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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.28 | 3.30 | 3.18 | 3.19 | -2.74% | -1.54% | -5.73% | 27,986,800 | 90,691,000 | 58% | 3.24 | -1.22% | 3.29 | -1.76% | 3.36 | -1.76% | 3.38 | -0.59% | -0.46% | |
| 2023-01-10 | 3.33 | 3.35 | 3.26 | 3.28 | -2.38% | 0.00% | -3.64% | 27,670,200 | 90,760,000 | 53% | 3.28 | -2.27% | 3.35 | -1.64% | 3.42 | -0.32% | 3.40 | -0.29% | -0.40% | |
| 2023-01-09 | 3.40 | 3.40 | 3.32 | 3.36 | 0.00% | 0.12% | -1.58% | 25,856,100 | 86,770,000 | 48% | 3.36 | -1.15% | 3.41 | -1.33% | 3.43 | 0.18% | 3.41 | 0.09% | -0.32% |  |
| 2023-01-06 | 3.46 | 3.48 | 3.35 | 3.36 | -2.89% | -1.03% | -1.50% | 38,685,000 | 131,345,000 | 71% | 3.40 | -1.42% | 3.45 | 0.09% | 3.42 | 0.62% | 3.41 | -0.06% | -0.47% | |
| 2023-01-05 | 3.53 | 3.54 | 3.41 | 3.46 | -1.42% | 0.46% | 1.38% | 44,479,600 | 153,184,000 | 80% | 3.44 | -1.29% | 3.45 | 0.79% | 3.40 | 0.03% | 3.41 | 0.09% | -0.46% | |
| 2023-01-04 | 3.39 | 3.60 | 3.36 | 3.51 | 3.54% | 0.60% | 2.93% | 69,447,900 | 242,285,000 | 123% | 3.49 | 3.07% | 3.42 | 1.97% | 3.40 | 0.15% | 3.41 | 0.47% | -0.44% | |
| 2023-01-03 | 3.40 | 3.45 | 3.34 | 3.39 | -0.29% | 0.15% | -0.12% | 40,356,700 | 136,610,000 | 69% | 3.39 | 0.30% | 3.36 | -0.39% | 3.40 | -0.24% | 3.39 | -0.64% | -0.51% | |
| 2022-12-30 | 3.26 | 3.49 | 3.26 | 3.40 | 4.29% | 0.74% | -0.47% | 67,305,100 | 227,154,000 | 103% | 3.38 | 1.72% | 3.37 | -1.06% | 3.40 | 0.03% | 3.42 | -1.87% | -0.44% | |
| 2022-12-29 | 3.42 | 3.43 | 3.25 | 3.26 | -5.78% | -1.75% | -6.35% | 65,475,000 | 217,214,000 | 82% | 3.32 | -3.29% | 3.41 | -1.22% | 3.40 | -0.64% | 3.48 | -1.16% | -0.19% | |
| 2022-12-28 | 3.40 | 3.47 | 3.37 | 3.46 | -0.29% | 0.85% | -1.76% | 47,822,600 | 164,060,000 | 57% | 3.43 | -1.12% | 3.45 | 0.61% | 3.42 | 0.09% | 3.52 | -0.68% | -0.01% | |
| 2022-12-27 | 3.42 | 3.54 | 3.36 | 3.47 | 0.29% | 0.00% | -2.14% | 68,753,400 | 238,578,000 | 72% | 3.47 | 1.11% | 3.43 | 0.68% | 3.42 | 0.86% | 3.55 | 0.03% | 0.16% | |
| 2022-12-26 | 3.36 | 3.47 | 3.36 | 3.46 | 3.90% | 0.82% | -2.40% | 56,013,100 | 192,230,000 | 52% | 3.43 | 2.48% | 3.40 | 0.18% | 3.39 | -1.02% | 3.55 | 0.54% | 0.23% | |
| 2022-12-23 | 3.30 | 3.39 | 3.30 | 3.33 | -1.19% | -0.57% | -5.56% | 42,990,600 | 143,989,000 | 36% | 3.35 | -1.90% | 3.40 | 0.21% | 3.43 | -2.86% | 3.53 | -1.45% | 0.14% | |
| 2022-12-22 | 3.41 | 3.55 | 3.33 | 3.37 | -1.75% | -1.29% | -5.81% | 58,057,800 | 198,183,000 | 41% | 3.41 | -0.03% | 3.39 | -1.57% | 3.53 | -1.20% | 3.58 | 0.08% | 1.01% | |
| 2022-12-21 | 3.33 | 3.49 | 3.33 | 3.43 | 1.48% | 0.44% | -4.06% | 58,198,600 | 198,742,000 | 40% | 3.42 | 1.82% | 3.44 | -3.39% | 3.57 | -0.83% | 3.58 | 0.25% | 1.22% | |
| 2022-12-20 | 3.42 | 3.49 | 3.26 | 3.38 | -3.43% | 0.78% | -5.22% | 75,970,700 | 254,795,000 | 51% | 3.35 | -4.88% | 3.57 | -1.90% | 3.60 | -0.08% | 3.57 | -0.22% | 1.36% | |
| 2022-12-19 | 3.64 | 3.68 | 3.43 | 3.50 | -5.66% | -0.74% | -2.07% | 104,414,400 | 368,159,000 | 77% | 3.53 | -4.19% | 3.63 | -0.66% | 3.60 | 0.95% | 3.57 | 0.06% | 1.42% | |
| 2022-12-16 | 3.60 | 3.84 | 3.47 | 3.71 | 2.49% | 0.82% | 3.86% | 176,680,700 | 650,104,000 | 145% | 3.68 | 0.55% | 3.66 | 1.81% | 3.57 | -0.97% | 3.57 | 0.71% | 1.45% | |
| 2022-12-15 | 3.63 | 3.84 | 3.56 | 3.62 | 2.55% | -1.09% | 2.06% | 125,318,100 | 458,703,000 | 118% | 3.66 | 0.74% | 3.59 | 2.48% | 3.61 | 0.76% | 3.55 | 0.62% | 1.40% | |
| 2022-12-14 | 3.59 | 3.77 | 3.52 | 3.53 | -4.34% | -2.84% | 0.14% | 167,443,200 | 608,382,000 | 175% | 3.63 | 3.71% | 3.51 | -2.20% | 3.58 | 1.22% | 3.53 | 0.95% | 1.35% | |
| 2022-12-13 | 3.30 | 3.69 | 3.29 | 3.69 | 10.15% | 5.34% | 5.67% | 167,621,200 | 587,164,000 | 199% | 3.50 | 4.04% | 3.59 | 0.00% | 3.54 | 0.00% | 3.49 | 0.75% | 1.30% | |
| 2022-12-12 | 3.48 | 3.51 | 3.29 | 3.35 | -6.42% | -0.50% | -3.35% | 149,574,200 | 503,564,000 | 201% | 3.37 | -10.48% | 3.59 | -0.61% | 3.54 | -1.15% | 3.47 | -0.37% | 1.29% | |
| 2022-12-09 | 3.84 | 3.96 | 3.53 | 3.58 | -0.56% | -4.81% | 2.90% | 261,981,800 | 985,440,000 | 481% | 3.76 | 9.71% | 3.61 | 7.80% | 3.58 | 7.87% | 3.48 | 7.24% | 1.30% | |
| 2022-12-08 | 3.24 | 3.60 | 3.21 | 3.60 | 10.09% | 5.02% | 10.97% | 87,355,200 | 299,419,000 | 269% | 3.43 | 4.29% | 3.35 | 2.83% | 3.32 | 2.76% | 3.24 | 2.21% | 0.56% | |
| 2022-12-07 | 3.17 | 3.45 | 3.14 | 3.27 | 3.48% | -0.52% | 3.02% | 77,528,500 | 254,840,000 | 301% | 3.29 | 3.69% | 3.25 | 2.85% | 3.23 | 2.06% | 3.17 | 1.70% | 0.35% | |
| 2022-12-06 | 3.18 | 3.20 | 3.14 | 3.16 | -1.25% | -0.32% | 1.25% | 14,396,800 | 45,634,000 | 72% | 3.17 | -0.38% | 3.16 | 0.22% | 3.16 | 0.29% | 3.12 | 0.32% | 0.18% | |
| 2022-12-05 | 3.17 | 3.21 | 3.15 | 3.20 | 1.59% | 0.57% | 2.86% | 18,716,000 | 59,547,000 | 93% | 3.18 | 1.31% | 3.16 | 0.13% | 3.15 | 0.61% | 3.11 | 0.39% | 0.16% | |
| 2022-12-02 | 3.11 | 3.18 | 3.11 | 3.15 | 0.64% | 0.29% | 1.65% | 18,181,300 | 57,113,000 | 91% | 3.14 | -0.19% | 3.15 | 0.16% | 3.13 | 0.35% | 3.10 | 0.16% | 0.15% | |
| 2022-12-01 | 3.17 | 3.19 | 3.11 | 3.13 | 0.00% | -0.54% | 1.16% | 19,130,400 | 60,205,000 | 99% | 3.15 | -0.54% | 3.15 | 0.61% | 3.12 | 0.42% | 3.09 | 0.19% | 0.21% | |
| 2022-11-30 | 3.19 | 3.20 | 3.11 | 3.13 | 0.00% | -1.07% | 1.36% | 27,190,700 | 86,036,000 | 142% | 3.16 | 0.80% | 3.13 | 0.90% | 3.11 | 0.84% | 3.09 | 0.46% | 0.26% | | |
|
