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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 2.95 | 2.97 | 2.86 | 2.86 | -2.72% | -1.62% | -7.92% | 6,616,800 | 19,232,000 | 50% | 2.91 | -2.15% | 2.97 | -1.43% | 3.02 | -1.15% | 3.11 | -0.19% | -0.17% |  |
| 2020-09-24 | 3.00 | 3.01 | 2.94 | 2.94 | -2.97% | -1.04% | -5.53% | 9,001,900 | 26,743,000 | 62% | 2.97 | -1.92% | 3.01 | -1.86% | 3.05 | -0.62% | 3.11 | -0.96% | -0.16% | |
| 2020-09-23 | 3.03 | 3.06 | 3.01 | 3.03 | 0.33% | 0.03% | -3.56% | 5,586,400 | 16,921,000 | 34% | 3.03 | -0.36% | 3.07 | -0.49% | 3.07 | -0.36% | 3.14 | -1.29% | -0.02% | |
| 2020-09-22 | 3.05 | 3.08 | 3.02 | 3.02 | -1.95% | -0.66% | -5.12% | 7,256,800 | 22,059,000 | 34% | 3.04 | -2.16% | 3.08 | -0.07% | 3.08 | -0.71% | 3.18 | 0.00% | 0.29% | |
| 2020-09-21 | 3.13 | 3.19 | 3.06 | 3.08 | -1.60% | -0.87% | -3.24% | 9,759,200 | 30,317,000 | 42% | 3.11 | 0.71% | 3.08 | 0.00% | 3.10 | -1.43% | 3.18 | 0.13% | 0.35% |  |
| 2020-09-18 | 3.10 | 3.13 | 3.05 | 3.13 | 1.62% | 1.46% | -1.54% | 11,397,300 | 35,156,000 | 48% | 3.09 | 0.75% | 3.08 | -0.77% | 3.15 | 0.22% | 3.18 | 0.06% | 0.34% | |
| 2020-09-17 | 3.07 | 3.11 | 3.02 | 3.08 | 0.00% | 0.59% | -3.05% | 10,926,000 | 33,450,000 | 47% | 3.06 | -1.29% | 3.11 | -2.14% | 3.14 | -0.95% | 3.18 | 0.06% | 0.31% | |
| 2020-09-16 | 3.12 | 3.16 | 3.06 | 3.08 | -2.53% | -0.71% | -2.99% | 11,461,100 | 35,553,000 | 50% | 3.10 | -1.02% | 3.18 | 0.51% | 3.17 | -1.43% | 3.18 | 0.03% | 0.27% | |
| 2020-09-15 | 3.30 | 3.30 | 3.06 | 3.16 | -2.17% | 0.83% | -0.44% | 20,721,100 | 64,945,000 | 93% | 3.13 | -3.06% | 3.16 | -1.00% | 3.22 | 0.09% | 3.17 | 0.03% | 0.20% | |
| 2020-09-14 | 3.07 | 3.38 | 3.06 | 3.23 | 4.87% | -0.09% | 1.80% | 28,827,400 | 93,210,000 | 143% | 3.23 | 4.83% | 3.19 | -1.21% | 3.21 | 0.53% | 3.17 | 0.44% | 0.14% | |
| 2020-09-11 | 3.23 | 3.25 | 3.02 | 3.08 | -2.22% | -0.13% | -2.50% | 21,543,400 | 66,430,000 | 113% | 3.08 | -4.43% | 3.23 | -0.16% | 3.20 | -0.22% | 3.16 | -0.16% | -0.01% | |
| 2020-09-10 | 3.26 | 3.33 | 3.14 | 3.15 | -1.87% | -2.39% | -0.44% | 30,149,200 | 97,288,000 | 176% | 3.23 | -2.12% | 3.24 | 0.62% | 3.20 | 0.76% | 3.16 | 0.48% | -0.13% | |
| 2020-09-09 | 3.30 | 3.45 | 3.17 | 3.21 | -1.83% | -2.64% | 1.94% | 48,499,600 | 159,896,000 | 324% | 3.30 | 4.67% | 3.22 | 3.78% | 3.18 | 3.31% | 3.15 | 1.81% | -0.17% | |
| 2020-09-08 | 2.99 | 3.27 | 2.98 | 3.27 | 10.10% | 3.81% | 5.72% | 32,605,700 | 102,705,000 | 249% | 3.15 | 4.20% | 3.10 | 3.10% | 3.08 | 1.99% | 3.09 | 0.62% | -0.29% | |
| 2020-09-07 | 2.99 | 3.09 | 2.97 | 2.97 | -0.67% | -1.75% | -3.38% | 9,744,200 | 29,453,000 | 85% | 3.02 | 1.85% | 3.01 | -0.20% | 3.02 | -0.46% | 3.07 | 0.00% | -0.39% | |
| 2020-09-04 | 2.96 | 3.01 | 2.93 | 2.99 | -0.66% | 0.74% | -2.73% | 7,270,200 | 21,577,000 | 59% | 2.97 | -1.53% | 3.01 | -0.63% | 3.03 | -0.72% | 3.07 | -0.23% | -0.36% | |
| 2020-09-03 | 3.05 | 3.05 | 2.99 | 3.01 | -1.31% | -0.13% | -2.30% | 10,040,800 | 30,266,000 | 76% | 3.01 | -0.92% | 3.03 | -0.88% | 3.05 | -0.88% | 3.08 | -0.32% | -0.31% | |
| 2020-09-02 | 3.07 | 3.07 | 3.01 | 3.05 | -0.33% | 0.26% | -1.33% | 9,228,600 | 28,072,000 | 68% | 3.04 | 0.10% | 3.06 | -0.55% | 3.08 | -0.87% | 3.09 | -0.64% | -0.25% | |
| 2020-09-01 | 3.04 | 3.07 | 3.01 | 3.06 | 0.33% | 0.69% | -1.64% | 6,673,700 | 20,279,000 | 44% | 3.04 | -1.43% | 3.07 | -0.87% | 3.11 | -0.03% | 3.11 | -0.64% | -0.15% | |
| 2020-08-31 | 3.12 | 3.12 | 3.05 | 3.05 | -1.93% | -1.07% | -2.59% | 9,587,400 | 29,560,000 | 55% | 3.08 | -0.13% | 3.10 | -0.70% | 3.11 | 0.36% | 3.13 | -1.01% | -0.04% | |
| 2020-08-28 | 3.11 | 3.14 | 3.06 | 3.11 | -0.32% | 0.75% | -1.68% | 10,493,100 | 32,397,000 | 50% | 3.09 | -1.28% | 3.12 | 0.16% | 3.10 | 0.10% | 3.16 | -1.37% | 0.16% | |
| 2020-08-27 | 3.16 | 3.16 | 3.10 | 3.12 | -1.89% | -0.22% | -2.71% | 12,098,600 | 37,835,000 | 47% | 3.13 | -0.26% | 3.12 | 0.81% | 3.10 | -0.07% | 3.21 | 0.13% | 0.47% | |
| 2020-08-26 | 3.05 | 3.21 | 3.04 | 3.18 | 3.58% | 1.44% | -0.72% | 25,272,300 | 79,241,000 | 85% | 3.14 | 2.08% | 3.09 | 0.95% | 3.10 | -0.51% | 3.20 | 0.60% | 0.57% | |
| 2020-08-25 | 3.07 | 3.12 | 3.04 | 3.07 | -0.65% | -0.03% | -3.58% | 11,422,300 | 35,075,000 | 35% | 3.07 | 1.09% | 3.06 | -0.62% | 3.11 | -1.05% | 3.18 | -0.41% | 0.55% | |
| 2020-08-24 | 3.05 | 3.10 | 2.99 | 3.09 | 1.31% | 1.71% | -3.35% | 14,994,400 | 45,553,000 | 36% | 3.04 | -1.40% | 3.08 | -1.88% | 3.15 | -1.72% | 3.20 | 0.28% | 1.16% | |
| 2020-08-21 | 3.11 | 3.16 | 3.04 | 3.05 | -2.56% | -1.01% | -4.33% | 17,942,700 | 55,283,000 | 43% | 3.08 | -1.53% | 3.14 | -1.41% | 3.20 | -1.87% | 3.19 | 0.28% | 1.26% | |
| 2020-08-20 | 3.10 | 3.18 | 3.07 | 3.13 | -0.63% | 0.03% | -1.54% | 15,696,400 | 49,114,000 | 38% | 3.13 | -2.31% | 3.19 | -1.51% | 3.26 | 0.46% | 3.18 | 0.25% | 1.28% | |
| 2020-08-19 | 3.26 | 3.30 | 3.14 | 3.15 | -3.37% | -1.65% | -0.66% | 21,119,000 | 67,641,000 | 53% | 3.20 | -0.09% | 3.24 | -1.58% | 3.25 | 1.15% | 3.17 | 0.38% | 1.30% | |
| 2020-08-18 | 3.27 | 3.30 | 3.16 | 3.26 | -0.61% | 1.68% | 3.20% | 31,690,700 | 101,592,000 | 83% | 3.21 | -2.11% | 3.29 | 0.80% | 3.21 | -0.16% | 3.16 | 0.48% | 1.27% | |
| 2020-08-17 | 3.26 | 3.40 | 3.21 | 3.28 | 0.00% | 0.15% | 4.33% | 41,911,900 | 137,242,000 | 118% | 3.28 | -2.09% | 3.26 | 2.19% | 3.22 | 1.07% | 3.14 | 0.93% | 1.24% | | |
|
