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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 11.59 | 12.18 | 11.35 | 11.70 | 1.30% | -0.34% | 5.58% | 62,716,800 | 736,279,000 | 197% | 11.74 | 2.50% | 11.59 | 2.24% | 11.36 | 1.71% | 11.08 | 1.73% | 1.25% | |
| 2019-02-20 | 11.44 | 11.63 | 11.26 | 11.55 | 0.96% | 0.84% | 6.02% | 35,817,300 | 410,236,000 | 133% | 11.45 | -0.70% | 11.34 | 1.28% | 11.17 | 1.50% | 10.89 | 0.95% | 1.04% | |
| 2019-02-19 | 11.35 | 11.96 | 11.22 | 11.44 | 1.06% | -0.82% | 6.01% | 78,578,800 | 906,375,000 | 336% | 11.54 | 4.62% | 11.19 | 3.77% | 11.00 | 3.67% | 10.79 | 3.70% | 0.91% | |
| 2019-02-18 | 10.41 | 11.32 | 10.41 | 11.32 | 10.01% | 2.67% | 8.78% | 63,261,500 | 697,507,000 | 374% | 11.03 | 5.78% | 10.79 | 4.33% | 10.62 | 3.79% | 10.41 | 3.57% | 0.47% | |
| 2019-02-15 | 10.32 | 10.58 | 10.27 | 10.29 | -0.68% | -1.29% | 2.42% | 21,001,000 | 218,911,000 | 174% | 10.42 | 0.54% | 10.34 | 1.14% | 10.23 | 1.16% | 10.05 | 0.91% | 0.09% | |
| 2019-02-14 | 10.30 | 10.48 | 10.26 | 10.36 | 0.19% | -0.08% | 4.06% | 17,780,600 | 184,347,000 | 163% | 10.37 | 1.15% | 10.22 | 1.32% | 10.11 | 1.35% | 9.96 | 0.83% | -0.03% | |
| 2019-02-13 | 9.99 | 10.41 | 9.94 | 10.34 | 3.61% | 0.88% | 4.72% | 25,939,000 | 265,885,000 | 252% | 10.25 | 2.91% | 10.09 | 2.48% | 9.98 | 2.13% | 9.87 | 1.25% | -0.15% | |
| 2019-02-12 | 9.96 | 10.06 | 9.87 | 9.98 | 0.50% | 0.20% | 2.34% | 12,481,800 | 124,314,000 | 144% | 9.96 | 1.21% | 9.85 | 1.38% | 9.77 | 1.23% | 9.75 | 0.14% | -0.34% | |
| 2019-02-11 | 9.78 | 9.94 | 9.70 | 9.93 | 1.95% | 0.90% | 1.97% | 10,200,000 | 100,377,000 | 121% | 9.84 | 1.61% | 9.71 | 1.06% | 9.65 | 0.19% | 9.74 | -0.17% | -0.39% | |
| 2019-02-01 | 9.63 | 9.74 | 9.61 | 9.74 | 2.74% | 0.57% | -0.15% | 8,450,800 | 81,844,000 | 100% | 9.69 | 1.21% | 9.61 | 0.79% | 9.63 | -0.25% | 9.76 | -0.40% | -0.41% |  |
| 2019-01-31 | 9.57 | 9.68 | 9.42 | 9.48 | -0.32% | -0.93% | -3.21% | 7,642,200 | 73,130,000 | 86% | 9.57 | 0.39% | 9.54 | -0.99% | 9.65 | -0.64% | 9.79 | -0.37% | -0.38% | |
| 2019-01-30 | 9.53 | 9.60 | 9.45 | 9.51 | -0.21% | -0.23% | -3.26% | 4,088,600 | 38,972,000 | 44% | 9.53 | 0.30% | 9.63 | -0.70% | 9.72 | -0.23% | 9.83 | -0.37% | -0.32% | |
| 2019-01-29 | 9.65 | 9.65 | 9.35 | 9.53 | -1.55% | 0.27% | -3.41% | 8,249,800 | 78,409,000 | 79% | 9.50 | -2.87% | 9.70 | -1.05% | 9.74 | -0.76% | 9.87 | -0.75% | -0.27% | |
| 2019-01-28 | 9.78 | 9.92 | 9.65 | 9.68 | -0.62% | -1.07% | -2.63% | 9,255,800 | 90,567,000 | 79% | 9.79 | -0.01% | 9.80 | 0.08% | 9.81 | -0.46% | 9.94 | -0.22% | -0.17% | |
| 2019-01-25 | 9.78 | 9.84 | 9.73 | 9.74 | -0.61% | -0.47% | -2.24% | 8,992,300 | 87,999,000 | 75% | 9.79 | -0.41% | 9.79 | -0.38% | 9.86 | -0.49% | 9.96 | -0.23% | -0.12% | |
| 2019-01-24 | 9.73 | 9.93 | 9.72 | 9.80 | 0.93% | -0.26% | -1.86% | 11,253,000 | 110,574,000 | 90% | 9.83 | 0.79% | 9.83 | -0.68% | 9.91 | -0.25% | 9.99 | -0.37% | -0.08% | |
| 2019-01-23 | 9.79 | 9.85 | 9.67 | 9.71 | -1.12% | -0.40% | -3.12% | 7,313,600 | 71,303,000 | 55% | 9.75 | -1.54% | 9.90 | -0.79% | 9.93 | -0.41% | 10.02 | -0.64% | 0.02% | |
| 2019-01-22 | 9.94 | 10.03 | 9.78 | 9.82 | -1.90% | -0.82% | -2.66% | 9,079,300 | 89,896,000 | 63% | 9.90 | -1.06% | 9.98 | -0.07% | 9.97 | -0.55% | 10.09 | -0.41% | 0.16% | |
| 2019-01-21 | 10.05 | 10.11 | 9.92 | 10.01 | -0.30% | 0.03% | -1.17% | 9,374,400 | 93,808,000 | 63% | 10.01 | -0.05% | 9.98 | 0.03% | 10.03 | -0.03% | 10.13 | -0.35% | 0.26% | |
| 2019-01-18 | 9.87 | 10.08 | 9.87 | 10.04 | 1.41% | 0.28% | -1.23% | 10,639,200 | 106,522,000 | 67% | 10.01 | 0.78% | 9.98 | -0.55% | 10.03 | -0.07% | 10.17 | -0.06% | 0.37% | |
| 2019-01-17 | 9.96 | 10.02 | 9.83 | 9.90 | -0.40% | -0.35% | -2.66% | 10,817,300 | 107,467,000 | 60% | 9.94 | -0.56% | 10.04 | -0.20% | 10.04 | -0.40% | 10.17 | 0.18% | 0.50% | |
| 2019-01-16 | 10.12 | 10.14 | 9.90 | 9.94 | -1.68% | -0.51% | -2.10% | 14,575,700 | 145,626,000 | 80% | 9.99 | -1.17% | 10.06 | -0.18% | 10.08 | -0.83% | 10.15 | 0.17% | 0.46% | |
| 2019-01-15 | 9.94 | 10.24 | 9.93 | 10.11 | 1.30% | 0.01% | -0.26% | 22,886,300 | 231,368,000 | 134% | 10.11 | 0.79% | 10.07 | -0.17% | 10.16 | -0.55% | 10.14 | 0.29% | 0.39% | |
| 2019-01-14 | 10.09 | 10.17 | 9.90 | 9.98 | -0.89% | -0.50% | -1.26% | 12,369,000 | 124,062,000 | 78% | 10.03 | -0.22% | 10.09 | -1.24% | 10.22 | -0.60% | 10.11 | 0.20% | 0.31% | |
| 2019-01-11 | 10.09 | 10.18 | 9.97 | 10.07 | 0.10% | 0.18% | -0.17% | 13,455,600 | 135,258,000 | 88% | 10.05 | -1.08% | 10.22 | -0.84% | 10.28 | 0.09% | 10.09 | 0.24% | 0.20% | |
| 2019-01-10 | 10.30 | 10.46 | 10.00 | 10.06 | -2.14% | -1.00% | -0.03% | 17,166,000 | 174,437,000 | 120% | 10.16 | -2.03% | 10.30 | -0.67% | 10.27 | 0.53% | 10.06 | 0.63% | 0.12% | |
| 2019-01-09 | 10.38 | 10.51 | 10.25 | 10.28 | -0.29% | -0.90% | 2.80% | 20,128,200 | 208,796,000 | 152% | 10.37 | -0.01% | 10.37 | 1.03% | 10.22 | 1.04% | 10.00 | 0.71% | -0.01% | |
| 2019-01-08 | 10.26 | 10.58 | 10.21 | 10.31 | -0.29% | -0.62% | 3.83% | 15,074,800 | 156,385,000 | 128% | 10.37 | 0.03% | 10.27 | 1.38% | 10.11 | 1.14% | 9.93 | 0.64% | -0.10% | |
| 2019-01-07 | 10.45 | 10.48 | 10.24 | 10.34 | -0.77% | -0.30% | 4.79% | 18,454,900 | 191,397,000 | 165% | 10.37 | 2.19% | 10.13 | 1.90% | 10.00 | 1.55% | 9.87 | 0.74% | -0.20% | |
| 2019-01-04 | 9.50 | 10.58 | 9.45 | 10.42 | 0.00% | 2.67% | 6.38% | 29,938,600 | 303,847,000 | 282% | 10.15 | 4.29% | 9.94 | 3.38% | 9.84 | 2.81% | 9.80 | 1.20% | -0.31% | | |
|
