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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 3.71 | 3.72 | 3.66 | 3.68 | -0.81% | -0.19% | -0.54% | 4,455,100 | 16,424,000 | 133% | 3.69 | 0.00% | 3.70 | -0.59% | 3.72 | -0.05% | 3.70 | 0.03% | -0.22% |  |
| 2019-08-22 | 3.70 | 3.72 | 3.66 | 3.71 | -0.54% | 0.62% | 0.30% | 6,121,300 | 22,570,000 | 192% | 3.69 | -1.44% | 3.72 | -0.69% | 3.72 | -0.03% | 3.70 | -0.05% | -0.26% | |
| 2019-08-21 | 3.75 | 3.76 | 3.72 | 3.73 | -0.53% | -0.29% | 0.78% | 2,545,600 | 9,522,000 | 89% | 3.74 | -0.53% | 3.75 | 0.43% | 3.72 | 0.22% | 3.70 | 0.14% | -0.29% | |
| 2019-08-20 | 3.76 | 3.78 | 3.74 | 3.75 | -0.27% | -0.29% | 1.46% | 3,181,800 | 11,968,000 | 112% | 3.76 | 0.70% | 3.73 | 0.87% | 3.71 | 0.46% | 3.70 | 0.41% | -0.33% | |
| 2019-08-19 | 3.71 | 3.76 | 3.70 | 3.76 | 1.62% | 0.67% | 2.15% | 4,052,000 | 15,134,000 | 129% | 3.74 | 1.33% | 3.70 | 0.44% | 3.69 | 0.44% | 3.68 | -0.16% | -0.44% |  |
| 2019-08-16 | 3.66 | 3.71 | 3.66 | 3.70 | 0.82% | 0.38% | 0.35% | 2,911,600 | 10,733,000 | 91% | 3.69 | 1.07% | 3.68 | 0.19% | 3.68 | 0.11% | 3.69 | -0.46% | -0.42% | |
| 2019-08-15 | 3.63 | 3.68 | 3.61 | 3.67 | -0.54% | 0.63% | -0.92% | 2,492,300 | 9,089,000 | 71% | 3.65 | -1.41% | 3.67 | -0.27% | 3.67 | -0.27% | 3.70 | -0.78% | -0.41% | |
| 2019-08-14 | 3.68 | 3.73 | 3.67 | 3.69 | 0.54% | -0.24% | -1.15% | 3,735,200 | 13,816,000 | 97% | 3.70 | 1.04% | 3.68 | 0.41% | 3.68 | 0.16% | 3.73 | -0.45% | -0.34% | |
| 2019-08-13 | 3.68 | 3.69 | 3.64 | 3.67 | -0.81% | 0.25% | -2.13% | 1,950,000 | 7,138,000 | 50% | 3.66 | -0.44% | 3.67 | -0.30% | 3.68 | 0.19% | 3.75 | -0.53% | -0.30% | |
| 2019-08-12 | 3.68 | 3.71 | 3.64 | 3.70 | 0.54% | 0.63% | -1.86% | 1,890,400 | 6,951,000 | 47% | 3.68 | 0.19% | 3.68 | -0.03% | 3.67 | -0.62% | 3.77 | -0.32% | -0.25% | |
| 2019-08-09 | 3.70 | 3.71 | 3.64 | 3.68 | -0.27% | 0.27% | -2.70% | 2,805,000 | 10,294,000 | 68% | 3.67 | -0.57% | 3.68 | 0.33% | 3.69 | -0.78% | 3.78 | -0.42% | -0.23% | |
| 2019-08-08 | 3.68 | 3.71 | 3.67 | 3.69 | 0.27% | -0.03% | -2.84% | 3,263,600 | 12,047,000 | 77% | 3.69 | 0.30% | 3.67 | -0.81% | 3.72 | -1.04% | 3.80 | -0.32% | -0.21% | |
| 2019-08-07 | 3.68 | 3.70 | 3.66 | 3.68 | 0.27% | 0.00% | -3.41% | 2,591,200 | 9,535,000 | 62% | 3.68 | 0.77% | 3.70 | -0.99% | 3.76 | -0.69% | 3.81 | -0.24% | -0.20% | |
| 2019-08-06 | 3.71 | 3.71 | 3.60 | 3.67 | -2.13% | 0.49% | -3.90% | 6,108,900 | 22,308,000 | 143% | 3.65 | -3.44% | 3.74 | -2.12% | 3.79 | -1.48% | 3.82 | -0.68% | -0.19% | |
| 2019-08-05 | 3.81 | 3.82 | 3.74 | 3.75 | -1.57% | -0.85% | -2.47% | 4,087,300 | 15,460,000 | 106% | 3.78 | -0.32% | 3.82 | -0.70% | 3.84 | -0.44% | 3.85 | -0.03% | -0.16% | |
| 2019-08-02 | 3.80 | 3.83 | 3.77 | 3.81 | -1.04% | 0.42% | -0.94% | 5,501,400 | 20,875,000 | 133% | 3.79 | -1.71% | 3.84 | -1.06% | 3.86 | -0.59% | 3.85 | -0.34% | -0.23% | |
| 2019-08-01 | 3.88 | 3.90 | 3.83 | 3.85 | -0.77% | -0.26% | -0.23% | 6,055,900 | 23,376,000 | 159% | 3.86 | -0.90% | 3.89 | -0.44% | 3.88 | -0.03% | 3.86 | -0.10% | -0.23% | |
| 2019-07-31 | 3.90 | 3.92 | 3.87 | 3.88 | -1.02% | -0.39% | 0.44% | 3,344,100 | 13,025,000 | 96% | 3.90 | -0.59% | 3.90 | 0.18% | 3.89 | 0.34% | 3.86 | -0.03% | -0.26% | |
| 2019-07-30 | 3.89 | 3.94 | 3.88 | 3.92 | 1.03% | 0.05% | 1.45% | 3,441,600 | 13,484,000 | 103% | 3.92 | 0.77% | 3.90 | 0.70% | 3.87 | 0.65% | 3.86 | -0.03% | -0.30% | |
| 2019-07-29 | 3.89 | 3.91 | 3.87 | 3.88 | -0.26% | -0.21% | 0.39% | 2,584,100 | 10,048,000 | 78% | 3.89 | 0.26% | 3.87 | 0.47% | 3.85 | 0.42% | 3.87 | -0.16% | -0.37% | |
| 2019-07-26 | 3.85 | 3.91 | 3.84 | 3.89 | 1.04% | 0.31% | 0.49% | 3,750,600 | 14,545,000 | 109% | 3.88 | 1.07% | 3.85 | 0.76% | 3.83 | -0.10% | 3.87 | -0.16% | -0.44% | |
| 2019-07-25 | 3.83 | 3.87 | 3.81 | 3.85 | 0.79% | 0.34% | -0.70% | 2,859,400 | 10,972,000 | 84% | 3.84 | 0.26% | 3.82 | 0.16% | 3.84 | -0.26% | 3.88 | -0.23% | -0.47% | |
| 2019-07-24 | 3.82 | 3.85 | 3.78 | 3.82 | 0.53% | -0.18% | -1.70% | 2,851,600 | 10,913,000 | 82% | 3.83 | 0.66% | 3.82 | -0.55% | 3.85 | -0.34% | 3.89 | -0.21% | -0.49% | |
| 2019-07-23 | 3.79 | 3.82 | 3.78 | 3.80 | 0.26% | -0.05% | -2.41% | 3,231,500 | 12,286,000 | 87% | 3.80 | -0.39% | 3.84 | -0.60% | 3.86 | -0.59% | 3.89 | -0.28% | -0.50% | |
| 2019-07-22 | 3.92 | 3.92 | 3.78 | 3.79 | -2.82% | -0.71% | -2.94% | 6,899,200 | 26,333,000 | 192% | 3.82 | -2.48% | 3.86 | -1.43% | 3.88 | -1.10% | 3.91 | -0.74% | -0.46% | |
| 2019-07-19 | 3.89 | 3.95 | 3.88 | 3.90 | 0.26% | -0.36% | -0.86% | 3,043,100 | 11,911,000 | 92% | 3.91 | 0.26% | 3.92 | -0.18% | 3.92 | -0.18% | 3.93 | -0.36% | -0.39% | |
| 2019-07-18 | 3.93 | 3.93 | 3.88 | 3.89 | -1.27% | -0.36% | -1.47% | 2,837,000 | 11,076,000 | 86% | 3.90 | -0.64% | 3.92 | -0.31% | 3.93 | -0.15% | 3.95 | -0.43% | -0.35% | |
| 2019-07-17 | 3.90 | 3.94 | 3.90 | 3.94 | 0.51% | 0.28% | -0.63% | 2,184,000 | 8,581,000 | 65% | 3.93 | -0.15% | 3.93 | -0.15% | 3.94 | 0.18% | 3.97 | -0.43% | -0.28% | |
| 2019-07-16 | 3.96 | 3.98 | 3.91 | 3.92 | -1.01% | -0.38% | -1.56% | 3,023,900 | 11,899,000 | 85% | 3.94 | -0.03% | 3.94 | 0.03% | 3.93 | -0.03% | 3.98 | -0.75% | -0.21% | |
| 2019-07-15 | 3.95 | 3.98 | 3.87 | 3.96 | 0.00% | 0.61% | -1.30% | 3,726,800 | 14,670,000 | 91% | 3.94 | -0.35% | 3.94 | 0.31% | 3.93 | -0.28% | 4.01 | -0.84% | -0.09% | | |
|
