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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-06 | 24.16 | 25.26 | 23.01 | 24.60 | 1.82% | 2.41% | 3.49% | 190,121,700 | 4,566,820,000 | 110% | 24.02 | 0.08% | 24.11 | -0.03% | 23.99 | 0.37% | 23.77 | -1.34% | -1.37% |  |
| 2020-08-05 | 23.78 | 24.51 | 23.38 | 24.16 | 0.12% | 0.66% | 0.28% | 121,613,800 | 2,918,953,000 | 64% | 24.00 | -1.18% | 24.11 | 0.54% | 23.91 | 0.17% | 24.09 | -0.58% | -1.37% | |
| 2020-08-04 | 24.27 | 24.74 | 23.80 | 24.13 | -0.58% | -0.65% | -0.43% | 156,466,300 | 3,800,441,000 | 78% | 24.29 | 1.08% | 23.98 | 0.96% | 23.86 | 1.11% | 24.23 | -0.19% | -1.33% | |
| 2020-08-03 | 24.38 | 24.44 | 23.65 | 24.27 | 1.08% | 1.00% | -0.04% | 170,415,800 | 4,095,047,000 | 82% | 24.03 | 1.56% | 23.76 | 0.34% | 23.60 | 1.07% | 24.28 | -0.39% | -1.28% |  |
| 2020-07-31 | 23.21 | 24.20 | 22.96 | 24.01 | 3.27% | 1.47% | -1.50% | 174,899,500 | 4,138,492,000 | 78% | 23.66 | 0.54% | 23.68 | 1.05% | 23.35 | -0.93% | 24.38 | -0.66% | -1.30% | |
| 2020-07-30 | 23.70 | 24.01 | 23.18 | 23.25 | -2.88% | -1.21% | -5.25% | 136,596,500 | 3,214,595,000 | 58% | 23.53 | -1.07% | 23.43 | 1.00% | 23.57 | -2.67% | 24.54 | -2.35% | -1.05% | |
| 2020-07-29 | 23.00 | 24.40 | 22.88 | 23.94 | 2.40% | 0.63% | -4.73% | 193,698,000 | 4,607,934,000 | 75% | 23.79 | 4.04% | 23.20 | -1.34% | 24.22 | -1.13% | 25.13 | -2.27% | -0.38% | |
| 2020-07-28 | 23.05 | 23.40 | 22.29 | 23.38 | 3.00% | 2.25% | -9.07% | 148,742,000 | 3,401,122,000 | 52% | 22.87 | 0.32% | 23.51 | -4.38% | 24.50 | -0.97% | 25.71 | -1.83% | 0.29% | |
| 2020-07-27 | 23.34 | 23.48 | 22.13 | 22.70 | -3.24% | -0.41% | -13.33% | 161,846,300 | 3,689,007,000 | 53% | 22.79 | -6.09% | 24.59 | -2.04% | 24.74 | -1.02% | 26.19 | -2.33% | 0.94% | |
| 2020-07-24 | 25.51 | 25.55 | 23.46 | 23.46 | -10.02% | -3.34% | -12.52% | 279,179,000 | 6,776,031,000 | 88% | 24.27 | -5.47% | 25.10 | -0.83% | 24.99 | -0.85% | 26.82 | -1.78% | 1.86% | |
| 除权分界线,2020年07月24日,10股派0.370元(以下数据已经复权) |
| 2020-07-23 | 24.26 | 27.06 | 24.09 | 26.07 | 5.67% | 1.55% | -4.51% | 336,005,100 | 8,639,490,000 | 109% | 25.68 | 2.03% | 25.31 | 1.50% | 25.20 | -2.71% | 27.31 | -1.26% | 2.75% |  |
| 2020-07-22 | 24.86 | 26.09 | 24.49 | 24.67 | -0.04% | -1.96% | -10.78% | 243,852,500 | 6,145,654,000 | 77% | 25.17 | 1.82% | 24.93 | -0.17% | 25.91 | -3.21% | 27.65 | -0.24% | 3.80% | |
| 2020-07-21 | 24.98 | 25.36 | 24.01 | 24.68 | -2.64% | -0.13% | -10.95% | 197,394,600 | 4,886,066,000 | 60% | 24.72 | -0.33% | 24.98 | -5.28% | 26.77 | -2.47% | 27.72 | 0.29% | 4.54% | |
| 2020-07-20 | 24.49 | 25.96 | 23.77 | 25.35 | 2.18% | 2.24% | -8.26% | 295,469,800 | 7,337,899,000 | 86% | 24.80 | -1.88% | 26.37 | -5.47% | 27.44 | -3.58% | 27.64 | -0.59% | 5.51% | |
| 2020-07-17 | 27.46 | 27.46 | 24.81 | 24.81 | -10.01% | -1.82% | -10.75% | 259,743,300 | 6,573,773,000 | 82% | 25.27 | -11.84% | 27.89 | -3.75% | 28.46 | -2.18% | 27.80 | 1.85% | 5.77% | |
| 2020-07-16 | 28.38 | 30.17 | 26.66 | 27.57 | -2.85% | -3.81% | 1.01% | 311,845,300 | 8,950,828,000 | 113% | 28.67 | -2.23% | 28.98 | -0.97% | 29.10 | -0.02% | 27.30 | 4.32% | 6.05% | |
| 2020-07-15 | 29.46 | 30.72 | 28.20 | 28.38 | -2.07% | -3.19% | 8.47% | 286,323,200 | 8,405,317,000 | 111% | 29.32 | 1.59% | 29.26 | 0.40% | 29.10 | 2.00% | 26.17 | 4.43% | 6.10% | |
| 2020-07-14 | 28.84 | 29.86 | 27.84 | 28.98 | -2.56% | 0.42% | 15.68% | 263,851,500 | 7,624,739,000 | 107% | 28.86 | -1.86% | 29.15 | 0.21% | 28.53 | 2.62% | 25.06 | 4.66% | 5.98% | |
| 2020-07-13 | 27.66 | 31.06 | 27.07 | 29.74 | 5.35% | 1.14% | 24.24% | 380,254,000 | 11,196,862,000 | 168% | 29.41 | 1.55% | 29.09 | 3.66% | 27.80 | 2.70% | 23.94 | 6.87% | 5.77% | |
| 2020-07-10 | 29.06 | 30.46 | 27.96 | 28.23 | -5.87% | -2.51% | 26.03% | 319,851,400 | 9,275,010,000 | 159% | 28.96 | 0.86% | 28.06 | 4.85% | 27.07 | 7.60% | 22.40 | 7.16% | 5.37% | |
| 2020-07-09 | 27.61 | 29.99 | 26.27 | 29.99 | 10.01% | 4.46% | 43.47% | 324,879,800 | 9,340,428,000 | 179% | 28.71 | 9.44% | 26.76 | 5.11% | 25.16 | 11.29% | 20.91 | 9.25% | 5.08% | |
| 2020-07-08 | 24.78 | 27.26 | 24.46 | 27.26 | 10.01% | 3.91% | 42.47% | 294,039,900 | 7,725,433,000 | 167% | 26.24 | 3.81% | 25.46 | 10.58% | 22.61 | 9.73% | 19.14 | 7.20% | 4.90% | |
| 2020-07-07 | 25.36 | 25.40 | 24.45 | 24.78 | 7.32% | -1.93% | 38.83% | 346,632,300 | 8,772,974,000 | 218% | 25.27 | 9.75% | 23.02 | 17.71% | 20.61 | 13.74% | 17.85 | 9.95% | 4.71% | |
| 2020-07-06 | 23.09 | 23.09 | 22.56 | 23.09 | 10.00% | 0.29% | 42.24% | 78,224,300 | 1,804,091,000 | 55% | 23.03 | 14.73% | 19.56 | 6.54% | 18.12 | 4.97% | 16.24 | 2.03% | 3.96% | |
| 2020-07-03 | 19.08 | 20.99 | 18.89 | 20.99 | 10.01% | 4.60% | 31.93% | 272,803,600 | 5,485,006,000 | 176% | 20.07 | 10.56% | 18.36 | 8.74% | 17.26 | 6.91% | 15.91 | 4.64% | 3.75% | |
| 2020-07-02 | 17.11 | 19.08 | 16.91 | 19.08 | 10.03% | 5.13% | 25.49% | 309,248,200 | 5,625,005,000 | 218% | 18.15 | 10.19% | 16.88 | 7.96% | 16.14 | 6.99% | 15.21 | 4.84% | 3.26% | |
| 2020-07-01 | 16.19 | 17.34 | 15.77 | 17.34 | 8.24% | 5.28% | 19.57% | 229,639,200 | 3,791,394,000 | 187% | 16.47 | 7.21% | 15.64 | 4.12% | 15.09 | 4.08% | 14.51 | 3.21% | 2.75% | |
| 2020-06-30 | 14.65 | 16.02 | 14.42 | 16.02 | 10.03% | 4.28% | 14.01% | 214,946,500 | 3,310,551,000 | 198% | 15.37 | 3.16% | 15.02 | 3.56% | 14.50 | 3.95% | 14.05 | 2.53% | 2.38% | |
| 2020-06-29 | 15.16 | 15.61 | 14.31 | 14.56 | -1.29% | -2.23% | 6.24% | 211,898,300 | 3,164,126,000 | 233% | 14.90 | 1.46% | 14.50 | 3.50% | 13.95 | 2.70% | 13.71 | 2.91% | 2.11% | |
| 2020-06-24 | 15.01 | 15.21 | 14.21 | 14.75 | 0.00% | 0.49% | 10.76% | 210,716,700 | 3,101,298,000 | 293% | 14.68 | 5.44% | 14.01 | 6.28% | 13.58 | 3.95% | 13.32 | 4.27% | 1.83% | | |
|
