恒泰艾普( 300157.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 | 5.17 | 5.20 | 4.92 | 5.01 | -1.76% | -0.34% | -15.49% | 30,435,500 | 152,993,000 | 43% | 5.03 | -2.29% | 5.13 | -2.29% | 5.29 | -2.49% | 5.93 | -3.80% | -1.22% |  |
| 2020-09-25 | 5.17 | 5.36 | 4.91 | 5.10 | -0.20% | -0.87% | -17.23% | 53,806,800 | 276,839,000 | 65% | 5.15 | -0.71% | 5.25 | -2.90% | 5.43 | -3.49% | 6.16 | -1.94% | -0.63% | |
| 2020-09-24 | 5.40 | 5.44 | 5.07 | 5.11 | -6.07% | -1.39% | -18.68% | 48,306,500 | 250,342,000 | 52% | 5.18 | -5.16% | 5.41 | -3.77% | 5.62 | -3.75% | 6.28 | -1.57% | -0.35% | |
| 2020-09-23 | 5.45 | 5.60 | 5.36 | 5.44 | -0.73% | -0.44% | -14.79% | 42,399,300 | 231,682,000 | 43% | 5.46 | -2.31% | 5.62 | -3.05% | 5.84 | -3.09% | 6.38 | -2.70% | -0.04% | |
| 2020-09-22 | 5.67 | 5.78 | 5.45 | 5.48 | -5.19% | -2.02% | -16.48% | 46,018,200 | 257,387,000 | 42% | 5.59 | -3.15% | 5.80 | -3.34% | 6.03 | -4.41% | 6.56 | -2.12% | 0.60% | |
| 2020-09-21 | 5.70 | 5.94 | 5.53 | 5.78 | -2.03% | 0.09% | -13.77% | 50,618,500 | 292,321,000 | 43% | 5.78 | -3.19% | 6.00 | -3.17% | 6.31 | -3.86% | 6.70 | -2.37% | 1.30% | |
| 2020-09-18 | 6.20 | 6.29 | 5.80 | 5.90 | -3.59% | -1.09% | -14.07% | 62,679,500 | 373,865,000 | 49% | 5.97 | -3.99% | 6.19 | -4.59% | 6.56 | -0.74% | 6.87 | -0.02% | 2.41% | |
| 2020-09-17 | 6.38 | 6.50 | 6.02 | 6.12 | -4.08% | -1.50% | -10.88% | 61,459,300 | 381,863,000 | 48% | 6.21 | -2.53% | 6.49 | -3.65% | 6.61 | -0.44% | 6.87 | 0.37% | 2.86% | |
| 2020-09-16 | 6.35 | 6.59 | 6.16 | 6.38 | -1.09% | 0.09% | -6.75% | 72,477,900 | 461,939,000 | 58% | 6.37 | -4.78% | 6.74 | 0.33% | 6.64 | -2.56% | 6.84 | 0.63% | 3.11% | |
| 2020-09-15 | 7.18 | 7.28 | 6.12 | 6.45 | -12.60% | -3.65% | -5.13% | 125,782,100 | 842,039,000 | 102% | 6.69 | -4.24% | 6.72 | 0.72% | 6.81 | -1.86% | 6.80 | 1.36% | 3.72% | |
| 2020-09-14 | 7.01 | 7.50 | 6.60 | 7.38 | 7.89% | 5.58% | 10.02% | 125,859,700 | 879,756,000 | 112% | 6.99 | 8.10% | 6.67 | -1.80% | 6.94 | -1.96% | 6.71 | 2.05% | 3.82% |  |
| 2020-09-11 | 5.47 | 6.84 | 5.47 | 6.84 | 20.00% | 5.78% | 4.06% | 127,947,100 | 827,265,000 | 113% | 6.47 | -1.10% | 6.79 | -4.18% | 7.08 | 0.00% | 6.57 | 0.89% | 3.61% | |
| 2020-09-10 | 7.12 | 7.28 | 5.70 | 5.70 | -19.94% | -12.82% | -12.51% | 115,942,100 | 758,080,000 | 115% | 6.54 | -10.60% | 7.09 | -4.54% | 7.08 | 0.51% | 6.52 | 1.51% | 3.56% | |
| 2020-09-09 | 6.88 | 7.97 | 6.65 | 7.12 | -2.60% | -2.64% | 10.94% | 134,207,000 | 981,407,000 | 163% | 7.31 | -0.52% | 7.42 | 3.69% | 7.04 | 3.76% | 6.42 | 3.68% | 3.48% | |
| 2020-09-08 | 7.04 | 7.78 | 6.90 | 7.31 | 0.97% | -0.56% | 18.09% | 122,776,800 | 902,577,000 | 173% | 7.35 | -2.96% | 7.16 | 4.99% | 6.79 | 5.37% | 6.19 | 4.84% | 3.17% | |
| 2020-09-07 | 7.50 | 8.23 | 7.10 | 7.24 | 5.54% | -4.42% | 22.63% | 152,567,300 | 1,155,701,000 | 257% | 7.58 | 19.33% | 6.82 | 10.68% | 6.44 | 10.27% | 5.90 | 8.79% | 2.77% | |
| 2020-09-04 | 5.45 | 6.86 | 5.42 | 6.86 | 19.93% | 8.07% | 26.41% | 107,637,600 | 683,295,000 | 196% | 6.35 | 7.79% | 6.16 | 5.01% | 5.84 | 4.90% | 5.43 | 4.43% | 1.96% | |
| 2020-09-03 | 6.00 | 6.20 | 5.65 | 5.72 | -5.30% | -2.87% | 10.06% | 70,053,600 | 412,545,000 | 140% | 5.89 | -4.23% | 5.87 | 4.19% | 5.57 | 3.75% | 5.20 | 2.91% | 1.58% | |
| 2020-09-02 | 5.99 | 6.78 | 5.59 | 6.04 | 1.34% | -1.77% | 19.60% | 124,534,300 | 765,739,000 | 280% | 6.15 | 12.81% | 5.63 | 11.62% | 5.37 | 10.23% | 5.05 | 6.77% | 1.40% | |
| 2020-09-01 | 5.00 | 5.96 | 4.90 | 5.96 | 19.92% | 9.34% | 26.00% | 88,577,900 | 482,814,000 | 211% | 5.45 | 12.90% | 5.04 | 9.80% | 4.87 | 7.04% | 4.73 | 2.32% | 1.02% | |
| 2020-08-31 | 4.50 | 5.20 | 4.45 | 4.97 | 13.21% | 2.94% | 7.51% | 60,697,200 | 293,041,000 | 128% | 4.83 | 11.55% | 4.59 | 3.68% | 4.55 | 2.57% | 4.62 | 0.00% | 1.23% | |
| 2020-08-28 | 4.42 | 4.48 | 4.22 | 4.39 | -2.01% | 1.43% | -5.04% | 31,917,500 | 138,133,000 | 60% | 4.33 | -2.98% | 4.43 | -0.85% | 4.44 | -0.56% | 4.62 | 0.35% | 1.69% | |
| 2020-08-27 | 4.15 | 4.63 | 4.15 | 4.48 | 3.46% | 0.43% | -2.76% | 42,833,300 | 191,082,000 | 79% | 4.46 | -0.54% | 4.47 | 0.31% | 4.46 | -0.36% | 4.61 | 0.68% | 2.02% | |
| 2020-08-26 | 4.65 | 4.69 | 4.27 | 4.33 | -3.13% | -3.46% | -5.38% | 37,177,600 | 166,751,000 | 69% | 4.49 | 0.49% | 4.46 | 0.11% | 4.48 | -1.99% | 4.58 | 0.66% | 2.18% | |
| 2020-08-25 | 4.46 | 4.65 | 4.25 | 4.47 | 1.36% | 0.16% | -1.67% | 42,909,700 | 191,505,000 | 82% | 4.46 | 1.18% | 4.45 | -0.63% | 4.57 | -2.44% | 4.55 | 0.78% | 2.24% | |
| 2020-08-24 | 4.40 | 4.55 | 4.20 | 4.41 | 1.61% | -0.02% | -2.24% | 33,794,500 | 149,076,000 | 66% | 4.41 | -1.41% | 4.48 | -3.37% | 4.68 | -1.25% | 4.51 | 0.74% | 2.33% | |
| 2020-08-21 | 4.57 | 4.65 | 4.34 | 4.34 | -2.91% | -3.00% | -3.08% | 32,528,900 | 145,550,000 | 66% | 4.47 | -1.19% | 4.63 | -2.57% | 4.74 | 1.05% | 4.48 | 0.58% | 2.50% | |
| 2020-08-20 | 4.69 | 4.76 | 4.39 | 4.47 | -6.68% | -1.28% | 0.40% | 46,028,000 | 208,429,000 | 97% | 4.53 | -5.39% | 4.76 | -1.35% | 4.69 | 1.23% | 4.45 | 1.18% | 2.63% | |
| 2020-08-19 | 4.59 | 4.94 | 4.57 | 4.79 | 2.79% | 0.08% | 8.86% | 65,810,700 | 314,994,000 | 153% | 4.79 | -1.18% | 4.82 | 2.66% | 4.63 | 2.30% | 4.40 | 2.92% | 2.70% | |
| 2020-08-18 | 5.18 | 5.27 | 4.60 | 4.66 | 0.00% | -3.78% | 9.01% | 97,683,100 | 473,101,000 | 247% | 4.84 | 0.39% | 4.70 | 5.41% | 4.53 | 5.42% | 4.28 | 4.45% | 2.74% | | |
|
