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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 4.19 | 4.39 | 4.15 | 4.30 | 2.63% | 0.37% | 6.54% | 21,187,100 | 90,755,000 | 192% | 4.28 | 3.48% | 4.19 | 2.82% | 4.14 | 2.50% | 4.04 | 1.41% | 0.08% | |
| 2021-01-18 | 4.05 | 4.21 | 4.00 | 4.19 | 3.46% | 1.21% | 5.28% | 12,537,300 | 51,905,000 | 126% | 4.14 | 1.55% | 4.08 | 1.22% | 4.03 | 1.77% | 3.98 | 0.53% | -0.17% | |
| 2021-01-15 | 3.92 | 4.20 | 3.92 | 4.05 | 3.05% | -0.66% | 2.30% | 11,859,100 | 48,346,000 | 120% | 4.08 | 3.16% | 4.03 | 1.21% | 3.96 | 0.79% | 3.96 | 0.53% | -0.32% | |
| 2021-01-14 | 3.94 | 4.03 | 3.92 | 3.93 | -0.76% | -0.56% | -0.20% | 6,882,600 | 27,198,000 | 66% | 3.95 | -1.62% | 3.98 | 1.17% | 3.93 | 0.05% | 3.94 | 0.18% | -0.53% | |
| 2021-01-13 | 3.99 | 4.10 | 3.94 | 3.96 | -1.49% | -1.42% | 0.74% | 10,706,400 | 43,010,000 | 99% | 4.02 | 1.36% | 3.93 | 0.72% | 3.93 | 0.28% | 3.93 | 0.08% | -0.72% | |
| 2021-01-12 | 3.78 | 4.02 | 3.77 | 4.02 | 6.07% | 1.44% | 2.34% | 15,031,800 | 59,573,000 | 138% | 3.96 | 3.74% | 3.90 | 0.52% | 3.92 | 0.18% | 3.93 | -0.03% | -0.79% | |
| 2021-01-11 | 3.88 | 3.91 | 3.77 | 3.79 | -3.32% | -0.79% | -3.54% | 12,413,200 | 47,421,000 | 109% | 3.82 | -2.60% | 3.88 | -1.47% | 3.91 | -0.96% | 3.93 | -0.53% | -0.89% | |
| 2021-01-08 | 3.98 | 3.98 | 3.89 | 3.92 | -1.26% | -0.05% | -0.76% | 7,967,700 | 31,253,000 | 73% | 3.92 | -0.41% | 3.94 | -0.33% | 3.95 | 0.20% | 3.95 | -0.30% | -0.86% | |
| 2021-01-07 | 3.95 | 3.99 | 3.90 | 3.97 | -0.25% | 0.81% | 0.20% | 8,998,800 | 35,436,000 | 74% | 3.94 | -0.66% | 3.96 | -0.23% | 3.94 | 0.31% | 3.96 | -0.38% | -0.90% | |
| 2021-01-06 | 4.04 | 4.07 | 3.92 | 3.98 | -1.00% | 0.40% | 0.08% | 9,238,200 | 36,618,000 | 76% | 3.96 | -0.05% | 3.96 | 0.66% | 3.93 | -0.10% | 3.98 | -0.70% | -0.86% | |
| 2021-01-05 | 3.98 | 4.02 | 3.92 | 4.02 | 0.75% | 1.36% | 0.37% | 7,451,600 | 29,556,000 | 58% | 3.97 | 0.08% | 3.94 | 0.56% | 3.94 | -0.13% | 4.01 | -1.06% | -0.81% | |
| 2021-01-04 | 3.90 | 4.01 | 3.90 | 3.99 | 2.05% | 0.68% | -1.43% | 10,485,400 | 41,556,000 | 76% | 3.96 | 1.51% | 3.92 | -0.13% | 3.94 | -0.20% | 4.05 | -1.03% | -0.69% | |
| 2020-12-31 | 3.90 | 4.02 | 3.85 | 3.91 | 0.77% | 0.15% | -4.40% | 14,132,200 | 55,178,000 | 100% | 3.90 | 0.33% | 3.92 | -0.66% | 3.95 | -0.70% | 4.09 | -1.49% | -0.54% | |
| 2020-12-30 | 3.96 | 3.96 | 3.84 | 3.88 | -1.52% | -0.28% | -6.55% | 13,376,400 | 52,050,000 | 92% | 3.89 | -2.26% | 3.95 | -0.98% | 3.98 | -0.97% | 4.15 | -1.75% | -0.34% | |
| 2020-12-29 | 4.01 | 4.06 | 3.92 | 3.94 | -1.75% | -1.03% | -6.77% | 10,464,300 | 41,659,000 | 65% | 3.98 | 0.20% | 3.99 | -0.33% | 4.02 | -1.13% | 4.23 | -0.66% | -0.08% | |
| 2020-12-28 | 4.04 | 4.05 | 3.92 | 4.01 | -0.74% | 0.93% | -5.74% | 15,578,300 | 61,888,000 | 88% | 3.97 | -0.95% | 4.00 | -1.04% | 4.06 | -2.05% | 4.25 | -1.00% | 0.03% | |
| 2020-12-25 | 3.95 | 4.06 | 3.92 | 4.04 | 2.28% | 0.72% | -5.98% | 10,693,300 | 42,889,000 | 56% | 4.01 | -0.08% | 4.04 | -1.56% | 4.15 | -1.73% | 4.30 | -0.19% | 0.22% | |
| 2020-12-24 | 4.12 | 4.14 | 3.95 | 3.95 | -4.13% | -1.59% | -8.25% | 20,422,300 | 81,974,000 | 105% | 4.01 | -2.95% | 4.11 | -3.50% | 4.22 | -2.81% | 4.31 | -0.69% | 0.26% | |
| 2020-12-23 | 4.14 | 4.19 | 4.11 | 4.12 | -0.72% | -0.39% | -4.96% | 8,979,200 | 37,142,000 | 49% | 4.14 | -1.90% | 4.25 | -2.00% | 4.34 | -1.18% | 4.34 | -0.05% | 0.28% | |
| 2020-12-22 | 4.33 | 4.33 | 4.15 | 4.15 | -4.16% | -1.57% | -4.31% | 14,310,800 | 60,331,000 | 78% | 4.22 | -3.30% | 4.34 | -1.94% | 4.39 | -0.11% | 4.34 | -0.16% | 0.19% | |
| 2020-12-21 | 4.44 | 4.45 | 4.29 | 4.33 | -2.70% | -0.69% | -0.32% | 15,229,400 | 66,394,000 | 88% | 4.36 | -2.66% | 4.43 | -0.49% | 4.40 | 0.07% | 4.34 | 0.16% | 0.08% | |
| 2020-12-18 | 4.45 | 4.53 | 4.45 | 4.45 | -1.55% | -0.65% | 2.61% | 10,965,000 | 49,114,000 | 66% | 4.48 | 0.54% | 4.45 | 1.28% | 4.40 | 0.83% | 4.34 | 0.42% | -0.10% | |
| 2020-12-17 | 4.46 | 4.54 | 4.37 | 4.52 | 1.12% | 1.46% | 4.65% | 16,221,500 | 72,268,000 | 98% | 4.46 | 0.50% | 4.39 | 0.50% | 4.36 | 0.65% | 4.32 | 0.51% | -0.21% | |
| 2020-12-16 | 4.35 | 4.52 | 4.27 | 4.47 | 2.76% | 0.83% | 4.03% | 26,641,100 | 118,091,000 | 164% | 4.43 | 2.81% | 4.37 | 1.49% | 4.33 | 1.00% | 4.30 | 0.85% | -0.33% | |
| 2020-12-15 | 4.44 | 4.44 | 4.22 | 4.35 | -1.14% | 0.88% | 2.09% | 25,293,000 | 109,063,000 | 166% | 4.31 | -1.21% | 4.31 | 0.35% | 4.29 | 0.21% | 4.26 | 0.42% | -0.52% | |
| 2020-12-14 | 4.30 | 4.47 | 4.25 | 4.40 | 5.01% | 0.80% | 3.70% | 28,321,600 | 123,625,000 | 207% | 4.37 | 4.45% | 4.29 | 1.71% | 4.28 | 0.97% | 4.24 | 0.95% | -0.70% | |
| 2020-12-11 | 4.31 | 4.31 | 4.10 | 4.19 | -2.33% | 0.26% | -0.31% | 13,768,600 | 57,539,000 | 105% | 4.18 | -1.81% | 4.22 | -0.73% | 4.24 | -0.17% | 4.20 | 0.14% | -0.81% | |
| 2020-12-10 | 4.21 | 4.34 | 4.15 | 4.29 | 2.63% | 0.80% | 2.22% | 14,839,500 | 63,164,000 | 109% | 4.26 | 0.83% | 4.25 | -0.07% | 4.25 | 0.31% | 4.20 | -0.45% | -0.83% | |
| 2020-12-09 | 4.29 | 4.29 | 4.18 | 4.18 | -2.79% | -0.97% | -0.85% | 12,171,700 | 51,378,000 | 78% | 4.22 | -1.40% | 4.25 | 0.12% | 4.23 | 0.31% | 4.22 | -0.94% | -0.80% | |
| 2020-12-08 | 4.30 | 4.35 | 4.22 | 4.30 | 0.00% | 0.44% | 1.03% | 9,694,200 | 41,499,000 | 59% | 4.28 | 0.33% | 4.25 | 0.62% | 4.22 | 0.55% | 4.26 | -1.25% | -0.67% | | |
|
