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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 4.33 | 4.34 | 4.23 | 4.27 | -0.93% | 0.02% | 2.62% | 31,269,500 | 133,488,000 | 100% | 4.27 | 0.54% | 4.24 | 0.95% | 4.19 | 0.92% | 4.16 | 0.73% | 0.67% |  |
| 2020-02-20 | 4.08 | 4.38 | 4.07 | 4.31 | 5.90% | 1.51% | 4.33% | 48,758,400 | 207,019,000 | 155% | 4.25 | 1.65% | 4.20 | 1.75% | 4.15 | 1.29% | 4.13 | 0.63% | 0.63% |  |
| 2020-02-19 | 4.17 | 4.28 | 4.07 | 4.07 | -3.10% | -2.56% | -0.85% | 26,921,900 | 112,440,000 | 86% | 4.18 | 1.04% | 4.12 | 1.10% | 4.10 | 0.17% | 4.11 | 0.54% | 0.67% | |
| 2020-02-18 | 4.09 | 4.21 | 4.04 | 4.20 | 2.94% | 1.60% | 2.87% | 32,088,200 | 132,640,000 | 97% | 4.13 | 2.07% | 4.08 | 0.69% | 4.09 | -0.34% | 4.08 | 0.99% | 0.69% | |
| 2020-02-17 | 4.00 | 4.09 | 3.99 | 4.08 | 1.75% | 0.74% | 0.92% | 23,952,300 | 97,013,000 | 70% | 4.05 | 0.75% | 4.05 | -0.83% | 4.10 | -0.68% | 4.04 | 0.45% | 0.59% | |
| 2020-02-14 | 3.98 | 4.08 | 3.93 | 4.01 | 0.25% | -0.25% | -0.37% | 19,170,500 | 77,071,000 | 57% | 4.02 | -1.23% | 4.08 | -1.28% | 4.13 | 0.41% | 4.03 | 0.40% | 0.53% | |
| 2020-02-13 | 4.16 | 4.16 | 3.99 | 4.00 | -4.53% | -1.72% | -0.22% | 28,885,800 | 117,557,000 | 81% | 4.07 | -1.81% | 4.14 | -0.74% | 4.12 | 0.07% | 4.01 | 0.50% | 0.56% | |
| 2020-02-12 | 4.15 | 4.23 | 4.08 | 4.19 | 0.24% | 1.09% | 5.04% | 27,293,000 | 113,120,000 | 80% | 4.15 | -1.12% | 4.17 | 1.19% | 4.11 | 0.83% | 3.99 | 0.50% | 0.49% | |
| 2020-02-11 | 4.22 | 4.29 | 4.13 | 4.18 | -2.11% | -0.29% | 5.32% | 32,098,600 | 134,542,000 | 102% | 4.19 | 0.62% | 4.12 | 0.86% | 4.08 | 1.82% | 3.97 | 0.74% | 0.42% | |
| 2020-02-10 | 3.95 | 4.30 | 3.92 | 4.27 | 6.48% | 2.50% | 8.38% | 47,930,200 | 199,690,000 | 164% | 4.17 | 4.36% | 4.08 | 1.80% | 4.01 | 1.83% | 3.94 | 1.23% | 0.34% | |
| 2020-02-07 | 4.08 | 4.09 | 3.93 | 4.01 | -2.20% | 0.45% | 3.03% | 35,930,000 | 143,436,000 | 133% | 3.99 | -1.89% | 4.01 | 1.65% | 3.93 | 0.59% | 3.89 | 0.34% | 0.23% | |
| 2020-02-06 | 3.97 | 4.14 | 3.90 | 4.10 | 1.99% | 0.76% | 5.70% | 42,343,400 | 172,294,000 | 165% | 4.07 | 2.42% | 3.95 | 2.41% | 3.91 | 1.56% | 3.88 | 1.02% | 0.30% | |
| 2020-02-05 | 3.94 | 4.05 | 3.87 | 4.02 | 2.81% | 1.18% | 4.69% | 42,339,900 | 168,221,000 | 184% | 3.97 | 4.75% | 3.85 | 0.94% | 3.85 | 1.24% | 3.84 | 0.76% | 0.22% | |
| 2020-02-04 | 3.45 | 3.95 | 3.44 | 3.91 | 6.25% | 3.08% | 2.60% | 41,162,000 | 156,142,000 | 197% | 3.79 | 2.54% | 3.82 | 0.08% | 3.80 | -0.03% | 3.81 | -0.03% | 0.19% | |
| 2020-02-03 | 3.68 | 3.82 | 3.68 | 3.68 | -10.02% | -0.51% | -3.46% | 16,613,300 | 61,454,000 | 90% | 3.70 | -4.84% | 3.82 | -0.42% | 3.80 | -0.34% | 3.81 | -0.18% | 0.23% | |
| 2020-01-23 | 3.78 | 4.12 | 3.69 | 4.09 | 6.79% | 5.22% | 7.10% | 43,961,600 | 170,864,000 | 261% | 3.89 | 3.43% | 3.83 | 2.02% | 3.82 | 0.24% | 3.82 | 0.69% | 0.26% | |
| 2020-01-22 | 3.69 | 3.89 | 3.58 | 3.83 | 3.23% | 1.92% | 0.98% | 21,058,600 | 79,136,000 | 151% | 3.76 | 0.99% | 3.76 | -0.19% | 3.81 | -0.18% | 3.79 | -0.18% | 0.23% | |
| 2020-01-21 | 3.78 | 3.78 | 3.70 | 3.71 | -1.85% | -0.30% | -2.37% | 7,970,400 | 29,661,000 | 59% | 3.72 | -1.54% | 3.76 | -2.06% | 3.82 | -0.29% | 3.80 | -0.21% | 0.32% | |
| 2020-01-20 | 3.79 | 3.82 | 3.75 | 3.78 | -0.53% | 0.03% | -0.74% | 9,360,400 | 35,371,000 | 68% | 3.78 | 0.16% | 3.84 | 0.16% | 3.83 | 0.13% | 3.81 | -0.08% | 0.43% | |
| 2020-01-17 | 3.80 | 3.83 | 3.72 | 3.80 | 0.00% | 0.72% | -0.29% | 15,069,900 | 56,860,000 | 101% | 3.77 | -3.16% | 3.84 | -0.39% | 3.82 | 0.00% | 3.81 | 0.18% | 0.52% | |
| 2020-01-16 | 3.83 | 4.02 | 3.77 | 3.80 | 0.53% | -2.46% | -0.11% | 29,219,800 | 113,828,000 | 202% | 3.90 | 3.81% | 3.85 | 1.85% | 3.82 | 1.33% | 3.80 | 1.04% | 0.53% | |
| 2020-01-15 | 3.79 | 3.83 | 3.70 | 3.78 | -0.26% | 0.72% | 0.40% | 10,121,500 | 37,984,000 | 72% | 3.75 | -1.83% | 3.78 | 0.11% | 3.77 | -0.26% | 3.77 | 0.24% | 0.47% | |
| 2020-01-14 | 3.83 | 3.86 | 3.77 | 3.79 | -1.04% | -0.86% | 0.91% | 12,988,900 | 49,652,000 | 95% | 3.82 | 1.76% | 3.78 | 0.53% | 3.78 | -0.11% | 3.76 | 0.43% | 0.43% | |
| 2020-01-13 | 3.73 | 3.83 | 3.68 | 3.83 | 2.41% | 1.94% | 2.41% | 12,724,800 | 47,805,000 | 95% | 3.76 | 0.59% | 3.76 | -0.50% | 3.79 | -0.34% | 3.74 | 0.35% | 0.39% | |
| 2020-01-10 | 3.78 | 3.78 | 3.70 | 3.74 | -0.53% | 0.13% | 0.35% | 8,486,800 | 31,701,000 | 64% | 3.74 | -0.98% | 3.78 | -0.79% | 3.80 | 0.26% | 3.73 | 0.19% | 0.36% | |
| 2020-01-09 | 3.79 | 3.83 | 3.73 | 3.76 | 0.27% | -0.32% | 1.08% | 10,608,300 | 40,013,000 | 83% | 3.77 | -0.76% | 3.81 | -0.26% | 3.79 | 0.69% | 3.72 | 0.35% | 0.34% | |
| 2020-01-08 | 3.87 | 3.87 | 3.75 | 3.75 | -2.85% | -1.34% | 1.16% | 13,973,600 | 53,107,000 | 114% | 3.80 | -0.99% | 3.82 | 0.71% | 3.76 | 0.67% | 3.71 | 0.68% | 0.30% | |
| 2020-01-07 | 3.85 | 3.88 | 3.79 | 3.86 | 1.31% | 0.55% | 4.83% | 12,622,800 | 48,456,000 | 110% | 3.84 | 0.74% | 3.79 | 1.39% | 3.74 | 0.86% | 3.68 | 0.88% | 0.19% | |
| 2020-01-06 | 3.71 | 3.88 | 3.70 | 3.81 | 2.14% | -0.03% | 4.38% | 20,834,800 | 79,410,000 | 184% | 3.81 | 2.47% | 3.74 | 1.63% | 3.71 | 1.40% | 3.65 | 0.86% | 0.05% | |
| 2020-01-03 | 3.71 | 3.76 | 3.66 | 3.73 | 0.00% | 0.30% | 3.07% | 16,181,500 | 60,183,000 | 157% | 3.72 | 1.23% | 3.68 | 0.93% | 3.65 | 0.74% | 3.62 | 0.33% | -0.04% | | |
|
