宏创控股( 002379.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 3.36 | 3.44 | 3.36 | 3.41 | 1.19% | 0.00% | 1.31% | 4,630,200 | 15,791,000 | 91% | 3.41 | 1.04% | 3.41 | -0.18% | 3.41 | 0.38% | 3.37 | 0.12% | -0.19% |  |
| 2019-07-18 | 3.40 | 3.41 | 3.35 | 3.37 | -1.46% | -0.15% | 0.24% | 4,312,300 | 14,556,000 | 88% | 3.38 | -1.66% | 3.42 | 0.03% | 3.40 | 0.30% | 3.36 | 0.06% | -0.21% | |
| 2019-07-17 | 3.43 | 3.47 | 3.40 | 3.42 | -0.58% | -0.35% | 1.79% | 6,449,300 | 22,132,000 | 140% | 3.43 | 0.20% | 3.42 | 0.71% | 3.39 | 0.65% | 3.36 | 0.30% | -0.22% | |
| 2019-07-16 | 3.41 | 3.45 | 3.39 | 3.44 | 1.18% | 0.44% | 2.69% | 8,907,000 | 30,504,000 | 202% | 3.43 | 0.85% | 3.39 | 1.10% | 3.37 | 1.02% | 3.35 | 0.09% | -0.25% | |
| 2019-07-15 | 3.40 | 3.45 | 3.34 | 3.40 | 2.10% | 0.12% | 1.58% | 10,256,200 | 34,835,000 | 235% | 3.40 | 2.23% | 3.35 | 2.13% | 3.33 | 1.65% | 3.35 | 0.21% | -0.26% | |
| 2019-07-12 | 3.27 | 3.35 | 3.26 | 3.33 | 2.15% | 0.24% | -0.30% | 5,129,100 | 17,040,000 | 124% | 3.32 | 1.84% | 3.28 | 1.05% | 3.28 | 0.18% | 3.34 | 0.15% | -0.28% | |
| 2019-07-11 | 3.25 | 3.29 | 3.23 | 3.26 | 1.24% | -0.06% | -2.25% | 3,034,300 | 9,898,000 | 69% | 3.26 | 0.90% | 3.25 | -0.18% | 3.27 | -0.52% | 3.34 | -0.30% | -0.32% |  |
| 2019-07-10 | 3.26 | 3.27 | 3.20 | 3.22 | -0.92% | -0.40% | -3.74% | 2,475,700 | 8,003,000 | 53% | 3.23 | -0.65% | 3.26 | -0.91% | 3.29 | -1.02% | 3.35 | -0.33% | -0.29% | |
| 2019-07-09 | 3.25 | 3.29 | 3.23 | 3.25 | -0.61% | -0.12% | -3.16% | 2,247,000 | 7,312,000 | 44% | 3.25 | -0.55% | 3.29 | -0.85% | 3.32 | -1.22% | 3.36 | -0.80% | -0.26% | |
| 2019-07-08 | 3.34 | 3.37 | 3.22 | 3.27 | -2.97% | -0.06% | -3.34% | 3,957,700 | 12,950,000 | 63% | 3.27 | -2.42% | 3.31 | -1.37% | 3.36 | -0.59% | 3.38 | -1.40% | -0.13% | |
| 2019-07-05 | 3.35 | 3.37 | 3.33 | 3.37 | 0.60% | 0.51% | -1.78% | 1,924,700 | 6,454,000 | 25% | 3.35 | 0.15% | 3.36 | -0.86% | 3.38 | 0.54% | 3.43 | -0.09% | 0.20% | |
| 2019-07-04 | 3.35 | 3.39 | 3.33 | 3.35 | 0.00% | 0.06% | -2.45% | 2,508,600 | 8,400,000 | 31% | 3.35 | -0.65% | 3.39 | -0.03% | 3.37 | -0.12% | 3.43 | 0.00% | 0.26% | |
| 2019-07-03 | 3.44 | 3.44 | 3.35 | 3.35 | -2.62% | -0.59% | -2.45% | 4,517,400 | 15,223,000 | 56% | 3.37 | -1.20% | 3.39 | 0.71% | 3.37 | -0.06% | 3.43 | 0.00% | 0.29% | |
| 2019-07-02 | 3.39 | 3.46 | 3.36 | 3.44 | 1.47% | 0.85% | 0.17% | 8,174,300 | 27,884,000 | 99% | 3.41 | 0.95% | 3.37 | 0.48% | 3.37 | -0.65% | 3.43 | 0.00% | 0.31% | |
| 2019-07-01 | 3.35 | 3.41 | 3.32 | 3.39 | 2.42% | 0.33% | -1.28% | 7,099,500 | 23,991,000 | 92% | 3.38 | 2.55% | 3.35 | 0.00% | 3.39 | -1.77% | 3.43 | 0.00% | 0.33% | |
| 2019-06-28 | 3.37 | 3.37 | 3.25 | 3.31 | -1.78% | 0.46% | -3.61% | 6,586,100 | 21,702,000 | 88% | 3.30 | -2.54% | 3.35 | -2.13% | 3.45 | -0.58% | 3.43 | -0.29% | 0.34% | |
| 2019-06-27 | 3.37 | 3.41 | 3.36 | 3.37 | 0.00% | -0.33% | -2.15% | 4,972,800 | 16,815,000 | 71% | 3.38 | 0.03% | 3.42 | -1.95% | 3.47 | -0.09% | 3.44 | 0.00% | 0.40% | |
| 2019-06-26 | 3.44 | 3.44 | 3.35 | 3.37 | -2.03% | -0.30% | -2.15% | 6,704,100 | 22,659,000 | 97% | 3.38 | -2.28% | 3.49 | -0.37% | 3.48 | -0.06% | 3.44 | -0.03% | 0.42% | |
| 2019-06-25 | 3.49 | 3.59 | 3.38 | 3.44 | -3.64% | -0.55% | -0.15% | 13,441,100 | 46,496,000 | 199% | 3.46 | -2.78% | 3.50 | -0.14% | 3.48 | 0.06% | 3.45 | 0.50% | 0.47% | |
| 2019-06-24 | 3.43 | 3.77 | 3.39 | 3.57 | 4.08% | 0.34% | 4.14% | 17,820,500 | 63,400,000 | 308% | 3.56 | 3.40% | 3.51 | 2.93% | 3.48 | 2.60% | 3.43 | 1.90% | 0.44% | |
| 2019-06-21 | 3.42 | 3.46 | 3.41 | 3.43 | 0.59% | -0.32% | 1.96% | 5,490,700 | 18,892,000 | 123% | 3.44 | 1.39% | 3.41 | 0.83% | 3.39 | 0.59% | 3.36 | 0.54% | 0.27% | |
| 2019-06-20 | 3.39 | 3.43 | 3.36 | 3.41 | 0.29% | 0.47% | 1.91% | 4,300,800 | 14,596,000 | 100% | 3.39 | 0.00% | 3.38 | 0.51% | 3.37 | 0.12% | 3.35 | 0.24% | 0.24% | |
| 2019-06-19 | 3.50 | 3.50 | 3.35 | 3.40 | 2.41% | 0.18% | 1.86% | 6,611,100 | 22,436,000 | 157% | 3.39 | 2.20% | 3.36 | 0.78% | 3.37 | 0.06% | 3.34 | 0.27% | 0.24% | |
| 2019-06-18 | 3.31 | 3.35 | 3.30 | 3.32 | -0.60% | -0.03% | -0.27% | 2,222,900 | 7,383,000 | 51% | 3.32 | -0.27% | 3.34 | -0.57% | 3.36 | 0.27% | 3.33 | 0.12% | 0.26% | |
| 2019-06-17 | 3.33 | 3.35 | 3.29 | 3.34 | 0.00% | 0.30% | 0.45% | 3,041,200 | 10,127,000 | 62% | 3.33 | -0.78% | 3.36 | -0.56% | 3.35 | 0.39% | 3.33 | 0.12% | 0.29% | |
| 2019-06-14 | 3.38 | 3.40 | 3.32 | 3.34 | -0.60% | -0.48% | 0.57% | 3,584,800 | 12,031,000 | 72% | 3.36 | -0.59% | 3.38 | 0.57% | 3.34 | 0.42% | 3.32 | 0.30% | 0.28% | |
| 2019-06-13 | 3.39 | 3.40 | 3.36 | 3.36 | -1.47% | -0.47% | 1.48% | 4,215,500 | 14,233,000 | 84% | 3.38 | -0.30% | 3.36 | 0.87% | 3.33 | 0.36% | 3.31 | 0.27% | 0.21% | |
| 2019-06-12 | 3.36 | 3.44 | 3.34 | 3.41 | 2.10% | 0.71% | 3.27% | 6,798,900 | 23,020,000 | 140% | 3.39 | 2.27% | 3.33 | 1.49% | 3.32 | 0.46% | 3.30 | 0.46% | 0.17% | |
| 2019-06-11 | 3.24 | 3.36 | 3.21 | 3.34 | 3.73% | 0.88% | 1.61% | 5,939,700 | 19,665,000 | 128% | 3.31 | 2.35% | 3.28 | 0.28% | 3.30 | 0.06% | 3.29 | 0.21% | 0.14% | |
| 2019-06-10 | 3.23 | 3.26 | 3.21 | 3.22 | 0.00% | -0.46% | -1.83% | 3,160,700 | 10,226,000 | 68% | 3.24 | -0.95% | 3.27 | -1.21% | 3.30 | -0.12% | 3.28 | 0.15% | 0.13% | | |
|
