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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 11.11 | 11.50 | 10.85 | 11.02 | -0.99% | -0.79% | 5.85% | 59,887,800 | 665,254,000 | 130% | 11.11 | 1.45% | 10.90 | 1.75% | 10.74 | 1.73% | 10.41 | 0.85% | 0.96% |  |
| 2019-03-22 | 10.62 | 11.29 | 10.51 | 11.13 | 5.40% | 1.65% | 7.82% | 66,751,800 | 730,862,000 | 146% | 10.95 | 3.68% | 10.71 | 2.23% | 10.56 | 2.63% | 10.32 | 1.15% | 1.10% | |
| 2019-03-21 | 10.43 | 10.77 | 10.35 | 10.56 | -0.28% | 0.00% | 3.47% | 45,618,500 | 481,740,000 | 97% | 10.56 | -0.04% | 10.48 | 1.04% | 10.29 | 1.74% | 10.21 | 0.46% | 1.19% | |
| 2019-03-20 | 10.12 | 10.93 | 10.12 | 10.59 | 3.42% | 0.25% | 4.24% | 57,658,800 | 609,115,000 | 122% | 10.56 | 3.34% | 10.37 | 3.24% | 10.11 | 1.67% | 10.16 | 0.46% | 1.39% | |
| 2019-03-19 | 10.16 | 10.38 | 10.05 | 10.24 | 0.00% | 0.17% | 1.26% | 33,098,400 | 338,364,000 | 67% | 10.22 | -0.21% | 10.05 | 1.87% | 9.95 | -0.82% | 10.11 | -0.13% | 1.69% | |
| 2019-03-18 | 10.20 | 10.50 | 9.91 | 10.24 | 4.38% | -0.04% | 1.13% | 48,146,600 | 493,193,000 | 90% | 10.24 | 6.42% | 9.86 | 1.12% | 10.03 | -0.38% | 10.13 | 1.34% | 2.07% | |
| 2019-03-15 | 9.56 | 9.85 | 9.42 | 9.81 | 5.48% | 1.91% | -1.82% | 36,222,800 | 348,681,000 | 61% | 9.63 | 0.46% | 9.75 | -3.01% | 10.07 | -0.69% | 9.99 | 0.95% | 2.20% | |
| 2019-03-14 | 9.80 | 10.00 | 9.19 | 9.30 | -6.91% | -2.94% | -6.04% | 34,918,600 | 334,607,000 | 56% | 9.58 | -3.82% | 10.06 | -2.08% | 10.14 | -0.57% | 9.90 | 1.12% | 2.33% | |
| 2019-03-13 | 10.17 | 10.24 | 9.45 | 9.99 | -3.29% | 0.27% | 2.06% | 50,787,800 | 505,996,000 | 82% | 9.96 | -4.47% | 10.27 | -0.23% | 10.19 | -0.33% | 9.79 | 1.22% | 2.46% | |
| 2019-03-12 | 10.45 | 10.65 | 10.19 | 10.33 | -1.05% | -0.95% | 6.83% | 57,348,800 | 598,096,000 | 99% | 10.43 | 0.30% | 10.30 | 1.10% | 10.23 | 0.29% | 9.67 | 2.18% | 2.49% |  |
| 2019-03-11 | 10.25 | 10.62 | 10.20 | 10.44 | 2.86% | 0.40% | 10.31% | 51,898,400 | 539,637,000 | 90% | 10.40 | 2.90% | 10.18 | 0.64% | 10.20 | 2.59% | 9.46 | 2.24% | 2.48% | |
| 2019-03-08 | 9.70 | 10.88 | 9.30 | 10.15 | 1.50% | 0.45% | 9.65% | 68,829,600 | 695,502,000 | 118% | 10.11 | 0.35% | 10.12 | -0.59% | 9.94 | 2.39% | 9.26 | 2.06% | 2.41% | |
| 2019-03-07 | 10.31 | 10.31 | 9.92 | 10.00 | -3.01% | -0.70% | 10.25% | 51,108,600 | 514,681,000 | 94% | 10.07 | -0.97% | 10.18 | 3.24% | 9.71 | 2.60% | 9.07 | 2.46% | 2.34% | |
| 2019-03-06 | 10.15 | 10.52 | 9.86 | 10.31 | 0.00% | 1.39% | 16.47% | 65,543,400 | 666,492,000 | 124% | 10.17 | -0.89% | 9.86 | 3.93% | 9.46 | 3.21% | 8.85 | 3.47% | 2.30% | |
| 2019-03-05 | 9.77 | 10.67 | 9.64 | 10.31 | 5.85% | 0.49% | 20.51% | 74,256,400 | 761,873,000 | 144% | 10.26 | 11.21% | 9.49 | 5.85% | 9.17 | 4.86% | 8.56 | 3.63% | 2.14% | |
| 2019-03-04 | 8.80 | 9.74 | 8.70 | 9.74 | 10.06% | 5.57% | 17.99% | 79,153,300 | 730,289,000 | 153% | 9.23 | 3.57% | 8.96 | 3.24% | 8.74 | 3.28% | 8.26 | 2.67% | 1.80% | |
| 2019-03-01 | 8.88 | 9.19 | 8.73 | 8.85 | 3.51% | -0.65% | 10.07% | 63,958,500 | 569,713,000 | 133% | 8.91 | 2.39% | 8.68 | 2.55% | 8.47 | 2.48% | 8.04 | 2.23% | 1.43% | |
| 2019-02-28 | 8.56 | 9.07 | 8.43 | 8.55 | 3.01% | -1.72% | 8.71% | 67,032,600 | 583,215,000 | 148% | 8.70 | 4.49% | 8.47 | 3.31% | 8.26 | 3.02% | 7.87 | 2.41% | 1.19% | |
| 2019-02-27 | 8.31 | 8.59 | 8.12 | 8.30 | -1.19% | -0.31% | 8.07% | 44,362,200 | 369,379,000 | 102% | 8.33 | 0.17% | 8.19 | 1.81% | 8.02 | 2.17% | 7.68 | 1.53% | 0.97% | |
| 2019-02-26 | 8.06 | 8.68 | 7.85 | 8.40 | 4.22% | 1.06% | 11.05% | 63,285,600 | 526,024,000 | 153% | 8.31 | 4.54% | 8.05 | 3.13% | 7.85 | 2.53% | 7.56 | 2.11% | 0.81% | |
| 2019-02-25 | 7.90 | 8.15 | 7.75 | 8.06 | 4.00% | 1.37% | 8.80% | 54,553,900 | 433,754,000 | 140% | 7.95 | 3.02% | 7.80 | 2.13% | 7.66 | 1.85% | 7.41 | 1.56% | 0.59% | |
| 2019-02-22 | 7.59 | 7.81 | 7.56 | 7.75 | 1.71% | 0.41% | 6.25% | 34,379,600 | 265,328,000 | 94% | 7.72 | -0.03% | 7.64 | 1.25% | 7.52 | 1.28% | 7.29 | 1.28% | 0.39% | |
| 2019-02-21 | 7.76 | 7.90 | 7.53 | 7.62 | -3.42% | -1.30% | 5.80% | 60,165,300 | 464,488,000 | 169% | 7.72 | 2.37% | 7.55 | 2.24% | 7.42 | 2.12% | 7.20 | 2.11% | 0.18% | |
| 2019-02-20 | 7.17 | 7.89 | 7.12 | 7.89 | 10.04% | 4.63% | 11.87% | 73,777,700 | 556,369,000 | 223% | 7.54 | 3.70% | 7.38 | 3.16% | 7.27 | 2.71% | 7.05 | 1.89% | -0.09% | |
| 2019-02-19 | 7.22 | 7.48 | 7.13 | 7.17 | -0.69% | -1.40% | 3.58% | 36,071,500 | 262,301,000 | 122% | 7.27 | 1.64% | 7.16 | 1.29% | 7.08 | 1.03% | 6.92 | 0.20% | -0.31% | |
| 2019-02-18 | 7.04 | 7.24 | 7.03 | 7.22 | 2.70% | 0.91% | 4.52% | 33,965,100 | 243,021,000 | 111% | 7.16 | 1.87% | 7.07 | 1.32% | 7.00 | 0.97% | 6.91 | -1.03% | -0.28% | |
| 2019-02-15 | 7.00 | 7.15 | 6.90 | 7.03 | 0.14% | 0.09% | 0.72% | 31,111,000 | 218,533,000 | 89% | 7.02 | 0.11% | 6.97 | 0.46% | 6.94 | 1.32% | 6.98 | -0.13% | -0.07% | |
| 2019-02-14 | 6.93 | 7.13 | 6.86 | 7.02 | 1.30% | 0.06% | 0.44% | 35,889,400 | 251,795,000 | 96% | 7.02 | 2.19% | 6.94 | 1.08% | 6.85 | 1.63% | 6.99 | 0.13% | 0.01% | |
| 2019-02-13 | 6.88 | 6.96 | 6.72 | 6.93 | 0.87% | 0.93% | -0.72% | 29,132,300 | 200,012,000 | 76% | 6.87 | -0.81% | 6.87 | 1.55% | 6.74 | -0.13% | 6.98 | -0.01% | 0.03% | |
| 2019-02-12 | 6.85 | 7.06 | 6.82 | 6.87 | 0.00% | -0.75% | -1.59% | 28,005,900 | 193,866,000 | 74% | 6.92 | 1.70% | 6.76 | 1.99% | 6.75 | -0.98% | 6.98 | -0.11% | 0.07% | | |
|
