宏润建设( 002062.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 | 5.29 | 5.50 | 5.26 | 5.36 | 1.71% | -0.67% | -0.13% | 23,308,600 | 125,781,000 | 98% | 5.40 | 1.91% | 5.38 | -0.45% | 5.40 | -0.15% | 5.37 | -0.74% | 0.02% |  |
| 2023-01-10 | 5.35 | 5.38 | 5.25 | 5.27 | -1.86% | -0.47% | -2.53% | 12,327,400 | 65,279,000 | 47% | 5.30 | -2.02% | 5.40 | -0.31% | 5.40 | 0.11% | 5.41 | 0.04% | 0.28% |  |
| 2023-01-09 | 5.43 | 5.47 | 5.36 | 5.37 | -1.65% | -0.63% | -0.65% | 16,621,800 | 89,831,000 | 66% | 5.40 | -0.90% | 5.42 | -0.11% | 5.40 | 0.67% | 5.41 | 0.19% | 0.21% | |
| 2023-01-06 | 5.42 | 5.51 | 5.37 | 5.46 | 1.11% | 0.13% | 1.20% | 21,687,800 | 118,271,000 | 91% | 5.45 | 1.38% | 5.42 | 0.86% | 5.36 | 0.73% | 5.40 | 0.35% | 0.12% | |
| 2023-01-05 | 5.38 | 5.41 | 5.34 | 5.40 | 0.00% | 0.39% | 0.45% | 16,421,300 | 88,325,000 | 71% | 5.38 | -0.79% | 5.38 | 0.88% | 5.32 | -0.54% | 5.38 | 0.19% | 0.00% | |
| 2023-01-04 | 5.36 | 5.51 | 5.33 | 5.40 | 1.50% | -0.41% | 0.63% | 31,333,600 | 169,898,000 | 140% | 5.42 | 2.46% | 5.33 | 1.35% | 5.35 | -1.07% | 5.37 | 0.30% | -0.11% | |
| 2023-01-03 | 5.23 | 5.35 | 5.19 | 5.32 | 1.72% | 0.53% | -0.56% | 17,483,100 | 92,522,000 | 84% | 5.29 | 1.38% | 5.26 | -1.52% | 5.41 | -0.02% | 5.35 | 0.08% | -0.24% | |
| 2022-12-30 | 5.23 | 5.29 | 5.17 | 5.23 | 0.58% | 0.19% | -2.17% | 20,885,300 | 109,011,000 | 100% | 5.22 | -0.86% | 5.34 | -2.20% | 5.41 | -0.22% | 5.35 | -0.30% | -0.38% | |
| 2022-12-29 | 5.44 | 5.44 | 5.20 | 5.20 | -3.53% | -1.23% | -3.02% | 25,650,800 | 135,050,000 | 128% | 5.27 | -2.91% | 5.46 | -0.53% | 5.42 | -0.11% | 5.36 | -0.30% | -0.41% | |
| 2022-12-28 | 5.46 | 5.49 | 5.37 | 5.39 | -4.26% | -0.61% | 0.22% | 51,616,900 | 279,936,000 | 283% | 5.42 | -3.54% | 5.49 | -0.09% | 5.43 | 0.65% | 5.38 | 0.41% | -0.44% | |
| 2022-12-27 | 5.63 | 5.63 | 5.50 | 5.63 | 9.96% | 0.14% | 5.12% | 41,981,100 | 236,029,000 | 302% | 5.62 | 10.08% | 5.49 | 7.52% | 5.39 | 4.64% | 5.36 | 1.81% | -0.58% | |
| 2022-12-26 | 5.10 | 5.13 | 5.07 | 5.12 | 0.59% | 0.25% | -2.68% | 6,096,100 | 31,132,000 | 51% | 5.11 | 0.43% | 5.11 | -0.49% | 5.15 | -0.54% | 5.26 | -0.59% | -0.85% | |
| 2022-12-23 | 5.04 | 5.13 | 5.03 | 5.09 | 0.20% | 0.10% | -3.82% | 7,538,600 | 38,331,000 | 54% | 5.09 | -0.82% | 5.13 | -0.85% | 5.18 | -1.01% | 5.29 | -0.71% | -0.85% | |
| 2022-12-22 | 5.21 | 5.22 | 5.08 | 5.08 | -1.17% | -0.92% | -4.69% | 11,079,800 | 56,803,000 | 75% | 5.13 | -0.89% | 5.18 | -0.73% | 5.24 | -0.97% | 5.33 | -0.91% | -0.79% | |
| 2022-12-21 | 5.27 | 5.28 | 5.10 | 5.14 | -2.10% | -0.64% | -4.44% | 11,705,600 | 60,553,000 | 77% | 5.17 | -1.20% | 5.22 | -1.27% | 5.29 | -0.51% | 5.38 | -0.92% | -0.72% | |
| 2022-12-20 | 5.19 | 5.33 | 5.14 | 5.25 | 0.77% | 0.27% | -3.30% | 11,098,900 | 58,109,000 | 67% | 5.24 | 0.02% | 5.28 | -0.88% | 5.31 | -0.45% | 5.43 | -0.91% | -0.65% | |
| 2022-12-19 | 5.36 | 5.36 | 5.17 | 5.21 | -2.62% | -0.48% | -4.91% | 15,846,600 | 82,951,000 | 88% | 5.24 | -2.73% | 5.33 | -0.65% | 5.34 | -0.71% | 5.48 | -1.40% | -0.56% | |
| 2022-12-16 | 5.33 | 5.45 | 5.31 | 5.35 | -0.37% | -0.59% | -3.73% | 13,194,100 | 71,017,000 | 67% | 5.38 | -0.19% | 5.37 | 0.02% | 5.38 | -0.59% | 5.56 | -0.59% | -0.41% | |
| 2022-12-15 | 5.34 | 5.45 | 5.32 | 5.37 | 1.32% | -0.41% | -3.94% | 13,378,400 | 72,133,000 | 59% | 5.39 | 1.33% | 5.36 | -0.09% | 5.41 | -0.86% | 5.59 | -0.59% | -0.38% | |
| 2022-12-14 | 5.38 | 5.39 | 5.27 | 5.30 | -1.85% | -0.39% | -5.74% | 13,736,300 | 73,088,000 | 53% | 5.32 | -1.19% | 5.37 | -1.20% | 5.45 | -1.09% | 5.62 | -1.02% | -0.34% | |
| 2022-12-13 | 5.37 | 5.42 | 5.35 | 5.40 | 0.93% | 0.28% | -4.95% | 10,939,400 | 58,904,000 | 37% | 5.39 | -0.06% | 5.43 | -1.20% | 5.51 | -1.04% | 5.68 | -0.84% | -0.23% | |
| 2022-12-12 | 5.51 | 5.51 | 5.33 | 5.35 | -3.08% | -0.71% | -6.62% | 24,176,200 | 130,273,000 | 70% | 5.39 | -2.74% | 5.50 | -1.66% | 5.57 | -1.87% | 5.73 | -0.59% | -0.11% | |
| 2022-12-09 | 5.61 | 5.63 | 5.50 | 5.52 | -1.43% | -0.36% | -4.22% | 15,622,700 | 86,550,000 | 43% | 5.54 | -1.58% | 5.59 | -0.99% | 5.68 | -0.26% | 5.76 | -0.16% | -0.07% | |
| 2022-12-08 | 5.59 | 5.72 | 5.56 | 5.60 | -0.88% | -0.52% | -2.98% | 16,089,900 | 90,578,000 | 45% | 5.63 | 0.46% | 5.65 | -1.14% | 5.69 | -0.23% | 5.77 | -0.16% | -0.04% | |
| 2022-12-07 | 5.65 | 5.75 | 5.50 | 5.65 | -0.18% | 0.84% | -2.27% | 24,796,000 | 138,935,000 | 68% | 5.60 | -1.94% | 5.71 | -0.23% | 5.71 | -1.02% | 5.78 | -0.21% | 0.01% | |
| 2022-12-06 | 5.80 | 5.82 | 5.65 | 5.66 | -2.41% | -0.95% | -2.30% | 22,514,000 | 128,638,000 | 63% | 5.71 | -1.36% | 5.73 | 0.02% | 5.77 | -0.64% | 5.79 | -0.07% | 0.09% | |
| 2022-12-05 | 5.80 | 5.91 | 5.69 | 5.80 | 1.05% | 0.12% | 0.05% | 34,888,200 | 202,106,000 | 96% | 5.79 | 2.04% | 5.73 | -0.69% | 5.80 | -0.05% | 5.80 | 0.14% | 0.16% | |
| 2022-12-02 | 5.63 | 5.83 | 5.54 | 5.74 | 1.23% | 1.11% | -0.85% | 39,865,000 | 226,314,000 | 113% | 5.68 | -0.70% | 5.77 | -1.25% | 5.81 | -0.33% | 5.79 | -0.28% | 0.17% | |
| 2022-12-01 | 5.79 | 5.84 | 5.63 | 5.67 | -2.24% | -0.82% | -2.33% | 41,800,800 | 238,990,000 | 125% | 5.72 | -2.95% | 5.84 | -0.43% | 5.82 | -0.38% | 5.81 | -0.22% | 0.28% | |
| 2022-11-30 | 5.90 | 6.02 | 5.80 | 5.80 | 0.00% | -1.54% | -0.31% | 44,536,800 | 262,353,000 | 143% | 5.89 | 0.10% | 5.86 | 0.48% | 5.85 | 0.34% | 5.82 | 0.12% | 0.39% | | |
|
