海南瑞泽( 002596.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 4.94 | 5.25 | 4.91 | 5.13 | 4.48% | 0.16% | 1.00% | 25,016,000 | 128,143,000 | 185% | 5.12 | 4.72% | 4.98 | 2.09% | 4.98 | 1.10% | 5.08 | 0.02% | -0.37% | |
| 2021-01-14 | 4.84 | 4.98 | 4.78 | 4.91 | 2.51% | 0.39% | -3.31% | 12,851,300 | 62,861,000 | 101% | 4.89 | 1.47% | 4.88 | -0.59% | 4.93 | -0.77% | 5.08 | -0.35% | -0.47% | |
| 2021-01-13 | 4.96 | 4.97 | 4.76 | 4.79 | -3.43% | -0.62% | -6.00% | 14,094,100 | 67,929,000 | 104% | 4.82 | -2.71% | 4.91 | -1.66% | 4.96 | -1.59% | 5.10 | -0.88% | -0.57% | |
| 2021-01-12 | 4.98 | 5.01 | 4.92 | 4.96 | -0.40% | 0.12% | -3.52% | 10,132,000 | 50,195,000 | 75% | 4.95 | -0.68% | 4.99 | -0.68% | 5.04 | -1.33% | 5.14 | -0.18% | -0.59% | |
| 2021-01-11 | 5.07 | 5.07 | 4.95 | 4.98 | -1.78% | -0.16% | -3.30% | 10,490,200 | 52,324,000 | 77% | 4.99 | -1.13% | 5.03 | -1.22% | 5.11 | -1.56% | 5.15 | -0.27% | -0.67% | |
| 2021-01-08 | 5.01 | 5.10 | 4.95 | 5.07 | 1.00% | 0.50% | -1.82% | 8,442,800 | 42,590,000 | 60% | 5.05 | 0.02% | 5.09 | -1.41% | 5.19 | -0.27% | 5.16 | -0.39% | -0.77% | |
| 2021-01-07 | 5.17 | 5.18 | 4.99 | 5.02 | -2.90% | -0.48% | -3.16% | 14,788,200 | 74,597,000 | 104% | 5.04 | -2.81% | 5.16 | -2.24% | 5.21 | 0.04% | 5.18 | -0.58% | -0.81% | |
| 2021-01-06 | 5.27 | 5.29 | 5.15 | 5.17 | -1.90% | -0.39% | -0.84% | 10,183,200 | 52,855,000 | 74% | 5.19 | -1.67% | 5.28 | 0.17% | 5.21 | -0.10% | 5.21 | -0.52% | -0.91% | |
| 2021-01-05 | 5.33 | 5.35 | 5.23 | 5.27 | -1.31% | -0.15% | 0.55% | 12,577,500 | 66,381,000 | 88% | 5.28 | -1.05% | 5.27 | 1.58% | 5.21 | 0.60% | 5.24 | -0.36% | -1.01% | |
| 2021-01-04 | 5.24 | 5.48 | 5.23 | 5.34 | 2.69% | 0.11% | 1.52% | 17,113,200 | 91,285,000 | 123% | 5.33 | 3.27% | 5.19 | 0.86% | 5.18 | 0.76% | 5.26 | -0.25% | -1.12% | |
| 2020-12-31 | 5.10 | 5.23 | 5.08 | 5.20 | 2.36% | 0.68% | -1.38% | 11,083,000 | 57,244,000 | 81% | 5.17 | 1.83% | 5.15 | 0.37% | 5.14 | -0.45% | 5.27 | -0.90% | -1.16% | |
| 2020-12-30 | 5.19 | 5.27 | 4.96 | 5.08 | -2.50% | 0.16% | -4.53% | 18,916,700 | 95,946,000 | 129% | 5.07 | -2.80% | 5.13 | -0.72% | 5.16 | -1.13% | 5.32 | -1.37% | -1.18% |  |
| 2020-12-29 | 5.06 | 5.35 | 5.06 | 5.21 | 3.37% | -0.15% | -3.43% | 16,038,100 | 83,687,000 | 118% | 5.22 | 2.58% | 5.16 | -0.44% | 5.22 | -1.01% | 5.40 | -1.06% | -1.12% | |
| 2020-12-28 | 5.18 | 5.18 | 5.04 | 5.04 | -3.08% | -0.92% | -7.57% | 12,201,800 | 62,076,000 | 88% | 5.09 | -1.51% | 5.19 | -1.54% | 5.28 | -1.49% | 5.45 | -1.03% | -1.06% | |
| 2020-12-25 | 5.28 | 5.28 | 5.09 | 5.20 | -2.07% | 0.68% | -5.63% | 14,770,400 | 76,296,000 | 112% | 5.17 | -3.35% | 5.27 | -1.96% | 5.36 | -1.49% | 5.51 | -1.24% | -0.98% | |
| 2020-12-24 | 5.31 | 5.43 | 5.27 | 5.31 | 0.00% | -0.64% | -4.82% | 9,561,300 | 51,096,000 | 77% | 5.34 | 0.47% | 5.37 | -0.98% | 5.44 | -0.95% | 5.58 | -0.82% | -0.89% | |
| 2020-12-23 | 5.39 | 5.41 | 5.24 | 5.31 | -1.30% | -0.17% | -5.60% | 14,480,400 | 77,017,000 | 115% | 5.32 | -2.17% | 5.43 | -1.51% | 5.49 | -1.58% | 5.63 | -1.54% | -0.83% | |
| 2020-12-22 | 5.52 | 5.52 | 5.38 | 5.38 | -3.06% | -1.05% | -5.83% | 16,221,000 | 88,187,000 | 130% | 5.44 | -2.12% | 5.51 | -1.22% | 5.58 | -1.26% | 5.71 | -1.48% | -0.71% | |
| 2020-12-21 | 5.54 | 5.63 | 5.46 | 5.55 | 0.36% | -0.09% | -4.29% | 10,374,100 | 57,630,000 | 86% | 5.56 | -0.43% | 5.58 | -1.15% | 5.65 | -0.69% | 5.80 | -1.48% | -0.59% | |
| 2020-12-18 | 5.58 | 5.64 | 5.52 | 5.53 | -1.43% | -0.88% | -6.05% | 9,317,100 | 51,982,000 | 69% | 5.58 | -0.16% | 5.64 | -0.76% | 5.69 | -0.70% | 5.89 | -0.68% | -0.42% | |
| 2020-12-17 | 5.69 | 5.71 | 5.50 | 5.61 | -2.09% | 0.39% | -5.33% | 17,105,400 | 95,580,000 | 126% | 5.59 | -3.21% | 5.68 | -1.53% | 5.73 | -1.40% | 5.93 | -1.09% | -0.34% | |
| 2020-12-16 | 5.76 | 5.85 | 5.71 | 5.73 | -1.38% | -0.74% | -4.36% | 11,261,600 | 65,010,000 | 85% | 5.77 | 0.72% | 5.77 | -0.26% | 5.81 | -1.17% | 5.99 | -0.76% | -0.22% | |
| 2020-12-15 | 5.87 | 5.87 | 5.66 | 5.81 | -1.02% | 1.36% | -3.76% | 13,843,600 | 79,355,000 | 95% | 5.73 | -2.17% | 5.79 | -1.28% | 5.88 | -1.69% | 6.04 | -0.51% | -0.12% | |
| 2020-12-14 | 5.83 | 5.92 | 5.79 | 5.87 | 0.86% | 0.19% | -3.26% | 6,146,600 | 36,015,000 | 42% | 5.86 | 0.71% | 5.86 | -1.26% | 5.98 | -1.29% | 6.07 | -0.20% | -0.06% | |
| 2020-12-11 | 5.88 | 5.92 | 5.76 | 5.82 | -1.02% | 0.03% | -4.28% | 10,118,000 | 58,866,000 | 65% | 5.82 | -1.54% | 5.94 | -1.74% | 6.06 | -0.66% | 6.08 | -0.33% | -0.02% | |
| 2020-12-10 | 5.97 | 5.99 | 5.86 | 5.88 | -1.34% | -0.49% | -3.61% | 9,710,900 | 57,377,000 | 62% | 5.91 | -2.17% | 6.04 | -1.48% | 6.10 | -0.33% | 6.10 | -0.23% | 0.04% | |
| 2020-12-09 | 6.15 | 6.17 | 5.95 | 5.96 | -2.93% | -1.32% | -2.52% | 14,501,600 | 87,594,000 | 90% | 6.04 | -1.77% | 6.13 | -0.34% | 6.12 | -0.42% | 6.11 | -0.31% | 0.11% | |
| 2020-12-08 | 6.18 | 6.20 | 6.10 | 6.14 | -1.29% | -0.15% | 0.11% | 12,169,200 | 74,830,000 | 74% | 6.15 | -0.60% | 6.15 | 0.39% | 6.14 | 0.29% | 6.13 | -0.33% | 0.21% | |
| 2020-12-07 | 6.08 | 6.24 | 6.08 | 6.22 | 2.47% | 0.55% | 1.09% | 22,062,300 | 136,470,000 | 123% | 6.19 | 1.53% | 6.13 | 0.18% | 6.12 | 0.33% | 6.15 | 0.23% | 0.33% | |
| 2020-12-04 | 6.07 | 6.13 | 6.04 | 6.07 | 0.00% | -0.38% | -1.12% | 10,582,100 | 64,476,000 | 56% | 6.09 | 0.28% | 6.12 | 0.26% | 6.10 | 0.00% | 6.14 | 0.11% | 0.36% | | |
|
