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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 65.49 | 65.93 | 64.81 | 65.86 | 0.55% | 0.74% | -2.17% | 15,304,200 | 1,000,506,000 | 65% | 65.38 | 0.39% | 65.16 | -0.52% | 65.67 | -0.89% | 67.32 | 0.15% | -0.19% |  |
| 2021-12-02 | 65.04 | 65.75 | 64.46 | 65.50 | 0.69% | 0.58% | -2.56% | 15,056,500 | 980,509,000 | 60% | 65.12 | 0.22% | 65.50 | -0.65% | 66.26 | -1.50% | 67.22 | -0.02% | -0.26% | |
| 2021-12-01 | 65.35 | 66.56 | 64.62 | 65.05 | -0.84% | 0.11% | -3.25% | 15,943,900 | 1,036,019,000 | 61% | 64.98 | -2.00% | 65.92 | -1.47% | 67.27 | -1.04% | 67.23 | -0.22% | -0.27% | |
| 2021-11-30 | 66.70 | 67.47 | 65.51 | 65.60 | -1.55% | -1.07% | -2.64% | 17,061,400 | 1,131,311,000 | 67% | 66.31 | -0.08% | 66.91 | -1.71% | 67.98 | -0.68% | 67.38 | -0.22% | -0.23% | |
| 2021-11-29 | 65.22 | 67.36 | 65.22 | 66.63 | -1.10% | 0.40% | -1.33% | 18,977,300 | 1,259,419,000 | 70% | 66.36 | -2.17% | 68.07 | -1.04% | 68.44 | 0.27% | 67.53 | -0.38% | -0.16% | |
| 2021-11-26 | 69.34 | 69.34 | 67.00 | 67.37 | -2.88% | -0.69% | -0.61% | 22,072,400 | 1,497,326,000 | 84% | 67.84 | -2.48% | 68.79 | -0.30% | 68.26 | 0.70% | 67.78 | -0.30% | -0.03% | |
| 2021-11-25 | 69.25 | 70.53 | 68.60 | 69.37 | 0.70% | -0.28% | 2.04% | 25,235,400 | 1,755,419,000 | 99% | 69.56 | 1.03% | 69.00 | 1.45% | 67.78 | 0.86% | 67.99 | -0.05% | 0.09% | |
| 2021-11-24 | 68.99 | 69.50 | 68.03 | 68.89 | -0.32% | 0.05% | 1.28% | 25,181,400 | 1,733,806,000 | 98% | 68.85 | 0.14% | 68.01 | 1.40% | 67.21 | 0.42% | 68.02 | -0.05% | 0.17% | |
| 2021-11-23 | 66.98 | 70.28 | 66.62 | 69.11 | 4.05% | 0.51% | 1.55% | 44,341,500 | 3,048,935,000 | 170% | 68.76 | 4.00% | 67.07 | 1.88% | 66.92 | 0.53% | 68.06 | -0.11% | 0.24% | |
| 2021-11-22 | 66.43 | 67.15 | 65.34 | 66.42 | 0.48% | 0.46% | -2.51% | 28,628,900 | 1,892,889,000 | 114% | 66.12 | 1.17% | 65.84 | -0.34% | 66.57 | -0.94% | 68.13 | -0.74% | 0.32% | |
| 2021-11-19 | 65.86 | 66.23 | 64.50 | 66.10 | 0.15% | 1.14% | -3.69% | 27,707,500 | 1,810,808,000 | 108% | 65.35 | -1.06% | 66.06 | -1.70% | 67.20 | -1.56% | 68.63 | -0.47% | 0.50% | |
| 2021-11-18 | 67.29 | 67.67 | 65.30 | 66.00 | -1.61% | -0.08% | -4.29% | 24,276,300 | 1,603,566,000 | 97% | 66.06 | -1.87% | 67.20 | -1.75% | 68.27 | -1.27% | 68.96 | -0.18% | 0.61% | |
| 2021-11-17 | 67.62 | 67.98 | 66.86 | 67.08 | 0.07% | -0.34% | -2.90% | 15,852,500 | 1,067,066,000 | 63% | 67.31 | -0.99% | 68.40 | -1.25% | 69.14 | -0.31% | 69.08 | 0.22% | 0.70% | |
| 2021-11-16 | 70.01 | 70.65 | 66.77 | 67.03 | -4.91% | -1.41% | -2.76% | 33,409,100 | 2,271,395,000 | 129% | 67.99 | -3.33% | 69.27 | -1.43% | 69.36 | -0.83% | 68.93 | 0.41% | 0.75% | |
| 2021-11-15 | 71.15 | 71.47 | 69.59 | 70.49 | -0.03% | 0.23% | 2.68% | 16,189,100 | 1,138,601,000 | 62% | 70.33 | -0.40% | 70.27 | 0.72% | 69.94 | -0.05% | 68.65 | 0.98% | 0.81% | |
| 2021-11-12 | 70.00 | 71.28 | 69.25 | 70.51 | 1.19% | -0.15% | 3.72% | 18,969,400 | 1,339,520,000 | 69% | 70.62 | 0.93% | 69.77 | 0.12% | 69.97 | 0.62% | 67.98 | 0.90% | 0.76% | |
| 2021-11-11 | 68.60 | 71.12 | 68.02 | 69.68 | 1.25% | -0.41% | 3.42% | 24,857,900 | 1,739,209,000 | 85% | 69.97 | 1.33% | 69.68 | -0.19% | 69.54 | 0.74% | 67.38 | 0.73% | 0.72% | |
| 2021-11-10 | 70.98 | 71.27 | 67.90 | 68.82 | -3.26% | -0.33% | 2.89% | 28,936,800 | 1,998,023,000 | 93% | 69.05 | -1.61% | 69.82 | 0.33% | 69.03 | 0.72% | 66.89 | 0.62% | 0.75% | |
| 2021-11-09 | 70.01 | 71.17 | 69.43 | 71.14 | 0.79% | 1.37% | 7.01% | 22,927,100 | 1,609,042,000 | 75% | 70.18 | -0.13% | 69.59 | 1.28% | 68.54 | 1.23% | 66.48 | 0.73% | 0.75% | |
| 2021-11-08 | 68.74 | 71.38 | 68.18 | 70.58 | 3.61% | 0.44% | 6.94% | 30,871,500 | 2,169,380,000 | 97% | 70.27 | 3.22% | 68.71 | 2.01% | 67.70 | 2.00% | 66.00 | 1.04% | 0.77% | |
| 2021-11-05 | 68.60 | 68.78 | 67.56 | 68.12 | -0.01% | 0.06% | 4.29% | 23,036,600 | 1,568,233,000 | 73% | 68.08 | 0.73% | 67.36 | 0.82% | 66.38 | 0.99% | 65.32 | 0.64% | 0.61% | |
| 2021-11-04 | 67.10 | 68.18 | 66.62 | 68.13 | 2.28% | 0.81% | 4.97% | 29,884,700 | 2,019,764,000 | 96% | 67.59 | 1.79% | 66.81 | 1.77% | 65.72 | 0.63% | 64.90 | 0.78% | 0.51% | |
| 2021-11-03 | 66.27 | 67.46 | 65.32 | 66.61 | 1.15% | 0.32% | 3.43% | 24,415,900 | 1,621,124,000 | 79% | 66.40 | -0.18% | 65.65 | 0.84% | 65.31 | 0.41% | 64.40 | 0.65% | 0.41% | |
| 2021-11-02 | 64.88 | 68.02 | 64.35 | 65.85 | 1.28% | -1.00% | 2.91% | 44,060,700 | 2,930,742,000 | 141% | 66.52 | 3.89% | 65.11 | 0.74% | 65.05 | 0.71% | 63.99 | 0.99% | 0.33% | |
| 2021-11-01 | 64.40 | 65.13 | 62.82 | 65.02 | -0.32% | 1.56% | 2.62% | 34,750,800 | 2,224,889,000 | 114% | 64.02 | -0.66% | 64.63 | -0.24% | 64.59 | 0.38% | 63.36 | 0.57% | 0.18% | |
| 2021-10-29 | 65.79 | 65.88 | 63.20 | 65.23 | -0.87% | 1.21% | 3.54% | 37,466,100 | 2,414,598,000 | 125% | 64.45 | -1.25% | 64.78 | -0.05% | 64.35 | 0.58% | 63.00 | 0.48% | 0.04% | |
| 2021-10-28 | 64.80 | 66.87 | 63.50 | 65.80 | 1.98% | 0.82% | 4.94% | 43,552,300 | 2,842,503,000 | 148% | 65.27 | 1.23% | 64.81 | 1.48% | 63.98 | 1.36% | 62.70 | 1.01% | -0.08% | |
| 2021-10-27 | 64.22 | 65.26 | 63.41 | 64.52 | 0.19% | 0.07% | 3.94% | 28,337,000 | 1,827,046,000 | 103% | 64.48 | -0.14% | 63.87 | 1.23% | 63.12 | 0.97% | 62.07 | 0.64% | -0.27% | |
| 2021-10-26 | 62.40 | 65.64 | 62.10 | 64.40 | 3.87% | -0.25% | 4.41% | 40,810,700 | 2,634,844,000 | 156% | 64.56 | 4.62% | 63.10 | 2.52% | 62.52 | 1.65% | 61.68 | 0.89% | -0.36% | |
| 2021-10-25 | 61.16 | 62.34 | 61.01 | 62.00 | 0.00% | 0.47% | 1.41% | 21,116,800 | 1,303,134,000 | 78% | 61.71 | 0.58% | 61.54 | -0.11% | 61.50 | 0.37% | 61.14 | -0.57% | -0.55% | | |
|
