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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 4.44 | 4.54 | 4.42 | 4.48 | 1.36% | -0.20% | 1.50% | 7,770,300 | 34,880,000 | 119% | 4.49 | 1.04% | 4.47 | 0.02% | 4.45 | 0.43% | 4.41 | 0.36% | 0.58% |  |
| 2021-12-02 | 4.51 | 4.51 | 4.41 | 4.42 | -2.00% | -0.52% | 0.50% | 6,259,000 | 27,808,000 | 99% | 4.44 | -1.00% | 4.47 | 0.61% | 4.44 | 0.02% | 4.40 | 0.25% | 0.59% |  |
| 2021-12-01 | 4.47 | 4.52 | 4.43 | 4.51 | 1.12% | 0.49% | 2.80% | 5,415,500 | 24,306,000 | 87% | 4.49 | 0.11% | 4.45 | 0.59% | 4.43 | 0.70% | 4.39 | 0.48% | 0.57% | |
| 2021-11-30 | 4.37 | 4.54 | 4.32 | 4.46 | 2.76% | -0.51% | 2.15% | 11,101,500 | 49,772,000 | 169% | 4.48 | 3.34% | 4.42 | 0.73% | 4.40 | 0.89% | 4.37 | 0.76% | 0.58% | |
| 2021-11-29 | 4.31 | 4.40 | 4.27 | 4.34 | -0.91% | 0.05% | 0.16% | 6,034,300 | 26,179,000 | 96% | 4.34 | -0.89% | 4.39 | 0.21% | 4.36 | 0.02% | 4.33 | 0.37% | 0.48% | |
| 2021-11-26 | 4.41 | 4.49 | 4.33 | 4.38 | -1.35% | 0.07% | 1.46% | 4,795,900 | 20,993,000 | 74% | 4.38 | -1.35% | 4.38 | 0.25% | 4.36 | 0.18% | 4.32 | 0.47% | 0.28% | |
| 2021-11-25 | 4.38 | 4.51 | 4.36 | 4.44 | 0.91% | 0.07% | 3.33% | 7,187,600 | 31,891,000 | 112% | 4.44 | 2.47% | 4.37 | 0.88% | 4.36 | 0.55% | 4.30 | 0.92% | 0.02% | |
| 2021-11-24 | 4.29 | 4.43 | 4.24 | 4.40 | 1.38% | 1.62% | 3.33% | 8,549,600 | 37,021,000 | 123% | 4.33 | 0.00% | 4.33 | 0.02% | 4.33 | 0.30% | 4.26 | 0.83% | -0.24% | |
| 2021-11-23 | 4.33 | 4.36 | 4.30 | 4.34 | 0.23% | 0.23% | 2.77% | 4,571,600 | 19,793,000 | 67% | 4.33 | 0.00% | 4.33 | -0.05% | 4.32 | 0.37% | 4.22 | 0.62% | -0.38% | |
| 2021-11-22 | 4.35 | 4.40 | 4.29 | 4.33 | -0.23% | 0.00% | 3.17% | 4,691,000 | 20,314,000 | 65% | 4.33 | 0.05% | 4.33 | 0.42% | 4.30 | 0.56% | 4.20 | 0.70% | -0.52% | |
| 2021-11-19 | 4.28 | 4.37 | 4.28 | 4.34 | 1.40% | 0.28% | 4.13% | 4,907,000 | 21,238,000 | 62% | 4.33 | -0.14% | 4.31 | 0.54% | 4.28 | 0.68% | 4.17 | 0.56% | -0.79% | |
| 2021-11-18 | 4.37 | 4.39 | 4.27 | 4.28 | -1.38% | -1.25% | 3.26% | 6,266,500 | 27,160,000 | 71% | 4.33 | 1.03% | 4.29 | 0.87% | 4.25 | 1.02% | 4.15 | 0.00% | -0.93% | |
| 2021-11-17 | 4.23 | 4.36 | 4.20 | 4.34 | 2.60% | 1.17% | 4.70% | 9,010,600 | 38,657,000 | 85% | 4.29 | 1.04% | 4.25 | 1.09% | 4.21 | 1.25% | 4.15 | 0.63% | -1.07% | |
| 2021-11-16 | 4.25 | 4.30 | 4.21 | 4.23 | -0.70% | -0.38% | 2.69% | 6,449,600 | 27,383,000 | 56% | 4.25 | 0.66% | 4.21 | 0.96% | 4.15 | 0.83% | 4.12 | -0.24% | -1.28% | |
| 2021-11-15 | 4.19 | 4.27 | 4.15 | 4.26 | 2.16% | 1.00% | 3.17% | 8,428,700 | 35,556,000 | 62% | 4.22 | 1.66% | 4.17 | 1.39% | 4.12 | 0.88% | 4.13 | -1.67% | -1.46% | |
| 2021-11-12 | 4.15 | 4.19 | 4.11 | 4.17 | 0.48% | 0.51% | -0.69% | 6,157,300 | 25,548,000 | 38% | 4.15 | 0.24% | 4.11 | 0.66% | 4.08 | 0.20% | 4.20 | -2.14% | -1.46% | |
| 2021-11-11 | 4.09 | 4.20 | 4.06 | 4.15 | 1.72% | 0.27% | -3.29% | 11,150,300 | 46,149,000 | 58% | 4.14 | 2.48% | 4.08 | 0.87% | 4.08 | -0.76% | 4.29 | -1.72% | -1.31% | |
| 2021-11-10 | 4.07 | 4.08 | 4.01 | 4.08 | 0.25% | 1.02% | -6.55% | 8,147,900 | 32,913,000 | 38% | 4.04 | -0.32% | 4.05 | -0.42% | 4.11 | 0.15% | 4.37 | -0.52% | -1.10% | |
| 2021-11-09 | 4.05 | 4.10 | 4.02 | 4.07 | 0.49% | 0.44% | -7.27% | 8,423,700 | 34,135,000 | 39% | 4.05 | 0.03% | 4.07 | -1.50% | 4.10 | -0.80% | 4.39 | -0.81% | -1.07% | |
| 2021-11-08 | 4.06 | 4.10 | 4.00 | 4.05 | -0.25% | -0.02% | -8.47% | 12,032,200 | 48,739,000 | 54% | 4.05 | -0.81% | 4.13 | 0.19% | 4.13 | -2.64% | 4.43 | -1.93% | -1.03% | |
| 2021-11-05 | 4.16 | 4.17 | 4.05 | 4.06 | -3.10% | -0.59% | -10.02% | 15,132,100 | 61,793,000 | 63% | 4.08 | -2.58% | 4.12 | -0.99% | 4.25 | -3.10% | 4.51 | -0.92% | -0.78% | |
| 2021-11-04 | 4.05 | 4.37 | 4.05 | 4.19 | 3.71% | -0.05% | -7.99% | 24,304,500 | 101,895,000 | 108% | 4.19 | 3.66% | 4.16 | -3.17% | 4.38 | -2.73% | 4.55 | -1.32% | -0.73% | |
| 2021-11-03 | 4.10 | 4.13 | 3.98 | 4.04 | -2.18% | -0.10% | -12.46% | 16,846,500 | 68,119,000 | 78% | 4.04 | -3.81% | 4.30 | -4.49% | 4.51 | -1.51% | 4.62 | -1.49% | -0.62% | |
| 2021-11-02 | 4.39 | 4.43 | 4.09 | 4.13 | -6.56% | -1.76% | -11.85% | 26,071,400 | 109,613,000 | 131% | 4.20 | -6.74% | 4.50 | -4.11% | 4.57 | -2.20% | 4.69 | -2.07% | -0.47% | |
| 2021-11-01 | 4.66 | 4.70 | 4.38 | 4.42 | -7.14% | -1.95% | -7.61% | 31,413,100 | 141,613,000 | 183% | 4.51 | -4.71% | 4.69 | -1.51% | 4.68 | -2.83% | 4.78 | -1.69% | -0.23% | |
| 2021-10-29 | 5.03 | 5.05 | 4.56 | 4.76 | -5.56% | 0.61% | -2.18% | 31,321,800 | 148,181,000 | 211% | 4.73 | -3.57% | 4.76 | 0.17% | 4.81 | -0.72% | 4.87 | -0.59% | 0.03% | |
| 2021-10-28 | 4.54 | 5.04 | 4.53 | 5.04 | 10.04% | 2.73% | 2.96% | 20,886,400 | 102,477,000 | 170% | 4.91 | 7.49% | 4.76 | -1.45% | 4.85 | 0.19% | 4.90 | 0.31% | 0.07% | |
| 2021-10-27 | 4.57 | 4.66 | 4.44 | 4.58 | 0.22% | 0.35% | -6.15% | 9,892,300 | 45,144,000 | 82% | 4.56 | -2.37% | 4.83 | -1.17% | 4.84 | -1.43% | 4.88 | -0.16% | 0.00% | |
| 2021-10-26 | 4.75 | 4.85 | 4.56 | 4.57 | -6.73% | -2.25% | -6.51% | 15,830,700 | 74,002,000 | 134% | 4.68 | -7.28% | 4.88 | -2.09% | 4.91 | -2.06% | 4.89 | -0.45% | -0.04% | |
| 2021-10-25 | 4.77 | 5.23 | 4.73 | 4.90 | 0.00% | -2.82% | -0.20% | 22,986,400 | 115,896,000 | 222% | 5.04 | 4.45% | 4.99 | 0.87% | 5.01 | 0.44% | 4.91 | 0.62% | -0.03% | | |
|
