宏达新材( 002211.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 5.63 | 5.77 | 5.59 | 5.64 | -1.40% | -0.48% | 0.77% | 5,191,300 | 29,419,000 | 99% | 5.67 | -1.29% | 5.82 | 0.19% | 5.76 | 0.38% | 5.60 | 0.23% | -0.36% |  |
| 2021-01-21 | 5.77 | 5.85 | 5.64 | 5.72 | -1.38% | -0.37% | 2.44% | 5,405,600 | 31,036,000 | 107% | 5.74 | -3.27% | 5.81 | 0.35% | 5.74 | 1.13% | 5.58 | 0.32% | -0.44% | |
| 2021-01-20 | 5.82 | 6.18 | 5.80 | 5.80 | 3.02% | -2.27% | 4.20% | 11,414,300 | 67,740,000 | 229% | 5.94 | 5.01% | 5.79 | 4.04% | 5.68 | 4.30% | 5.57 | 1.27% | -0.59% | |
| 2021-01-19 | 5.50 | 5.75 | 5.48 | 5.63 | 1.81% | -0.39% | 2.44% | 6,265,400 | 35,414,000 | 140% | 5.65 | 2.02% | 5.57 | 2.56% | 5.44 | 1.34% | 5.50 | -0.29% | -0.78% | |
| 2021-01-18 | 5.48 | 5.58 | 5.45 | 5.53 | 0.36% | -0.18% | 0.33% | 2,943,300 | 16,305,000 | 68% | 5.54 | 1.76% | 5.43 | 1.86% | 5.37 | 0.24% | 5.51 | -0.83% | -0.79% |  |
| 2021-01-15 | 5.33 | 5.51 | 5.32 | 5.51 | 2.42% | 1.21% | -0.86% | 3,611,300 | 19,661,000 | 79% | 5.44 | 1.80% | 5.33 | 0.26% | 5.36 | -0.30% | 5.56 | -0.86% | -0.74% | |
| 2021-01-14 | 5.40 | 5.47 | 5.26 | 5.38 | 3.07% | 0.60% | -4.03% | 4,650,700 | 24,873,000 | 97% | 5.35 | 2.00% | 5.32 | -0.41% | 5.37 | -1.09% | 5.61 | -0.88% | -0.70% | |
| 2021-01-13 | 5.35 | 5.40 | 5.17 | 5.22 | -3.51% | -0.44% | -7.71% | 5,768,500 | 30,242,000 | 120% | 5.24 | -2.82% | 5.34 | -2.02% | 5.43 | -2.11% | 5.66 | -1.21% | -0.68% | |
| 2021-01-12 | 5.36 | 5.50 | 5.30 | 5.41 | 0.74% | 0.28% | -5.50% | 3,492,000 | 18,840,000 | 79% | 5.40 | -0.52% | 5.45 | -1.22% | 5.55 | -1.58% | 5.73 | -0.63% | -0.62% |  |
| 2021-01-11 | 5.55 | 5.57 | 5.34 | 5.37 | -3.24% | -0.98% | -6.79% | 4,113,100 | 22,304,000 | 94% | 5.42 | -1.70% | 5.52 | -1.89% | 5.64 | -1.86% | 5.76 | -0.72% | -0.62% | |
| 2021-01-08 | 5.52 | 5.65 | 5.35 | 5.55 | 0.73% | 0.60% | -4.36% | 4,168,800 | 22,999,000 | 98% | 5.52 | -0.95% | 5.62 | -1.99% | 5.75 | -1.44% | 5.80 | -0.62% | -0.63% | |
| 2021-01-07 | 5.80 | 5.80 | 5.50 | 5.51 | -5.00% | -1.08% | -5.63% | 6,645,200 | 37,016,000 | 142% | 5.57 | -4.07% | 5.74 | -3.14% | 5.83 | -1.60% | 5.84 | -1.12% | -0.72% | |
| 2021-01-06 | 5.91 | 5.96 | 5.77 | 5.80 | -2.36% | -0.10% | -1.78% | 4,166,900 | 24,193,000 | 97% | 5.81 | -2.42% | 5.92 | -0.97% | 5.93 | -0.19% | 5.91 | -0.69% | -0.74% | |
| 2021-01-05 | 5.94 | 6.10 | 5.90 | 5.94 | -0.83% | -0.17% | -0.10% | 3,722,900 | 22,151,000 | 84% | 5.95 | -0.98% | 5.98 | 0.35% | 5.94 | 0.37% | 5.95 | -0.35% | -0.83% | |
| 2021-01-04 | 5.98 | 6.05 | 5.94 | 5.99 | 0.34% | -0.32% | 0.39% | 4,248,500 | 25,529,000 | 97% | 6.01 | 0.59% | 5.96 | 0.95% | 5.91 | 0.60% | 5.97 | -0.33% | -0.99% | |
| 2020-12-31 | 5.94 | 6.08 | 5.87 | 5.97 | 1.02% | -0.07% | -0.28% | 4,303,000 | 25,704,000 | 98% | 5.97 | 1.60% | 5.90 | 0.96% | 5.88 | 0.51% | 5.99 | -0.48% | -1.07% | |
| 2020-12-30 | 5.80 | 5.94 | 5.78 | 5.91 | 1.55% | 0.51% | -1.76% | 3,597,400 | 21,154,000 | 76% | 5.88 | 0.96% | 5.85 | 0.19% | 5.85 | -0.63% | 6.02 | -0.64% | -1.16% | |
| 2020-12-29 | 5.77 | 5.87 | 5.75 | 5.82 | 0.69% | -0.07% | -3.88% | 2,910,400 | 16,951,000 | 57% | 5.82 | -0.07% | 5.84 | -0.19% | 5.89 | -1.13% | 6.06 | -0.61% | -1.14% | |
| 2020-12-28 | 5.84 | 5.92 | 5.78 | 5.78 | -1.70% | -0.82% | -5.12% | 3,270,800 | 19,063,000 | 63% | 5.83 | -0.39% | 5.85 | -1.07% | 5.95 | -0.88% | 6.09 | -0.62% | -1.09% | |
| 2020-12-25 | 5.79 | 5.91 | 5.74 | 5.88 | 1.38% | 0.50% | -4.08% | 3,215,300 | 18,814,000 | 61% | 5.85 | 0.00% | 5.91 | -1.39% | 6.01 | -0.88% | 6.13 | -0.81% | -1.05% | |
| 2020-12-24 | 6.04 | 6.04 | 5.72 | 5.80 | -3.97% | -0.87% | -6.15% | 8,283,100 | 48,465,000 | 140% | 5.85 | -3.53% | 5.99 | -2.28% | 6.06 | -1.62% | 6.18 | -1.56% | -0.98% | |
| 2020-12-23 | 6.00 | 6.18 | 5.98 | 6.04 | 0.17% | -0.41% | -3.79% | 4,262,200 | 25,852,000 | 74% | 6.07 | -1.08% | 6.13 | -0.81% | 6.16 | -0.60% | 6.28 | -1.34% | -0.84% | |
| 2020-12-22 | 6.16 | 6.27 | 6.01 | 6.03 | -3.05% | -1.65% | -5.23% | 6,157,400 | 37,751,000 | 97% | 6.13 | -1.26% | 6.18 | -0.27% | 6.20 | -0.67% | 6.36 | -1.55% | -0.72% | |
| 2020-12-21 | 6.15 | 6.24 | 6.13 | 6.22 | 0.32% | 0.18% | -3.76% | 3,688,600 | 22,904,000 | 54% | 6.21 | -0.48% | 6.20 | -0.27% | 6.24 | -0.32% | 6.46 | -1.97% | -0.61% | |
| 2020-12-18 | 6.28 | 6.33 | 6.17 | 6.20 | -1.59% | -0.63% | -5.96% | 3,827,000 | 23,877,000 | 47% | 6.24 | 1.10% | 6.22 | -0.45% | 6.26 | -0.48% | 6.59 | -1.14% | -0.48% | |
| 2020-12-17 | 6.18 | 6.32 | 6.02 | 6.30 | 1.61% | 2.09% | -5.53% | 6,954,100 | 42,913,000 | 75% | 6.17 | -1.34% | 6.24 | -1.02% | 6.29 | -1.37% | 6.67 | -1.33% | -0.37% | |
| 2020-12-16 | 6.38 | 6.40 | 6.18 | 6.20 | -2.97% | -0.88% | -8.27% | 5,866,400 | 36,697,000 | 57% | 6.26 | -1.73% | 6.31 | -0.61% | 6.38 | -1.80% | 6.76 | -0.50% | -0.47% | |
| 2020-12-15 | 6.34 | 6.40 | 6.31 | 6.39 | 0.63% | 0.39% | -5.93% | 3,636,400 | 23,145,000 | 32% | 6.37 | 0.55% | 6.35 | -0.98% | 6.49 | -1.55% | 6.79 | -0.10% | -0.45% | |
| 2020-12-14 | 6.29 | 6.39 | 6.23 | 6.35 | 0.79% | 0.32% | -6.62% | 4,371,500 | 27,671,000 | 36% | 6.33 | -0.30% | 6.41 | -1.93% | 6.59 | -2.37% | 6.80 | -0.16% | -0.45% | |
| 2020-12-11 | 6.47 | 6.50 | 6.27 | 6.30 | 0.00% | -0.77% | -7.50% | 8,705,900 | 55,272,000 | 68% | 6.35 | -2.64% | 6.54 | -2.58% | 6.75 | -1.70% | 6.81 | -0.12% | -0.43% | | |
|
