海南发展( 002163.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 | 14.01 | 14.72 | 13.95 | 14.27 | 2.00% | -0.45% | 1.64% | 32,746,600 | 469,419,000 | 95% | 14.34 | 0.25% | 14.25 | -1.58% | 14.37 | 0.67% | 14.04 | 0.71% | 0.42% |  |
2022-06-29 | 14.20 | 14.79 | 13.95 | 13.99 | -1.62% | -2.16% | 0.35% | 36,180,100 | 517,322,000 | 109% | 14.30 | 0.85% | 14.48 | 0.65% | 14.27 | 0.68% | 13.94 | 0.61% | 0.18% |  |
2022-06-28 | 14.59 | 14.59 | 13.87 | 14.22 | -4.18% | 0.30% | 2.62% | 61,016,000 | 865,099,000 | 189% | 14.18 | -4.06% | 14.39 | 0.57% | 14.17 | 0.76% | 13.86 | 0.77% | 0.09% |  |
2022-06-27 | 13.98 | 15.10 | 13.90 | 14.84 | 8.08% | 0.42% | 7.92% | 83,800,900 | 1,238,449,000 | 311% | 14.78 | 8.12% | 14.31 | 6.37% | 14.07 | 4.65% | 13.75 | 3.04% | -0.06% |  |
2022-06-24 | 13.36 | 13.97 | 13.26 | 13.73 | 2.16% | 0.45% | 2.88% | 28,249,300 | 386,115,000 | 124% | 13.67 | 2.49% | 13.45 | 0.45% | 13.44 | 1.02% | 13.35 | -0.32% | -0.42% |  |
2022-06-23 | 12.92 | 13.59 | 12.92 | 13.44 | 3.38% | 0.78% | 0.39% | 22,336,000 | 297,872,000 | 90% | 13.34 | 0.60% | 13.39 | 0.02% | 13.31 | 0.57% | 13.39 | 0.07% | -0.38% |  |
2022-06-22 | 13.43 | 13.75 | 12.95 | 13.00 | -3.70% | -1.93% | -2.83% | 19,451,700 | 257,860,000 | 73% | 13.26 | -1.91% | 13.39 | 0.56% | 13.23 | -0.22% | 13.38 | 0.32% | -0.40% |  |
2022-06-21 | 13.21 | 13.99 | 13.07 | 13.50 | 1.73% | -0.10% | 1.22% | 29,547,800 | 399,319,000 | 109% | 13.51 | 1.40% | 13.31 | 1.77% | 13.26 | 0.43% | 13.34 | 0.16% | -0.49% |  |
2022-06-20 | 12.91 | 13.57 | 12.91 | 13.27 | 3.11% | -0.43% | -0.35% | 22,142,100 | 295,095,000 | 78% | 13.33 | 3.64% | 13.08 | -0.28% | 13.20 | -0.26% | 13.32 | -0.33% | -0.58% |  |
2022-06-17 | 12.77 | 13.03 | 12.75 | 12.87 | -0.69% | 0.09% | -3.67% | 14,080,900 | 181,062,000 | 46% | 12.86 | -0.88% | 13.12 | -0.88% | 13.24 | -1.59% | 13.36 | -0.78% | -0.53% |  |
2022-06-16 | 13.01 | 13.19 | 12.81 | 12.96 | -0.84% | -0.10% | -3.75% | 22,359,300 | 290,067,000 | 68% | 12.97 | -3.01% | 13.23 | -1.17% | 13.45 | -0.22% | 13.47 | -1.77% | -0.40% |  |
2022-06-15 | 13.35 | 13.60 | 13.00 | 13.07 | -2.17% | -2.28% | -4.65% | 26,233,500 | 350,874,000 | 71% | 13.38 | 0.31% | 13.39 | -1.50% | 13.48 | 0.67% | 13.71 | -0.28% | -0.15% |  |
2022-06-14 | 13.15 | 13.64 | 13.00 | 13.36 | -0.07% | 0.19% | -2.81% | 20,709,500 | 276,134,000 | 54% | 13.33 | -0.83% | 13.59 | 0.44% | 13.39 | 0.07% | 13.75 | -0.66% | -0.26% |  |
2022-06-13 | 13.50 | 13.76 | 13.20 | 13.37 | -3.67% | -0.56% | -3.38% | 27,674,600 | 372,089,000 | 66% | 13.45 | -2.74% | 13.54 | 1.09% | 13.38 | -0.39% | 13.84 | -0.56% | -0.12% |  |
2022-06-10 | 13.40 | 14.22 | 13.33 | 13.88 | 2.89% | 0.41% | -0.25% | 41,420,200 | 572,580,000 | 95% | 13.82 | 3.94% | 13.39 | 1.45% | 13.44 | -0.29% | 13.92 | 0.09% | 0.01% |  |
2022-06-09 | 12.89 | 13.81 | 12.76 | 13.49 | 4.74% | 1.43% | -2.97% | 40,328,000 | 536,347,000 | 90% | 13.30 | 3.06% | 13.20 | -0.96% | 13.48 | -2.93% | 13.90 | -0.17% | 0.05% |  |
2022-06-08 | 13.02 | 13.23 | 12.62 | 12.88 | -2.20% | -0.19% | -7.52% | 29,742,900 | 383,828,000 | 63% | 12.91 | -3.12% | 13.33 | -2.72% | 13.88 | -0.96% | 13.93 | -0.64% | 0.11% |  |
2022-06-07 | 13.78 | 13.90 | 13.00 | 13.17 | -4.77% | -1.13% | -6.04% | 37,676,400 | 501,898,000 | 79% | 13.32 | -3.20% | 13.70 | -3.89% | 14.02 | -1.25% | 14.02 | -0.70% | 0.24% |  |
2022-06-06 | 13.70 | 14.02 | 13.55 | 13.83 | -0.58% | 0.50% | -2.02% | 29,200,600 | 401,826,000 | 59% | 13.76 | -1.70% | 14.25 | 0.03% | 14.19 | -0.44% | 14.12 | 0.14% | 0.42% |  |
2022-06-02 | 14.39 | 14.55 | 13.70 | 13.91 | -4.46% | -0.64% | -1.31% | 41,039,400 | 574,531,000 | 80% | 14.00 | -4.36% | 14.25 | -0.53% | 14.26 | 0.32% | 14.10 | 0.53% | 0.50% |  |
2022-06-01 | 13.85 | 15.26 | 13.82 | 14.56 | 4.07% | -0.53% | 3.84% | 64,523,500 | 944,402,000 | 131% | 14.64 | 5.61% | 14.33 | 1.18% | 14.21 | 1.73% | 14.02 | 0.72% | 0.55% |  |
2022-05-31 | 13.71 | 14.15 | 13.51 | 13.99 | 1.30% | 0.95% | 0.50% | 37,713,000 | 522,646,000 | 70% | 13.86 | -2.93% | 14.16 | 0.33% | 13.97 | -0.35% | 13.92 | -1.30% | 0.65% |  |
2022-05-30 | 15.00 | 15.00 | 13.59 | 13.81 | -5.86% | -3.27% | -2.08% | 53,438,700 | 762,959,000 | 87% | 14.28 | 0.20% | 14.11 | 1.69% | 14.02 | -0.20% | 14.10 | 0.74% | 1.36% |  |
2022-05-27 | 13.80 | 14.98 | 13.77 | 14.67 | 5.46% | 2.95% | 4.79% | 54,393,500 | 775,050,000 | 88% | 14.25 | 4.18% | 13.88 | 0.46% | 14.04 | 0.77% | 14.00 | 0.70% | 1.48% |  |
2022-05-26 | 13.59 | 13.99 | 13.25 | 13.91 | 3.27% | 1.70% | 0.05% | 37,823,700 | 517,362,000 | 61% | 13.68 | 0.49% | 13.81 | -1.76% | 13.94 | 0.66% | 13.90 | 0.48% | 1.45% |  |
2022-05-25 | 13.66 | 14.10 | 13.17 | 13.47 | -1.03% | -1.04% | -2.65% | 47,975,200 | 653,057,000 | 77% | 13.61 | -3.73% | 14.06 | -0.18% | 13.85 | -0.29% | 13.84 | 0.47% | 1.52% |  |
2022-05-24 | 14.50 | 14.59 | 13.61 | 13.61 | -7.41% | -3.74% | -1.18% | 45,334,000 | 640,997,000 | 71% | 14.14 | -1.44% | 14.09 | 1.83% | 13.89 | -1.93% | 13.77 | 0.61% | 1.58% |  |
2022-05-23 | 13.75 | 15.12 | 13.62 | 14.70 | 5.00% | 2.47% | 7.39% | 63,460,800 | 910,376,000 | 105% | 14.35 | 4.15% | 13.83 | 1.19% | 14.16 | 1.35% | 13.69 | 1.13% | 1.52% |  |
2022-05-20 | 13.36 | 14.14 | 13.22 | 14.00 | 5.74% | 1.64% | 3.43% | 59,876,400 | 824,735,000 | 103% | 13.77 | 4.03% | 13.67 | -3.74% | 13.97 | 0.66% | 13.54 | 0.94% | 1.43% |  |
2022-05-19 | 13.10 | 13.56 | 13.02 | 13.24 | 0.00% | 0.00% | -1.27% | 48,761,000 | 645,610,000 | 86% | 13.24 | -4.45% | 14.20 | 0.38% | 13.88 | 0.36% | 13.41 | 0.99% | 1.35% |  | |
|