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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 48.20 | 48.41 | 46.98 | 47.36 | -0.73% | -0.27% | -0.51% | 7,576,800 | 359,817,000 | 107% | 47.49 | -2.09% | 48.00 | -0.19% | 47.72 | 0.07% | 47.60 | 0.08% | 0.36% |  |
| 2020-07-02 | 48.24 | 49.78 | 47.58 | 47.71 | -0.25% | -1.63% | 0.30% | 10,907,000 | 529,013,000 | 165% | 48.50 | 1.64% | 48.09 | 1.49% | 47.69 | 0.66% | 47.57 | 0.53% | 0.38% | |
| 2020-07-01 | 48.25 | 48.25 | 47.12 | 47.83 | 0.50% | 0.23% | 1.09% | 5,803,100 | 276,929,000 | 86% | 47.72 | -0.07% | 47.39 | 0.35% | 47.37 | 0.29% | 47.32 | 0.66% | 0.36% | |
| 2020-06-30 | 47.30 | 48.30 | 47.00 | 47.59 | 1.69% | -0.34% | 1.24% | 6,950,100 | 331,891,000 | 96% | 47.75 | 2.05% | 47.22 | 0.21% | 47.24 | -0.24% | 47.01 | 0.39% | 0.24% | |
| 2020-06-29 | 46.81 | 47.50 | 46.45 | 46.80 | -1.14% | 0.01% | -0.06% | 7,583,800 | 354,871,000 | 100% | 46.79 | -0.72% | 47.12 | -0.22% | 47.35 | -0.23% | 46.83 | 0.32% | 0.18% | |
| 2020-06-24 | 47.63 | 48.28 | 46.76 | 47.34 | -0.13% | 0.44% | 1.42% | 5,105,900 | 240,652,000 | 68% | 47.13 | -0.83% | 47.23 | -0.80% | 47.46 | 0.08% | 46.68 | 0.14% | 0.11% | |
| 2020-06-23 | 47.19 | 48.03 | 46.63 | 47.40 | 0.74% | -0.27% | 1.69% | 5,939,800 | 282,306,000 | 79% | 47.53 | 1.02% | 47.61 | 0.18% | 47.42 | 0.33% | 46.61 | 0.35% | 0.08% | |
| 2020-06-22 | 47.88 | 48.38 | 46.74 | 47.05 | -2.14% | 0.00% | 1.29% | 7,469,700 | 351,435,000 | 100% | 47.05 | -2.46% | 47.52 | -0.05% | 47.27 | 0.96% | 46.45 | 0.50% | 0.01% | |
| 2020-06-19 | 48.00 | 49.00 | 47.36 | 48.08 | 1.61% | -0.32% | 4.03% | 7,390,300 | 356,471,000 | 98% | 48.24 | 2.17% | 47.55 | 1.15% | 46.82 | 0.88% | 46.22 | 0.47% | -0.10% | |
| 2020-06-18 | 46.85 | 47.66 | 46.44 | 47.32 | 0.68% | 0.23% | 2.86% | 5,457,800 | 257,675,000 | 73% | 47.21 | 0.77% | 47.01 | 1.42% | 46.41 | 0.64% | 46.00 | 0.12% | -0.16% | |
| 2020-06-17 | 47.89 | 48.00 | 46.41 | 47.00 | -0.42% | 0.32% | 2.29% | 4,673,600 | 218,966,000 | 59% | 46.85 | -0.26% | 46.35 | 0.30% | 46.11 | 0.14% | 45.95 | 0.29% | -0.20% | |
| 2020-06-16 | 45.28 | 47.72 | 44.76 | 47.20 | 4.47% | 0.49% | 3.02% | 11,040,100 | 518,578,000 | 131% | 46.97 | 3.17% | 46.21 | 1.23% | 46.05 | 0.77% | 45.82 | 0.33% | -0.31% | |
| 2020-06-15 | 45.95 | 47.00 | 45.01 | 45.18 | -3.01% | -0.76% | -1.06% | 11,246,800 | 512,030,000 | 129% | 45.53 | -1.32% | 45.65 | -0.46% | 45.70 | 0.22% | 45.66 | -0.50% | -0.42% | |
| 2020-06-12 | 44.21 | 46.77 | 44.21 | 46.58 | 4.16% | 0.96% | 1.50% | 9,781,400 | 451,275,000 | 114% | 46.14 | 2.17% | 45.86 | 0.64% | 45.60 | 0.23% | 45.89 | -0.23% | -0.37% | |
| 2020-06-11 | 45.60 | 46.00 | 44.55 | 44.72 | -2.25% | -0.97% | -2.77% | 6,806,500 | 307,351,000 | 79% | 45.16 | -2.30% | 45.57 | 0.17% | 45.50 | -0.55% | 46.00 | -0.37% | -0.32% | |
| 2020-06-10 | 45.60 | 47.26 | 45.60 | 45.75 | 0.31% | -1.02% | -0.90% | 5,922,600 | 273,741,000 | 70% | 46.22 | 1.84% | 45.50 | 0.20% | 45.75 | 0.42% | 46.17 | -0.18% | -0.22% | |
| 2020-06-09 | 44.85 | 45.88 | 44.50 | 45.61 | 1.15% | 0.50% | -1.38% | 5,453,700 | 247,517,000 | 65% | 45.39 | 0.54% | 45.40 | -0.68% | 45.56 | -0.17% | 46.25 | -0.33% | -0.15% | |
| 2020-06-08 | 45.91 | 46.08 | 44.61 | 45.09 | -1.98% | -0.12% | -2.83% | 10,418,400 | 470,322,000 | 127% | 45.14 | -1.70% | 45.71 | -0.11% | 45.63 | -1.06% | 46.40 | -0.62% | -0.03% | |
| 2020-06-05 | 46.41 | 46.80 | 45.43 | 46.00 | -0.78% | 0.16% | -1.47% | 5,402,700 | 248,119,000 | 70% | 45.93 | -0.74% | 45.76 | 0.04% | 46.13 | -0.45% | 46.69 | -0.17% | 0.12% | |
| 2020-06-04 | 45.30 | 46.95 | 44.80 | 46.36 | 2.34% | 0.20% | -0.87% | 8,704,900 | 402,740,000 | 114% | 46.27 | 2.16% | 45.75 | -0.81% | 46.33 | -0.31% | 46.77 | -0.28% | 0.21% | |
| 2020-06-03 | 45.30 | 45.90 | 44.66 | 45.30 | -0.98% | 0.02% | -3.41% | 11,013,700 | 498,797,000 | 147% | 45.29 | -1.09% | 46.12 | -1.31% | 46.48 | -1.01% | 46.90 | -0.77% | 0.29% | |
| 2020-06-02 | 46.99 | 47.29 | 45.30 | 45.75 | -3.30% | -0.09% | -3.20% | 11,720,900 | 536,700,000 | 173% | 45.79 | -3.22% | 46.73 | -1.25% | 46.95 | -1.21% | 47.26 | -0.80% | 0.43% | |
| 2020-06-01 | 47.58 | 48.00 | 46.66 | 47.31 | -2.25% | -0.01% | -0.70% | 10,924,600 | 516,872,000 | 176% | 47.31 | -0.04% | 47.32 | -0.37% | 47.53 | -0.32% | 47.64 | 0.01% | 0.62% | |
| 2020-05-29 | 47.01 | 48.40 | 46.35 | 48.40 | 1.94% | 2.26% | 1.60% | 7,758,500 | 367,228,000 | 137% | 47.33 | 0.00% | 47.50 | -0.66% | 47.68 | 0.10% | 47.64 | 0.28% | 0.66% | |
| 2020-05-28 | 48.15 | 48.46 | 46.61 | 47.48 | -1.51% | 0.31% | -0.05% | 6,399,200 | 302,878,000 | 118% | 47.33 | -1.74% | 47.82 | -0.51% | 47.63 | -0.21% | 47.50 | 0.65% | 0.65% | |
| 2020-05-27 | 48.65 | 48.65 | 47.61 | 48.21 | -0.25% | 0.08% | 2.14% | 3,548,200 | 170,919,000 | 61% | 48.17 | -0.34% | 48.06 | 0.89% | 47.73 | -0.04% | 47.20 | 0.51% | 0.64% | |
| 2020-05-26 | 48.03 | 48.59 | 47.71 | 48.33 | 1.11% | -0.01% | 2.91% | 3,559,600 | 172,048,000 | 51% | 48.33 | 1.06% | 47.63 | 0.26% | 47.75 | -0.03% | 46.96 | 0.92% | 0.68% | |
| 2020-05-25 | 47.44 | 48.35 | 46.97 | 47.80 | 2.20% | -0.06% | 2.73% | 5,875,200 | 280,999,000 | 77% | 47.83 | 1.78% | 47.51 | -0.17% | 47.77 | 0.36% | 46.53 | 0.86% | 0.60% | |
| 2020-05-22 | 47.38 | 47.69 | 46.33 | 46.77 | -1.95% | -0.48% | 1.37% | 5,678,400 | 266,850,000 | 72% | 46.99 | -1.51% | 47.59 | -0.84% | 47.60 | 0.43% | 46.14 | 0.68% | 0.53% | |
| 2020-05-21 | 48.09 | 48.49 | 47.35 | 47.70 | 0.00% | -0.03% | 4.10% | 5,436,000 | 259,381,000 | 66% | 47.72 | -0.97% | 48.00 | 0.51% | 47.39 | 1.19% | 45.82 | 0.51% | 0.52% | | |
|
