宏发股份( 600885.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 60.50 | 60.94 | 57.30 | 58.06 | -2.96% | -0.14% | 4.78% | 6,946,400 | 403,893,000 | 121% | 58.14 | -1.70% | 58.04 | 1.26% | 57.13 | 0.97% | 55.41 | 0.85% | 0.49% |  |
| 2022-06-24 | 58.44 | 60.10 | 57.92 | 59.83 | 2.98% | 1.15% | 8.89% | 5,533,800 | 327,318,000 | 103% | 59.15 | 3.53% | 57.32 | 2.17% | 56.58 | 1.47% | 54.94 | 1.17% | 0.46% | |
| 2022-06-23 | 55.10 | 58.42 | 55.02 | 58.10 | 5.25% | 1.70% | 6.98% | 7,478,600 | 427,259,000 | 135% | 57.13 | 2.66% | 56.10 | 0.99% | 55.75 | 1.50% | 54.31 | 1.15% | 0.41% | |
| 2022-06-22 | 55.70 | 56.54 | 55.00 | 55.20 | 0.04% | -0.81% | 2.81% | 5,216,700 | 290,316,000 | 97% | 55.65 | 1.06% | 55.56 | 0.64% | 54.93 | 1.04% | 53.69 | 0.54% | 0.33% | |
| 2022-06-21 | 55.44 | 56.11 | 54.30 | 55.18 | -1.36% | 0.20% | 3.32% | 5,142,100 | 283,172,000 | 95% | 55.07 | -1.35% | 55.21 | 0.94% | 54.37 | 1.34% | 53.41 | 0.44% | 0.30% | |
| 2022-06-20 | 55.00 | 56.98 | 54.12 | 55.94 | 2.76% | 0.21% | 5.21% | 7,695,400 | 429,556,000 | 138% | 55.82 | 2.62% | 54.69 | 2.40% | 53.65 | 1.17% | 53.17 | 0.37% | 0.29% |  |
| 2022-06-17 | 53.05 | 55.20 | 53.05 | 54.44 | 0.81% | 0.09% | 2.77% | 4,947,700 | 269,122,000 | 87% | 54.39 | 1.77% | 53.41 | 1.86% | 53.03 | 0.58% | 52.97 | 0.17% | 0.32% | |
| 2022-06-16 | 51.19 | 54.88 | 51.15 | 54.00 | 4.96% | 1.04% | 2.11% | 5,783,200 | 309,081,000 | 98% | 53.45 | 2.11% | 52.44 | -0.02% | 52.72 | 0.71% | 52.88 | 0.18% | 0.35% | |
| 2022-06-15 | 52.41 | 53.69 | 51.10 | 51.45 | -2.02% | -1.70% | -2.53% | 4,745,100 | 248,362,000 | 79% | 52.34 | 1.46% | 52.44 | -0.26% | 52.35 | -0.10% | 52.79 | -0.03% | 0.33% | |
| 2022-06-14 | 53.20 | 53.62 | 50.40 | 52.51 | -2.92% | 1.79% | -0.55% | 6,361,400 | 328,162,000 | 105% | 51.59 | -3.99% | 52.58 | -0.16% | 52.40 | -0.53% | 52.80 | 0.10% | 0.35% | |
| 2022-06-13 | 53.20 | 54.58 | 52.88 | 54.09 | 0.28% | 0.67% | 2.54% | 4,607,700 | 247,577,000 | 80% | 53.73 | 1.87% | 52.66 | 0.61% | 52.68 | -0.47% | 52.75 | 0.47% | 0.33% | |
| 2022-06-10 | 50.43 | 54.10 | 50.35 | 53.94 | 5.87% | 2.26% | 2.74% | 6,185,200 | 326,244,000 | 109% | 52.75 | 2.40% | 52.34 | -0.09% | 52.93 | -0.19% | 52.50 | 0.72% | 0.28% | |
| 2022-06-09 | 53.25 | 53.25 | 50.72 | 50.95 | -4.41% | -1.08% | -2.26% | 4,693,200 | 241,739,000 | 82% | 51.51 | -2.10% | 52.39 | -1.71% | 53.03 | -0.23% | 52.13 | 0.37% | 0.18% | |
| 2022-06-08 | 52.49 | 53.50 | 51.81 | 53.30 | 1.52% | 1.30% | 2.63% | 5,285,200 | 278,079,000 | 93% | 52.62 | -0.28% | 53.30 | -0.29% | 53.15 | 0.01% | 51.93 | 0.23% | 0.13% | |
| 2022-06-07 | 55.08 | 55.08 | 52.18 | 52.50 | -3.30% | -0.50% | 1.32% | 7,921,900 | 417,997,000 | 143% | 52.77 | -2.89% | 53.46 | 0.00% | 53.15 | 0.63% | 51.82 | 0.26% | 0.23% | |
| 2022-06-06 | 52.61 | 55.20 | 52.61 | 54.29 | 2.45% | -0.09% | 5.05% | 7,655,700 | 415,984,000 | 156% | 54.34 | 2.04% | 53.46 | 1.30% | 52.81 | 1.64% | 51.68 | 0.70% | 0.26% | |
| 2022-06-02 | 52.17 | 54.17 | 51.81 | 52.99 | 1.57% | -0.49% | 3.25% | 6,078,000 | 323,646,000 | 133% | 53.25 | 1.54% | 52.77 | 1.68% | 51.96 | 1.95% | 51.32 | 0.49% | 0.31% | |
| 2022-06-01 | 52.86 | 53.44 | 51.97 | 52.17 | -1.60% | -0.52% | 2.15% | 5,415,400 | 284,003,000 | 127% | 52.44 | -0.17% | 51.90 | 1.38% | 50.97 | 1.25% | 51.07 | -0.01% | 0.35% | |
| 2022-05-31 | 51.94 | 53.28 | 51.20 | 53.02 | 2.04% | 0.93% | 3.80% | 4,800,800 | 252,202,000 | 116% | 52.53 | 3.43% | 51.19 | 2.60% | 50.34 | 0.52% | 51.08 | 0.15% | 0.49% | |
| 2022-05-30 | 50.00 | 52.06 | 49.20 | 51.96 | 4.59% | 2.31% | 1.88% | 5,438,800 | 276,231,000 | 127% | 50.79 | 1.80% | 49.89 | 0.92% | 50.08 | -0.21% | 51.00 | -0.09% | 0.59% | |
| 2022-05-27 | 49.11 | 50.87 | 49.11 | 49.68 | 1.33% | -0.42% | -2.68% | 3,293,600 | 164,313,000 | 79% | 49.89 | 1.73% | 49.44 | -0.86% | 50.18 | -0.83% | 51.05 | -0.02% | 0.74% | |
| 2022-05-26 | 50.30 | 50.34 | 48.35 | 49.03 | -2.16% | -0.02% | -3.97% | 5,680,700 | 278,585,000 | 130% | 49.04 | -1.09% | 49.87 | -1.73% | 50.60 | -1.18% | 51.06 | -0.28% | 0.92% | |
| 2022-05-25 | 50.00 | 50.90 | 48.95 | 50.11 | 0.00% | 1.07% | -2.13% | 5,469,600 | 271,177,000 | 130% | 49.58 | -3.28% | 50.74 | -2.22% | 51.21 | -1.72% | 51.20 | -0.12% | 1.09% | |
| 2022-05-24 | 51.74 | 52.74 | 50.07 | 50.11 | -4.28% | -2.25% | -2.25% | 4,504,400 | 230,898,000 | 103% | 51.26 | -1.40% | 51.90 | -0.54% | 52.10 | -0.29% | 51.26 | 1.21% | 1.28% | |
| 2022-05-23 | 53.23 | 53.23 | 51.01 | 52.35 | -0.83% | 0.69% | 3.36% | 3,242,000 | 168,549,000 | 71% | 51.99 | -1.25% | 52.18 | -0.64% | 52.26 | 0.32% | 50.65 | 0.59% | 1.24% | |
| 2022-05-20 | 52.61 | 53.40 | 52.12 | 52.79 | 0.84% | 0.28% | 4.84% | 3,430,100 | 180,577,000 | 79% | 52.65 | 1.75% | 52.52 | 0.58% | 52.09 | 0.98% | 50.35 | 1.21% | 1.20% | |
| 2022-05-19 | 51.65 | 52.60 | 50.70 | 52.35 | 0.54% | 1.18% | 5.23% | 2,207,600 | 114,224,000 | 48% | 51.74 | -2.01% | 52.21 | 0.42% | 51.58 | 0.76% | 49.75 | 0.84% | 1.12% | |
| 2022-05-18 | 52.65 | 53.72 | 52.01 | 52.07 | -2.11% | -1.38% | 5.54% | 4,422,000 | 233,481,000 | 88% | 52.80 | 1.76% | 52.00 | 1.69% | 51.19 | 1.01% | 49.34 | 1.36% | 1.10% | |
| 2022-05-17 | 51.00 | 53.47 | 50.58 | 53.19 | 4.23% | 2.51% | 9.28% | 4,760,800 | 247,017,000 | 82% | 51.89 | 1.38% | 51.13 | 1.52% | 50.68 | 2.12% | 48.67 | 1.18% | 1.11% | |
| 2022-05-16 | 50.60 | 51.97 | 50.60 | 51.03 | 0.00% | -0.29% | 6.08% | 3,693,800 | 189,048,000 | 54% | 51.18 | 1.77% | 50.37 | 0.25% | 49.63 | 0.96% | 48.11 | 1.45% | 1.19% | | |
|
