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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 3.00 | 3.22 | 2.95 | 3.11 | -5.18% | 0.29% | 2.07% | 44,825,200 | 139,004,000 | 194% | 3.10 | -4.53% | 3.15 | -0.22% | 3.14 | 0.64% | 3.05 | 0.79% | 1.52% |  |
| 2021-02-25 | 3.04 | 3.28 | 3.03 | 3.28 | 10.07% | 0.99% | 8.50% | 58,272,900 | 189,290,000 | 320% | 3.25 | 8.38% | 3.16 | 2.34% | 3.12 | 3.75% | 3.02 | 3.63% | 1.38% | |
| 2021-02-24 | 3.04 | 3.10 | 2.91 | 2.98 | -4.18% | -0.57% | 2.16% | 24,169,000 | 72,432,000 | 174% | 3.00 | -3.70% | 3.08 | 0.85% | 3.01 | 0.84% | 2.92 | 1.14% | 0.90% | |
| 2021-02-23 | 3.26 | 3.26 | 3.03 | 3.11 | -2.81% | -0.06% | 7.84% | 35,196,500 | 109,544,000 | 302% | 3.11 | -2.75% | 3.06 | 4.44% | 2.99 | 4.22% | 2.88 | 3.48% | 0.73% | |
| 2021-02-22 | 3.20 | 3.20 | 3.20 | 3.20 | 9.97% | 0.00% | 14.82% | 9,669,300 | 30,942,000 | 118% | 3.20 | 11.42% | 2.93 | 4.13% | 2.87 | 3.02% | 2.79 | 2.20% | 0.33% | |
| 2021-02-19 | 2.80 | 2.94 | 2.78 | 2.91 | 3.93% | 1.32% | 6.71% | 17,610,200 | 50,584,000 | 207% | 2.87 | 2.87% | 2.81 | 2.11% | 2.78 | 1.76% | 2.73 | 1.72% | 0.03% | |
| 2021-02-18 | 2.77 | 2.84 | 2.75 | 2.80 | 4.09% | 0.29% | 4.44% | 12,087,200 | 33,752,000 | 157% | 2.79 | 3.25% | 2.75 | 0.99% | 2.73 | 1.07% | 2.68 | 0.79% | -0.22% | |
| 2021-02-10 | 2.74 | 2.75 | 2.68 | 2.69 | -2.18% | -0.52% | 1.13% | 7,698,000 | 20,819,000 | 108% | 2.70 | -1.49% | 2.73 | 0.33% | 2.70 | 0.56% | 2.66 | 0.26% | -0.28% | |
| 2021-02-09 | 2.72 | 2.80 | 2.69 | 2.75 | 0.00% | 0.18% | 3.66% | 10,683,300 | 29,328,000 | 160% | 2.75 | 0.70% | 2.72 | 1.19% | 2.69 | 1.01% | 2.65 | 0.53% | -0.30% | |
| 2021-02-08 | 2.60 | 2.86 | 2.58 | 2.75 | 4.56% | 0.88% | 4.21% | 14,505,600 | 39,536,000 | 236% | 2.73 | 3.10% | 2.69 | 2.25% | 2.66 | 2.23% | 2.64 | 0.65% | -0.34% | |
| 2021-02-05 | 2.58 | 2.70 | 2.58 | 2.63 | 1.15% | -0.53% | 0.31% | 5,606,200 | 14,824,000 | 102% | 2.64 | 1.11% | 2.63 | 0.69% | 2.60 | 0.54% | 2.62 | -0.57% | -0.38% |  |
| 2021-02-04 | 2.61 | 2.66 | 2.58 | 2.60 | -1.89% | -0.57% | -1.40% | 4,811,900 | 12,582,000 | 86% | 2.62 | -0.31% | 2.61 | 0.85% | 2.59 | -0.15% | 2.64 | -1.20% | -0.29% | |
| 2021-02-03 | 2.58 | 2.68 | 2.55 | 2.65 | 2.71% | 1.03% | -0.71% | 7,812,800 | 20,492,000 | 126% | 2.62 | 2.14% | 2.59 | 0.74% | 2.59 | 0.04% | 2.67 | -0.56% | -0.15% | |
| 2021-02-02 | 2.56 | 2.59 | 2.53 | 2.58 | 1.18% | 0.47% | -3.87% | 3,218,200 | 8,263,000 | 53% | 2.57 | 0.86% | 2.57 | -0.70% | 2.59 | -0.58% | 2.68 | -0.56% | -0.12% | |
| 2021-02-01 | 2.56 | 2.57 | 2.53 | 2.55 | -1.92% | 0.16% | -5.52% | 5,570,400 | 14,185,000 | 84% | 2.55 | -1.43% | 2.59 | -1.03% | 2.61 | -1.21% | 2.70 | -0.81% | -0.12% | |
| 2021-01-29 | 2.63 | 2.64 | 2.54 | 2.60 | -0.76% | 0.66% | -4.45% | 7,771,400 | 20,074,000 | 111% | 2.58 | -2.01% | 2.61 | -1.28% | 2.64 | -1.79% | 2.72 | -0.73% | -0.12% | |
| 2021-01-28 | 2.63 | 2.66 | 2.61 | 2.62 | -0.76% | -0.61% | -4.41% | 4,720,800 | 12,444,000 | 66% | 2.64 | -0.27% | 2.65 | -0.86% | 2.69 | -1.86% | 2.74 | 0.15% | -0.10% | |
| 2021-01-27 | 2.65 | 2.66 | 2.63 | 2.64 | 0.00% | -0.11% | -3.54% | 4,364,700 | 11,534,000 | 59% | 2.64 | -0.68% | 2.67 | -1.66% | 2.74 | -0.65% | 2.74 | 0.15% | -0.18% | |
| 2021-01-26 | 2.68 | 2.71 | 2.63 | 2.64 | -1.12% | -0.79% | -3.40% | 4,956,700 | 13,191,000 | 66% | 2.66 | -1.30% | 2.72 | -2.16% | 2.76 | -0.47% | 2.73 | 0.04% | -0.27% | |
| 2021-01-25 | 2.74 | 2.76 | 2.67 | 2.67 | -2.91% | -0.96% | -2.27% | 6,077,000 | 16,383,000 | 82% | 2.70 | -2.92% | 2.78 | -0.79% | 2.77 | -0.36% | 2.73 | 0.29% | -0.37% | |
| 2021-01-22 | 2.80 | 2.81 | 2.75 | 2.75 | -2.48% | -0.97% | 0.95% | 6,079,900 | 16,883,000 | 80% | 2.78 | -1.60% | 2.80 | 0.32% | 2.78 | 0.25% | 2.72 | 0.30% | -0.49% | |
| 2021-01-21 | 2.75 | 2.85 | 2.75 | 2.82 | 1.81% | -0.07% | 3.83% | 9,933,100 | 28,033,000 | 127% | 2.82 | 1.88% | 2.79 | 0.94% | 2.77 | 1.39% | 2.72 | 0.26% | -0.55% | |
| 2021-01-20 | 2.77 | 2.81 | 2.75 | 2.77 | -0.36% | 0.00% | 2.25% | 5,204,500 | 14,419,000 | 63% | 2.77 | 0.51% | 2.76 | 0.25% | 2.74 | 0.77% | 2.71 | -0.29% | -0.64% | |
| 2021-01-19 | 2.74 | 2.79 | 2.71 | 2.78 | 1.09% | 0.87% | 2.32% | 7,863,200 | 21,674,000 | 86% | 2.76 | -0.18% | 2.76 | 1.21% | 2.71 | 0.71% | 2.72 | -0.59% | -0.70% | |
| 2021-01-18 | 2.77 | 2.82 | 2.73 | 2.75 | -0.72% | -0.40% | 0.62% | 9,034,100 | 24,945,000 | 94% | 2.76 | 0.40% | 2.72 | 1.49% | 2.70 | 0.97% | 2.73 | -0.80% | -0.73% | |
| 2021-01-15 | 2.66 | 2.79 | 2.65 | 2.77 | 4.14% | 0.73% | 0.54% | 10,239,900 | 28,155,000 | 99% | 2.75 | 4.33% | 2.68 | 1.94% | 2.67 | 0.57% | 2.76 | -0.47% | -0.76% | |
| 2021-01-14 | 2.60 | 2.70 | 2.59 | 2.66 | 1.92% | 0.91% | -3.90% | 7,293,900 | 19,226,000 | 67% | 2.64 | 0.61% | 2.63 | -0.42% | 2.65 | -1.16% | 2.77 | -0.72% | -0.81% | |
| 2021-01-13 | 2.64 | 2.65 | 2.60 | 2.61 | -1.14% | -0.38% | -6.38% | 5,886,800 | 15,422,000 | 51% | 2.62 | -0.61% | 2.64 | -0.98% | 2.69 | -1.21% | 2.79 | -0.71% | -0.77% | |
| 2021-01-12 | 2.61 | 2.66 | 2.61 | 2.64 | 1.15% | 0.15% | -5.98% | 4,740,700 | 12,498,000 | 38% | 2.64 | -0.79% | 2.67 | -1.30% | 2.72 | -1.38% | 2.81 | -0.92% | -0.74% | |
| 2021-01-11 | 2.71 | 2.74 | 2.61 | 2.61 | 0.00% | -1.77% | -7.90% | 10,709,300 | 28,459,000 | 79% | 2.66 | -1.37% | 2.70 | -1.60% | 2.76 | -1.82% | 2.83 | -0.91% | -0.67% | | |
|
