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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 8.30 | 8.43 | 8.03 | 8.04 | -6.18% | -1.93% | -3.44% | 36,202,900 | 296,801,000 | 107% | 8.20 | -7.52% | 8.61 | -0.13% | 8.46 | 0.10% | 8.33 | 0.31% | -0.17% |  |
| 2019-05-23 | 8.86 | 9.20 | 8.52 | 8.57 | -3.27% | -3.33% | 3.25% | 90,348,900 | 800,906,000 | 301% | 8.87 | 5.07% | 8.62 | 5.83% | 8.45 | 4.10% | 8.30 | 3.11% | -0.49% | |
| 2019-05-22 | 8.16 | 8.86 | 7.73 | 8.86 | 10.06% | 5.01% | 10.06% | 45,528,300 | 384,124,000 | 192% | 8.44 | 5.93% | 8.15 | 3.49% | 8.12 | 1.69% | 8.05 | 1.42% | -1.06% | |
| 2019-05-21 | 7.85 | 8.07 | 7.78 | 8.05 | 3.07% | 1.07% | 1.42% | 20,661,400 | 164,575,000 | 93% | 7.97 | 3.94% | 7.87 | -0.81% | 7.99 | 0.09% | 7.94 | 0.30% | -1.43% | |
| 2019-05-20 | 7.86 | 7.86 | 7.41 | 7.81 | 0.00% | 1.92% | -1.30% | 19,600,000 | 150,193,000 | 85% | 7.66 | -3.82% | 7.94 | -1.82% | 7.98 | -1.35% | 7.91 | -0.27% | -1.70% | |
| 2019-05-17 | 8.18 | 8.21 | 7.70 | 7.81 | -4.29% | -1.97% | -1.56% | 22,612,600 | 180,157,000 | 96% | 7.97 | -2.68% | 8.08 | 0.10% | 8.09 | 0.47% | 7.93 | -0.54% | -1.95% | |
| 2019-05-16 | 8.25 | 8.26 | 8.12 | 8.16 | -0.37% | -0.32% | 2.29% | 18,626,600 | 152,482,000 | 81% | 8.19 | 0.95% | 8.08 | -0.28% | 8.05 | 0.92% | 7.98 | -0.64% | -2.07% | |
| 2019-05-15 | 8.06 | 8.23 | 7.96 | 8.19 | 3.67% | 1.00% | 2.02% | 26,951,200 | 218,540,000 | 110% | 8.11 | 2.22% | 8.10 | 1.30% | 7.98 | 1.08% | 8.03 | -1.19% | -2.28% | |
| 2019-05-14 | 7.87 | 8.05 | 7.81 | 7.90 | -2.59% | -0.42% | -2.77% | 20,939,300 | 166,117,000 | 81% | 7.93 | -3.28% | 7.99 | 0.69% | 7.89 | 0.52% | 8.13 | -2.07% | -2.35% |  |
| 2019-05-13 | 8.11 | 8.37 | 8.08 | 8.11 | 2.66% | -1.12% | -2.25% | 30,295,100 | 248,470,000 | 113% | 8.20 | 5.32% | 7.94 | 2.80% | 7.85 | 0.97% | 8.30 | -2.09% | -2.29% | |
| 2019-05-10 | 7.80 | 7.93 | 7.51 | 7.90 | 3.27% | 1.44% | -6.77% | 24,248,000 | 188,849,000 | 83% | 7.79 | 1.18% | 7.72 | 0.38% | 7.78 | -1.57% | 8.47 | -2.98% | -2.38% | |
| 2019-05-09 | 7.60 | 7.78 | 7.50 | 7.65 | -0.13% | -0.61% | -12.41% | 17,790,300 | 136,928,000 | 55% | 7.70 | 0.40% | 7.69 | -1.22% | 7.90 | -2.20% | 8.73 | -2.56% | -2.26% | |
| 2019-05-08 | 7.50 | 7.84 | 7.31 | 7.66 | -0.91% | -0.08% | -14.54% | 19,422,600 | 148,903,000 | 55% | 7.67 | -0.66% | 7.79 | -2.72% | 8.08 | -2.89% | 8.96 | -2.25% | -2.06% | |
| 2019-05-07 | 7.70 | 7.88 | 7.51 | 7.73 | 0.78% | 0.17% | -15.69% | 21,305,700 | 164,410,000 | 57% | 7.72 | -2.45% | 8.01 | -3.05% | 8.32 | -3.67% | 9.17 | -2.47% | -1.81% | |
| 2019-05-06 | 8.22 | 8.22 | 7.67 | 7.67 | -9.98% | -3.05% | -18.41% | 32,266,600 | 255,253,000 | 81% | 7.91 | -6.25% | 8.26 | -4.24% | 8.63 | -4.12% | 9.40 | -2.73% | -1.56% | |
| 2019-04-30 | 8.31 | 8.54 | 8.28 | 8.52 | 2.90% | 0.97% | -11.85% | 21,553,900 | 181,868,000 | 56% | 8.44 | -0.60% | 8.63 | -3.32% | 9.01 | -3.03% | 9.67 | -1.73% | -1.23% | |
| 2019-04-29 | 8.92 | 9.05 | 8.18 | 8.28 | -7.17% | -2.46% | -15.81% | 32,159,700 | 273,011,000 | 78% | 8.49 | -4.64% | 8.92 | -4.06% | 9.29 | -3.37% | 9.84 | -2.68% | -1.05% | |
| 2019-04-26 | 8.81 | 9.22 | 8.66 | 8.92 | -1.44% | 0.20% | -11.74% | 30,423,300 | 270,843,000 | 72% | 8.90 | -4.83% | 9.30 | -3.48% | 9.61 | -2.30% | 10.11 | -1.93% | -0.73% | |
| 2019-04-25 | 9.59 | 9.67 | 9.05 | 9.05 | -5.73% | -3.25% | -12.18% | 33,411,500 | 312,538,000 | 78% | 9.35 | -2.52% | 9.63 | -2.54% | 9.84 | -1.92% | 10.31 | -1.49% | -0.48% | |
| 2019-04-24 | 9.89 | 9.89 | 9.38 | 9.60 | -2.04% | 0.04% | -8.23% | 34,158,000 | 327,794,000 | 78% | 9.60 | -3.06% | 9.88 | -1.76% | 10.03 | -1.90% | 10.46 | -3.00% | -0.26% | |
| 2019-04-23 | 10.05 | 10.19 | 9.70 | 9.80 | -3.83% | -1.00% | -9.12% | 39,780,000 | 393,795,000 | 79% | 9.90 | -2.40% | 10.06 | -1.48% | 10.22 | -1.18% | 10.78 | -1.77% | 0.23% | |
| 2019-04-22 | 10.25 | 10.33 | 10.00 | 10.19 | -1.16% | 0.47% | -7.18% | 35,672,300 | 361,790,000 | 63% | 10.14 | -0.26% | 10.21 | -1.58% | 10.35 | -1.85% | 10.98 | -0.53% | 0.53% | |
| 2019-04-19 | 10.18 | 10.38 | 9.95 | 10.31 | 1.28% | 1.40% | -6.58% | 32,628,100 | 331,768,000 | 53% | 10.17 | -1.37% | 10.38 | -0.79% | 10.54 | -1.43% | 11.04 | 0.25% | 0.60% | |
| 2019-04-18 | 10.66 | 10.66 | 10.08 | 10.18 | -4.32% | -1.25% | -7.53% | 40,586,800 | 418,421,000 | 65% | 10.31 | -3.51% | 10.46 | -2.37% | 10.69 | -1.20% | 11.01 | 0.01% | 0.54% | |
| 2019-04-17 | 10.58 | 10.92 | 10.50 | 10.64 | 0.38% | -0.41% | -3.34% | 30,613,200 | 327,081,000 | 52% | 10.68 | 2.33% | 10.71 | -0.85% | 10.82 | -2.85% | 11.01 | 0.61% | 0.50% | |
| 2019-04-16 | 10.50 | 10.68 | 10.16 | 10.60 | -1.94% | 1.52% | -3.12% | 43,202,400 | 451,080,000 | 70% | 10.44 | -4.74% | 10.81 | -1.48% | 11.14 | -1.62% | 10.94 | 0.01% | 0.41% | |
| 2019-04-15 | 10.90 | 11.39 | 10.73 | 10.81 | -2.96% | -1.37% | -1.19% | 50,890,200 | 557,753,000 | 88% | 10.96 | -0.08% | 10.97 | -3.37% | 11.32 | 0.15% | 10.94 | 0.52% | 0.42% | |
| 2019-04-12 | 10.99 | 11.25 | 10.71 | 11.14 | 3.44% | 1.56% | 2.36% | 47,449,800 | 520,475,000 | 85% | 10.97 | -0.05% | 11.35 | -1.08% | 11.31 | 1.02% | 10.88 | 0.59% | 0.39% | |
| 2019-04-11 | 11.03 | 11.31 | 10.72 | 10.77 | -4.18% | -1.86% | -0.45% | 45,984,300 | 504,629,000 | 86% | 10.97 | -6.40% | 11.47 | 0.43% | 11.19 | 0.63% | 10.82 | 0.67% | 0.36% | |
| 2019-04-10 | 11.45 | 12.25 | 11.21 | 11.24 | 0.00% | -4.13% | 4.59% | 94,722,500 | 1,110,539,000 | 194% | 11.72 | 2.24% | 11.43 | 3.74% | 11.12 | 3.41% | 10.75 | 1.97% | 0.31% | | |
|
