汇川技术( 300124.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 65.00 | 66.86 | 64.91 | 65.87 | 0.83% | 0.12% | -1.88% | 13,687,100 | 900,478,000 | 82% | 65.79 | -1.30% | 67.02 | -1.08% | 67.84 | -0.13% | 67.13 | -0.01% | 0.34% |  |
| 2022-06-29 | 68.88 | 69.47 | 65.11 | 65.33 | -5.29% | -1.99% | -2.69% | 19,075,900 | 1,271,499,000 | 120% | 66.66 | -1.98% | 67.74 | -1.38% | 67.93 | 0.16% | 67.14 | 0.20% | 0.37% | |
| 除权分界线,2022年06月29日,10股派3.000元(以下数据已经复权) |
| 2022-06-28 | 67.49 | 69.35 | 65.95 | 68.98 | 2.34% | 1.44% | 2.95% | 18,376,700 | 1,255,165,000 | 123% | 68.00 | -0.02% | 68.69 | 0.73% | 67.82 | 0.36% | 67.00 | 0.48% | 0.39% | |
| 2022-06-27 | 69.58 | 70.18 | 67.12 | 67.40 | -3.02% | -0.90% | 1.08% | 18,502,900 | 1,263,999,000 | 131% | 68.01 | -1.46% | 68.20 | 0.99% | 67.58 | 0.54% | 66.68 | 0.44% | 0.39% | |
| 2022-06-24 | 68.36 | 69.80 | 67.30 | 69.50 | 2.58% | 0.70% | 4.69% | 22,768,500 | 1,578,311,000 | 166% | 69.02 | 3.37% | 67.53 | 1.49% | 67.22 | 1.54% | 66.39 | 1.04% | 0.45% | |
| 2022-06-23 | 65.45 | 67.89 | 64.38 | 67.75 | 5.73% | 1.47% | 3.11% | 24,598,000 | 1,649,735,000 | 189% | 66.77 | 2.51% | 66.54 | 0.80% | 66.19 | 0.87% | 65.71 | 0.55% | 0.41% | |
| 2022-06-22 | 65.90 | 66.70 | 63.71 | 64.08 | -2.84% | -1.62% | -1.94% | 14,135,600 | 924,952,000 | 118% | 65.13 | -1.96% | 66.01 | 0.23% | 65.62 | 0.21% | 65.35 | 0.06% | 0.43% | |
| 2022-06-21 | 66.58 | 68.05 | 65.11 | 65.95 | 0.37% | -0.73% | 0.98% | 12,486,200 | 833,272,000 | 110% | 66.44 | 1.27% | 65.86 | 0.98% | 65.49 | 0.64% | 65.31 | 0.21% | 0.50% | |
| 2022-06-20 | 64.65 | 66.17 | 64.20 | 65.71 | 1.64% | 0.17% | 0.83% | 10,024,000 | 660,592,000 | 88% | 65.60 | 1.99% | 65.22 | 0.58% | 65.07 | -0.20% | 65.17 | 0.10% | 0.56% | |
| 2022-06-17 | 64.03 | 64.98 | 63.50 | 64.65 | 0.08% | 0.51% | -0.69% | 9,252,900 | 597,931,000 | 75% | 64.32 | -0.68% | 64.84 | -0.16% | 65.20 | 0.08% | 65.10 | 0.32% | 0.68% | |
| 2022-06-16 | 63.95 | 65.30 | 63.90 | 64.60 | 1.02% | -0.25% | -0.45% | 8,412,200 | 547,305,000 | 65% | 64.76 | 0.31% | 64.95 | -0.64% | 65.15 | 0.05% | 64.89 | 0.31% | 0.76% | |
| 2022-06-15 | 65.23 | 65.79 | 63.56 | 63.95 | -2.78% | -0.95% | -1.15% | 12,888,000 | 835,926,000 | 101% | 64.56 | -0.15% | 65.37 | 0.16% | 65.12 | -0.06% | 64.69 | 0.39% | 0.77% | |
| 2022-06-14 | 65.71 | 66.18 | 63.30 | 65.78 | -0.78% | 1.74% | 2.08% | 10,862,800 | 705,605,000 | 89% | 64.66 | -1.59% | 65.26 | 0.03% | 65.16 | -0.14% | 64.44 | 0.50% | 0.78% | |
| 2022-06-13 | 64.71 | 66.38 | 63.80 | 66.30 | 2.46% | 0.91% | 3.40% | 17,265,200 | 1,139,491,000 | 149% | 65.70 | 2.31% | 65.24 | 0.69% | 65.25 | 0.37% | 64.12 | 0.97% | 0.77% | |
| 2022-06-10 | 63.96 | 65.10 | 63.03 | 64.71 | 0.78% | 0.77% | 1.90% | 12,533,000 | 808,596,000 | 113% | 64.22 | -0.58% | 64.80 | -0.51% | 65.01 | 0.55% | 63.50 | 0.67% | 0.74% | |
| 2022-06-09 | 64.93 | 66.54 | 63.51 | 64.21 | -1.37% | -0.59% | 1.79% | 11,328,600 | 735,101,000 | 109% | 64.59 | -0.22% | 65.13 | -0.10% | 64.65 | 0.64% | 63.08 | 0.76% | 0.72% | |
| 2022-06-08 | 65.56 | 65.56 | 63.91 | 65.10 | 0.02% | 0.57% | 3.99% | 10,799,500 | 702,288,000 | 110% | 64.73 | -0.71% | 65.20 | 1.08% | 64.25 | 0.89% | 62.60 | 0.77% | 0.71% | |
| 2022-06-07 | 65.29 | 66.57 | 64.14 | 65.09 | -0.40% | -0.16% | 4.77% | 10,570,700 | 692,321,000 | 110% | 65.19 | 0.58% | 64.50 | 1.23% | 63.68 | 1.31% | 62.13 | 0.80% | 0.75% | |
| 2022-06-06 | 63.80 | 65.57 | 62.94 | 65.35 | 2.43% | 0.82% | 6.02% | 17,464,200 | 1,137,292,000 | 184% | 64.82 | 3.08% | 63.72 | 2.33% | 62.86 | 2.06% | 61.64 | 1.32% | 0.75% | |
| 2022-06-02 | 61.15 | 64.30 | 60.29 | 63.80 | 4.68% | 1.45% | 4.87% | 16,232,500 | 1,025,689,000 | 184% | 62.89 | 2.72% | 62.27 | 2.32% | 61.59 | 1.84% | 60.84 | 1.08% | 0.69% | |
| 2022-06-01 | 60.69 | 62.16 | 60.50 | 60.95 | 0.03% | -0.44% | 1.27% | 7,267,800 | 447,129,000 | 86% | 61.22 | 0.77% | 60.86 | 0.44% | 60.47 | 0.78% | 60.19 | 0.42% | 0.58% | |
| 2022-05-31 | 59.70 | 61.20 | 59.48 | 60.93 | 1.99% | 0.29% | 1.66% | 7,890,400 | 481,731,000 | 94% | 60.75 | 1.81% | 60.59 | 1.01% | 60.01 | 0.13% | 59.94 | 0.48% | 0.55% | |
| 2022-05-30 | 59.61 | 61.23 | 59.21 | 59.74 | -0.73% | 0.11% | 0.15% | 7,251,600 | 434,902,000 | 84% | 59.67 | -1.16% | 59.99 | 0.52% | 59.93 | -0.25% | 59.65 | 0.43% | 0.56% | |
| 2022-05-27 | 59.20 | 60.83 | 59.20 | 60.18 | 2.36% | -0.32% | 1.32% | 10,494,300 | 636,718,000 | 124% | 60.37 | 2.88% | 59.68 | 0.14% | 60.08 | 0.19% | 59.40 | 0.71% | 0.67% | |
| 2022-05-26 | 58.65 | 60.05 | 57.50 | 58.79 | 0.17% | 0.18% | -0.32% | 7,152,100 | 421,875,000 | 86% | 58.69 | 0.26% | 59.59 | -0.91% | 59.96 | 0.04% | 58.98 | 0.44% | 0.77% | |
| 2022-05-25 | 58.89 | 59.25 | 57.98 | 58.69 | -0.34% | 0.27% | -0.06% | 6,593,100 | 387,900,000 | 80% | 58.53 | -2.74% | 60.14 | -0.55% | 59.94 | 0.10% | 58.72 | 0.69% | 0.85% | |
| 2022-05-24 | 61.19 | 61.93 | 58.80 | 58.89 | -2.50% | -2.15% | 0.97% | 10,369,900 | 627,221,000 | 120% | 60.19 | -0.31% | 60.47 | 0.80% | 59.88 | 0.83% | 58.32 | 1.13% | 0.87% | |
| 2022-05-23 | 59.70 | 60.90 | 59.42 | 60.40 | 1.00% | 0.04% | 4.73% | 9,331,100 | 566,157,000 | 106% | 60.37 | 0.73% | 59.99 | 1.07% | 59.39 | 1.21% | 57.67 | 0.86% | 0.81% | |
| 2022-05-20 | 58.72 | 60.66 | 58.72 | 59.80 | 0.84% | -0.23% | 4.58% | 8,734,100 | 526,134,000 | 103% | 59.94 | 1.75% | 59.36 | 1.18% | 58.68 | 1.27% | 57.18 | 0.70% | 0.74% | |
| 2022-05-19 | 57.20 | 59.76 | 57.05 | 59.30 | 0.00% | 0.67% | 4.43% | 10,821,200 | 640,690,000 | 126% | 58.91 | 1.30% | 58.66 | 1.45% | 57.95 | 1.33% | 56.78 | -0.04% | 0.70% | | |
|
