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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 3.12 | 3.19 | 3.11 | 3.18 | 2.25% | 0.00% | 0.00% | 27,386,600 | 86,569,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 3.07 | 3.12 | 3.06 | 3.11 | 1.30% | 0.39% | 2.47% | 21,409,900 | 66,330,000 | 103% | 3.10 | 0.88% | 3.08 | 0.75% | 3.06 | 0.49% | 3.04 | 0.26% | -0.58% | |
| 2022-08-15 | 3.11 | 3.11 | 3.05 | 3.07 | -0.65% | -0.03% | 1.42% | 16,363,200 | 50,254,000 | 70% | 3.07 | -0.33% | 3.06 | 0.69% | 3.04 | 0.13% | 3.03 | -0.33% | -0.74% | |
| 2022-08-12 | 3.05 | 3.12 | 3.02 | 3.09 | 1.98% | 0.29% | 1.75% | 29,821,600 | 91,885,000 | 128% | 3.08 | 1.65% | 3.04 | 0.90% | 3.04 | 0.66% | 3.04 | -0.43% | -0.72% | |
| 2022-08-11 | 2.99 | 3.06 | 2.99 | 3.03 | 1.68% | -0.03% | -0.66% | 24,727,800 | 74,942,000 | 108% | 3.03 | 1.64% | 3.01 | -0.07% | 3.02 | 0.33% | 3.05 | -0.85% | -0.67% | |
| 2022-08-10 | 3.00 | 3.01 | 2.96 | 2.98 | -1.00% | -0.07% | -3.12% | 16,783,400 | 50,040,000 | 72% | 2.98 | -1.23% | 3.02 | -0.27% | 3.01 | -0.17% | 3.08 | -0.77% | -0.74% | |
| 2022-08-09 | 3.05 | 3.06 | 3.00 | 3.01 | -1.63% | -0.30% | -2.90% | 18,439,200 | 55,671,000 | 78% | 3.02 | -0.79% | 3.02 | 0.43% | 3.01 | -0.10% | 3.10 | -0.80% | -0.90% | |
| 2022-08-08 | 3.01 | 3.07 | 2.98 | 3.06 | 0.99% | 0.56% | -2.08% | 18,015,600 | 54,820,000 | 73% | 3.04 | 1.23% | 3.01 | 0.30% | 3.02 | -0.72% | 3.13 | -0.51% | -0.86% | |
| 2022-08-05 | 3.01 | 3.04 | 2.98 | 3.03 | 0.66% | 0.80% | -3.53% | 18,610,100 | 55,945,000 | 74% | 3.01 | 0.67% | 3.00 | -0.37% | 3.04 | -1.20% | 3.14 | -0.73% | -0.82% | |
| 2022-08-04 | 2.97 | 3.01 | 2.95 | 3.01 | 0.67% | 0.80% | -4.87% | 21,021,900 | 62,781,000 | 81% | 2.99 | -0.76% | 3.01 | -1.41% | 3.07 | -1.60% | 3.16 | -0.82% | -0.76% | |
| 2022-08-03 | 2.98 | 3.07 | 2.96 | 2.99 | -0.66% | -0.63% | -6.27% | 25,467,700 | 76,623,000 | 96% | 3.01 | -0.56% | 3.06 | -1.96% | 3.12 | -1.45% | 3.19 | -0.84% | -0.70% | |
| 2022-08-02 | 3.19 | 3.19 | 2.95 | 3.01 | -5.94% | -0.53% | -6.43% | 45,848,700 | 138,718,000 | 174% | 3.03 | -5.53% | 3.12 | -4.03% | 3.17 | -2.61% | 3.22 | -1.38% | -0.61% | |
| 2022-08-01 | 3.21 | 3.23 | 3.18 | 3.20 | -0.93% | -0.09% | -1.90% | 17,018,400 | 54,517,000 | 71% | 3.20 | -1.36% | 3.25 | -0.52% | 3.26 | -0.22% | 3.26 | -0.12% | -0.48% | |
| 2022-07-29 | 3.27 | 3.29 | 3.22 | 3.23 | -1.22% | -0.52% | -1.10% | 20,589,900 | 66,848,000 | 76% | 3.25 | -1.01% | 3.26 | -0.15% | 3.26 | -0.09% | 3.27 | 0.09% | -0.49% | |
| 2022-07-28 | 3.27 | 3.30 | 3.26 | 3.27 | 0.31% | -0.30% | 0.21% | 23,041,700 | 75,573,000 | 65% | 3.28 | 0.52% | 3.27 | 0.28% | 3.27 | 0.03% | 3.26 | -1.48% | -0.60% | |
| 2022-07-27 | 3.28 | 3.29 | 3.25 | 3.26 | -0.91% | -0.09% | -1.57% | 21,257,300 | 69,361,000 | 51% | 3.26 | -0.06% | 3.26 | -0.03% | 3.26 | -0.12% | 3.31 | -2.45% | -0.41% | |
| 2022-07-26 | 3.25 | 3.30 | 3.21 | 3.29 | 1.54% | 0.77% | -3.09% | 27,333,700 | 89,231,000 | 51% | 3.27 | 0.43% | 3.26 | -0.12% | 3.27 | 0.00% | 3.40 | -0.35% | 0.00% | |
| 2022-07-25 | 3.24 | 3.29 | 3.23 | 3.24 | -0.61% | -0.34% | -4.90% | 18,647,200 | 60,628,000 | 32% | 3.25 | -0.46% | 3.27 | -0.24% | 3.27 | -0.03% | 3.41 | -0.15% | 0.05% | |
| 2022-07-22 | 3.25 | 3.30 | 3.22 | 3.26 | 0.31% | -0.18% | -4.45% | 24,377,400 | 79,612,000 | 40% | 3.27 | -0.21% | 3.27 | 0.03% | 3.27 | 0.22% | 3.41 | -0.09% | 0.07% | |
| 2022-07-21 | 3.29 | 3.32 | 3.25 | 3.25 | -1.22% | -0.70% | -4.83% | 25,978,100 | 85,033,000 | 41% | 3.27 | -0.21% | 3.27 | 0.09% | 3.26 | -2.07% | 3.42 | -0.21% | 0.08% | |
| 2022-07-20 | 3.30 | 3.30 | 3.26 | 3.29 | 0.00% | 0.30% | -3.86% | 23,077,700 | 75,702,000 | 33% | 3.28 | 0.43% | 3.27 | 0.31% | 3.33 | -3.03% | 3.42 | 0.03% | 0.13% | |
| 2022-07-19 | 3.29 | 3.31 | 3.23 | 3.29 | 0.00% | 0.73% | -3.83% | 33,475,400 | 109,324,000 | 47% | 3.27 | 0.00% | 3.26 | -2.57% | 3.44 | -0.41% | 3.42 | -0.06% | 0.10% | |
| 2022-07-18 | 3.15 | 3.32 | 3.13 | 3.29 | 3.79% | 0.73% | -3.89% | 49,960,700 | 163,176,000 | 70% | 3.27 | 0.40% | 3.35 | -3.91% | 3.45 | -0.46% | 3.42 | -0.29% | 0.08% | |
| 2022-07-15 | 3.40 | 3.40 | 3.15 | 3.17 | -9.17% | -2.55% | -7.66% | 107,858,200 | 350,854,000 | 156% | 3.25 | -7.98% | 3.48 | -2.30% | 3.47 | -1.51% | 3.43 | -0.92% | 0.11% | |
| 2022-07-14 | 3.64 | 3.65 | 3.47 | 3.49 | -4.64% | -1.27% | 0.72% | 73,381,200 | 259,417,000 | 129% | 3.54 | -3.02% | 3.56 | 0.59% | 3.52 | 0.75% | 3.47 | 0.44% | 0.21% | |
| 2022-07-13 | 3.47 | 3.79 | 3.46 | 3.66 | 5.48% | 0.41% | 6.09% | 124,552,600 | 454,056,000 | 239% | 3.65 | 5.93% | 3.54 | 3.84% | 3.49 | 2.68% | 3.45 | 1.62% | 0.16% | |
| 2022-07-12 | 3.39 | 3.49 | 3.34 | 3.47 | 2.36% | 0.84% | 2.21% | 66,585,500 | 229,114,000 | 143% | 3.44 | 1.36% | 3.41 | 0.09% | 3.40 | 0.65% | 3.40 | 0.12% | 0.01% | |
| 2022-07-11 | 3.37 | 3.46 | 3.32 | 3.39 | -0.29% | -0.15% | -0.03% | 42,480,200 | 144,217,000 | 95% | 3.40 | 0.27% | 3.41 | 0.62% | 3.38 | 0.09% | 3.39 | 0.03% | 0.04% | |
| 2022-07-08 | 3.39 | 3.46 | 3.36 | 3.40 | -0.87% | 0.41% | 0.29% | 52,628,700 | 178,212,000 | 115% | 3.39 | -1.17% | 3.39 | 0.42% | 3.38 | -0.06% | 3.39 | 0.00% | 0.06% | |
| 2022-07-07 | 3.25 | 3.58 | 3.24 | 3.43 | 0.00% | 0.12% | 1.18% | 90,558,000 | 310,233,000 | 208% | 3.43 | 4.87% | 3.37 | 1.51% | 3.38 | 0.57% | 3.39 | 0.33% | 0.08% | | |
|
