华润双鹤( 600062.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 12.01 | 12.07 | 11.94 | 12.00 | -0.17% | -0.07% | 0.36% | 4,127,700 | 49,569,000 | 72% | 12.01 | 0.20% | 11.95 | 0.07% | 11.96 | 0.12% | 11.96 | 0.04% | -0.07% |  |
2021-01-14 | 11.88 | 12.05 | 11.83 | 12.02 | 0.92% | 0.29% | 0.57% | 5,653,100 | 67,751,000 | 99% | 11.99 | 0.92% | 11.94 | -0.01% | 11.95 | 0.13% | 11.95 | 0.04% | -0.09% |  |
2021-01-13 | 11.94 | 11.97 | 11.80 | 11.91 | -0.50% | 0.29% | -0.31% | 5,772,000 | 68,549,000 | 106% | 11.88 | -0.81% | 11.94 | -0.17% | 11.93 | -0.42% | 11.95 | -0.06% | -0.09% |  |
2021-01-12 | 12.00 | 12.09 | 11.90 | 11.97 | -0.25% | -0.03% | 0.13% | 4,962,300 | 59,414,000 | 96% | 11.97 | -0.13% | 11.96 | 0.18% | 11.98 | 0.10% | 11.95 | 0.04% | -0.07% |  |
2021-01-11 | 11.97 | 12.06 | 11.87 | 12.00 | 0.42% | 0.10% | 0.43% | 5,455,500 | 65,402,000 | 107% | 11.99 | 0.55% | 11.94 | -0.36% | 11.97 | 0.18% | 11.95 | 0.00% | -0.08% |  |
2021-01-08 | 11.85 | 11.99 | 11.81 | 11.95 | 0.59% | 0.23% | 0.01% | 4,209,900 | 50,196,000 | 86% | 11.92 | 0.07% | 11.99 | 0.06% | 11.95 | -0.03% | 11.95 | -0.05% | -0.09% |  |
2021-01-07 | 12.12 | 12.13 | 11.80 | 11.88 | -2.14% | -0.29% | -0.63% | 6,565,800 | 78,233,000 | 135% | 11.92 | -1.42% | 11.98 | 0.08% | 11.95 | -0.05% | 11.96 | -0.21% | -0.10% |  |
2021-01-06 | 12.00 | 12.22 | 11.94 | 12.14 | 1.08% | 0.44% | 1.34% | 7,067,800 | 85,425,000 | 154% | 12.09 | 1.39% | 11.97 | 0.45% | 11.96 | 0.34% | 11.98 | -0.16% | -0.10% |  |
2021-01-05 | 11.84 | 12.02 | 11.81 | 12.01 | 1.09% | 0.75% | 0.09% | 6,270,700 | 74,756,000 | 134% | 11.92 | 0.26% | 11.92 | 0.03% | 11.92 | 0.01% | 12.00 | -0.14% | -0.11% |  |
2021-01-04 | 11.99 | 12.03 | 11.81 | 11.88 | -0.92% | -0.08% | -1.13% | 6,875,700 | 81,754,000 | 156% | 11.89 | -0.48% | 11.91 | -0.21% | 11.92 | -0.23% | 12.02 | -0.21% | -0.13% |  |
2020-12-31 | 11.91 | 11.99 | 11.86 | 11.99 | 0.76% | 0.36% | -0.42% | 4,029,200 | 48,138,000 | 98% | 11.95 | 0.26% | 11.94 | 0.11% | 11.95 | -0.09% | 12.04 | -0.14% | -0.15% |  |
2020-12-30 | 11.94 | 11.96 | 11.88 | 11.90 | -0.25% | -0.13% | -1.31% | 2,715,400 | 32,356,000 | 64% | 11.92 | -0.21% | 11.92 | -0.24% | 11.96 | -0.43% | 12.06 | -0.01% | -0.18% |  |
2020-12-29 | 11.92 | 12.01 | 11.88 | 11.93 | -0.17% | -0.09% | -1.07% | 3,401,300 | 40,616,000 | 79% | 11.94 | 0.21% | 11.95 | -0.15% | 12.01 | -0.59% | 12.06 | 0.13% | -0.24% |  |
2020-12-28 | 12.05 | 12.05 | 11.85 | 11.95 | -0.99% | 0.29% | -0.77% | 4,491,200 | 53,519,000 | 97% | 11.92 | -0.92% | 11.97 | -0.79% | 12.08 | -0.26% | 12.04 | -0.01% | -0.32% |  |
2020-12-25 | 11.96 | 12.08 | 11.91 | 12.07 | 0.58% | 0.36% | 0.22% | 2,767,300 | 33,283,000 | 59% | 12.03 | 0.27% | 12.07 | -0.58% | 12.11 | -0.01% | 12.04 | -0.10% | -0.37% |  |
2020-12-24 | 12.10 | 12.10 | 11.93 | 12.00 | -0.99% | 0.04% | -0.46% | 3,946,500 | 47,337,000 | 75% | 12.00 | -1.28% | 12.14 | -0.18% | 12.11 | -0.14% | 12.06 | -0.17% | -0.41% |  |
2020-12-23 | 12.11 | 12.25 | 12.06 | 12.12 | 0.08% | -0.25% | 0.36% | 4,564,100 | 55,454,000 | 88% | 12.15 | -0.45% | 12.16 | 0.21% | 12.13 | 0.25% | 12.08 | -0.24% | -0.40% |  |
2020-12-22 | 12.10 | 12.34 | 12.05 | 12.11 | 0.08% | -0.78% | 0.04% | 7,161,000 | 87,399,000 | 129% | 12.21 | 1.10% | 12.13 | 0.43% | 12.10 | 0.78% | 12.11 | -0.24% | -0.41% |  |
2020-12-21 | 12.04 | 12.15 | 11.95 | 12.10 | 0.41% | 0.23% | -0.28% | 3,505,900 | 42,324,000 | 63% | 12.07 | 0.15% | 12.08 | 0.27% | 12.01 | 0.19% | 12.13 | -0.33% | -0.40% |  |
2020-12-18 | 12.15 | 12.15 | 12.00 | 12.05 | -0.82% | -0.03% | -1.02% | 3,832,200 | 46,195,000 | 68% | 12.05 | -0.43% | 12.05 | 0.59% | 11.98 | -0.24% | 12.17 | -0.39% | -0.37% |  |
2020-12-17 | 11.96 | 12.17 | 11.96 | 12.15 | 1.59% | 0.36% | -0.58% | 5,326,900 | 64,489,000 | 93% | 12.11 | 1.26% | 11.98 | 0.47% | 12.01 | -0.13% | 12.22 | -0.42% | -0.33% |  |
2020-12-16 | 11.93 | 12.02 | 11.87 | 11.96 | 0.42% | 0.04% | -2.55% | 3,448,400 | 41,224,000 | 60% | 11.96 | 0.61% | 11.92 | -0.62% | 12.03 | -0.67% | 12.27 | -0.59% | -0.30% |  |
2020-12-15 | 11.97 | 11.97 | 11.78 | 11.91 | -0.58% | 0.23% | -3.53% | 6,393,700 | 75,978,000 | 102% | 11.88 | -0.53% | 12.00 | -0.81% | 12.11 | -0.95% | 12.35 | -0.69% | -0.25% |  |
2020-12-14 | 12.05 | 12.05 | 11.89 | 11.98 | -0.50% | 0.28% | -3.64% | 5,597,500 | 66,868,000 | 88% | 11.95 | -1.44% | 12.09 | -1.06% | 12.22 | -0.82% | 12.43 | -0.52% | -0.19% |  |
2020-12-11 | 12.31 | 12.34 | 11.98 | 12.04 | -2.03% | -0.66% | -3.66% | 8,119,100 | 98,404,000 | 127% | 12.12 | -1.10% | 12.22 | -1.05% | 12.33 | -0.94% | 12.50 | -0.46% | -0.15% |  |
2020-12-10 | 12.23 | 12.29 | 12.19 | 12.29 | 0.66% | 0.29% | -2.11% | 3,822,200 | 46,841,000 | 64% | 12.26 | -0.42% | 12.35 | -0.60% | 12.44 | -0.55% | 12.56 | -0.14% | -0.11% |  |
2020-12-09 | 12.42 | 12.47 | 12.18 | 12.21 | -1.69% | -0.79% | -2.88% | 8,462,000 | 104,143,000 | 141% | 12.31 | -1.34% | 12.43 | -1.10% | 12.51 | -0.88% | 12.57 | -0.30% | -0.11% |  |
2020-12-08 | 12.59 | 12.59 | 12.40 | 12.42 | -1.19% | -0.43% | -1.51% | 6,329,800 | 78,958,000 | 104% | 12.47 | -0.95% | 12.57 | -0.72% | 12.62 | -0.34% | 12.61 | -0.14% | -0.10% |  |
2020-12-07 | 12.71 | 12.72 | 12.54 | 12.57 | -1.02% | -0.19% | -0.45% | 4,258,500 | 53,630,000 | 72% | 12.59 | -0.58% | 12.66 | -0.22% | 12.67 | -0.03% | 12.63 | -0.05% | -0.11% |  |
2020-12-04 | 12.72 | 12.73 | 12.61 | 12.70 | 0.00% | 0.25% | 0.53% | 4,487,200 | 56,843,000 | 67% | 12.67 | -0.26% | 12.68 | 0.03% | 12.67 | 0.09% | 12.63 | -0.02% | -0.15% |  | |
|