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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 6.96 | 6.96 | 6.79 | 6.89 | 0.29% | 0.12% | 1.38% | 39,303,500 | 270,475,000 | 145% | 6.88 | 1.01% | 6.82 | 0.99% | 6.76 | 0.51% | 6.80 | -0.04% | -0.72% |  |
| 2020-07-02 | 6.68 | 6.88 | 6.66 | 6.87 | 2.69% | 0.84% | 1.04% | 38,606,200 | 263,031,000 | 145% | 6.81 | 1.54% | 6.75 | 1.22% | 6.73 | 0.00% | 6.80 | -0.38% | -0.95% | |
| 2020-07-01 | 6.65 | 6.78 | 6.64 | 6.69 | 0.45% | -0.30% | -1.98% | 24,033,700 | 161,270,000 | 91% | 6.71 | 0.49% | 6.67 | -0.28% | 6.73 | -0.37% | 6.83 | -0.64% | -1.49% | |
| 2020-06-30 | 6.58 | 6.75 | 6.57 | 6.66 | 1.83% | -0.25% | -3.04% | 22,450,700 | 149,897,000 | 80% | 6.68 | 0.94% | 6.69 | -0.92% | 6.75 | -0.53% | 6.87 | -0.42% | -1.52% | |
| 2020-06-29 | 6.70 | 6.75 | 6.53 | 6.54 | -2.53% | -1.13% | -5.19% | 23,716,200 | 156,872,000 | 79% | 6.62 | -2.26% | 6.75 | -1.01% | 6.79 | -0.69% | 6.90 | -0.88% | -1.56% |  |
| 2020-06-24 | 6.85 | 6.86 | 6.71 | 6.71 | -2.33% | -0.86% | -3.58% | 23,473,000 | 158,874,000 | 75% | 6.77 | -0.94% | 6.82 | -0.47% | 6.84 | -0.50% | 6.96 | -0.59% | -1.51% | |
| 2020-06-23 | 6.84 | 6.92 | 6.72 | 6.87 | 0.44% | 0.56% | -1.86% | 32,058,000 | 219,036,000 | 102% | 6.83 | -0.22% | 6.85 | -0.15% | 6.87 | -0.67% | 7.00 | -0.95% | -1.47% | |
| 2020-06-22 | 6.85 | 6.90 | 6.81 | 6.84 | -0.44% | -0.10% | -3.21% | 22,427,900 | 153,557,000 | 64% | 6.85 | -0.38% | 6.86 | -0.48% | 6.92 | -0.76% | 7.07 | -1.53% | -1.42% | |
| 2020-06-19 | 6.89 | 6.94 | 6.83 | 6.87 | 0.15% | -0.04% | -4.28% | 22,926,100 | 157,578,000 | 57% | 6.87 | 0.22% | 6.89 | -0.76% | 6.97 | -0.17% | 7.18 | -0.66% | -1.29% | |
| 2020-06-18 | 6.90 | 6.93 | 6.83 | 6.86 | -1.01% | 0.03% | -5.05% | 24,562,100 | 168,450,000 | 57% | 6.86 | -1.05% | 6.95 | -1.04% | 6.98 | -0.95% | 7.23 | -1.15% | -1.21% | |
| 2020-06-17 | 7.05 | 7.05 | 6.87 | 6.93 | -1.70% | -0.01% | -5.19% | 31,793,200 | 220,356,000 | 66% | 6.93 | -1.38% | 7.02 | -0.10% | 7.05 | -0.75% | 7.31 | -2.33% | -1.11% | |
| 2020-06-16 | 7.03 | 7.10 | 6.95 | 7.05 | 0.57% | 0.31% | -5.79% | 31,600,100 | 222,081,000 | 53% | 7.03 | -0.87% | 7.03 | -0.86% | 7.10 | -0.91% | 7.48 | -5.76% | -0.86% |  |
| 2020-06-15 | 7.00 | 7.20 | 6.97 | 7.01 | -0.43% | -1.13% | -11.71% | 34,617,400 | 245,446,000 | 39% | 7.09 | 1.77% | 7.09 | -0.56% | 7.17 | -1.89% | 7.94 | -0.90% | 0.17% | |
| 2020-06-12 | 6.92 | 7.09 | 6.80 | 7.04 | -1.40% | 1.05% | -12.13% | 40,434,100 | 281,689,000 | 42% | 6.97 | -3.36% | 7.13 | -1.71% | 7.30 | -1.12% | 8.01 | -0.85% | 0.42% | |
| 2020-06-11 | 7.23 | 7.33 | 7.12 | 7.14 | -1.38% | -0.96% | -11.64% | 37,910,700 | 273,300,000 | 39% | 7.21 | -0.51% | 7.25 | -2.17% | 7.39 | -1.15% | 8.08 | -0.37% | 0.69% | |
| 2020-06-10 | 7.23 | 7.34 | 7.19 | 7.24 | -0.55% | -0.08% | -10.74% | 27,453,000 | 198,917,000 | 28% | 7.25 | -0.43% | 7.41 | -0.47% | 7.47 | -2.35% | 8.11 | -0.20% | 0.82% | |
| 2020-06-09 | 7.51 | 7.51 | 7.18 | 7.28 | -3.45% | 0.04% | -10.42% | 61,378,700 | 446,678,000 | 60% | 7.28 | -4.12% | 7.45 | -1.61% | 7.65 | -6.80% | 8.13 | -0.48% | 0.97% | |
| 2020-06-08 | 7.45 | 7.78 | 7.43 | 7.54 | 2.03% | -0.66% | -7.67% | 71,411,400 | 542,021,000 | 74% | 7.59 | 1.91% | 7.57 | -2.50% | 8.21 | -1.08% | 8.17 | -0.23% | 1.07% | |
| 2020-06-05 | 7.43 | 7.61 | 7.35 | 7.39 | -1.34% | -0.78% | -9.71% | 47,107,900 | 350,870,000 | 49% | 7.45 | -2.32% | 7.76 | -7.45% | 8.30 | -0.69% | 8.19 | 0.17% | 1.16% | |
| 2020-06-04 | 7.70 | 7.86 | 7.47 | 7.49 | -2.98% | -1.77% | -8.33% | 72,890,800 | 555,771,000 | 77% | 7.63 | -4.09% | 8.39 | -1.27% | 8.36 | -0.68% | 8.17 | -0.18% | 1.18% | |
| 2020-06-03 | 8.06 | 8.23 | 7.72 | 7.72 | -8.96% | -2.89% | -5.69% | 132,343,400 | 1,052,097,000 | 153% | 7.95 | -10.04% | 8.50 | -1.50% | 8.42 | -0.73% | 8.19 | 0.17% | 1.24% | |
| 2020-06-02 | 9.20 | 9.30 | 8.43 | 8.48 | 0.00% | -4.04% | 3.77% | 251,514,900 | 2,222,754,000 | 360% | 8.84 | 6.27% | 8.62 | 5.21% | 8.48 | 4.89% | 8.17 | 4.56% | 1.28% | |
| 2020-06-01 | 8.21 | 8.59 | 8.11 | 8.48 | 2.29% | 1.97% | 8.50% | 79,088,500 | 657,663,000 | 161% | 8.32 | 0.96% | 8.20 | 1.56% | 8.08 | 1.78% | 7.82 | 1.65% | 0.85% | |
| 2020-05-29 | 8.03 | 8.45 | 7.96 | 8.29 | 3.50% | 0.64% | 7.82% | 75,889,900 | 625,108,000 | 171% | 8.24 | 3.74% | 8.07 | 2.28% | 7.94 | 2.73% | 7.69 | 1.77% | 0.75% | |
| 2020-05-28 | 8.10 | 8.14 | 7.69 | 8.01 | -0.74% | 0.88% | 6.02% | 48,346,000 | 383,879,000 | 119% | 7.94 | -0.48% | 7.89 | 1.21% | 7.73 | 1.11% | 7.56 | 0.92% | 0.65% | |
| 2020-05-27 | 7.65 | 8.49 | 7.57 | 8.07 | 4.26% | 1.15% | 7.80% | 66,992,500 | 534,498,000 | 176% | 7.98 | 3.77% | 7.80 | 3.31% | 7.65 | 2.12% | 7.49 | 1.30% | 0.58% | |
| 2020-05-26 | 7.50 | 7.82 | 7.42 | 7.74 | 2.79% | 0.68% | 4.74% | 40,749,600 | 313,272,000 | 111% | 7.69 | 0.76% | 7.55 | 0.94% | 7.49 | 0.92% | 7.39 | 0.61% | 0.47% | |
| 2020-05-25 | 7.61 | 7.82 | 7.48 | 7.53 | -1.95% | -1.31% | 2.52% | 46,038,400 | 351,274,000 | 131% | 7.63 | 3.32% | 7.48 | 1.23% | 7.42 | 1.24% | 7.35 | 0.59% | 0.39% | |
| 2020-05-22 | 7.34 | 7.69 | 6.98 | 7.68 | 5.35% | 3.99% | 5.18% | 59,031,200 | 435,973,000 | 171% | 7.39 | -0.61% | 7.39 | 0.55% | 7.33 | 0.73% | 7.30 | 0.36% | 0.33% | |
| 2020-05-21 | 7.43 | 7.70 | 7.23 | 7.29 | 0.00% | -1.88% | 0.19% | 36,279,300 | 269,553,000 | 117% | 7.43 | 1.01% | 7.35 | 1.23% | 7.28 | 0.64% | 7.28 | 0.47% | 0.28% | | |
|
