哈空调( 600202.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 5.37 | 5.42 | 5.31 | 5.33 | -1.30% | -0.39% | -1.95% | 10,410,200 | 55,706,000 | 50% | 5.35 | 0.75% | 5.32 | 0.15% | 5.36 | -0.43% | 5.44 | -1.18% | -0.12% |  |
| 2022-06-23 | 5.21 | 5.40 | 5.18 | 5.40 | 3.45% | 1.68% | -1.84% | 13,272,400 | 70,489,000 | 53% | 5.31 | 0.15% | 5.31 | -1.08% | 5.38 | -0.72% | 5.50 | -0.15% | 0.16% | |
| 2022-06-22 | 5.29 | 5.45 | 5.18 | 5.22 | -1.14% | -1.57% | -5.25% | 15,316,200 | 81,221,000 | 55% | 5.30 | -0.28% | 5.37 | -0.90% | 5.42 | -1.42% | 5.51 | -0.45% | 0.26% | |
| 2022-06-21 | 5.48 | 5.55 | 5.23 | 5.28 | -3.12% | -0.71% | -4.59% | 15,301,000 | 81,377,000 | 50% | 5.32 | -2.85% | 5.42 | -1.02% | 5.50 | 0.46% | 5.53 | -0.16% | 0.54% | |
| 2022-06-20 | 5.42 | 5.67 | 5.40 | 5.45 | 0.74% | -0.44% | -1.68% | 16,801,900 | 91,972,000 | 54% | 5.47 | 0.44% | 5.47 | -1.14% | 5.47 | -0.16% | 5.54 | 0.04% | 0.72% | |
| 2022-06-17 | 5.48 | 5.63 | 5.37 | 5.41 | -2.17% | -0.73% | -2.36% | 18,249,600 | 99,465,000 | 60% | 5.45 | -0.78% | 5.54 | 1.17% | 5.48 | -1.48% | 5.54 | 0.00% | 0.75% | |
| 2022-06-16 | 5.40 | 5.64 | 5.34 | 5.53 | 0.91% | 0.67% | -0.20% | 22,738,800 | 124,909,000 | 78% | 5.49 | -2.19% | 5.47 | -0.16% | 5.56 | 0.11% | 5.54 | 0.07% | 0.81% | |
| 2022-06-15 | 5.39 | 5.89 | 5.39 | 5.48 | 1.48% | -2.42% | -1.03% | 32,380,900 | 181,845,000 | 120% | 5.62 | 6.16% | 5.48 | -1.39% | 5.56 | -0.04% | 5.54 | 0.42% | 0.87% | |
| 2022-06-14 | 5.40 | 5.43 | 5.16 | 5.40 | -2.35% | 2.08% | -2.07% | 27,616,400 | 146,081,000 | 105% | 5.29 | -4.05% | 5.56 | -0.75% | 5.56 | -0.57% | 5.51 | -0.16% | 0.90% | |
| 2022-06-13 | 5.55 | 5.65 | 5.44 | 5.53 | -3.32% | 0.31% | 0.13% | 30,675,300 | 169,126,000 | 129% | 5.51 | -3.99% | 5.60 | -0.41% | 5.59 | -0.02% | 5.52 | 0.40% | 0.99% | |
| 2022-06-10 | 5.40 | 6.04 | 5.28 | 5.72 | 4.19% | -0.38% | 3.98% | 48,266,800 | 277,125,000 | 232% | 5.74 | 4.53% | 5.62 | 1.46% | 5.59 | 1.36% | 5.50 | 1.61% | 1.00% |  |
| 2022-06-09 | 5.40 | 5.86 | 5.25 | 5.49 | 0.00% | -0.05% | 1.40% | 37,941,600 | 208,408,000 | 218% | 5.49 | -2.05% | 5.54 | 0.00% | 5.52 | 0.22% | 5.41 | 0.86% | 0.90% | |
| 2022-06-08 | 5.55 | 5.80 | 5.39 | 5.49 | -0.36% | -2.10% | 2.27% | 42,740,400 | 239,667,000 | 305% | 5.61 | 1.74% | 5.54 | 1.82% | 5.50 | 2.08% | 5.37 | 2.35% | 0.88% | |
| 2022-06-07 | 5.32 | 5.83 | 5.24 | 5.51 | 2.61% | -0.04% | 5.05% | 28,046,100 | 154,588,000 | 253% | 5.51 | 3.40% | 5.44 | 2.50% | 5.39 | 2.28% | 5.25 | 1.65% | 0.75% | |
| 2022-06-06 | 5.35 | 5.39 | 5.29 | 5.37 | 0.37% | 0.73% | 4.07% | 8,756,200 | 46,683,000 | 92% | 5.33 | 0.23% | 5.31 | 0.49% | 5.27 | 1.11% | 5.16 | 0.35% | 0.69% | |
| 2022-06-02 | 5.38 | 5.38 | 5.25 | 5.35 | 0.19% | 0.58% | 4.05% | 7,399,700 | 39,357,000 | 75% | 5.32 | 0.64% | 5.29 | 0.78% | 5.21 | 0.89% | 5.14 | 0.57% | 0.81% | |
| 2022-06-01 | 5.25 | 5.36 | 5.18 | 5.34 | 1.91% | 1.04% | 4.44% | 8,651,900 | 45,726,000 | 84% | 5.29 | 0.42% | 5.24 | 1.37% | 5.17 | 1.04% | 5.11 | 0.63% | 0.86% | |
| 2022-05-31 | 5.25 | 5.32 | 5.21 | 5.24 | 0.00% | -0.44% | 3.13% | 11,327,700 | 59,617,000 | 107% | 5.26 | 1.23% | 5.17 | 1.45% | 5.11 | 0.97% | 5.08 | 0.79% | 0.94% | |
| 2022-05-30 | 5.12 | 5.29 | 5.09 | 5.24 | 3.15% | 0.79% | 3.95% | 12,906,500 | 67,101,000 | 123% | 5.20 | 3.03% | 5.10 | 1.82% | 5.07 | 0.30% | 5.04 | 0.72% | 1.02% | |
| 2022-05-27 | 4.99 | 5.11 | 4.97 | 5.08 | 1.20% | 0.67% | 1.50% | 10,657,400 | 53,772,000 | 100% | 5.05 | 0.88% | 5.01 | -0.08% | 5.05 | -0.41% | 5.01 | 0.50% | 1.04% | |
| 2022-05-26 | 5.05 | 5.07 | 4.92 | 5.02 | 0.20% | 0.36% | 0.80% | 7,515,200 | 37,594,000 | 70% | 5.00 | 0.77% | 5.01 | -1.01% | 5.07 | 0.18% | 4.98 | 0.57% | 0.90% | |
| 2022-05-25 | 4.92 | 5.02 | 4.88 | 5.01 | 2.04% | 0.93% | 1.17% | 8,132,400 | 40,373,000 | 73% | 4.96 | -1.65% | 5.06 | -0.92% | 5.06 | 0.20% | 4.95 | 0.67% | 0.58% | |
| 2022-05-24 | 5.21 | 5.21 | 4.90 | 4.91 | -5.76% | -2.71% | -0.18% | 12,787,000 | 64,537,000 | 109% | 5.05 | -2.30% | 5.11 | 0.37% | 5.05 | 0.66% | 4.92 | 1.05% | -0.02% | |
| 2022-05-23 | 5.20 | 5.22 | 5.10 | 5.21 | 0.77% | 0.85% | 7.03% | 9,801,800 | 50,632,000 | 86% | 5.17 | 0.66% | 5.09 | 1.35% | 5.02 | 1.03% | 4.87 | 1.06% | -0.27% | |
| 2022-05-20 | 5.01 | 5.22 | 5.01 | 5.17 | 2.99% | 0.74% | 7.33% | 12,594,200 | 64,630,000 | 108% | 5.13 | 3.01% | 5.02 | 1.82% | 4.97 | 1.45% | 4.82 | 1.50% | -0.40% | |
| 2022-05-19 | 4.89 | 5.08 | 4.84 | 5.02 | 1.01% | 0.76% | 5.77% | 11,266,300 | 56,127,000 | 91% | 4.98 | 0.75% | 4.93 | 0.61% | 4.90 | 1.07% | 4.75 | 1.09% | -0.60% | |
| 2022-05-18 | 4.89 | 5.05 | 4.83 | 4.97 | 1.43% | 0.51% | 5.86% | 11,763,800 | 58,169,000 | 87% | 4.95 | 1.67% | 4.90 | 1.09% | 4.85 | 1.09% | 4.70 | 1.47% | -0.78% | |
| 2022-05-17 | 4.93 | 4.97 | 4.80 | 4.90 | -0.20% | 0.74% | 5.90% | 9,990,200 | 48,593,000 | 64% | 4.86 | -0.65% | 4.85 | 0.94% | 4.79 | 1.14% | 4.63 | 1.60% | -1.06% | |
| 2022-05-16 | 4.80 | 4.95 | 4.80 | 4.91 | 1.87% | 0.29% | 7.82% | 12,752,100 | 62,430,000 | 74% | 4.90 | 2.49% | 4.81 | 1.35% | 4.74 | 1.17% | 4.55 | 0.93% | -1.41% | |
| 2022-05-13 | 4.72 | 4.82 | 4.72 | 4.82 | 0.00% | 0.90% | 6.83% | 9,735,700 | 46,505,000 | 47% | 4.78 | 0.93% | 4.74 | 1.22% | 4.68 | 1.14% | 4.51 | -0.94% | -1.76% | | |
|
