海 利 得( 002206.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 3.65 | 3.69 | 3.63 | 3.68 | 0.82% | 0.35% | -3.34% | 5,484,100 | 20,108,000 | 62% | 3.67 | -0.27% | 3.70 | -1.33% | 3.77 | -0.89% | 3.81 | -0.03% | -0.09% |  |
| 2020-09-24 | 3.75 | 3.75 | 3.64 | 3.65 | -2.93% | -0.73% | -4.15% | 6,953,800 | 25,567,000 | 79% | 3.68 | -2.44% | 3.75 | -2.12% | 3.81 | -0.76% | 3.81 | 0.03% | -0.11% | |
| 2020-09-23 | 3.79 | 3.80 | 3.74 | 3.76 | -0.27% | -0.24% | -1.23% | 4,232,800 | 15,952,000 | 46% | 3.77 | -1.02% | 3.83 | -0.49% | 3.84 | -0.10% | 3.81 | -0.24% | -0.15% | |
| 2020-09-22 | 3.88 | 3.89 | 3.76 | 3.77 | -2.58% | -1.00% | -1.21% | 6,535,200 | 24,888,000 | 63% | 3.81 | -1.37% | 3.85 | -0.13% | 3.84 | -0.13% | 3.82 | 0.11% | -0.16% | |
| 2020-09-21 | 3.90 | 3.90 | 3.82 | 3.87 | -0.26% | 0.23% | 1.52% | 11,518,100 | 44,468,000 | 106% | 3.86 | 0.08% | 3.85 | 0.39% | 3.84 | 0.34% | 3.81 | 0.05% | -0.24% | |
| 2020-09-18 | 3.82 | 3.88 | 3.81 | 3.88 | 1.57% | 0.57% | 1.84% | 8,070,700 | 31,135,000 | 75% | 3.86 | 0.68% | 3.84 | 0.13% | 3.83 | 0.58% | 3.81 | 0.03% | -0.30% | |
| 2020-09-17 | 3.82 | 3.86 | 3.80 | 3.82 | 0.26% | -0.31% | 0.29% | 7,974,300 | 30,559,000 | 74% | 3.83 | 0.55% | 3.83 | 0.21% | 3.81 | 0.61% | 3.81 | -0.24% | -0.35% | |
| 2020-09-16 | 3.77 | 3.84 | 3.77 | 3.81 | -0.26% | -0.03% | -0.21% | 4,799,700 | 18,293,000 | 42% | 3.81 | -0.78% | 3.82 | 0.55% | 3.79 | -0.42% | 3.82 | -0.18% | -0.33% | |
| 2020-09-15 | 3.82 | 3.91 | 3.77 | 3.82 | -0.52% | -0.55% | -0.13% | 12,869,900 | 49,428,000 | 110% | 3.84 | 0.68% | 3.80 | 1.09% | 3.80 | 0.32% | 3.83 | -0.13% | -0.33% | |
| 2020-09-14 | 3.68 | 3.87 | 3.68 | 3.84 | 4.63% | 0.66% | 0.26% | 16,378,900 | 62,493,000 | 142% | 3.82 | 4.21% | 3.76 | -0.53% | 3.79 | -0.03% | 3.83 | -0.26% | -0.35% | |
| 2020-09-11 | 3.64 | 3.70 | 3.61 | 3.67 | 0.00% | 0.25% | -4.43% | 4,756,400 | 17,413,000 | 41% | 3.66 | -1.88% | 3.78 | -0.34% | 3.79 | -0.47% | 3.84 | -0.23% | -0.33% | |
| 2020-09-10 | 3.81 | 3.84 | 3.63 | 3.67 | -3.42% | -1.63% | -4.65% | 12,921,000 | 48,204,000 | 106% | 3.73 | -3.22% | 3.80 | -0.81% | 3.81 | -0.96% | 3.85 | -0.41% | -0.30% | |
| 2020-09-09 | 3.80 | 3.92 | 3.77 | 3.80 | -0.52% | -1.43% | -1.68% | 16,784,300 | 64,707,000 | 148% | 3.86 | 1.93% | 3.83 | 0.26% | 3.85 | -0.18% | 3.87 | -0.28% | -0.28% | |
| 2020-09-08 | 3.79 | 3.83 | 3.70 | 3.82 | 0.79% | 1.00% | -1.44% | 13,880,400 | 52,494,000 | 124% | 3.78 | -1.49% | 3.82 | -1.40% | 3.85 | -0.72% | 3.88 | -0.74% | -0.25% | |
| 2020-09-07 | 3.86 | 3.90 | 3.77 | 3.79 | -2.07% | -1.28% | -2.94% | 9,795,800 | 37,608,000 | 88% | 3.84 | -0.34% | 3.87 | -0.54% | 3.88 | -0.33% | 3.91 | -0.54% | -0.48% | |
| 2020-09-04 | 3.88 | 3.89 | 3.81 | 3.87 | -0.77% | 0.47% | -1.43% | 7,011,900 | 27,009,000 | 61% | 3.85 | -1.33% | 3.89 | -0.21% | 3.89 | 0.10% | 3.93 | -0.48% | -0.44% | |
| 2020-09-03 | 3.88 | 3.93 | 3.88 | 3.90 | 0.26% | -0.10% | -1.14% | 12,925,500 | 50,462,000 | 98% | 3.90 | 0.03% | 3.90 | -0.03% | 3.89 | 0.05% | 3.95 | -0.03% | -0.37% | |
| 2020-09-02 | 3.90 | 3.96 | 3.86 | 3.89 | -0.26% | -0.33% | -1.42% | 9,504,200 | 37,099,000 | 72% | 3.90 | 0.33% | 3.90 | 0.46% | 3.89 | -0.28% | 3.95 | -0.15% | -0.36% | |
| 2020-09-01 | 3.88 | 3.94 | 3.83 | 3.90 | 0.78% | 0.26% | -1.32% | 10,606,500 | 41,258,000 | 75% | 3.89 | -0.41% | 3.88 | -0.03% | 3.90 | -0.69% | 3.95 | -0.40% | -0.32% | |
| 2020-08-31 | 3.88 | 3.95 | 3.86 | 3.87 | -0.26% | -0.92% | -2.47% | 11,495,600 | 44,897,000 | 75% | 3.91 | 1.35% | 3.88 | -0.41% | 3.93 | -0.68% | 3.97 | 0.00% | -0.25% | |
| 2020-08-28 | 3.90 | 3.92 | 3.82 | 3.88 | -1.27% | 0.67% | -2.22% | 13,140,900 | 50,641,000 | 78% | 3.85 | -1.15% | 3.90 | -1.57% | 3.95 | -0.93% | 3.97 | 0.05% | -0.23% |  |
| 2020-08-27 | 3.92 | 3.94 | 3.86 | 3.93 | 0.26% | 0.80% | -0.91% | 7,280,400 | 28,388,000 | 40% | 3.90 | -1.19% | 3.96 | -0.88% | 3.99 | 0.13% | 3.97 | -0.25% | -0.23% | |
| 2020-08-26 | 4.00 | 4.03 | 3.89 | 3.92 | -2.97% | -0.66% | -1.41% | 12,778,800 | 50,431,000 | 62% | 3.95 | -1.50% | 4.00 | -0.42% | 3.99 | -0.05% | 3.98 | 0.08% | -0.18% | |
| 2020-08-25 | 4.04 | 4.05 | 3.98 | 4.04 | -0.25% | 0.85% | 1.69% | 14,161,400 | 56,737,000 | 59% | 4.01 | -0.72% | 4.01 | 0.63% | 3.99 | -0.20% | 3.97 | -3.10% | -0.20% | |
| 2020-08-24 | 4.02 | 4.08 | 3.97 | 4.05 | 0.75% | 0.37% | -1.22% | 12,673,800 | 51,140,000 | 38% | 4.04 | 0.75% | 3.99 | 0.43% | 4.00 | 0.45% | 4.10 | -0.15% | 0.78% | |
| 2020-08-21 | 3.90 | 4.13 | 3.89 | 4.02 | 3.88% | 0.37% | -2.09% | 25,247,100 | 101,122,000 | 69% | 4.01 | 2.59% | 3.97 | -0.23% | 3.98 | 0.68% | 4.11 | 0.22% | 1.22% | |
| 2020-08-20 | 3.92 | 3.95 | 3.87 | 3.87 | -1.78% | -0.87% | -5.54% | 12,234,700 | 47,760,000 | 32% | 3.90 | -1.64% | 3.98 | 0.03% | 3.95 | -0.53% | 4.10 | 0.12% | 1.40% | |
| 2020-08-19 | 4.01 | 4.04 | 3.91 | 3.94 | -1.50% | -0.73% | -3.71% | 18,111,100 | 71,887,000 | 49% | 3.97 | -1.54% | 3.98 | 0.63% | 3.97 | 0.13% | 4.09 | 0.27% | 1.41% | |
| 2020-08-18 | 4.02 | 4.07 | 3.96 | 4.00 | 0.76% | -0.77% | -1.98% | 22,507,100 | 90,716,000 | 64% | 4.03 | 2.31% | 3.95 | -0.03% | 3.97 | -4.20% | 4.08 | 0.27% | 1.37% | |
| 2020-08-17 | 3.88 | 4.02 | 3.83 | 3.97 | 0.00% | 0.76% | -2.46% | 24,678,500 | 97,243,000 | 71% | 3.94 | 0.97% | 3.96 | -0.10% | 4.14 | -0.43% | 4.07 | 0.20% | 1.35% | | |
|
