华鲁恒升( 600426.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 45.65 | 47.12 | 43.00 | 43.62 | -3.30% | -2.50% | -8.27% | 29,545,400 | 1,321,832,000 | 110% | 44.74 | -1.83% | 46.44 | -3.07% | 47.30 | -2.45% | 47.55 | -0.52% | 1.06% |  |
| 2021-02-24 | 46.57 | 48.46 | 43.80 | 45.11 | -4.04% | -1.02% | -5.63% | 31,224,900 | 1,423,089,000 | 122% | 45.58 | -7.03% | 47.92 | -2.01% | 48.49 | -1.53% | 47.80 | -0.10% | 1.23% | |
| 2021-02-23 | 48.85 | 51.49 | 46.46 | 47.01 | -3.57% | -4.10% | -1.75% | 30,005,600 | 1,470,885,000 | 131% | 49.02 | -1.15% | 48.90 | -1.07% | 49.24 | 0.36% | 47.85 | 1.47% | 1.35% |  |
| 2021-02-22 | 49.26 | 50.81 | 48.31 | 48.75 | 0.29% | -1.69% | 3.38% | 23,832,900 | 1,181,866,000 | 109% | 49.59 | 2.96% | 49.43 | 0.43% | 49.07 | 1.15% | 47.15 | 1.43% | 1.24% | |
| 2021-02-19 | 50.62 | 51.00 | 45.88 | 48.61 | -3.99% | 0.93% | 4.56% | 27,220,200 | 1,310,994,000 | 128% | 48.16 | -4.63% | 49.22 | -0.06% | 48.51 | 1.33% | 46.49 | 1.60% | 1.07% | |
| 2021-02-18 | 51.51 | 52.58 | 48.68 | 50.63 | 3.96% | 0.26% | 10.65% | 28,750,600 | 1,451,897,000 | 151% | 50.50 | 3.51% | 49.25 | 3.24% | 47.88 | 2.21% | 45.76 | 2.41% | 0.88% | |
| 2021-02-10 | 47.93 | 50.00 | 47.60 | 48.70 | 1.86% | -0.18% | 9.00% | 18,373,400 | 896,421,000 | 102% | 48.79 | 1.93% | 47.70 | 2.82% | 46.84 | 1.49% | 44.68 | 1.41% | 0.62% | |
| 2021-02-09 | 47.30 | 49.24 | 46.80 | 47.81 | 2.75% | -0.11% | 8.52% | 19,859,100 | 950,549,000 | 112% | 47.87 | 2.73% | 46.40 | 0.97% | 46.15 | 2.26% | 44.06 | 1.28% | 0.44% | |
| 2021-02-08 | 44.32 | 48.06 | 44.04 | 46.53 | 6.50% | -0.13% | 6.97% | 20,823,100 | 970,200,000 | 119% | 46.59 | 3.82% | 45.95 | 1.02% | 45.13 | 1.93% | 43.50 | 0.87% | 0.27% | |
| 2021-02-05 | 46.40 | 47.00 | 43.38 | 43.69 | -5.00% | -2.64% | 1.31% | 21,793,900 | 978,020,000 | 124% | 44.88 | -3.37% | 45.49 | 1.60% | 44.28 | 1.98% | 43.12 | 0.76% | 0.15% | |
| 2021-02-04 | 45.23 | 47.67 | 45.23 | 45.99 | 2.22% | -0.97% | 7.46% | 20,725,700 | 962,508,000 | 128% | 46.44 | 2.75% | 44.77 | 3.28% | 43.42 | 2.58% | 42.80 | 1.16% | 0.06% | |
| 2021-02-03 | 43.72 | 46.17 | 43.72 | 44.99 | 4.05% | -0.46% | 6.34% | 22,539,300 | 1,018,709,000 | 145% | 45.20 | 4.99% | 43.35 | 4.25% | 42.33 | 1.99% | 42.31 | 1.08% | -0.06% | |
| 2021-02-02 | 42.37 | 44.10 | 41.00 | 43.24 | 3.20% | 0.45% | 3.31% | 25,703,900 | 1,106,511,000 | 172% | 43.05 | 5.07% | 41.58 | 2.73% | 41.50 | 1.08% | 41.86 | 0.43% | -0.14% | |
| 2021-02-01 | 39.39 | 42.00 | 39.10 | 41.90 | 7.38% | 2.26% | 0.54% | 14,244,100 | 583,603,000 | 99% | 40.97 | 3.02% | 40.48 | -0.80% | 41.06 | -1.19% | 41.68 | -0.32% | -0.09% | |
| 2021-01-29 | 40.62 | 41.40 | 38.40 | 39.02 | -3.92% | -1.89% | -6.68% | 16,042,500 | 638,043,000 | 106% | 39.77 | -2.43% | 40.80 | -1.80% | 41.55 | -1.05% | 41.81 | -0.27% | 0.06% | |
| 2021-01-28 | 41.00 | 41.58 | 40.15 | 40.61 | -2.92% | -0.37% | -3.13% | 14,775,600 | 602,263,000 | 97% | 40.76 | -2.71% | 41.55 | -2.05% | 41.99 | -0.69% | 41.92 | -0.22% | 0.16% | |
| 2021-01-27 | 41.59 | 43.40 | 40.96 | 41.83 | -0.81% | -0.16% | -0.45% | 15,631,500 | 654,927,000 | 104% | 41.90 | -0.25% | 42.42 | 0.01% | 42.28 | -0.09% | 42.02 | -0.42% | 0.28% | |
| 2021-01-26 | 43.01 | 43.18 | 41.30 | 42.17 | -2.45% | 0.40% | -0.06% | 13,777,100 | 578,655,000 | 92% | 42.00 | -2.90% | 42.42 | -0.22% | 42.32 | -0.12% | 42.20 | -0.41% | 0.43% | |
| 2021-01-25 | 42.07 | 44.32 | 41.72 | 43.23 | 2.10% | -0.06% | 2.03% | 16,721,500 | 723,292,000 | 115% | 43.26 | 3.29% | 42.51 | 1.19% | 42.37 | 0.61% | 42.37 | -0.33% | 0.58% | |
| 2021-01-22 | 42.60 | 42.60 | 41.27 | 42.34 | -0.38% | 1.10% | -0.40% | 15,478,400 | 648,216,000 | 100% | 41.88 | -0.91% | 42.01 | -0.36% | 42.12 | 0.63% | 42.51 | -0.13% | 0.83% | |
| 2021-01-21 | 41.93 | 43.10 | 41.20 | 42.50 | 1.75% | 0.56% | -0.15% | 10,674,800 | 451,157,000 | 69% | 42.26 | 0.76% | 42.16 | -0.01% | 41.85 | 0.20% | 42.56 | 0.04% | 0.98% | |
| 2021-01-20 | 41.51 | 42.87 | 41.36 | 41.77 | 0.46% | -0.41% | -1.83% | 10,031,000 | 420,738,000 | 61% | 41.94 | -0.70% | 42.17 | 1.02% | 41.77 | -0.78% | 42.55 | 0.26% | 1.17% | |
| 2021-01-19 | 42.05 | 43.76 | 41.00 | 41.58 | -1.00% | -1.56% | -2.02% | 13,770,900 | 581,661,000 | 81% | 42.24 | -0.01% | 41.74 | 0.32% | 42.09 | -0.65% | 42.44 | 0.87% | 1.34% | |
| 2021-01-18 | 40.90 | 43.34 | 40.79 | 42.00 | 2.46% | -0.58% | -0.17% | 16,074,800 | 679,048,000 | 91% | 42.24 | 3.07% | 41.61 | -0.95% | 42.37 | -1.03% | 42.07 | 1.16% | 1.37% | |
| 2021-01-15 | 41.98 | 42.45 | 39.69 | 40.99 | 0.39% | 0.01% | -1.44% | 19,673,900 | 806,339,000 | 109% | 40.99 | -1.80% | 42.01 | -2.34% | 42.81 | -0.85% | 41.59 | 0.74% | 1.25% | |
| 2021-01-14 | 43.02 | 43.23 | 40.65 | 40.83 | -5.55% | -2.17% | -1.10% | 17,138,100 | 715,260,000 | 101% | 41.74 | -4.29% | 43.02 | -2.08% | 43.18 | -0.20% | 41.28 | 0.98% | 1.20% | |
| 2021-01-13 | 44.21 | 44.87 | 42.49 | 43.23 | -1.75% | -0.86% | 5.75% | 15,647,200 | 682,275,000 | 98% | 43.60 | -1.00% | 43.93 | 0.87% | 43.26 | 1.17% | 40.88 | 1.09% | 1.14% | |
| 2021-01-12 | 43.27 | 44.50 | 42.90 | 44.00 | 1.36% | -0.10% | 8.80% | 12,465,600 | 549,020,000 | 83% | 44.04 | -0.15% | 43.55 | 1.30% | 42.76 | 2.27% | 40.44 | 1.15% | 1.08% | |
| 2021-01-11 | 43.00 | 45.44 | 43.00 | 43.41 | 1.66% | -1.58% | 8.58% | 20,522,200 | 905,215,000 | 138% | 44.11 | 3.96% | 42.99 | 2.50% | 41.82 | 3.41% | 39.98 | 2.09% | 1.03% | |
| 2021-01-08 | 42.54 | 43.30 | 41.46 | 42.70 | 0.00% | 0.64% | 9.04% | 15,596,600 | 661,713,000 | 106% | 42.43 | 0.41% | 41.94 | 2.64% | 40.44 | 2.22% | 39.16 | 1.41% | 0.88% | | |
|
