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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 3.66 | 3.70 | 3.58 | 3.65 | -0.27% | 0.27% | 1.93% | 15,224,700 | 55,419,000 | 83% | 3.64 | -0.38% | 3.64 | -0.63% | 3.66 | 0.38% | 3.58 | 0.56% | 0.69% |  |
| 2020-02-26 | 3.60 | 3.73 | 3.56 | 3.66 | 0.27% | 0.16% | 2.78% | 19,735,700 | 72,107,000 | 110% | 3.65 | 0.63% | 3.66 | -0.11% | 3.65 | 0.41% | 3.56 | 0.48% | 0.57% | |
| 2020-02-25 | 3.65 | 3.70 | 3.53 | 3.65 | -3.18% | 0.52% | 2.99% | 26,356,200 | 95,711,000 | 157% | 3.63 | -2.00% | 3.67 | 0.41% | 3.63 | 0.50% | 3.54 | 0.71% | 0.42% | |
| 2020-02-24 | 3.67 | 3.82 | 3.61 | 3.77 | 2.17% | 1.75% | 7.13% | 26,660,100 | 98,780,000 | 181% | 3.71 | 1.01% | 3.65 | 1.53% | 3.62 | 1.89% | 3.52 | 1.56% | 0.24% | |
| 2020-02-21 | 3.64 | 3.71 | 3.60 | 3.69 | 1.37% | 0.60% | 6.49% | 16,818,400 | 61,693,000 | 126% | 3.67 | 2.60% | 3.60 | 1.35% | 3.55 | 2.04% | 3.47 | 1.20% | -0.10% | |
| 2020-02-20 | 3.57 | 3.67 | 3.49 | 3.64 | 1.96% | 1.82% | 6.31% | 20,751,400 | 74,190,000 | 160% | 3.58 | 0.59% | 3.55 | 1.69% | 3.48 | 1.34% | 3.42 | 1.24% | -0.44% | |
| 2020-02-19 | 3.55 | 3.60 | 3.49 | 3.57 | 0.56% | 0.45% | 5.56% | 15,936,100 | 56,634,000 | 129% | 3.55 | 1.28% | 3.49 | 2.59% | 3.43 | 1.00% | 3.38 | 1.02% | -0.83% | |
| 2020-02-18 | 3.48 | 3.55 | 3.44 | 3.55 | 2.60% | 1.17% | 6.03% | 13,933,100 | 48,890,000 | 115% | 3.51 | 2.87% | 3.40 | 1.22% | 3.40 | 0.83% | 3.35 | 1.39% | -1.26% | |
| 2020-02-17 | 3.30 | 3.48 | 3.30 | 3.46 | 4.85% | 1.44% | 4.78% | 15,774,800 | 53,805,000 | 121% | 3.41 | 3.58% | 3.36 | 0.45% | 3.37 | 0.66% | 3.30 | 0.33% | -2.06% | |
| 2020-02-14 | 3.31 | 3.33 | 3.25 | 3.30 | -0.60% | 0.21% | 0.27% | 14,453,900 | 47,601,000 | 119% | 3.29 | -2.52% | 3.35 | -1.09% | 3.35 | 0.03% | 3.29 | -1.59% | -2.23% |  |
| 2020-02-13 | 3.44 | 3.48 | 3.31 | 3.32 | -2.92% | -1.72% | -0.72% | 13,506,700 | 45,625,000 | 116% | 3.38 | -0.47% | 3.38 | 0.74% | 3.35 | 0.84% | 3.34 | -0.68% | -2.22% | |
| 2020-02-12 | 3.36 | 3.42 | 3.36 | 3.42 | 1.48% | 0.77% | 1.57% | 7,346,600 | 24,934,000 | 68% | 3.39 | 0.30% | 3.36 | 1.11% | 3.32 | 0.67% | 3.37 | -1.00% | -2.24% | |
| 2020-02-11 | 3.36 | 3.43 | 3.33 | 3.37 | -0.30% | -0.41% | -0.91% | 9,266,000 | 31,354,000 | 87% | 3.38 | 1.84% | 3.32 | 1.03% | 3.30 | 1.48% | 3.40 | -1.05% | -2.16% | |
| 2020-02-10 | 3.25 | 3.39 | 3.22 | 3.38 | 3.36% | 1.72% | -1.66% | 13,368,200 | 44,419,000 | 127% | 3.32 | 1.68% | 3.29 | 0.70% | 3.25 | 0.22% | 3.44 | -1.88% | -2.09% | |
| 2020-02-07 | 3.27 | 3.31 | 3.21 | 3.27 | 0.00% | 0.06% | -6.65% | 10,694,000 | 34,951,000 | 105% | 3.27 | -0.12% | 3.27 | 1.27% | 3.24 | -3.02% | 3.50 | -2.15% | -1.91% | |
| 2020-02-06 | 3.29 | 3.31 | 3.25 | 3.27 | 0.62% | -0.06% | -8.66% | 15,300,400 | 50,063,000 | 153% | 3.27 | 0.55% | 3.22 | 0.12% | 3.34 | -2.28% | 3.58 | -2.66% | -1.69% | |
| 2020-02-05 | 3.17 | 3.31 | 3.16 | 3.25 | 2.20% | -0.12% | -11.64% | 12,787,500 | 41,614,000 | 138% | 3.25 | 2.59% | 3.22 | -5.46% | 3.42 | -3.58% | 3.68 | -3.26% | -1.42% | |
| 2020-02-04 | 3.11 | 3.26 | 3.11 | 3.18 | -7.83% | 0.25% | -16.36% | 21,994,200 | 69,770,000 | 240% | 3.17 | -8.06% | 3.41 | -11.94% | 3.55 | -10.36% | 3.80 | -6.68% | -1.07% | |
| 2020-02-03 | 3.45 | 3.45 | 3.45 | 3.45 | -9.92% | 0.00% | -15.32% | 2,683,100 | 9,257,000 | 36% | 3.45 | -11.88% | 3.87 | -2.91% | 3.96 | -1.96% | 4.07 | -1.33% | -0.39% | |
| 2020-01-23 | 4.00 | 4.01 | 3.80 | 3.83 | -4.73% | -2.17% | -7.24% | 9,839,500 | 38,523,000 | 131% | 3.92 | -2.59% | 3.98 | -2.31% | 4.04 | -1.56% | 4.13 | -1.50% | -0.24% | |
| 2020-01-22 | 4.07 | 4.07 | 3.97 | 4.02 | -0.74% | 0.02% | -4.10% | 4,386,900 | 17,629,000 | 51% | 4.02 | -1.62% | 4.08 | -0.78% | 4.10 | -0.61% | 4.19 | -0.88% | -0.05% | |
| 2020-01-21 | 4.12 | 4.12 | 4.05 | 4.05 | -1.94% | -0.86% | -4.23% | 5,218,300 | 21,317,000 | 51% | 4.09 | -0.92% | 4.11 | -0.32% | 4.13 | -0.65% | 4.23 | -0.24% | 0.12% | |
| 2020-01-20 | 4.16 | 4.16 | 4.10 | 4.13 | -0.72% | 0.17% | -2.57% | 4,935,500 | 20,351,000 | 46% | 4.12 | 0.10% | 4.12 | -0.31% | 4.15 | -0.31% | 4.24 | -0.35% | 0.18% | |
| 2020-01-17 | 4.12 | 4.16 | 4.07 | 4.16 | 1.46% | 1.00% | -2.21% | 6,901,700 | 28,425,000 | 55% | 4.12 | -0.19% | 4.14 | -0.82% | 4.17 | -0.93% | 4.25 | 0.00% | 0.33% | |
| 2020-01-16 | 4.17 | 4.19 | 4.09 | 4.10 | -1.68% | -0.65% | -3.62% | 7,141,100 | 29,471,000 | 53% | 4.13 | -0.98% | 4.17 | -0.57% | 4.20 | -0.90% | 4.25 | 0.02% | 0.39% |  |
| 2020-01-15 | 4.20 | 4.22 | 4.14 | 4.17 | -0.71% | 0.05% | -1.95% | 5,620,300 | 23,424,000 | 41% | 4.17 | -1.07% | 4.19 | -0.90% | 4.24 | -0.77% | 4.25 | 0.05% | 0.39% | |
| 2020-01-14 | 4.23 | 4.24 | 4.19 | 4.20 | -0.24% | -0.31% | -1.20% | 7,605,900 | 32,046,000 | 57% | 4.21 | 0.48% | 4.23 | -0.61% | 4.28 | -0.07% | 4.25 | 0.19% | 0.36% | |
| 2020-01-13 | 4.22 | 4.23 | 4.16 | 4.21 | -0.71% | 0.41% | -0.78% | 7,592,500 | 31,834,000 | 58% | 4.19 | -1.80% | 4.26 | -0.89% | 4.28 | -0.28% | 4.24 | 0.09% | 0.35% | |
| 2020-01-10 | 4.36 | 4.36 | 4.21 | 4.24 | -1.62% | -0.70% | 0.02% | 11,441,400 | 48,856,000 | 90% | 4.27 | -0.09% | 4.30 | 0.07% | 4.29 | 0.33% | 4.24 | 0.24% | 0.37% | |
| 2020-01-09 | 4.20 | 4.42 | 4.17 | 4.31 | 0.00% | 0.84% | 1.92% | 20,787,100 | 88,852,000 | 174% | 4.27 | -1.38% | 4.29 | -0.16% | 4.28 | 0.35% | 4.23 | 0.33% | 0.37% | | |
|
