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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 5.95 | 5.99 | 5.88 | 5.94 | -0.17% | 0.13% | 1.94% | 4,019,600 | 23,843,000 | 116% | 5.93 | 0.53% | 5.89 | 1.12% | 5.85 | 0.64% | 5.83 | -0.14% | -0.69% |  |
| 2019-08-19 | 5.83 | 5.97 | 5.80 | 5.95 | 2.76% | 0.83% | 1.97% | 4,903,300 | 28,936,000 | 116% | 5.90 | 1.58% | 5.83 | 0.83% | 5.82 | 0.50% | 5.84 | -1.30% | -0.76% |  |
| 2019-08-16 | 5.75 | 5.85 | 5.73 | 5.79 | 0.17% | -0.33% | -2.06% | 2,206,200 | 12,815,000 | 48% | 5.81 | 1.77% | 5.78 | 0.19% | 5.79 | -0.12% | 5.91 | -2.25% | -0.59% | |
| 2019-08-15 | 5.71 | 5.79 | 5.65 | 5.78 | -0.52% | 1.26% | -4.43% | 2,559,600 | 14,611,000 | 42% | 5.71 | -2.01% | 5.77 | -0.59% | 5.79 | -0.33% | 6.05 | -1.34% | -0.28% | |
| 2019-08-14 | 5.80 | 5.87 | 5.78 | 5.81 | 1.40% | -0.26% | -5.22% | 2,929,400 | 17,063,000 | 41% | 5.83 | 0.95% | 5.80 | -0.05% | 5.81 | 0.17% | 6.13 | -0.24% | -0.07% | |
| 2019-08-13 | 5.84 | 5.84 | 5.71 | 5.73 | -2.55% | -0.69% | -6.75% | 3,408,700 | 19,668,000 | 47% | 5.77 | -0.91% | 5.81 | -0.31% | 5.80 | -0.75% | 6.15 | -0.32% | -0.09% | |
| 2019-08-12 | 5.86 | 5.88 | 5.77 | 5.88 | 0.34% | 0.98% | -4.62% | 2,736,200 | 15,933,000 | 37% | 5.82 | -0.17% | 5.83 | 0.31% | 5.85 | -2.04% | 6.17 | -0.21% | -0.10% | |
| 2019-08-09 | 5.84 | 5.90 | 5.78 | 5.86 | 0.69% | 0.46% | -5.15% | 3,381,100 | 19,721,000 | 45% | 5.83 | 0.24% | 5.81 | -0.77% | 5.97 | -2.79% | 6.18 | -0.40% | -0.13% | |
| 2019-08-08 | 5.73 | 5.89 | 5.71 | 5.82 | 1.39% | 0.02% | -6.17% | 3,882,300 | 22,590,000 | 49% | 5.82 | 0.64% | 5.85 | -2.69% | 6.14 | -1.48% | 6.20 | -0.26% | -0.14% | |
| 2019-08-07 | 5.88 | 5.94 | 5.67 | 5.74 | -1.71% | -0.73% | -7.70% | 5,186,400 | 29,988,000 | 65% | 5.78 | -1.93% | 6.01 | -3.58% | 6.23 | -0.67% | 6.22 | -0.46% | -0.12% | |
| 2019-08-06 | 6.08 | 6.16 | 5.67 | 5.84 | -7.30% | -0.95% | -6.53% | 11,245,400 | 66,304,000 | 148% | 5.90 | -7.57% | 6.24 | -2.73% | 6.27 | -1.48% | 6.25 | -0.79% | -0.07% | |
| 2019-08-05 | 6.46 | 6.49 | 6.28 | 6.30 | -2.93% | -1.24% | 0.03% | 6,904,300 | 44,041,000 | 109% | 6.38 | -0.98% | 6.41 | 0.41% | 6.37 | 0.41% | 6.30 | 0.40% | 0.00% | |
| 2019-08-02 | 6.23 | 6.70 | 6.20 | 6.49 | 0.46% | 0.75% | 3.46% | 13,976,300 | 90,030,000 | 235% | 6.44 | 0.70% | 6.39 | 1.14% | 6.34 | 0.96% | 6.27 | 0.80% | -0.03% | |
| 2019-08-01 | 6.13 | 6.51 | 6.09 | 6.46 | 4.53% | 0.98% | 3.81% | 13,114,000 | 83,893,000 | 260% | 6.40 | 3.78% | 6.31 | 2.42% | 6.28 | 1.49% | 6.22 | 0.79% | -0.11% | |
| 2019-07-31 | 6.14 | 6.26 | 6.07 | 6.18 | 0.16% | 0.26% | 0.10% | 4,116,900 | 25,378,000 | 89% | 6.16 | -0.29% | 6.17 | -0.82% | 6.19 | 0.00% | 6.17 | -0.44% | -0.22% | |
| 2019-07-30 | 6.13 | 6.24 | 6.13 | 6.17 | 0.65% | -0.19% | -0.50% | 3,549,800 | 21,946,000 | 76% | 6.18 | 0.50% | 6.22 | 0.27% | 6.19 | 0.39% | 6.20 | -0.40% | -0.18% | |
| 2019-07-29 | 6.20 | 6.21 | 6.10 | 6.13 | -1.29% | -0.34% | -1.54% | 4,235,500 | 26,053,000 | 87% | 6.15 | -1.87% | 6.20 | -0.06% | 6.17 | 0.24% | 6.23 | -0.50% | -0.19% | |
| 2019-07-26 | 6.07 | 6.46 | 6.03 | 6.21 | 1.80% | -0.93% | -0.75% | 7,505,900 | 47,046,000 | 150% | 6.27 | 2.60% | 6.20 | 1.72% | 6.15 | 0.46% | 6.26 | -0.54% | -0.17% | |
| 2019-07-25 | 6.17 | 6.20 | 6.05 | 6.10 | -0.81% | -0.15% | -3.04% | 3,464,500 | 21,164,000 | 64% | 6.11 | -0.75% | 6.10 | 0.23% | 6.12 | -0.59% | 6.29 | -0.08% | -0.09% | |
| 2019-07-24 | 6.07 | 6.19 | 6.07 | 6.15 | 1.32% | -0.08% | -2.32% | 3,329,000 | 20,489,000 | 58% | 6.16 | 2.04% | 6.08 | -0.57% | 6.16 | -0.85% | 6.30 | 0.02% | -0.15% | |
| 2019-07-23 | 6.00 | 6.08 | 5.95 | 6.07 | 0.83% | 0.63% | -3.57% | 3,424,700 | 20,658,000 | 59% | 6.03 | -0.63% | 6.12 | -1.08% | 6.21 | -1.04% | 6.30 | -0.03% | -0.21% | |
| 2019-07-22 | 6.08 | 6.20 | 6.00 | 6.02 | -1.95% | -0.82% | -4.40% | 4,200,600 | 25,496,000 | 72% | 6.07 | -2.47% | 6.19 | -1.58% | 6.28 | -0.99% | 6.30 | 0.11% | -0.30% | |
| 2019-07-19 | 6.20 | 6.33 | 6.13 | 6.14 | -1.60% | -1.35% | -2.38% | 4,821,600 | 30,008,000 | 81% | 6.22 | -0.08% | 6.29 | -0.95% | 6.34 | -0.77% | 6.29 | -0.06% | -0.56% | |
| 2019-07-18 | 6.37 | 6.37 | 6.15 | 6.24 | -1.89% | 0.18% | -0.86% | 7,126,500 | 44,394,000 | 120% | 6.23 | -3.11% | 6.35 | -1.23% | 6.39 | -0.06% | 6.29 | -0.24% | -0.57% | |
| 2019-07-17 | 6.38 | 6.51 | 6.31 | 6.36 | -1.24% | -1.07% | 0.81% | 4,750,300 | 30,540,000 | 85% | 6.43 | -0.09% | 6.42 | -0.16% | 6.39 | 0.50% | 6.31 | -0.11% | -0.55% | |
| 2019-07-16 | 6.50 | 6.53 | 6.36 | 6.44 | -0.92% | 0.08% | 1.96% | 4,765,900 | 30,667,000 | 82% | 6.44 | 0.36% | 6.43 | 0.89% | 6.36 | 0.76% | 6.32 | -0.43% | -0.51% | |
| 2019-07-15 | 6.41 | 6.56 | 6.27 | 6.50 | 0.46% | 1.37% | 2.48% | 6,644,200 | 42,603,000 | 107% | 6.41 | -0.56% | 6.38 | 0.82% | 6.31 | 1.09% | 6.34 | -0.28% | -0.43% | |
| 2019-07-12 | 6.20 | 6.70 | 6.14 | 6.47 | 3.35% | 0.34% | 1.71% | 9,752,700 | 62,890,000 | 154% | 6.45 | 3.35% | 6.33 | 2.53% | 6.25 | 1.18% | 6.36 | 0.19% | -0.50% | |
| 2019-07-11 | 6.12 | 6.32 | 6.08 | 6.26 | 3.30% | 0.34% | -1.40% | 6,713,500 | 41,886,000 | 104% | 6.24 | 2.23% | 6.17 | 1.00% | 6.17 | -0.36% | 6.35 | -0.66% | -0.52% | |
| 2019-07-10 | 6.13 | 6.20 | 6.04 | 6.06 | 0.00% | -0.70% | -5.18% | 2,804,000 | 17,113,000 | 40% | 6.10 | 0.02% | 6.11 | -0.78% | 6.19 | -1.17% | 6.39 | -0.56% | -0.44% | | |
|
