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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.62 | 3.65 | 3.61 | 3.64 | 0.55% | 0.25% | 0.47% | 5,395,100 | 19,590,000 | 82% | 3.63 | -0.44% | 3.63 | 0.44% | 3.60 | 0.17% | 3.62 | 0.03% | -0.10% |  |
| 2021-12-02 | 3.67 | 3.68 | 3.62 | 3.62 | -0.55% | -0.74% | -0.06% | 5,444,900 | 19,856,000 | 84% | 3.65 | 0.89% | 3.61 | 0.81% | 3.60 | -0.03% | 3.62 | -0.03% | -0.10% | |
| 2021-12-01 | 3.57 | 3.65 | 3.55 | 3.64 | 1.96% | 0.69% | 0.47% | 7,023,800 | 25,388,000 | 105% | 3.62 | 0.95% | 3.58 | 0.20% | 3.60 | -0.19% | 3.62 | 0.00% | -0.08% | |
| 2021-11-30 | 3.56 | 3.60 | 3.55 | 3.57 | 0.56% | -0.31% | -1.46% | 6,074,900 | 21,754,000 | 91% | 3.58 | 0.87% | 3.58 | -0.61% | 3.61 | -0.55% | 3.62 | -0.19% | -0.07% | |
| 2021-11-29 | 3.53 | 3.59 | 3.50 | 3.55 | -1.11% | 0.00% | -2.20% | 5,651,400 | 20,061,000 | 81% | 3.55 | -1.25% | 3.60 | -0.85% | 3.63 | -0.33% | 3.63 | -0.22% | -0.02% | |
| 2021-11-26 | 3.65 | 3.65 | 3.57 | 3.59 | -1.37% | -0.14% | -1.32% | 6,844,800 | 24,610,000 | 85% | 3.60 | -1.45% | 3.63 | -0.63% | 3.64 | -0.17% | 3.64 | -0.52% | 0.02% | |
| 2021-11-25 | 3.64 | 3.67 | 3.63 | 3.64 | -0.27% | -0.22% | -0.46% | 6,250,300 | 22,803,000 | 74% | 3.65 | 0.03% | 3.65 | 0.14% | 3.64 | -0.03% | 3.66 | -0.08% | 0.17% | |
| 2021-11-24 | 3.65 | 3.67 | 3.63 | 3.65 | -0.82% | 0.08% | -0.27% | 7,031,500 | 25,642,000 | 81% | 3.65 | -0.36% | 3.65 | 0.17% | 3.65 | 0.14% | 3.66 | 0.00% | 0.25% |  |
| 2021-11-23 | 3.64 | 3.73 | 3.62 | 3.68 | 1.10% | 0.55% | 0.55% | 10,473,600 | 38,337,000 | 127% | 3.66 | 0.94% | 3.64 | 0.19% | 3.64 | 0.14% | 3.66 | 0.00% | 0.24% | |
| 2021-11-22 | 3.63 | 3.65 | 3.60 | 3.64 | 0.28% | 0.39% | -0.55% | 5,120,100 | 18,566,000 | 67% | 3.63 | 0.22% | 3.64 | 0.08% | 3.64 | -0.08% | 3.66 | 0.00% | 0.24% | |
| 2021-11-19 | 3.61 | 3.64 | 3.59 | 3.63 | 0.55% | 0.33% | -0.82% | 4,870,700 | 17,621,000 | 63% | 3.62 | -0.99% | 3.63 | -0.28% | 3.64 | -0.74% | 3.66 | 0.06% | 0.22% | |
| 2021-11-18 | 3.63 | 3.70 | 3.61 | 3.61 | -0.28% | -1.20% | -1.31% | 6,971,200 | 25,473,000 | 89% | 3.65 | 1.00% | 3.64 | 0.11% | 3.67 | -0.16% | 3.66 | 0.14% | 0.19% | |
| 2021-11-17 | 3.62 | 3.65 | 3.58 | 3.62 | 0.00% | 0.06% | -0.90% | 6,495,000 | 23,497,000 | 75% | 3.62 | -0.88% | 3.64 | -1.03% | 3.67 | -0.08% | 3.65 | 0.08% | 0.16% | |
| 2021-11-16 | 3.67 | 3.69 | 3.61 | 3.62 | -1.36% | -0.82% | -0.82% | 8,196,000 | 29,913,000 | 99% | 3.65 | 0.28% | 3.68 | -0.24% | 3.67 | -0.11% | 3.65 | 0.39% | 0.09% | |
| 2021-11-15 | 3.67 | 3.69 | 3.61 | 3.67 | -1.87% | 0.82% | 0.94% | 16,816,400 | 61,217,000 | 206% | 3.64 | -2.80% | 3.69 | -0.62% | 3.68 | -0.27% | 3.64 | 0.17% | -0.04% | |
| 2021-11-12 | 3.68 | 3.82 | 3.67 | 3.74 | 1.36% | -0.13% | 3.03% | 11,694,600 | 43,800,000 | 176% | 3.75 | 1.49% | 3.71 | 1.09% | 3.69 | 1.21% | 3.63 | 0.95% | -0.10% | |
| 2021-11-11 | 3.66 | 3.71 | 3.65 | 3.69 | 1.10% | 0.00% | 2.61% | 7,779,300 | 28,706,000 | 127% | 3.69 | 1.60% | 3.67 | 0.85% | 3.64 | 0.44% | 3.60 | 0.70% | -0.30% | |
| 2021-11-10 | 3.67 | 3.67 | 3.61 | 3.65 | -0.27% | 0.50% | 2.21% | 4,056,800 | 14,735,000 | 66% | 3.63 | -0.74% | 3.64 | 0.36% | 3.63 | 0.36% | 3.57 | -0.03% | -0.47% | |
| 2021-11-09 | 3.64 | 3.68 | 3.64 | 3.66 | 0.27% | 0.03% | 2.46% | 3,182,000 | 11,642,000 | 48% | 3.66 | 0.83% | 3.62 | 0.03% | 3.62 | 0.78% | 3.57 | -0.06% | -0.57% | |
| 2021-11-08 | 3.57 | 3.67 | 3.57 | 3.65 | 1.67% | 0.58% | 2.13% | 6,201,700 | 22,507,000 | 92% | 3.63 | 0.72% | 3.62 | 0.50% | 3.59 | 0.31% | 3.57 | -0.14% | -0.61% | |
| 2021-11-05 | 3.62 | 3.67 | 3.55 | 3.59 | -1.64% | -0.36% | 0.31% | 6,818,000 | 24,567,000 | 101% | 3.60 | -0.77% | 3.61 | 0.90% | 3.58 | 0.51% | 3.58 | -0.28% | -0.67% | |
| 2021-11-04 | 3.51 | 3.75 | 3.49 | 3.65 | 3.99% | 0.52% | 1.70% | 14,510,200 | 52,680,000 | 224% | 3.63 | 3.62% | 3.57 | 1.85% | 3.56 | 1.69% | 3.59 | -0.22% | -0.71% | |
| 2021-11-03 | 3.50 | 3.52 | 3.49 | 3.51 | 0.00% | 0.17% | -2.42% | 3,484,300 | 12,208,000 | 60% | 3.50 | 0.46% | 3.51 | 0.06% | 3.50 | -0.82% | 3.60 | -0.53% | -0.69% | |
| 2021-11-02 | 3.55 | 3.57 | 3.43 | 3.51 | -0.85% | 0.63% | -2.93% | 7,131,000 | 24,875,000 | 121% | 3.49 | -1.72% | 3.51 | 0.11% | 3.53 | -0.82% | 3.62 | -0.99% | -0.64% | |
| 2021-11-01 | 3.56 | 3.58 | 3.50 | 3.54 | 0.28% | -0.25% | -3.07% | 3,630,200 | 12,884,000 | 63% | 3.55 | 1.37% | 3.50 | -0.99% | 3.56 | -0.70% | 3.65 | -0.41% | -0.56% | |
| 2021-10-29 | 3.42 | 3.55 | 3.42 | 3.53 | 3.22% | 0.83% | -3.74% | 5,975,100 | 20,917,000 | 100% | 3.50 | 0.63% | 3.54 | -1.06% | 3.58 | -1.16% | 3.67 | -1.08% | -0.59% | |
| 2021-10-28 | 3.57 | 3.59 | 3.41 | 3.42 | -3.66% | -1.70% | -7.74% | 7,086,000 | 24,653,000 | 102% | 3.48 | -3.42% | 3.58 | -1.95% | 3.62 | -1.82% | 3.71 | -1.02% | -0.66% | |
| 2021-10-27 | 3.69 | 3.69 | 3.55 | 3.55 | -3.79% | -1.44% | -5.21% | 9,539,700 | 34,359,000 | 147% | 3.60 | -2.12% | 3.65 | -1.80% | 3.69 | -1.36% | 3.75 | -0.95% | -0.70% | |
| 2021-10-26 | 3.68 | 3.71 | 3.65 | 3.69 | 0.27% | 0.27% | -2.41% | 3,984,500 | 14,664,000 | 66% | 3.68 | -0.41% | 3.71 | -1.01% | 3.74 | -0.58% | 3.78 | -0.50% | -0.60% | |
| 2021-10-25 | 3.74 | 3.74 | 3.68 | 3.68 | 0.00% | -0.41% | -3.16% | 5,719,500 | 21,134,000 | 89% | 3.70 | -1.94% | 3.75 | -0.77% | 3.76 | -0.37% | 3.80 | -0.73% | -0.54% | | |
|
