广电网络( 600831.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 5.36 | 5.38 | 5.33 | 5.34 | -0.74% | -0.17% | -1.75% | 3,758,000 | 20,103,000 | 53% | 5.35 | -1.09% | 5.40 | -0.19% | 5.39 | -0.13% | 5.44 | 0.04% | 0.37% | |
| 2021-11-25 | 5.45 | 5.46 | 5.38 | 5.38 | -1.28% | -0.52% | -0.98% | 4,401,600 | 23,802,000 | 62% | 5.41 | -0.17% | 5.41 | 0.22% | 5.40 | 0.15% | 5.43 | 0.15% | 0.41% | |
| 2021-11-24 | 5.40 | 5.45 | 5.36 | 5.45 | 1.49% | 0.61% | 0.46% | 5,975,400 | 32,370,000 | 83% | 5.42 | 0.56% | 5.39 | 0.20% | 5.39 | -0.24% | 5.43 | 0.22% | 0.45% | |
| 2021-11-23 | 5.34 | 5.42 | 5.34 | 5.37 | 0.37% | -0.32% | -0.79% | 4,241,400 | 22,850,000 | 58% | 5.39 | 0.37% | 5.38 | 0.07% | 5.40 | -1.06% | 5.41 | 0.07% | 0.47% |  |
| 2021-11-22 | 5.33 | 5.40 | 5.33 | 5.35 | -1.11% | -0.32% | -1.09% | 4,218,300 | 22,639,000 | 60% | 5.37 | -0.46% | 5.38 | -0.57% | 5.46 | 0.02% | 5.41 | 0.11% | 0.46% | |
| 2021-11-19 | 5.36 | 5.42 | 5.34 | 5.41 | 0.74% | 0.33% | 0.13% | 5,367,400 | 28,943,000 | 78% | 5.39 | 0.30% | 5.41 | -1.30% | 5.46 | 0.09% | 5.40 | 0.24% | 0.45% | |
| 2021-11-18 | 5.43 | 5.48 | 5.33 | 5.37 | -1.65% | -0.11% | -0.37% | 7,763,700 | 41,735,000 | 113% | 5.38 | -1.29% | 5.48 | -0.11% | 5.45 | 0.11% | 5.39 | 0.11% | 0.43% | |
| 2021-11-17 | 5.46 | 5.53 | 5.39 | 5.46 | -0.91% | 0.26% | 1.41% | 9,825,900 | 53,511,000 | 159% | 5.45 | -1.82% | 5.49 | 0.20% | 5.45 | 0.46% | 5.38 | 0.39% | 0.39% | |
| 2021-11-16 | 5.39 | 5.65 | 5.36 | 5.51 | 1.85% | -0.67% | 2.74% | 17,395,600 | 96,493,000 | 329% | 5.55 | 2.97% | 5.48 | 2.47% | 5.42 | 1.96% | 5.36 | 1.90% | 0.32% | |
| 2021-11-15 | 5.32 | 5.43 | 5.31 | 5.41 | 1.31% | 0.43% | 2.79% | 6,333,600 | 34,118,000 | 159% | 5.39 | 1.15% | 5.34 | 0.77% | 5.32 | 0.66% | 5.26 | 0.50% | 0.09% | |
| 2021-11-12 | 5.33 | 5.36 | 5.29 | 5.34 | 0.19% | 0.26% | 1.97% | 4,391,500 | 23,389,000 | 122% | 5.33 | 0.28% | 5.30 | 0.36% | 5.28 | 0.38% | 5.24 | 0.40% | 0.02% | |
| 2021-11-11 | 5.25 | 5.35 | 5.24 | 5.33 | 1.14% | 0.36% | 2.19% | 5,918,000 | 31,433,000 | 168% | 5.31 | 0.64% | 5.28 | 0.63% | 5.26 | 0.55% | 5.22 | 0.54% | -0.07% | |
| 2021-11-10 | 5.21 | 5.35 | 5.20 | 5.27 | 0.76% | -0.13% | 1.58% | 6,137,600 | 32,390,000 | 191% | 5.28 | 1.07% | 5.25 | 0.48% | 5.23 | 0.65% | 5.19 | 0.39% | -0.19% | |
| 2021-11-09 | 5.22 | 5.24 | 5.20 | 5.23 | 0.19% | 0.17% | 1.20% | 1,869,200 | 9,760,000 | 63% | 5.22 | 0.04% | 5.23 | 0.31% | 5.20 | 0.41% | 5.17 | -0.02% | -0.27% | |
| 2021-11-08 | 5.25 | 5.25 | 5.19 | 5.22 | -0.38% | 0.02% | 0.99% | 3,236,300 | 16,889,000 | 109% | 5.22 | -0.25% | 5.21 | 0.41% | 5.18 | 0.16% | 5.17 | 0.04% | -0.30% | |
| 2021-11-05 | 5.16 | 5.28 | 5.14 | 5.24 | 1.35% | 0.15% | 1.41% | 5,195,900 | 27,186,000 | 178% | 5.23 | 1.77% | 5.19 | 1.25% | 5.17 | 0.64% | 5.17 | 0.06% | -0.36% | |
| 2021-11-04 | 5.14 | 5.17 | 5.10 | 5.17 | 0.58% | 0.56% | 0.12% | 2,048,000 | 10,528,000 | 75% | 5.14 | 0.29% | 5.13 | -0.25% | 5.14 | 0.18% | 5.16 | -0.27% | -0.40% | |
| 2021-11-03 | 5.08 | 5.15 | 5.08 | 5.14 | 1.18% | 0.27% | -0.73% | 1,995,100 | 10,226,000 | 71% | 5.13 | 0.20% | 5.14 | -0.06% | 5.13 | -0.16% | 5.18 | -0.29% | -0.39% | |
| 2021-11-02 | 5.18 | 5.21 | 5.05 | 5.08 | -1.93% | -0.70% | -2.18% | 3,527,800 | 18,049,000 | 124% | 5.12 | -1.27% | 5.14 | 0.12% | 5.14 | -0.41% | 5.19 | -0.44% | -0.36% | |
| 2021-11-01 | 5.18 | 5.23 | 5.13 | 5.18 | 0.00% | -0.04% | -0.69% | 2,282,900 | 11,830,000 | 85% | 5.18 | 0.86% | 5.14 | 0.02% | 5.16 | -0.10% | 5.22 | -0.23% | -0.32% | |
| 2021-10-29 | 5.08 | 5.20 | 5.06 | 5.18 | 2.17% | 0.82% | -0.92% | 3,522,800 | 18,101,000 | 129% | 5.14 | 0.84% | 5.13 | -0.49% | 5.16 | -0.52% | 5.23 | -0.51% | -0.33% |  |
| 2021-10-28 | 5.15 | 5.17 | 5.05 | 5.07 | -1.55% | -0.49% | -3.52% | 2,851,700 | 14,528,000 | 106% | 5.10 | -1.37% | 5.16 | -0.73% | 5.19 | -0.75% | 5.26 | -0.57% | -0.33% | |
| 2021-10-27 | 5.25 | 5.26 | 5.14 | 5.15 | -1.72% | -0.31% | -2.55% | 3,121,000 | 16,124,000 | 120% | 5.17 | -1.38% | 5.20 | -0.71% | 5.23 | -0.63% | 5.29 | -0.47% | -0.33% | |
| 2021-10-26 | 5.23 | 5.27 | 5.21 | 5.24 | 0.19% | 0.04% | -1.32% | 2,055,800 | 10,769,000 | 82% | 5.24 | 0.69% | 5.23 | -0.31% | 5.26 | -0.34% | 5.31 | -0.28% | -0.30% | |
| 2021-10-25 | 5.24 | 5.24 | 5.18 | 5.23 | 0.00% | 0.54% | -1.78% | 2,843,100 | 14,790,000 | 106% | 5.20 | -1.12% | 5.25 | -0.76% | 5.28 | -0.47% | 5.33 | -0.62% | -0.32% | |
| 2021-10-22 | 5.26 | 5.29 | 5.23 | 5.23 | -0.76% | -0.59% | -2.39% | 2,925,200 | 15,389,000 | 106% | 5.26 | -0.59% | 5.29 | -0.56% | 5.31 | -0.43% | 5.36 | -0.35% | -0.32% | |
| 2021-10-21 | 5.31 | 5.33 | 5.27 | 5.27 | -0.75% | -0.42% | -1.99% | 2,576,100 | 13,632,000 | 91% | 5.29 | -0.68% | 5.32 | -0.17% | 5.33 | -0.39% | 5.38 | -0.11% | -0.34% | |
| 2021-10-20 | 5.36 | 5.37 | 5.30 | 5.31 | -0.75% | -0.34% | -1.36% | 2,111,800 | 11,252,000 | 73% | 5.33 | -0.30% | 5.33 | -0.23% | 5.35 | -0.21% | 5.38 | 0.04% | -0.40% | |
| 2021-10-19 | 5.34 | 5.36 | 5.31 | 5.35 | 0.19% | 0.11% | -0.58% | 2,183,700 | 11,670,000 | 69% | 5.34 | 0.49% | 5.34 | -0.30% | 5.36 | -0.17% | 5.38 | -0.07% | -0.49% | |
| 2021-10-18 | 5.31 | 5.37 | 5.29 | 5.34 | 0.00% | 0.41% | -0.84% | 2,553,200 | 13,577,000 | 78% | 5.32 | -0.77% | 5.36 | -0.43% | 5.37 | -0.61% | 5.39 | -0.32% | -0.56% | | |
|
