宏润建设( 002062.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 6.95 | 7.68 | 6.93 | 7.40 | 6.02% | 0.69% | -5.40% | 188,491,500 | 1,385,193,000 | 124% | 7.35 | 3.52% | 7.12 | -0.96% | 7.45 | -6.85% | 7.82 | -0.75% | 4.07% |  |
| 2022-05-18 | 6.91 | 7.34 | 6.85 | 6.98 | -1.83% | -1.68% | -11.43% | 148,642,300 | 1,055,251,000 | 107% | 7.10 | 2.90% | 7.19 | -5.18% | 8.00 | -1.91% | 7.88 | 0.77% | 4.20% | |
| 2022-05-17 | 7.19 | 7.28 | 6.67 | 7.11 | -3.27% | 3.06% | -9.09% | 183,552,700 | 1,266,380,000 | 137% | 6.90 | -8.16% | 7.58 | -10.48% | 8.16 | -3.75% | 7.82 | 0.89% | 4.22% |  |
| 2022-05-16 | 7.55 | 7.81 | 7.35 | 7.35 | -10.04% | -2.16% | -5.19% | 204,489,700 | 1,536,085,000 | 182% | 7.51 | -9.91% | 8.47 | -4.33% | 8.48 | -3.72% | 7.75 | 3.98% | 4.14% | |
| 2022-05-13 | 8.70 | 8.89 | 8.17 | 8.17 | -10.02% | -2.01% | 9.59% | 184,077,300 | 1,534,764,000 | 199% | 8.34 | -8.63% | 8.85 | -2.94% | 8.80 | 3.85% | 7.46 | 6.35% | 3.78% | |
| 2022-05-12 | 8.65 | 10.40 | 8.53 | 9.08 | -4.22% | -0.49% | 29.53% | 334,300,900 | 3,050,545,000 | 449% | 9.13 | -3.75% | 9.12 | 11.11% | 8.48 | 17.77% | 7.01 | 20.63% | 3.12% |  |
| 2022-05-11 | 9.48 | 9.48 | 9.48 | 9.48 | 9.98% | 0.00% | 63.14% | 4,864,000 | 46,110,000 | 10% | 9.48 | 9.98% | 8.21 | 14.26% | 7.20 | 8.05% | 5.81 | 0.99% | 1.08% | |
| 2022-05-10 | 8.62 | 8.62 | 8.62 | 8.62 | 9.95% | 0.00% | 49.81% | 7,337,800 | 63,252,000 | 13% | 8.62 | 9.95% | 7.18 | 1.53% | 6.66 | 6.71% | 5.75 | 0.86% | 0.83% | |
| 2022-05-09 | 7.84 | 7.84 | 7.84 | 7.84 | 9.96% | 0.00% | 37.42% | 25,137,100 | 197,075,000 | 42% | 7.84 | 12.19% | 7.08 | 9.30% | 6.24 | 6.28% | 5.71 | 1.51% | 0.67% | |
| 2022-05-06 | 7.00 | 7.13 | 6.66 | 7.13 | 10.03% | 2.03% | 26.87% | 138,627,700 | 968,714,000 | 214% | 6.99 | 7.84% | 6.47 | 18.03% | 5.87 | 9.37% | 5.62 | 5.46% | 0.48% | |
| 2022-05-05 | 6.48 | 6.48 | 6.48 | 6.48 | 10.02% | 0.00% | 21.60% | 12,001,800 | 77,772,000 | 21% | 6.48 | 15.71% | 5.48 | 2.07% | 5.37 | 0.24% | 5.33 | 0.57% | -0.06% | |
| 2022-04-29 | 5.31 | 5.89 | 5.25 | 5.89 | 10.09% | 5.18% | 11.15% | 81,928,200 | 458,837,000 | 124% | 5.60 | 6.55% | 5.37 | 1.72% | 5.36 | 1.11% | 5.30 | 0.99% | -0.14% | |
| 2022-04-28 | 5.24 | 5.42 | 5.08 | 5.35 | -2.37% | 1.79% | 1.96% | 94,872,800 | 498,694,000 | 146% | 5.26 | -1.24% | 5.28 | -0.94% | 5.30 | 0.23% | 5.25 | 0.02% | -0.26% | |
| 2022-04-27 | 5.32 | 5.55 | 4.97 | 5.48 | 1.29% | 2.97% | 4.46% | 146,420,600 | 779,237,000 | 255% | 5.32 | 1.28% | 5.33 | 0.59% | 5.29 | 0.63% | 5.25 | 0.42% | -0.24% | |
| 2022-04-26 | 5.20 | 5.59 | 4.99 | 5.41 | 4.84% | 2.95% | 3.56% | 121,698,900 | 639,555,000 | 257% | 5.26 | -2.96% | 5.30 | 0.40% | 5.25 | 0.21% | 5.22 | -0.27% | -0.27% | |
| 2022-04-25 | 5.12 | 5.67 | 4.91 | 5.16 | 0.19% | -4.71% | -1.49% | 131,054,900 | 709,671,000 | 339% | 5.42 | 7.44% | 5.28 | 6.26% | 5.24 | 4.71% | 5.24 | 0.23% | -0.20% | |
| 2022-04-22 | 4.62 | 5.15 | 4.54 | 5.15 | 10.04% | 2.18% | -1.45% | 35,549,000 | 179,161,000 | 105% | 5.04 | 4.78% | 4.97 | 0.26% | 5.01 | -0.12% | 5.23 | -1.55% | -0.11% | |
| 2022-04-21 | 4.94 | 4.96 | 4.65 | 4.68 | -6.02% | -2.70% | -11.83% | 19,581,100 | 94,176,000 | 50% | 4.81 | -3.82% | 4.96 | -1.86% | 5.01 | -1.67% | 5.31 | -0.71% | 0.17% | |
| 2022-04-20 | 5.11 | 5.13 | 4.93 | 4.98 | -2.54% | -0.42% | -6.85% | 20,039,400 | 100,210,000 | 50% | 5.00 | -1.88% | 5.05 | -0.34% | 5.10 | -1.16% | 5.35 | -0.37% | 0.28% | |
| 2022-04-19 | 5.13 | 5.17 | 5.05 | 5.11 | -0.58% | 0.26% | -4.77% | 14,148,300 | 72,113,000 | 32% | 5.10 | 0.69% | 5.07 | -1.02% | 5.16 | -1.40% | 5.37 | 0.04% | 0.34% | |
| 2022-04-18 | 4.96 | 5.18 | 4.82 | 5.14 | 3.01% | 1.54% | -4.18% | 27,516,600 | 139,297,000 | 62% | 5.06 | 0.06% | 5.12 | -1.39% | 5.23 | -2.19% | 5.36 | -0.21% | 0.33% | |
| 2022-04-15 | 5.15 | 5.24 | 4.97 | 4.99 | -4.41% | -1.36% | -7.16% | 35,744,700 | 180,830,000 | 78% | 5.06 | -3.55% | 5.19 | -2.52% | 5.35 | -1.98% | 5.38 | -0.17% | 0.39% | |
| 2022-04-14 | 5.25 | 5.39 | 5.12 | 5.22 | 0.38% | -0.48% | -3.05% | 29,246,300 | 153,398,000 | 66% | 5.25 | -0.46% | 5.33 | -2.13% | 5.46 | -0.33% | 5.38 | 0.15% | 0.45% | |
| 2022-04-13 | 5.42 | 5.46 | 5.14 | 5.20 | -5.97% | -1.31% | -3.27% | 40,118,100 | 211,382,000 | 92% | 5.27 | -2.84% | 5.44 | -1.77% | 5.47 | -0.16% | 5.38 | 0.19% | 0.45% | |
| 2022-04-12 | 5.47 | 5.58 | 5.20 | 5.53 | 0.18% | 1.97% | 3.06% | 46,582,200 | 252,599,000 | 113% | 5.42 | -2.76% | 5.54 | -0.02% | 5.48 | 0.37% | 5.37 | 0.45% | 0.43% | |
| 2022-04-11 | 5.67 | 5.73 | 5.42 | 5.52 | -1.95% | -1.02% | 3.33% | 57,238,200 | 319,240,000 | 153% | 5.58 | -0.27% | 5.54 | 1.34% | 5.46 | 1.15% | 5.34 | 1.08% | 0.39% | |
| 2022-04-08 | 5.45 | 5.70 | 5.40 | 5.63 | 5.63% | 0.68% | 6.53% | 61,044,900 | 341,352,000 | 179% | 5.59 | 3.36% | 5.47 | 2.32% | 5.40 | 1.94% | 5.29 | 1.23% | 0.26% | |
| 2022-04-07 | 5.41 | 5.53 | 5.31 | 5.33 | -2.02% | -1.48% | 2.09% | 40,997,200 | 221,810,000 | 127% | 5.41 | 0.69% | 5.34 | 0.87% | 5.30 | 1.09% | 5.22 | 0.39% | 0.18% | |
| 2022-04-06 | 5.15 | 5.45 | 5.15 | 5.44 | 5.22% | 1.25% | 4.60% | 56,710,500 | 304,714,000 | 175% | 5.37 | 4.27% | 5.30 | 1.71% | 5.24 | 1.51% | 5.20 | 0.25% | 0.18% | |
| 2022-04-01 | 5.16 | 5.23 | 5.09 | 5.17 | 0.00% | 0.33% | -0.35% | 23,384,900 | 120,511,000 | 70% | 5.15 | -2.22% | 5.21 | 0.42% | 5.16 | 0.23% | 5.19 | -0.02% | 0.20% | | |
|
