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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 4.67 | 4.72 | 4.57 | 4.59 | -1.71% | -0.61% | -6.82% | 7,395,400 | 34,150,000 | 43% | 4.62 | -2.24% | 4.72 | -1.87% | 4.80 | -0.95% | 4.93 | -0.95% | -1.26% |  |
| 2020-09-25 | 4.67 | 4.81 | 4.66 | 4.67 | -0.21% | -1.14% | -6.09% | 10,641,600 | 50,276,000 | 55% | 4.72 | -0.90% | 4.81 | -0.72% | 4.85 | -0.76% | 4.97 | 0.10% | -1.15% |  |
| 2020-09-24 | 4.93 | 4.95 | 4.66 | 4.68 | -6.21% | -1.83% | -5.80% | 15,353,100 | 73,192,000 | 75% | 4.77 | -2.93% | 4.85 | -1.14% | 4.88 | -0.89% | 4.97 | -0.42% | -1.17% | |
| 2020-09-23 | 4.86 | 5.03 | 4.82 | 4.99 | 3.31% | 1.61% | 0.02% | 16,059,800 | 78,865,000 | 67% | 4.91 | 1.11% | 4.90 | -0.22% | 4.93 | -0.42% | 4.99 | -5.30% | -1.14% | |
| 2020-09-22 | 4.92 | 4.99 | 4.77 | 4.83 | -2.42% | -0.56% | -8.31% | 16,451,900 | 79,911,000 | 53% | 4.86 | -1.80% | 4.91 | -0.91% | 4.95 | -1.30% | 5.27 | -2.75% | -0.38% | |
| 2020-09-21 | 4.91 | 5.00 | 4.86 | 4.95 | 0.00% | 0.08% | -8.62% | 13,651,800 | 67,516,000 | 37% | 4.95 | 0.10% | 4.96 | -0.36% | 5.01 | -0.83% | 5.42 | -1.99% | 0.12% | |
| 2020-09-18 | 5.00 | 5.04 | 4.85 | 4.95 | -0.40% | 0.18% | -10.44% | 17,289,900 | 85,423,000 | 40% | 4.94 | -0.90% | 4.98 | -1.47% | 5.06 | 0.64% | 5.53 | -0.27% | 0.55% | |
| 2020-09-17 | 5.07 | 5.11 | 4.89 | 4.97 | -1.19% | -0.32% | -10.32% | 17,177,100 | 85,637,000 | 35% | 4.99 | -0.24% | 5.05 | -0.98% | 5.02 | 0.06% | 5.54 | -1.70% | 0.72% | |
| 2020-09-16 | 5.09 | 5.15 | 4.90 | 5.03 | -1.37% | 0.64% | -10.78% | 21,423,900 | 107,067,000 | 37% | 5.00 | -2.91% | 5.10 | 1.19% | 5.02 | -7.12% | 5.64 | 0.27% | 1.63% | |
| 2020-09-15 | 5.31 | 5.33 | 5.02 | 5.10 | -2.11% | -0.93% | -9.30% | 22,860,400 | 117,695,000 | 39% | 5.15 | 0.23% | 5.04 | 0.82% | 5.41 | -3.01% | 5.62 | 0.41% | 1.83% | |
| 2020-09-14 | 4.86 | 5.30 | 4.86 | 5.21 | 6.76% | 1.44% | -6.96% | 30,120,200 | 154,683,000 | 51% | 5.14 | 6.42% | 5.00 | -9.16% | 5.57 | -2.43% | 5.60 | 0.14% | 1.85% | |
| 2020-09-11 | 4.63 | 4.94 | 4.61 | 4.88 | 3.39% | 1.12% | -12.73% | 24,905,700 | 120,201,000 | 40% | 4.83 | -3.54% | 5.50 | -4.26% | 5.71 | -0.30% | 5.59 | -0.13% | 1.86% | |
| 2020-09-10 | 5.45 | 5.55 | 4.55 | 4.72 | -15.41% | -5.66% | -15.70% | 52,998,100 | 265,164,000 | 90% | 5.00 | -18.64% | 5.75 | -4.46% | 5.73 | -2.87% | 5.60 | -0.11% | 1.94% | |
| 2020-09-09 | 6.05 | 6.59 | 5.58 | 5.58 | -10.58% | -9.25% | -0.45% | 67,057,500 | 412,357,000 | 144% | 6.15 | 3.38% | 6.02 | 4.05% | 5.90 | 2.59% | 5.61 | 2.36% | 2.11% | |
| 2020-09-08 | 5.86 | 6.30 | 5.42 | 6.24 | 5.58% | 4.91% | 13.95% | 62,771,100 | 373,358,000 | 145% | 5.95 | 0.02% | 5.78 | -0.53% | 5.75 | 2.30% | 5.48 | 2.20% | 2.05% | |
| 2020-09-07 | 5.70 | 6.19 | 5.64 | 5.91 | 1.55% | -0.62% | 10.30% | 67,346,800 | 400,532,000 | 173% | 5.95 | 8.68% | 5.81 | 3.32% | 5.62 | 2.91% | 5.36 | 2.35% | 1.95% | |
| 2020-09-04 | 5.13 | 5.94 | 5.13 | 5.82 | 3.93% | 6.36% | 11.17% | 69,526,000 | 380,466,000 | 197% | 5.47 | -8.37% | 5.63 | 1.35% | 5.46 | 1.24% | 5.24 | 1.43% | 1.69% | |
| 2020-09-03 | 5.52 | 6.30 | 5.50 | 5.60 | 6.67% | -6.23% | 8.51% | 91,830,300 | 548,391,000 | 346% | 5.97 | 15.62% | 5.55 | 11.96% | 5.40 | 10.08% | 5.16 | 7.39% | 1.54% | |
| 2020-09-02 | 4.91 | 5.43 | 4.86 | 5.25 | 6.71% | 1.65% | 9.24% | 45,754,300 | 236,315,000 | 224% | 5.17 | 7.07% | 4.96 | 3.77% | 4.90 | 2.66% | 4.81 | 2.23% | 0.79% | |
| 2020-09-01 | 4.62 | 5.00 | 4.56 | 4.92 | 5.81% | 1.99% | 4.66% | 28,799,100 | 138,927,000 | 163% | 4.82 | 3.17% | 4.78 | 0.15% | 4.77 | 0.95% | 4.70 | 0.64% | 0.56% | |
| 2020-08-31 | 4.75 | 4.79 | 4.60 | 4.65 | -2.52% | -0.56% | -0.45% | 19,949,700 | 93,280,000 | 126% | 4.68 | -2.85% | 4.77 | -0.21% | 4.73 | 0.17% | 4.67 | 0.19% | 0.49% | |
| 2020-08-28 | 4.82 | 4.92 | 4.76 | 4.77 | -2.85% | -0.89% | 2.32% | 19,904,300 | 95,803,000 | 142% | 4.81 | 0.25% | 4.78 | 1.25% | 4.72 | 0.88% | 4.66 | 0.71% | 0.48% | |
| 2020-08-27 | 4.66 | 4.96 | 4.51 | 4.91 | 4.03% | 2.27% | 6.07% | 35,452,100 | 170,192,000 | 284% | 4.80 | 1.48% | 4.72 | 1.77% | 4.68 | 1.74% | 4.63 | 1.63% | 0.42% | |
| 2020-08-26 | 4.62 | 4.82 | 4.59 | 4.72 | 2.39% | -0.23% | 3.62% | 27,508,700 | 130,146,000 | 282% | 4.73 | 2.96% | 4.64 | 2.47% | 4.60 | 2.11% | 4.56 | 1.77% | 0.28% | |
| 2020-08-25 | 4.45 | 4.72 | 4.42 | 4.61 | 3.60% | 0.33% | 2.99% | 23,770,700 | 109,237,000 | 308% | 4.60 | 4.31% | 4.53 | 2.68% | 4.51 | 1.60% | 4.48 | 1.11% | 0.10% | |
| 2020-08-24 | 4.40 | 4.49 | 4.30 | 4.45 | 1.83% | 1.02% | 0.52% | 6,204,100 | 27,328,000 | 99% | 4.41 | -0.32% | 4.41 | -0.34% | 4.43 | -0.36% | 4.43 | -0.20% | 0.01% | |
| 2020-08-21 | 4.38 | 4.50 | 4.36 | 4.37 | -0.23% | -1.11% | -1.49% | 7,589,500 | 33,540,000 | 120% | 4.42 | 0.39% | 4.43 | -0.56% | 4.45 | -0.02% | 4.44 | -0.02% | 0.11% | |
| 2020-08-20 | 4.41 | 4.44 | 4.36 | 4.38 | -0.90% | -0.50% | -1.28% | 4,488,800 | 19,760,000 | 71% | 4.40 | -0.97% | 4.45 | -0.51% | 4.45 | -0.07% | 4.44 | -0.14% | 0.11% | |
| 2020-08-19 | 4.50 | 4.50 | 4.40 | 4.42 | -1.78% | -0.56% | -0.52% | 7,342,700 | 32,640,000 | 116% | 4.45 | -1.09% | 4.47 | 0.16% | 4.45 | 0.59% | 4.44 | -0.11% | 0.14% | |
| 2020-08-18 | 4.50 | 4.52 | 4.47 | 4.50 | 0.00% | 0.13% | 1.17% | 5,663,400 | 25,452,000 | 90% | 4.49 | 0.18% | 4.47 | 0.45% | 4.43 | 0.18% | 4.45 | -0.02% | 0.15% | | |
|
