光大证券( 601788.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 | 11.24 | 12.11 | 11.15 | 11.48 | 1.59% | -0.71% | 7.92% | 69,644,300 | 805,236,000 | 172% | 11.56 | 2.81% | 11.34 | 2.92% | 11.07 | 2.29% | 10.64 | 2.09% | 1.14% | |
| 2019-02-20 | 11.21 | 11.42 | 11.05 | 11.30 | 0.80% | 0.48% | 8.45% | 41,137,100 | 462,644,000 | 116% | 11.25 | 0.42% | 11.02 | 1.88% | 10.82 | 2.05% | 10.42 | 1.25% | 0.90% | |
| 2019-02-19 | 10.80 | 11.49 | 10.80 | 11.21 | 4.09% | 0.10% | 8.93% | 81,240,400 | 909,820,000 | 251% | 11.20 | 6.26% | 10.82 | 4.05% | 10.61 | 3.83% | 10.29 | 3.24% | 0.74% | |
| 2019-02-18 | 10.26 | 10.86 | 10.25 | 10.77 | 6.32% | 2.19% | 8.05% | 49,860,200 | 525,462,000 | 182% | 10.54 | 2.80% | 10.40 | 1.78% | 10.22 | 1.88% | 9.97 | 1.46% | 0.36% | |
| 2019-02-15 | 10.27 | 10.39 | 10.07 | 10.13 | -1.46% | -1.19% | 3.10% | 30,668,600 | 314,417,000 | 122% | 10.25 | -0.52% | 10.21 | 1.41% | 10.03 | 1.07% | 9.83 | 0.77% | 0.21% | |
| 2019-02-14 | 10.26 | 10.42 | 10.21 | 10.28 | -0.19% | -0.25% | 5.44% | 30,965,700 | 319,131,000 | 130% | 10.31 | 1.70% | 10.07 | 1.80% | 9.92 | 1.42% | 9.75 | 0.96% | 0.13% | |
| 2019-02-13 | 9.88 | 10.38 | 9.78 | 10.30 | 4.25% | 1.64% | 6.66% | 51,984,100 | 526,804,000 | 227% | 10.13 | 3.68% | 9.89 | 2.58% | 9.78 | 2.30% | 9.66 | 1.46% | 0.02% | |
| 2019-02-12 | 9.69 | 9.96 | 9.59 | 9.88 | 2.07% | 1.08% | 3.80% | 35,382,200 | 345,819,000 | 178% | 9.77 | 1.97% | 9.64 | 1.64% | 9.56 | 1.50% | 9.52 | 0.46% | -0.18% | |
| 2019-02-11 | 9.46 | 9.70 | 9.40 | 9.68 | 1.04% | 0.99% | 2.17% | 26,888,400 | 257,718,000 | 147% | 9.59 | 0.95% | 9.49 | 1.15% | 9.42 | 0.20% | 9.47 | -0.07% | -0.23% | |
| 2019-02-01 | 9.53 | 9.66 | 9.37 | 9.58 | 3.23% | 0.90% | 1.04% | 20,117,000 | 191,007,000 | 113% | 9.50 | 2.23% | 9.38 | 1.00% | 9.40 | -0.13% | 9.48 | -0.20% | -0.23% |  |
| 2019-01-31 | 9.25 | 9.41 | 9.18 | 9.28 | 0.98% | -0.09% | -2.32% | 13,749,900 | 127,706,000 | 76% | 9.29 | 0.13% | 9.29 | -1.18% | 9.42 | -0.42% | 9.50 | -0.35% | -0.15% | |
| 2019-01-30 | 9.23 | 9.36 | 9.19 | 9.19 | -1.08% | -0.93% | -3.60% | 10,002,000 | 92,775,000 | 54% | 9.28 | -0.18% | 9.40 | -0.72% | 9.46 | -0.16% | 9.53 | -0.34% | -0.04% | |
| 2019-01-29 | 9.41 | 9.48 | 9.10 | 9.29 | -2.21% | -0.03% | -2.88% | 19,647,800 | 182,581,000 | 104% | 9.29 | -2.71% | 9.47 | -0.71% | 9.47 | -0.57% | 9.57 | -0.55% | 0.07% | |
| 2019-01-28 | 9.57 | 9.71 | 9.40 | 9.50 | -0.31% | -0.54% | -1.23% | 21,268,000 | 203,147,000 | 109% | 9.55 | 0.06% | 9.53 | 0.36% | 9.52 | -0.29% | 9.62 | -0.05% | 0.22% | |
| 2019-01-25 | 9.53 | 9.61 | 9.45 | 9.53 | -0.10% | -0.17% | -0.97% | 20,009,900 | 191,011,000 | 107% | 9.55 | 0.42% | 9.50 | -0.05% | 9.55 | -0.29% | 9.62 | -0.07% | 0.29% | |
| 2019-01-24 | 9.39 | 9.60 | 9.39 | 9.54 | 1.60% | 0.36% | -0.93% | 21,085,000 | 200,425,000 | 115% | 9.51 | 0.79% | 9.51 | -0.72% | 9.58 | -0.39% | 9.63 | -0.15% | 0.36% | |
| 2019-01-23 | 9.41 | 9.51 | 9.37 | 9.39 | -1.26% | -0.45% | -2.63% | 15,085,100 | 142,286,000 | 82% | 9.43 | -1.44% | 9.57 | -0.80% | 9.62 | -0.59% | 9.64 | -0.44% | 0.47% | |
| 2019-01-22 | 9.65 | 9.70 | 9.43 | 9.51 | -1.86% | -0.63% | -1.83% | 16,962,700 | 162,333,000 | 85% | 9.57 | -1.22% | 9.65 | -0.35% | 9.67 | -0.36% | 9.69 | -0.10% | 0.60% | |
| 2019-01-21 | 9.75 | 9.83 | 9.55 | 9.69 | -0.31% | 0.02% | -0.07% | 19,334,400 | 187,316,000 | 93% | 9.69 | 0.02% | 9.69 | -0.20% | 9.71 | 0.16% | 9.70 | -0.09% | 0.67% | |
| 2019-01-18 | 9.62 | 9.76 | 9.56 | 9.72 | 1.25% | 0.35% | 0.14% | 17,817,900 | 172,593,000 | 79% | 9.69 | 0.06% | 9.70 | -0.19% | 9.69 | 0.13% | 9.71 | 0.63% | 0.79% | |
| 2019-01-17 | 9.74 | 9.80 | 9.57 | 9.60 | -1.44% | -0.83% | -0.47% | 15,762,900 | 152,587,000 | 61% | 9.68 | -0.68% | 9.72 | 0.23% | 9.68 | 0.12% | 9.65 | 0.79% | 0.83% | |
| 2019-01-16 | 9.84 | 9.86 | 9.66 | 9.74 | -0.61% | -0.06% | 1.79% | 15,850,400 | 154,478,000 | 59% | 9.75 | 0.15% | 9.70 | 0.38% | 9.67 | -0.29% | 9.57 | 0.71% | 0.72% | |
| 2019-01-15 | 9.55 | 9.86 | 9.52 | 9.80 | 2.40% | 0.71% | 3.14% | 29,026,700 | 282,462,000 | 108% | 9.73 | 1.54% | 9.66 | 0.57% | 9.70 | 0.11% | 9.50 | 1.01% | 0.58% | |
| 2019-01-14 | 9.68 | 9.73 | 9.48 | 9.57 | -0.52% | -0.14% | 1.73% | 14,134,500 | 135,450,000 | 52% | 9.58 | -0.25% | 9.61 | -1.02% | 9.69 | -0.29% | 9.41 | 0.65% | 0.38% | |
| 2019-01-11 | 9.54 | 9.72 | 9.53 | 9.62 | 0.73% | 0.14% | 2.93% | 14,743,300 | 141,643,000 | 54% | 9.61 | -0.19% | 9.71 | -0.12% | 9.71 | 0.90% | 9.35 | 0.60% | 0.17% | |
| 2019-01-10 | 9.72 | 9.74 | 9.50 | 9.55 | -1.75% | -0.78% | 2.80% | 20,720,700 | 199,431,000 | 76% | 9.63 | -1.86% | 9.72 | -0.32% | 9.63 | 1.17% | 9.29 | 0.96% | -0.01% | |
| 2019-01-09 | 9.70 | 9.97 | 9.67 | 9.72 | 0.41% | -0.89% | 5.63% | 31,492,600 | 308,844,000 | 115% | 9.81 | 1.21% | 9.75 | 1.80% | 9.52 | 1.54% | 9.20 | 0.83% | -0.28% | |
| 2019-01-08 | 9.68 | 9.88 | 9.52 | 9.68 | -0.10% | -0.10% | 6.07% | 27,227,100 | 263,835,000 | 106% | 9.69 | -0.56% | 9.58 | 1.92% | 9.37 | 1.62% | 9.13 | 0.65% | -0.42% | |
| 2019-01-07 | 9.78 | 9.92 | 9.60 | 9.69 | -0.51% | -0.56% | 6.87% | 38,048,400 | 370,784,000 | 157% | 9.75 | 3.75% | 9.40 | 2.81% | 9.22 | 2.30% | 9.07 | 1.01% | -0.56% | |
| 2019-01-04 | 8.82 | 9.82 | 8.79 | 9.74 | 0.00% | 3.69% | 8.51% | 50,773,800 | 476,900,000 | 222% | 9.39 | 4.70% | 9.14 | 3.32% | 9.02 | 2.55% | 8.98 | 1.04% | -0.76% | | |
|
