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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-06-19 | 18.09 | 18.76 | 16.98 | 17.48 | -7.37% | -1.78% | -8.32% | 28,311,800 | 503,826,000 | 126% | 17.80 | -6.97% | 18.52 | -5.15% | 19.02 | -1.95% | 19.07 | -0.89% | -0.44% |  |
| 2018-06-15 | 19.08 | 19.36 | 18.81 | 18.87 | -1.62% | -1.35% | -1.91% | 13,437,500 | 257,041,000 | 65% | 19.13 | -0.92% | 19.52 | -0.14% | 19.40 | 0.12% | 19.24 | 0.31% | -0.48% | |
| 2018-06-14 | 19.73 | 19.73 | 19.10 | 19.18 | -2.79% | -0.65% | 0.01% | 15,404,400 | 297,399,000 | 68% | 19.31 | -2.75% | 19.55 | 0.35% | 19.38 | 0.14% | 19.18 | -0.13% | -0.56% | |
| 2018-06-13 | 19.33 | 20.13 | 19.33 | 19.73 | 1.18% | -0.61% | 2.75% | 26,251,500 | 521,120,000 | 114% | 19.85 | 2.54% | 19.48 | 1.52% | 19.35 | 1.19% | 19.20 | 0.50% | -0.53% | |
| 2018-06-12 | 19.30 | 19.66 | 18.82 | 19.50 | 1.04% | 0.72% | 2.06% | 21,843,700 | 422,889,000 | 93% | 19.36 | 1.65% | 19.19 | 0.35% | 19.12 | 0.08% | 19.11 | -0.15% | -0.61% | |
| 2018-06-11 | 18.91 | 19.35 | 18.61 | 19.30 | 1.37% | 1.33% | 0.86% | 16,193,200 | 308,422,000 | 67% | 19.05 | -0.40% | 19.12 | 0.30% | 19.11 | 0.04% | 19.14 | -0.35% | -0.58% | |
| 2018-06-08 | 19.01 | 19.55 | 18.70 | 19.04 | -0.68% | -0.43% | -0.84% | 21,610,000 | 413,250,000 | 86% | 19.12 | -0.31% | 19.06 | -0.28% | 19.10 | 0.45% | 19.20 | -0.59% | -0.52% | |
| 2018-06-07 | 18.93 | 19.41 | 18.78 | 19.17 | 1.81% | -0.06% | -0.76% | 20,354,200 | 390,435,000 | 76% | 19.18 | 1.43% | 19.12 | 0.25% | 19.02 | -0.34% | 19.32 | -0.88% | -0.43% | |
| 2018-06-06 | 19.37 | 19.45 | 18.51 | 18.83 | -2.99% | -0.43% | -3.37% | 24,023,600 | 454,301,000 | 85% | 18.91 | -1.96% | 19.07 | 0.35% | 19.08 | -0.07% | 19.49 | -1.26% | -0.27% | |
| 2018-06-05 | 19.20 | 19.54 | 18.95 | 19.41 | 0.62% | 0.63% | -1.65% | 21,729,900 | 419,128,000 | 74% | 19.29 | 1.33% | 19.00 | -0.37% | 19.09 | -0.32% | 19.74 | -0.91% | -0.04% | |
| 2018-06-04 | 18.75 | 19.50 | 18.50 | 19.29 | 3.71% | 1.34% | -3.15% | 23,966,200 | 456,194,000 | 79% | 19.04 | 1.23% | 19.08 | 0.07% | 19.16 | -0.66% | 19.92 | -1.38% | 0.17% | |
| 2018-06-01 | 19.50 | 19.65 | 18.07 | 18.60 | -6.20% | -1.08% | -7.91% | 34,684,300 | 652,216,000 | 101% | 18.80 | -3.49% | 19.06 | -1.50% | 19.28 | -1.55% | 20.20 | -0.46% | 0.55% | |
| 2018-05-31 | 19.39 | 19.90 | 18.89 | 19.83 | 4.20% | 1.78% | -2.27% | 25,352,100 | 493,961,000 | 72% | 19.48 | 2.55% | 19.35 | -0.41% | 19.59 | -1.37% | 20.29 | 0.14% | 0.76% | |
| 2018-05-30 | 19.00 | 19.38 | 18.61 | 19.03 | -1.96% | 0.16% | -6.08% | 27,724,200 | 526,754,000 | 76% | 19.00 | -3.20% | 19.43 | -1.89% | 19.86 | -2.22% | 20.26 | -0.27% | 0.84% | |
| 2018-05-29 | 19.81 | 20.01 | 19.33 | 19.41 | -2.46% | -1.11% | -4.46% | 23,565,400 | 462,526,000 | 69% | 19.63 | -0.45% | 19.81 | -1.84% | 20.31 | -1.36% | 20.32 | 0.13% | 0.94% | |
| 2018-05-28 | 19.76 | 20.07 | 19.28 | 19.90 | -0.15% | 0.94% | -1.92% | 26,234,600 | 517,225,000 | 79% | 19.72 | -1.41% | 20.18 | -2.15% | 20.59 | -1.46% | 20.29 | 0.29% | 1.02% | |
| 2018-05-25 | 20.65 | 20.68 | 19.54 | 19.93 | -3.63% | -0.33% | -1.49% | 35,552,500 | 710,898,000 | 109% | 20.00 | -3.27% | 20.62 | -2.09% | 20.89 | 0.52% | 20.23 | 0.27% | 1.14% | |
| 除权分界线,2018年05月25日,10股派1.500元(以下数据已经复权) |
| 2018-05-24 | 20.99 | 21.26 | 20.32 | 20.68 | -0.72% | 0.04% | 2.49% | 29,140,400 | 606,742,000 | 99% | 20.67 | -1.28% | 21.06 | -0.58% | 20.78 | 1.12% | 20.18 | 0.75% | 1.17% | |
| 2018-05-23 | 21.45 | 21.50 | 20.59 | 20.83 | -3.61% | -0.52% | 4.01% | 35,515,200 | 748,937,000 | 128% | 20.94 | -0.96% | 21.19 | 2.37% | 20.55 | 1.13% | 20.03 | 1.01% | 1.21% | |
| 2018-05-22 | 20.96 | 21.65 | 20.70 | 21.61 | 2.95% | 2.22% | 9.00% | 27,569,300 | 586,983,000 | 111% | 21.14 | 0.45% | 20.70 | 2.15% | 20.32 | 1.54% | 19.83 | 1.23% | 1.19% | |
| 2018-05-21 | 20.43 | 21.67 | 20.23 | 20.99 | 4.53% | -0.27% | 7.17% | 52,841,200 | 1,120,086,000 | 223% | 21.05 | 6.74% | 20.26 | 3.61% | 20.01 | 3.26% | 19.59 | 2.42% | 1.22% | |
| 2018-05-18 | 19.12 | 20.21 | 19.10 | 20.08 | 5.41% | 1.83% | 5.01% | 52,005,300 | 1,033,268,000 | 246% | 19.72 | 3.13% | 19.56 | 2.30% | 19.38 | 1.88% | 19.12 | 1.57% | 1.11% | |
| 2018-05-17 | 18.83 | 19.59 | 18.54 | 19.05 | 1.76% | -0.37% | 1.19% | 29,551,200 | 569,489,000 | 165% | 19.12 | 1.64% | 19.12 | 0.54% | 19.03 | 0.62% | 18.83 | 1.04% | 1.09% | |
| 2018-05-16 | 19.07 | 19.07 | 18.65 | 18.72 | -0.85% | -0.49% | 0.47% | 13,382,400 | 253,761,000 | 78% | 18.81 | -0.08% | 19.01 | 0.49% | 18.91 | 0.28% | 18.63 | 0.71% | 1.11% | |
| 2018-05-15 | 18.79 | 19.20 | 18.53 | 18.88 | 1.18% | 0.28% | 2.05% | 18,319,400 | 347,640,000 | 107% | 18.83 | -0.46% | 18.92 | 0.24% | 18.86 | 0.36% | 18.50 | 0.87% | 1.12% | |
| 2018-05-14 | 18.25 | 19.34 | 18.25 | 18.66 | 1.30% | -1.34% | 1.73% | 27,671,600 | 527,523,000 | 169% | 18.91 | 2.54% | 18.88 | 1.07% | 18.79 | 0.73% | 18.34 | 1.55% | 1.06% | |
| 2018-05-11 | 18.47 | 18.69 | 18.15 | 18.42 | -0.11% | -0.14% | 1.98% | 15,115,100 | 281,085,000 | 96% | 18.45 | -1.24% | 18.68 | -0.06% | 18.65 | 0.50% | 18.06 | 0.54% | 0.91% | |
| 2018-05-10 | 18.41 | 19.08 | 18.37 | 18.44 | 0.60% | -1.27% | 2.64% | 18,708,400 | 352,243,000 | 123% | 18.68 | 1.70% | 18.69 | 0.48% | 18.56 | 1.34% | 17.97 | 1.13% | 0.86% | |
| 2018-05-09 | 18.46 | 18.70 | 18.21 | 18.33 | -1.61% | -0.20% | 3.18% | 10,055,900 | 186,195,000 | 61% | 18.37 | -0.67% | 18.60 | 0.70% | 18.31 | 1.04% | 17.77 | 0.81% | 0.85% | |
| 2018-05-08 | 18.58 | 18.72 | 18.27 | 18.63 | 0.00% | 0.76% | 5.72% | 17,974,200 | 335,032,000 | 110% | 18.49 | 0.19% | 18.47 | 1.68% | 18.13 | 1.57% | 17.62 | 1.53% | 0.79% | | |
|
