电广传媒( 000917.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 6.16 | 6.19 | 6.00 | 6.09 | -1.14% | -0.07% | -1.41% | 11,062,900 | 67,418,000 | 76% | 6.09 | -1.28% | 6.16 | -0.44% | 6.17 | -0.31% | 6.18 | 0.41% | 0.81% |  |
| 2021-11-25 | 6.20 | 6.24 | 6.15 | 6.16 | -1.12% | -0.21% | 0.13% | 9,906,500 | 61,155,000 | 65% | 6.17 | -0.58% | 6.18 | -0.16% | 6.19 | -0.56% | 6.15 | 0.49% | 0.85% |  |
| 2021-11-24 | 6.21 | 6.26 | 6.16 | 6.23 | 0.65% | 0.34% | 1.76% | 9,026,300 | 56,044,000 | 59% | 6.21 | 0.70% | 6.19 | 0.11% | 6.22 | 0.21% | 6.12 | 0.64% | 0.84% | |
| 2021-11-23 | 6.17 | 6.23 | 6.13 | 6.19 | -0.16% | 0.39% | 1.76% | 10,209,600 | 62,951,000 | 65% | 6.17 | -0.56% | 6.19 | -0.82% | 6.21 | 0.02% | 6.08 | 0.56% | 0.77% | |
| 2021-11-22 | 6.22 | 6.25 | 6.13 | 6.20 | 0.16% | -0.02% | 2.50% | 12,052,100 | 74,731,000 | 77% | 6.20 | 0.24% | 6.24 | 0.26% | 6.21 | 0.40% | 6.05 | 0.80% | 0.65% | |
| 2021-11-19 | 6.27 | 6.31 | 6.11 | 6.19 | -1.59% | 0.06% | 3.15% | 15,229,400 | 94,213,000 | 96% | 6.19 | -1.75% | 6.22 | 0.06% | 6.18 | 0.85% | 6.00 | 0.82% | 0.44% | |
| 2021-11-18 | 6.22 | 6.41 | 6.18 | 6.29 | 1.13% | -0.10% | 5.68% | 20,003,100 | 125,933,000 | 132% | 6.30 | 2.16% | 6.22 | 1.22% | 6.13 | 1.41% | 5.95 | 1.28% | 0.23% | |
| 2021-11-17 | 6.10 | 6.24 | 6.04 | 6.22 | 1.30% | 0.92% | 5.84% | 17,875,100 | 110,159,000 | 123% | 6.16 | -0.26% | 6.14 | 1.25% | 6.05 | 1.27% | 5.88 | 1.00% | -0.06% | |
| 2021-11-16 | 6.12 | 6.28 | 6.08 | 6.14 | 0.16% | -0.63% | 5.52% | 17,899,400 | 110,598,000 | 132% | 6.18 | 1.53% | 6.07 | 1.75% | 5.97 | 1.57% | 5.82 | 1.15% | -0.34% | |
| 2021-11-15 | 6.09 | 6.21 | 6.00 | 6.13 | 1.83% | 0.72% | 6.55% | 19,716,900 | 120,003,000 | 146% | 6.09 | 2.41% | 5.96 | 2.11% | 5.88 | 1.87% | 5.75 | 0.91% | -0.56% | |
| 2021-11-12 | 5.80 | 6.08 | 5.77 | 6.02 | 3.97% | 1.30% | 5.60% | 20,270,300 | 120,475,000 | 155% | 5.94 | 2.63% | 5.84 | 1.89% | 5.77 | 1.51% | 5.70 | 0.85% | -0.73% | |
| 2021-11-11 | 5.78 | 5.85 | 5.71 | 5.79 | 0.00% | -0.02% | 2.42% | 12,307,600 | 71,273,000 | 101% | 5.79 | 1.26% | 5.73 | 0.99% | 5.68 | 0.78% | 5.65 | 0.36% | -0.89% | |
| 2021-11-10 | 5.69 | 5.80 | 5.62 | 5.79 | 1.58% | 1.24% | 2.79% | 13,189,800 | 75,429,000 | 108% | 5.72 | 0.74% | 5.67 | 0.64% | 5.64 | 0.50% | 5.63 | 0.02% | -0.97% | |
| 2021-11-09 | 5.72 | 5.73 | 5.63 | 5.70 | 0.00% | 0.41% | 1.21% | 11,408,700 | 64,767,000 | 92% | 5.68 | 0.82% | 5.64 | 0.64% | 5.61 | 0.11% | 5.63 | -0.72% | -1.03% | |
| 2021-11-08 | 5.60 | 5.71 | 5.54 | 5.70 | 1.79% | 1.23% | 0.48% | 14,500,600 | 81,651,000 | 102% | 5.63 | 0.34% | 5.60 | 0.34% | 5.61 | -0.30% | 5.67 | -1.29% | -1.04% | |
| 2021-11-05 | 5.57 | 5.68 | 5.54 | 5.60 | 0.72% | -0.21% | -2.56% | 12,564,600 | 70,513,000 | 81% | 5.61 | 0.99% | 5.58 | -0.20% | 5.62 | 0.05% | 5.75 | -1.29% | -0.95% | |
| 2021-11-04 | 5.59 | 5.65 | 5.53 | 5.56 | -0.71% | 0.05% | -4.50% | 11,647,900 | 64,723,000 | 73% | 5.56 | -0.39% | 5.59 | -0.92% | 5.62 | -0.11% | 5.82 | -1.62% | -0.80% | |
| 2021-11-03 | 5.54 | 5.64 | 5.50 | 5.60 | 1.27% | 0.38% | -5.37% | 10,455,500 | 58,328,000 | 63% | 5.58 | -0.94% | 5.65 | -0.09% | 5.63 | -0.43% | 5.92 | -1.79% | -0.58% | |
| 2021-11-02 | 5.68 | 5.81 | 5.50 | 5.53 | -3.32% | -1.81% | -8.23% | 15,989,300 | 90,054,000 | 87% | 5.63 | -1.45% | 5.65 | 0.25% | 5.65 | -1.41% | 6.03 | -1.02% | -0.33% | |
| 2021-11-01 | 5.66 | 5.77 | 5.60 | 5.72 | 1.96% | 0.09% | -6.04% | 13,203,900 | 75,456,000 | 73% | 5.72 | 2.18% | 5.64 | 0.05% | 5.73 | -1.85% | 6.09 | -0.78% | -0.22% | |
| 2021-10-29 | 5.55 | 5.64 | 5.53 | 5.61 | 1.63% | 0.30% | -8.57% | 9,360,800 | 52,354,000 | 49% | 5.59 | 0.22% | 5.63 | -2.17% | 5.84 | -1.95% | 6.14 | -0.73% | -0.15% | |
| 2021-10-28 | 5.61 | 5.70 | 5.50 | 5.52 | -2.47% | -1.09% | -10.69% | 10,924,400 | 60,973,000 | 52% | 5.58 | -2.05% | 5.76 | -2.67% | 5.96 | -2.38% | 6.18 | -0.50% | -0.11% | |
| 2021-10-27 | 5.79 | 5.86 | 5.61 | 5.66 | -2.25% | -0.67% | -8.89% | 14,828,400 | 84,496,000 | 71% | 5.70 | -2.83% | 5.92 | -2.60% | 6.10 | -2.43% | 6.21 | -0.56% | -0.16% | |
| 2021-10-26 | 6.09 | 6.09 | 5.74 | 5.79 | -4.61% | -1.26% | -7.32% | 26,990,600 | 158,277,000 | 137% | 5.86 | -4.07% | 6.08 | -3.97% | 6.25 | -1.90% | 6.25 | -0.78% | -0.14% | |
| 2021-10-25 | 6.30 | 6.32 | 6.03 | 6.07 | -4.11% | -0.70% | -3.59% | 23,812,400 | 145,559,000 | 132% | 6.11 | -4.48% | 6.33 | -2.60% | 6.37 | -0.87% | 6.30 | -0.40% | -0.09% | |
| 2021-10-22 | 6.56 | 6.56 | 6.31 | 6.33 | -3.51% | -1.09% | 0.14% | 14,808,300 | 94,778,000 | 90% | 6.40 | -2.68% | 6.50 | 0.26% | 6.43 | 0.56% | 6.32 | 0.17% | -0.10% | |
| 2021-10-21 | 6.58 | 6.66 | 6.50 | 6.56 | -0.30% | -0.24% | 3.96% | 15,829,700 | 104,098,000 | 99% | 6.58 | 1.17% | 6.48 | 1.28% | 6.39 | 1.03% | 6.31 | 0.57% | -0.18% | |
| 2021-10-20 | 6.29 | 6.64 | 6.24 | 6.58 | 4.61% | 1.23% | 4.88% | 25,841,000 | 167,974,000 | 166% | 6.50 | 2.78% | 6.40 | 1.67% | 6.33 | 1.38% | 6.27 | 0.76% | -0.30% | |
| 2021-10-19 | 6.37 | 6.39 | 6.24 | 6.29 | -0.47% | -0.54% | 1.01% | 13,745,800 | 86,926,000 | 91% | 6.32 | 0.53% | 6.29 | 0.74% | 6.24 | 0.58% | 6.23 | 0.05% | -0.43% | |
| 2021-10-18 | 6.31 | 6.38 | 6.21 | 6.32 | 0.00% | 0.46% | 1.54% | 16,519,300 | 103,931,000 | 110% | 6.29 | 0.29% | 6.25 | 0.73% | 6.21 | 0.05% | 6.22 | -0.05% | -0.50% | | |
|
