海默科技( 300084.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.86 | 4.92 | 4.85 | 4.87 | -0.20% | -0.25% | 1.82% | 4,455,800 | 21,751,000 | 111% | 4.88 | 0.95% | 4.83 | 1.28% | 4.80 | 0.59% | 4.78 | 0.11% | -1.07% |  |
| 2019-08-19 | 4.81 | 4.89 | 4.76 | 4.88 | 3.17% | 0.91% | 2.13% | 5,632,600 | 27,239,000 | 125% | 4.84 | 1.55% | 4.77 | 0.51% | 4.77 | 0.99% | 4.78 | -0.38% | -1.22% |  |
| 2019-08-16 | 4.72 | 4.81 | 4.71 | 4.73 | -0.63% | -0.67% | -1.38% | 3,360,200 | 16,002,000 | 76% | 4.76 | 1.80% | 4.75 | 0.15% | 4.73 | -0.13% | 4.80 | -0.89% | -1.18% | |
| 2019-08-15 | 4.62 | 4.76 | 4.59 | 4.76 | 0.00% | 1.75% | -1.63% | 3,500,800 | 16,375,000 | 71% | 4.68 | -2.56% | 4.74 | 0.23% | 4.73 | -0.55% | 4.84 | -1.06% | -1.10% | |
| 2019-08-14 | 4.82 | 4.85 | 4.74 | 4.76 | 0.63% | -0.85% | -2.68% | 3,731,000 | 17,912,000 | 73% | 4.80 | 1.29% | 4.73 | 0.06% | 4.76 | -0.15% | 4.89 | -0.85% | -0.99% | |
| 2019-08-13 | 4.71 | 4.79 | 4.68 | 4.73 | -1.05% | -0.21% | -4.12% | 2,917,000 | 13,828,000 | 55% | 4.74 | 1.35% | 4.73 | -0.46% | 4.77 | -0.34% | 4.93 | -1.06% | -0.91% | |
| 2019-08-12 | 4.73 | 4.79 | 4.56 | 4.78 | 1.49% | 2.20% | -4.13% | 5,477,700 | 25,619,000 | 96% | 4.68 | -2.18% | 4.75 | -1.31% | 4.78 | -1.40% | 4.99 | -1.35% | -0.79% | |
| 2019-08-09 | 4.83 | 4.88 | 4.67 | 4.71 | -2.48% | -1.49% | -6.81% | 4,321,200 | 20,658,000 | 77% | 4.78 | -1.10% | 4.81 | -0.08% | 4.85 | -1.36% | 5.05 | -1.60% | -0.63% | |
| 2019-08-08 | 4.83 | 4.86 | 4.81 | 4.83 | 0.21% | -0.08% | -5.96% | 3,060,500 | 14,795,000 | 49% | 4.83 | 0.12% | 4.82 | -1.07% | 4.92 | -1.23% | 5.14 | -1.52% | -0.45% | |
| 2019-08-07 | 4.81 | 4.87 | 4.77 | 4.82 | 1.05% | -0.17% | -7.57% | 4,218,700 | 20,369,000 | 54% | 4.83 | 0.48% | 4.87 | -1.60% | 4.98 | -1.29% | 5.22 | -2.07% | -0.26% | |
| 2019-08-06 | 4.95 | 4.95 | 4.67 | 4.77 | -4.98% | -0.73% | -10.42% | 9,377,600 | 45,056,000 | 94% | 4.81 | -5.17% | 4.95 | -3.23% | 5.04 | -2.80% | 5.33 | -1.41% | 0.09% | |
| 2019-08-05 | 5.05 | 5.11 | 5.01 | 5.02 | -1.38% | -0.93% | -7.05% | 3,837,700 | 19,445,000 | 36% | 5.07 | -0.04% | 5.11 | -1.01% | 5.19 | -0.92% | 5.40 | 0.04% | 0.36% | |
| 2019-08-02 | 5.08 | 5.11 | 5.03 | 5.09 | -2.30% | 0.41% | -5.72% | 7,174,400 | 36,365,000 | 61% | 5.07 | -2.46% | 5.16 | -1.97% | 5.24 | -1.86% | 5.40 | -0.15% | 0.34% | |
| 2019-08-01 | 5.20 | 5.23 | 5.15 | 5.21 | -0.57% | 0.25% | -3.64% | 5,683,300 | 29,535,000 | 48% | 5.20 | -1.46% | 5.27 | -1.11% | 5.33 | -1.02% | 5.41 | 0.04% | 0.31% | |
| 2019-07-31 | 5.29 | 5.34 | 5.23 | 5.24 | -0.95% | -0.64% | -3.05% | 4,568,400 | 24,096,000 | 40% | 5.27 | -1.13% | 5.33 | -1.10% | 5.39 | -1.50% | 5.41 | 0.02% | 0.23% | |
| 2019-07-30 | 5.39 | 5.40 | 5.27 | 5.29 | -0.75% | -0.82% | -2.11% | 5,755,600 | 30,703,000 | 51% | 5.33 | -0.58% | 5.39 | -0.55% | 5.47 | -0.18% | 5.40 | 0.11% | 0.12% | |
| 2019-07-29 | 5.38 | 5.45 | 5.31 | 5.33 | -1.48% | -0.65% | -1.26% | 5,000,800 | 26,831,000 | 45% | 5.37 | -1.14% | 5.42 | -1.51% | 5.48 | 0.46% | 5.40 | 0.24% | -0.04% | |
| 2019-07-26 | 5.35 | 5.51 | 5.32 | 5.41 | 0.19% | -0.31% | 0.46% | 9,625,100 | 52,240,000 | 88% | 5.43 | 0.04% | 5.50 | -0.02% | 5.46 | 0.39% | 5.39 | 0.22% | -0.23% | |
| 2019-07-25 | 5.53 | 5.60 | 5.32 | 5.40 | -3.40% | -0.46% | 0.50% | 16,524,700 | 89,654,000 | 160% | 5.43 | -2.85% | 5.50 | 0.55% | 5.44 | 0.39% | 5.37 | 0.36% | -0.35% | |
| 2019-07-24 | 5.44 | 5.76 | 5.37 | 5.59 | 1.82% | 0.11% | 4.41% | 22,246,800 | 124,226,000 | 244% | 5.58 | 2.12% | 5.47 | 2.03% | 5.41 | 1.69% | 5.35 | 1.46% | -0.57% | |
| 2019-07-23 | 5.47 | 5.68 | 5.32 | 5.49 | 3.98% | 0.40% | 4.04% | 18,915,500 | 103,424,000 | 254% | 5.47 | 3.21% | 5.36 | 2.23% | 5.32 | 1.76% | 5.28 | 1.25% | -0.85% | |
| 2019-07-22 | 5.33 | 5.49 | 5.05 | 5.28 | 0.38% | -0.34% | 1.30% | 14,596,100 | 77,326,000 | 231% | 5.30 | 1.22% | 5.24 | 1.08% | 5.23 | 1.14% | 5.21 | -0.13% | -0.97% | |
| 2019-07-19 | 5.15 | 5.36 | 5.12 | 5.26 | 3.34% | 0.50% | 0.79% | 8,730,400 | 45,694,000 | 140% | 5.23 | 2.45% | 5.19 | 0.62% | 5.17 | 0.35% | 5.22 | -0.44% | -0.97% | |
| 2019-07-18 | 5.12 | 5.16 | 5.06 | 5.09 | -1.55% | -0.37% | -2.90% | 5,032,000 | 25,706,000 | 85% | 5.11 | -1.49% | 5.16 | -0.02% | 5.16 | -0.69% | 5.24 | -0.83% | -0.95% | |
| 2019-07-17 | 5.18 | 5.21 | 5.14 | 5.17 | -0.58% | -0.31% | -2.19% | 3,294,900 | 17,086,000 | 55% | 5.19 | -0.06% | 5.16 | -0.14% | 5.19 | 0.08% | 5.29 | -1.09% | -0.85% | |
| 2019-07-16 | 5.16 | 5.24 | 5.13 | 5.20 | 0.78% | 0.21% | -2.69% | 4,423,400 | 22,951,000 | 64% | 5.19 | 1.45% | 5.16 | -0.56% | 5.19 | 0.04% | 5.34 | -1.46% | -0.73% | |
| 2019-07-15 | 5.15 | 5.19 | 5.01 | 5.16 | -0.58% | 0.88% | -4.85% | 5,665,700 | 28,978,000 | 70% | 5.12 | -1.65% | 5.19 | -0.38% | 5.19 | -1.31% | 5.42 | -1.67% | -0.57% | |
| 2019-07-12 | 5.21 | 5.25 | 5.14 | 5.19 | -0.38% | -0.21% | -5.89% | 4,693,000 | 24,406,000 | 48% | 5.20 | -0.90% | 5.21 | 0.17% | 5.25 | -0.89% | 5.52 | -0.92% | -0.39% | |
| 2019-07-11 | 5.21 | 5.34 | 5.16 | 5.21 | 1.36% | -0.72% | -6.40% | 7,324,600 | 38,441,000 | 65% | 5.25 | 1.63% | 5.20 | -1.20% | 5.30 | -1.08% | 5.57 | -1.89% | -0.26% | |
| 2019-07-10 | 5.24 | 5.25 | 5.11 | 5.14 | 0.00% | -0.46% | -9.40% | 4,227,400 | 21,832,000 | 29% | 5.16 | -0.25% | 5.27 | -1.42% | 5.36 | -1.58% | 5.67 | -1.34% | 0.02% | | |
|
