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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 68.66 | 70.10 | 67.60 | 69.80 | 2.57% | 0.69% | 5.14% | 22,768,500 | 1,578,311,000 | 166% | 69.32 | 3.36% | 67.53 | 1.49% | 67.22 | 1.54% | 66.39 | 1.04% | 0.45% | |
| 2022-06-23 | 65.75 | 68.19 | 64.68 | 68.05 | 5.70% | 1.46% | 3.57% | 24,598,000 | 1,649,735,000 | 189% | 67.07 | 2.50% | 66.54 | 0.80% | 66.19 | 0.87% | 65.71 | 0.55% | 0.41% |  |
| 2022-06-22 | 66.20 | 67.00 | 64.01 | 64.38 | -2.82% | -1.61% | -1.48% | 14,135,600 | 924,952,000 | 118% | 65.43 | -1.95% | 66.01 | 0.23% | 65.62 | 0.21% | 65.35 | 0.06% | 0.43% | |
| 2022-06-21 | 66.88 | 68.35 | 65.41 | 66.25 | 0.36% | -0.73% | 1.44% | 12,486,200 | 833,272,000 | 110% | 66.74 | 1.27% | 65.86 | 0.98% | 65.49 | 0.64% | 65.31 | 0.21% | 0.50% | |
| 2022-06-20 | 64.95 | 66.47 | 64.50 | 66.01 | 1.63% | 0.17% | 1.29% | 10,024,000 | 660,592,000 | 88% | 65.90 | 1.98% | 65.22 | 0.58% | 65.07 | -0.20% | 65.17 | 0.10% | 0.56% | |
| 2022-06-17 | 64.33 | 65.28 | 63.80 | 64.95 | 0.08% | 0.51% | -0.23% | 9,252,900 | 597,931,000 | 75% | 64.62 | -0.68% | 64.84 | -0.16% | 65.20 | 0.08% | 65.10 | 0.32% | 0.68% | |
| 2022-06-16 | 64.25 | 65.60 | 64.20 | 64.90 | 1.01% | -0.25% | 0.01% | 8,412,200 | 547,305,000 | 65% | 65.06 | 0.31% | 64.95 | -0.64% | 65.15 | 0.05% | 64.89 | 0.31% | 0.76% | |
| 2022-06-15 | 65.53 | 66.09 | 63.86 | 64.25 | -2.77% | -0.94% | -0.68% | 12,888,000 | 835,926,000 | 101% | 64.86 | -0.15% | 65.37 | 0.16% | 65.12 | -0.06% | 64.69 | 0.39% | 0.77% | |
| 2022-06-14 | 66.01 | 66.48 | 63.60 | 66.08 | -0.78% | 1.73% | 2.55% | 10,862,800 | 705,605,000 | 89% | 64.96 | -1.58% | 65.26 | 0.03% | 65.16 | -0.14% | 64.44 | 0.50% | 0.78% | |
| 2022-06-13 | 65.01 | 66.68 | 64.10 | 66.60 | 2.45% | 0.91% | 3.87% | 17,265,200 | 1,139,491,000 | 149% | 66.00 | 2.30% | 65.24 | 0.69% | 65.25 | 0.37% | 64.12 | 0.97% | 0.77% | |
| 2022-06-10 | 64.26 | 65.40 | 63.33 | 65.01 | 0.78% | 0.76% | 2.37% | 12,533,000 | 808,596,000 | 113% | 64.52 | -0.57% | 64.80 | -0.51% | 65.01 | 0.55% | 63.50 | 0.67% | 0.74% | |
| 2022-06-09 | 65.23 | 66.84 | 63.81 | 64.51 | -1.36% | -0.58% | 2.27% | 11,328,600 | 735,101,000 | 109% | 64.89 | -0.22% | 65.13 | -0.10% | 64.65 | 0.64% | 63.08 | 0.76% | 0.72% | |
| 2022-06-08 | 65.86 | 65.86 | 64.21 | 65.40 | 0.02% | 0.57% | 4.47% | 10,799,500 | 702,288,000 | 110% | 65.03 | -0.71% | 65.20 | 1.08% | 64.25 | 0.89% | 62.60 | 0.77% | 0.71% | |
| 2022-06-07 | 65.59 | 66.87 | 64.44 | 65.39 | -0.40% | -0.16% | 5.25% | 10,570,700 | 692,321,000 | 110% | 65.49 | 0.57% | 64.50 | 1.23% | 63.68 | 1.31% | 62.13 | 0.80% | 0.75% | |
| 2022-06-06 | 64.10 | 65.87 | 63.24 | 65.65 | 2.42% | 0.81% | 6.51% | 17,464,200 | 1,137,292,000 | 184% | 65.12 | 3.06% | 63.72 | 2.33% | 62.86 | 2.06% | 61.64 | 1.32% | 0.75% | |
| 2022-06-02 | 61.45 | 64.60 | 60.59 | 64.10 | 4.65% | 1.44% | 5.36% | 16,232,500 | 1,025,689,000 | 184% | 63.19 | 2.71% | 62.27 | 2.32% | 61.59 | 1.84% | 60.84 | 1.08% | 0.69% | |
| 2022-06-01 | 60.99 | 62.46 | 60.80 | 61.25 | 0.03% | -0.44% | 1.76% | 7,267,800 | 447,129,000 | 86% | 61.52 | 0.77% | 60.86 | 0.44% | 60.47 | 0.78% | 60.19 | 0.42% | 0.58% | |
| 2022-05-31 | 60.00 | 61.50 | 59.78 | 61.23 | 1.98% | 0.29% | 2.16% | 7,890,400 | 481,731,000 | 94% | 61.05 | 1.80% | 60.59 | 1.01% | 60.01 | 0.13% | 59.94 | 0.48% | 0.55% | |
| 2022-05-30 | 59.91 | 61.53 | 59.51 | 60.04 | -0.73% | 0.11% | 0.65% | 7,251,600 | 434,902,000 | 84% | 59.97 | -1.15% | 59.99 | 0.52% | 59.93 | -0.25% | 59.65 | 0.43% | 0.56% | |
| 2022-05-27 | 59.50 | 61.13 | 59.50 | 60.48 | 2.35% | -0.32% | 1.83% | 10,494,300 | 636,718,000 | 124% | 60.67 | 2.86% | 59.68 | 0.14% | 60.08 | 0.19% | 59.40 | 0.71% | 0.67% | |
| 2022-05-26 | 58.95 | 60.35 | 57.80 | 59.09 | 0.17% | 0.18% | 0.19% | 7,152,100 | 421,875,000 | 86% | 58.99 | 0.26% | 59.59 | -0.91% | 59.96 | 0.04% | 58.98 | 0.44% | 0.77% | |
| 2022-05-25 | 59.19 | 59.55 | 58.28 | 58.99 | -0.34% | 0.27% | 0.45% | 6,593,100 | 387,900,000 | 80% | 58.83 | -2.73% | 60.14 | -0.55% | 59.94 | 0.10% | 58.72 | 0.69% | 0.85% | |
| 2022-05-24 | 61.49 | 62.23 | 59.10 | 59.19 | -2.49% | -2.14% | 1.49% | 10,369,900 | 627,221,000 | 120% | 60.49 | -0.31% | 60.47 | 0.80% | 59.88 | 0.83% | 58.32 | 1.13% | 0.87% | |
| 2022-05-23 | 60.00 | 61.20 | 59.72 | 60.70 | 1.00% | 0.04% | 5.25% | 9,331,100 | 566,157,000 | 106% | 60.67 | 0.72% | 59.99 | 1.07% | 59.39 | 1.21% | 57.67 | 0.86% | 0.81% | |
| 2022-05-20 | 59.02 | 60.96 | 59.02 | 60.10 | 0.84% | -0.23% | 5.10% | 8,734,100 | 526,134,000 | 103% | 60.24 | 1.74% | 59.36 | 1.18% | 58.68 | 1.27% | 57.18 | 0.70% | 0.74% | |
| 2022-05-19 | 57.50 | 60.06 | 57.35 | 59.60 | 1.88% | 0.66% | 4.96% | 10,821,200 | 640,690,000 | 126% | 59.21 | 1.30% | 58.66 | 1.45% | 57.95 | 1.33% | 56.78 | -0.04% | 0.70% | |
| 2022-05-18 | 58.47 | 59.00 | 58.00 | 58.50 | -0.15% | 0.09% | 2.99% | 6,656,900 | 389,089,000 | 74% | 58.45 | 0.46% | 57.82 | 1.08% | 57.19 | 0.90% | 56.80 | 0.09% | 0.85% | |
| 2022-05-17 | 56.85 | 58.75 | 56.60 | 58.59 | 3.44% | 0.70% | 3.24% | 9,221,600 | 536,535,000 | 93% | 58.18 | 2.61% | 57.20 | 1.57% | 56.68 | 1.11% | 56.75 | 0.58% | 0.94% | |
| 2022-05-16 | 56.57 | 57.30 | 56.13 | 56.64 | 0.25% | -0.11% | 0.39% | 6,641,300 | 376,563,000 | 59% | 56.70 | 0.56% | 56.32 | 0.27% | 56.05 | 0.40% | 56.42 | 1.54% | 0.98% | |
| 2022-05-13 | 56.23 | 56.75 | 55.81 | 56.50 | 0.00% | 0.20% | 1.69% | 6,920,600 | 390,216,000 | 55% | 56.39 | 0.92% | 56.16 | 0.55% | 55.83 | 0.01% | 55.56 | 1.68% | 0.78% | | |
|
