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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 7.32 | 7.36 | 7.02 | 7.30 | -0.95% | 1.36% | -8.04% | 17,626,500 | 126,947,000 | 85% | 7.20 | -2.33% | 7.32 | -1.98% | 7.43 | -2.67% | 7.94 | -1.42% | -0.21% |  |
| 2019-07-12 | 7.37 | 7.43 | 7.33 | 7.37 | 0.00% | -0.05% | -8.47% | 8,117,000 | 59,852,000 | 37% | 7.37 | -0.83% | 7.47 | -0.98% | 7.64 | -1.80% | 8.05 | -0.25% | -0.03% | |
| 2019-07-11 | 7.49 | 7.57 | 7.33 | 7.37 | -1.21% | -0.89% | -8.70% | 14,149,100 | 105,212,000 | 60% | 7.44 | -1.38% | 7.54 | -2.48% | 7.78 | -2.62% | 8.07 | -0.54% | 0.02% | |
| 2019-07-10 | 7.72 | 7.77 | 7.32 | 7.46 | -3.24% | -1.06% | -8.08% | 16,896,200 | 127,398,000 | 72% | 7.54 | -1.96% | 7.73 | -2.72% | 7.99 | -1.74% | 8.12 | -0.54% | 0.10% | |
| 2019-07-09 | 7.70 | 7.78 | 7.62 | 7.71 | -0.26% | 0.25% | -5.51% | 10,358,300 | 79,665,000 | 44% | 7.69 | -2.49% | 7.95 | -2.41% | 8.13 | -1.16% | 8.16 | -0.31% | 0.18% | |
| 2019-07-08 | 8.11 | 8.14 | 7.71 | 7.73 | -5.85% | -1.99% | -5.56% | 24,193,800 | 190,817,000 | 100% | 7.89 | -3.92% | 8.15 | -1.71% | 8.22 | -0.87% | 8.19 | -0.52% | 0.26% | |
| 2019-07-05 | 8.34 | 8.36 | 8.12 | 8.21 | -1.56% | 0.01% | -0.22% | 16,333,900 | 134,083,000 | 66% | 8.21 | -1.68% | 8.29 | -0.47% | 8.29 | 0.50% | 8.23 | 0.11% | 0.41% | |
| 2019-07-04 | 8.30 | 8.45 | 8.26 | 8.34 | 0.48% | -0.11% | 1.47% | 25,655,500 | 214,207,000 | 97% | 8.35 | 0.91% | 8.33 | 0.41% | 8.25 | 0.48% | 8.22 | 0.51% | 0.51% |  |
| 2019-07-03 | 8.20 | 8.39 | 8.17 | 8.30 | -0.24% | 0.31% | 1.50% | 22,398,000 | 185,324,000 | 82% | 8.27 | -0.86% | 8.29 | 0.91% | 8.21 | 0.32% | 8.18 | 0.33% | 0.51% | |
| 2019-07-02 | 8.24 | 8.51 | 8.19 | 8.32 | 0.12% | -0.31% | 2.09% | 31,043,900 | 259,107,000 | 119% | 8.35 | 1.13% | 8.22 | 1.01% | 8.19 | 0.53% | 8.15 | 0.49% | 0.49% | |
| 2019-07-01 | 8.20 | 8.38 | 8.11 | 8.31 | 2.85% | 0.69% | 2.47% | 31,360,100 | 258,828,000 | 130% | 8.25 | 3.18% | 8.14 | 0.91% | 8.15 | -0.17% | 8.11 | 0.46% | 0.38% | |
| 2019-06-28 | 8.06 | 8.18 | 7.78 | 8.08 | 0.25% | 1.01% | 0.09% | 23,127,100 | 184,989,000 | 102% | 8.00 | -1.31% | 8.06 | -1.01% | 8.16 | -0.32% | 8.07 | 0.19% | 0.32% | |
| 2019-06-27 | 8.08 | 8.16 | 8.05 | 8.06 | -0.49% | -0.56% | 0.02% | 15,251,500 | 123,608,000 | 70% | 8.11 | -0.07% | 8.15 | -0.85% | 8.19 | 0.48% | 8.06 | 0.27% | 0.28% | |
| 2019-06-26 | 8.08 | 8.25 | 8.01 | 8.10 | -0.98% | -0.14% | 0.80% | 17,328,900 | 140,554,000 | 79% | 8.11 | -1.01% | 8.22 | 0.05% | 8.15 | 0.32% | 8.04 | 0.21% | 0.22% | |
| 2019-06-25 | 8.25 | 8.35 | 8.12 | 8.18 | -2.15% | -0.17% | 2.01% | 24,618,300 | 201,724,000 | 108% | 8.19 | -0.97% | 8.21 | 0.86% | 8.12 | 0.50% | 8.02 | 0.50% | 0.18% | |
| 2019-06-24 | 8.20 | 8.47 | 8.08 | 8.36 | 2.20% | 1.04% | 4.78% | 38,946,900 | 322,264,000 | 176% | 8.27 | 1.48% | 8.14 | 1.42% | 8.08 | 1.32% | 7.98 | 1.04% | 0.09% | |
| 2019-06-21 | 8.03 | 8.27 | 8.03 | 8.18 | 1.24% | 0.33% | 3.58% | 36,353,800 | 296,404,000 | 184% | 8.15 | 2.25% | 8.03 | 1.57% | 7.98 | 1.50% | 7.90 | 1.06% | -0.10% | |
| 2019-06-20 | 7.81 | 8.23 | 7.74 | 8.08 | 3.59% | 1.33% | 3.40% | 33,725,800 | 268,919,000 | 184% | 7.97 | 1.70% | 7.90 | 1.52% | 7.86 | 0.80% | 7.81 | 0.50% | -0.57% | |
| 2019-06-19 | 7.88 | 7.94 | 7.79 | 7.80 | 0.91% | -0.52% | 0.32% | 14,901,400 | 116,847,000 | 89% | 7.84 | 1.23% | 7.79 | 0.43% | 7.80 | -0.54% | 7.78 | 0.18% | -0.68% | |
| 2019-06-18 | 7.71 | 7.82 | 7.68 | 7.73 | 0.26% | -0.21% | -0.40% | 9,367,100 | 72,555,000 | 53% | 7.75 | 0.10% | 7.75 | -0.48% | 7.84 | -0.01% | 7.76 | -0.67% | -0.72% | |
| 2019-06-17 | 7.66 | 7.87 | 7.60 | 7.71 | 0.39% | -0.36% | -1.32% | 9,695,100 | 75,021,000 | 49% | 7.74 | -0.34% | 7.79 | -0.98% | 7.84 | 0.31% | 7.81 | -0.14% | -0.63% | |
| 2019-06-14 | 7.82 | 7.90 | 7.67 | 7.68 | -2.04% | -1.08% | -1.84% | 16,327,800 | 126,766,000 | 80% | 7.76 | -0.96% | 7.87 | -0.04% | 7.81 | 0.44% | 7.82 | -0.20% | -0.61% | |
| 2019-06-13 | 7.87 | 7.95 | 7.72 | 7.84 | -1.38% | 0.01% | 0.00% | 18,268,300 | 143,204,000 | 91% | 7.84 | -1.28% | 7.87 | 0.63% | 7.78 | 0.25% | 7.84 | -0.25% | -0.60% | |
| 2019-06-12 | 7.82 | 8.15 | 7.76 | 7.95 | 1.12% | 0.11% | 1.15% | 28,683,400 | 227,781,000 | 145% | 7.94 | 1.90% | 7.82 | 1.86% | 7.76 | 0.90% | 7.86 | -0.27% | -0.57% | |
| 除权分界线,2019年06月12日,10股派0.080元(以下数据已经复权) |
| 2019-06-11 | 7.59 | 7.89 | 7.57 | 7.86 | 3.15% | 0.89% | -0.24% | 22,435,700 | 175,019,000 | 115% | 7.79 | 2.77% | 7.68 | 0.55% | 7.69 | -1.26% | 7.88 | -0.37% | -0.53% | |
| 2019-06-10 | 7.51 | 7.70 | 7.44 | 7.62 | -0.78% | 0.51% | -3.64% | 13,337,300 | 101,239,000 | 64% | 7.58 | -0.03% | 7.64 | -0.50% | 7.79 | -0.55% | 7.91 | -0.83% | -0.51% | |
| 2019-06-06 | 7.63 | 7.87 | 7.40 | 7.68 | 0.39% | 1.28% | -3.69% | 19,662,400 | 149,300,000 | 84% | 7.59 | -1.77% | 7.67 | -2.71% | 7.83 | -0.89% | 7.98 | -3.64% | -0.39% | |
| 2019-06-05 | 7.71 | 7.84 | 7.61 | 7.65 | 0.26% | -0.91% | -7.55% | 14,841,000 | 114,720,000 | 47% | 7.72 | 0.31% | 7.89 | -0.48% | 7.90 | -0.68% | 8.28 | -0.58% | 0.28% | |
| 2019-06-04 | 7.80 | 7.88 | 7.55 | 7.63 | -4.02% | -0.86% | -8.32% | 21,971,400 | 169,321,000 | 63% | 7.70 | -4.81% | 7.93 | -1.17% | 7.96 | -1.22% | 8.33 | -0.23% | 0.48% | |
| 2019-06-03 | 8.14 | 8.29 | 7.90 | 7.95 | 0.00% | -1.67% | -4.70% | 30,412,900 | 246,193,000 | 91% | 8.09 | 2.47% | 8.02 | 0.43% | 8.06 | 0.29% | 8.34 | 0.23% | 0.54% | | |
|
