海大集团( 002311.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 30.36 | 31.21 | 30.05 | 30.35 | -0.56% | -1.08% | -1.43% | 5,565,900 | 170,765,000 | 99% | 30.68 | 0.36% | 30.63 | -0.41% | 30.88 | 0.17% | 30.79 | -0.93% | -0.18% |  |
| 2019-06-14 | 30.74 | 30.90 | 30.40 | 30.52 | -0.75% | -0.17% | -1.80% | 4,673,800 | 142,882,000 | 73% | 30.57 | -0.24% | 30.76 | -0.89% | 30.83 | 0.29% | 31.08 | -0.14% | -0.04% |  |
| 2019-06-13 | 30.88 | 30.98 | 30.41 | 30.75 | -0.19% | 0.35% | -1.20% | 3,771,600 | 115,577,000 | 60% | 30.64 | -1.15% | 31.04 | 0.29% | 30.74 | 0.19% | 31.13 | -0.09% | -0.06% | |
| 2019-06-12 | 31.75 | 31.75 | 30.61 | 30.81 | -2.96% | -0.61% | -1.10% | 5,515,800 | 170,985,000 | 90% | 31.00 | -0.94% | 30.95 | 0.94% | 30.68 | 0.23% | 31.15 | -0.05% | -0.05% | |
| 2019-06-11 | 30.39 | 32.00 | 30.12 | 31.75 | 4.79% | 1.46% | 1.87% | 6,608,800 | 206,811,000 | 108% | 31.29 | 3.59% | 30.66 | 1.45% | 30.61 | -0.35% | 31.17 | 0.15% | -0.02% | |
| 2019-06-10 | 29.90 | 30.46 | 29.71 | 30.30 | 1.34% | 0.30% | -2.64% | 3,488,300 | 105,377,000 | 57% | 30.21 | 0.47% | 30.22 | -0.62% | 30.72 | -1.68% | 31.12 | -0.05% | -0.01% | |
| 2019-06-06 | 30.20 | 30.58 | 29.50 | 29.90 | -0.99% | -0.56% | -3.97% | 4,409,000 | 132,570,000 | 71% | 30.07 | -0.99% | 30.41 | -1.67% | 31.24 | -0.41% | 31.14 | -0.29% | 0.01% | |
| 2019-06-05 | 30.79 | 30.98 | 29.91 | 30.20 | -1.92% | -0.56% | -3.28% | 4,885,200 | 148,363,000 | 79% | 30.37 | -1.00% | 30.93 | -2.01% | 31.37 | -0.35% | 31.23 | -0.28% | 0.14% | |
| 2019-06-04 | 30.50 | 31.20 | 30.00 | 30.79 | 1.02% | 0.37% | -1.66% | 6,432,200 | 197,316,000 | 103% | 30.68 | -2.13% | 31.56 | -0.50% | 31.48 | -0.31% | 31.31 | -0.30% | 0.20% | |
| 2019-06-03 | 32.40 | 33.22 | 30.38 | 30.48 | -4.81% | -2.76% | -2.94% | 10,394,100 | 325,800,000 | 167% | 31.35 | -2.66% | 31.72 | -0.32% | 31.58 | 0.13% | 31.40 | 0.16% | 0.27% | |
| 2019-05-31 | 31.31 | 33.20 | 30.80 | 32.02 | 1.65% | -0.56% | 2.12% | 12,432,400 | 400,329,000 | 218% | 32.20 | 3.31% | 31.82 | 2.17% | 31.54 | 1.91% | 31.35 | 0.52% | 0.30% | |
| 2019-05-30 | 31.16 | 31.60 | 30.80 | 31.50 | 1.65% | 1.07% | 0.98% | 3,746,300 | 116,762,000 | 70% | 31.17 | 0.30% | 31.15 | 0.46% | 30.95 | -0.11% | 31.19 | -0.39% | 0.28% | |
| 2019-05-29 | 30.99 | 31.60 | 30.81 | 30.99 | -1.62% | -0.27% | -1.03% | 3,007,800 | 93,468,000 | 52% | 31.08 | -0.30% | 31.00 | 0.47% | 30.98 | -0.28% | 31.31 | 0.01% | 0.35% | |
| 2019-05-28 | 30.75 | 31.66 | 30.51 | 31.50 | 2.47% | 1.07% | 0.61% | 5,588,700 | 174,183,000 | 90% | 31.17 | 1.42% | 30.86 | -0.07% | 31.07 | -0.36% | 31.31 | 0.28% | 0.33% | |
| 2019-05-27 | 30.80 | 31.48 | 30.12 | 30.74 | 1.15% | 0.03% | -1.54% | 4,212,900 | 129,467,000 | 68% | 30.73 | 0.47% | 30.88 | -0.78% | 31.18 | 0.01% | 31.22 | 0.23% | 0.25% | |
| 2019-05-24 | 30.80 | 31.37 | 30.09 | 30.39 | -2.25% | -0.64% | -2.44% | 4,396,200 | 134,468,000 | 68% | 30.59 | -2.19% | 31.12 | -0.96% | 31.17 | -0.58% | 31.15 | 0.17% | 0.19% | |
| 2019-05-23 | 31.39 | 31.63 | 30.67 | 31.09 | -0.92% | -0.58% | -0.03% | 4,823,400 | 150,831,000 | 74% | 31.27 | -0.45% | 31.42 | 0.47% | 31.36 | -0.53% | 31.10 | 0.96% | 0.17% | |
| 2019-05-22 | 31.30 | 31.80 | 30.90 | 31.38 | -0.48% | -0.11% | 1.88% | 5,644,800 | 177,318,000 | 81% | 31.41 | -0.37% | 31.28 | -0.26% | 31.52 | 0.15% | 30.80 | 0.36% | 0.00% | |
| 2019-05-21 | 30.80 | 31.90 | 30.67 | 31.53 | 0.35% | 0.00% | 2.73% | 7,571,600 | 238,741,000 | 104% | 31.53 | 2.06% | 31.36 | -0.60% | 31.48 | 0.70% | 30.69 | 0.36% | -0.04% | |
| 2019-05-20 | 31.33 | 31.64 | 29.80 | 31.42 | 0.74% | 1.70% | 2.75% | 7,011,600 | 216,618,000 | 92% | 30.89 | -2.36% | 31.55 | -0.29% | 31.26 | 0.40% | 30.58 | 0.50% | -0.08% | |
| 2019-05-17 | 32.10 | 32.28 | 30.81 | 31.19 | -2.83% | -1.43% | 2.50% | 6,938,500 | 219,544,000 | 91% | 31.64 | -1.24% | 31.64 | 1.25% | 31.13 | 0.91% | 30.43 | 0.29% | -0.14% | |
| 2019-05-16 | 31.49 | 32.85 | 31.49 | 32.10 | 2.07% | 0.19% | 5.80% | 8,065,100 | 258,400,000 | 103% | 32.04 | 2.75% | 31.25 | 2.27% | 30.85 | 2.56% | 30.34 | 0.28% | -0.10% | |
| 2019-05-15 | 30.20 | 31.98 | 30.05 | 31.45 | 4.55% | 0.86% | 3.95% | 6,955,300 | 216,886,000 | 88% | 31.18 | 3.45% | 30.56 | 1.17% | 30.08 | 0.48% | 30.25 | -0.18% | -0.05% | |
| 2019-05-14 | 29.41 | 30.50 | 29.41 | 30.08 | 0.70% | -0.21% | -0.75% | 5,306,600 | 159,963,000 | 63% | 30.14 | -0.29% | 30.20 | 1.58% | 29.94 | -0.32% | 30.31 | -0.52% | 0.04% | |
| 2019-05-13 | 30.45 | 30.88 | 29.51 | 29.87 | -2.07% | -1.19% | -1.95% | 6,614,300 | 199,957,000 | 72% | 30.23 | 0.02% | 29.73 | -0.29% | 30.03 | 0.45% | 30.46 | -0.30% | 0.18% | |
| 2019-05-10 | 29.38 | 30.94 | 29.30 | 30.50 | 4.45% | 0.91% | -0.18% | 6,391,300 | 193,186,000 | 64% | 30.23 | 3.92% | 29.82 | -0.42% | 29.90 | -0.31% | 30.56 | -0.12% | 0.33% | |
| 2019-05-09 | 30.01 | 30.01 | 28.35 | 29.20 | -2.67% | 0.39% | -4.55% | 9,982,500 | 290,351,000 | 92% | 29.09 | -4.03% | 29.95 | -0.54% | 29.99 | -1.31% | 30.59 | -0.67% | 0.43% | |
| 2019-05-08 | 30.02 | 31.30 | 29.68 | 30.00 | -2.34% | -1.01% | -2.59% | 9,710,700 | 294,299,000 | 91% | 30.31 | -0.54% | 30.11 | -0.29% | 30.39 | -0.75% | 30.80 | -0.07% | 0.64% | |
| 2019-05-07 | 29.73 | 31.13 | 29.56 | 30.72 | 3.82% | 0.82% | -0.32% | 9,660,000 | 294,339,000 | 92% | 30.47 | 3.20% | 30.19 | -0.64% | 30.62 | -0.72% | 30.82 | -0.04% | 0.74% | |
| 2019-05-06 | 29.79 | 30.50 | 28.83 | 29.59 | 0.00% | 0.22% | -4.03% | 9,311,000 | 274,908,000 | 87% | 29.53 | -3.35% | 30.39 | -2.17% | 30.84 | -0.86% | 30.83 | -0.07% | 0.86% | | |
|
