12.55 | 0.16% | -1.07% | 0.34% | 13,851,200 | 175,721,000 | 113% | 12.69 | 0.96% | 12.59 | 0.81% | 12.51 | 0.51% | 12.51 | 0.31% | -0.37% |  |
2020-12-28 | 12.49 | 12.74 | 12.42 | 12.53 | -0.48% | -0.28% | 0.50% | 12,745,600 | 160,143,000 | 107% | 12.57 | 0.36% | 12.49 | 0.54% | 12.45 | -0.13% | 12.47 | 0.24% | -0.47% |  |
2020-12-25 | 12.16 | 12.68 | 12.16 | 12.59 | 2.78% | 0.56% | 1.22% | 14,022,500 | 175,556,000 | 122% | 12.52 | 1.52% | 12.42 | 0.36% | 12.47 | -0.15% | 12.44 | 0.36% | -0.56% |  |
2020-12-24 | 12.35 | 12.52 | 12.22 | 12.25 | -1.29% | -0.67% | -1.16% | 8,781,700 | 108,307,000 | 71% | 12.33 | -0.28% | 12.38 | -0.79% | 12.49 | -0.14% | 12.39 | -0.05% | -0.65% |  |
2020-12-23 | 12.25 | 12.48 | 12.23 | 12.41 | 1.47% | 0.35% | 0.08% | 10,306,400 | 127,464,000 | 80% | 12.37 | -0.36% | 12.48 | -0.60% | 12.50 | 0.02% | 12.40 | -0.52% | -0.68% |  |
2020-12-22 | 12.55 | 12.63 | 12.15 | 12.23 | -3.24% | -1.47% | -1.89% | 15,523,400 | 192,680,000 | 110% | 12.41 | -1.96% | 12.55 | -0.16% | 12.50 | 0.10% | 12.47 | -0.50% | -0.65% |  |
2020-12-21 | 12.67 | 12.82 | 12.55 | 12.64 | -0.24% | -0.16% | 0.89% | 11,742,500 | 148,661,000 | 86% | 12.66 | 0.19% | 12.57 | 0.70% | 12.49 | 0.65% | 12.53 | -0.40% | -0.61% |  |
2020-12-18 | 12.62 | 12.75 | 12.52 | 12.67 | 0.08% | 0.27% | 0.73% | 10,825,500 | 136,788,000 | 77% | 12.64 | 1.33% | 12.49 | 0.81% | 12.41 | 0.77% | 12.58 | -0.66% | -0.57% |  |
2020-12-17 | 12.29 | 12.69 | 12.18 | 12.66 | 3.01% | 1.52% | -0.01% | 16,873,300 | 210,417,000 | 112% | 12.47 | 1.17% | 12.39 | 0.86% | 12.31 | 0.16% | 12.66 | -1.22% | -0.50% |  |
2020-12-16 | 12.35 | 12.42 | 12.24 | 12.29 | -0.49% | -0.29% | -4.11% | 8,680,500 | 106,997,000 | 53% | 12.33 | 0.30% | 12.28 | 0.30% | 12.29 | -1.14% | 12.82 | -1.26% | -0.34% |  |
2020-12-15 | 12.21 | 12.37 | 12.17 | 12.35 | 0.65% | 0.50% | -4.86% | 9,554,300 | 117,411,000 | 49% | 12.29 | 0.55% | 12.24 | -0.38% | 12.44 | -0.96% | 12.98 | -0.68% | -0.15% |  |
2020-12-14 | 12.24 | 12.29 | 12.15 | 12.27 | 0.33% | 0.39% | -6.12% | 9,032,100 | 110,389,000 | 40% | 12.22 | -0.07% | 12.29 | -1.64% | 12.56 | -1.04% | 13.07 | -0.68% | -0.04% |  |
2020-12-11 | 12.40 | 12.44 | 12.10 | 12.23 | -1.37% | 0.00% | -7.07% | 20,713,000 | 253,318,000 | 80% | 12.23 | -1.51% | 12.49 | -2.02% | 12.69 | -1.89% | 13.16 | -0.57% | 0.12% |  |
2020-12-10 | 12.38 | 12.52 | 12.31 | 12.40 | -0.48% | -0.14% | -6.31% | 14,370,400 | 178,443,000 | 57% | 12.42 | -2.92% | 12.75 | -1.59% | 12.93 | -1.77% | 13.24 | -0.26% | 0.20% |  |
2020-12-09 | 13.00 | 13.12 | 12.43 | 12.46 | -4.30% | -2.58% | -6.10% | 22,234,500 | 284,387,000 | 92% | 12.79 | -1.96% | 12.96 | -1.55% | 13.17 | -1.49% | 13.27 | -0.30% | 0.24% |  |
2020-12-08 | 13.00 | 13.15 | 12.92 | 13.02 | 0.00% | -0.19% | -2.17% | 13,494,800 | 176,039,000 | 59% | 13.05 | -0.73% | 13.16 | -1.33% | 13.37 | -0.19% | 13.31 | -0.06% | 0.29% |  | |
|