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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 3.57 | 3.74 | 3.53 | 3.56 | -1.39% | -1.77% | -0.48% | 15,058,400 | 54,574,000 | 89% | 3.62 | -3.05% | 3.71 | -2.65% | 3.76 | 0.94% | 3.58 | 0.93% | 0.94% |  |
| 2021-02-25 | 3.88 | 3.92 | 3.61 | 3.61 | -3.73% | -3.42% | 1.86% | 18,272,900 | 68,307,000 | 116% | 3.74 | -0.43% | 3.81 | 0.42% | 3.73 | 1.69% | 3.54 | 1.84% | 0.65% | |
| 2021-02-24 | 3.68 | 3.87 | 3.68 | 3.75 | -0.79% | -0.11% | 7.76% | 21,149,400 | 79,405,000 | 142% | 3.75 | -3.67% | 3.80 | 2.10% | 3.67 | 2.03% | 3.48 | 1.96% | 0.19% | |
| 2021-02-23 | 3.71 | 4.09 | 3.71 | 3.78 | 1.89% | -3.00% | 10.75% | 31,757,300 | 123,766,000 | 234% | 3.90 | 5.15% | 3.72 | 5.98% | 3.59 | 5.49% | 3.41 | 4.02% | -0.26% | |
| 2021-02-22 | 3.61 | 3.80 | 3.53 | 3.71 | 6.30% | 0.11% | 13.08% | 24,322,400 | 90,136,000 | 191% | 3.71 | 8.90% | 3.51 | 6.11% | 3.41 | 5.48% | 3.28 | 2.98% | -0.97% | |
| 2021-02-19 | 3.32 | 3.51 | 3.29 | 3.49 | 4.80% | 2.56% | 9.54% | 16,722,800 | 56,907,000 | 131% | 3.40 | 2.01% | 3.31 | 3.38% | 3.23 | 2.51% | 3.19 | 1.14% | -1.55% | |
| 2021-02-18 | 3.33 | 3.40 | 3.25 | 3.33 | 7.77% | -0.18% | 5.71% | 17,060,400 | 56,922,000 | 133% | 3.34 | 8.21% | 3.20 | 4.95% | 3.15 | 3.14% | 3.15 | 0.22% | -1.92% | |
| 2021-02-10 | 3.04 | 3.14 | 3.03 | 3.09 | 0.32% | 0.23% | -1.69% | 9,262,100 | 28,559,000 | 67% | 3.08 | 0.98% | 3.05 | -0.23% | 3.06 | -1.10% | 3.14 | -0.82% | -2.18% | |
| 2021-02-09 | 3.01 | 3.09 | 2.97 | 3.08 | 2.67% | 0.88% | -2.81% | 8,583,100 | 26,206,000 | 57% | 3.05 | 1.67% | 3.06 | 0.26% | 3.09 | -1.66% | 3.17 | -1.25% | -2.44% | |
| 2021-02-08 | 3.04 | 3.07 | 2.94 | 3.00 | -1.64% | -0.10% | -6.51% | 7,958,000 | 23,897,000 | 49% | 3.00 | -3.16% | 3.05 | -2.15% | 3.14 | -0.35% | 3.21 | -1.63% | -2.50% | |
| 2021-02-05 | 3.07 | 3.21 | 3.03 | 3.05 | -1.29% | -1.64% | -6.50% | 9,941,500 | 30,825,000 | 59% | 3.10 | 2.18% | 3.12 | -1.77% | 3.15 | 0.10% | 3.26 | -1.98% | -2.50% |  |
| 2021-02-04 | 3.03 | 3.14 | 2.97 | 3.09 | -0.96% | 1.81% | -7.15% | 13,307,700 | 40,391,000 | 74% | 3.04 | -4.89% | 3.17 | -0.63% | 3.15 | -1.38% | 3.33 | -2.72% | -2.44% | |
| 2021-02-03 | 3.25 | 3.36 | 3.08 | 3.12 | -4.00% | -2.23% | -8.80% | 15,622,300 | 49,854,000 | 86% | 3.19 | -1.60% | 3.19 | 0.82% | 3.19 | -0.84% | 3.42 | -2.59% | -2.38% | |
| 2021-02-02 | 3.12 | 3.34 | 3.11 | 3.25 | 4.50% | 0.22% | -7.46% | 20,712,500 | 67,167,000 | 112% | 3.24 | 3.74% | 3.17 | -0.25% | 3.22 | -1.38% | 3.51 | -3.09% | -2.16% | |
| 2021-02-01 | 3.06 | 3.23 | 3.01 | 3.11 | 1.63% | -0.51% | -14.18% | 16,759,600 | 52,393,000 | 84% | 3.13 | 0.61% | 3.17 | -2.13% | 3.27 | -2.97% | 3.62 | -2.74% | -1.84% | |
| 2021-01-29 | 3.20 | 3.23 | 3.01 | 3.06 | -4.08% | -1.51% | -17.87% | 16,258,600 | 50,521,000 | 76% | 3.11 | -5.39% | 3.24 | -3.54% | 3.37 | -4.10% | 3.73 | -2.59% | -1.58% | |
| 2021-01-28 | 3.29 | 3.43 | 3.17 | 3.19 | -1.85% | -2.86% | -16.60% | 16,810,000 | 55,198,000 | 80% | 3.28 | -1.26% | 3.36 | -3.42% | 3.51 | -4.13% | 3.83 | -2.40% | -1.31% | |
| 2021-01-27 | 3.41 | 3.48 | 3.23 | 3.25 | -4.97% | -2.29% | -17.07% | 17,473,800 | 58,123,000 | 77% | 3.33 | -4.37% | 3.48 | -4.87% | 3.66 | -4.31% | 3.92 | -3.40% | -1.07% | |
| 2021-01-26 | 3.36 | 3.64 | 3.36 | 3.42 | -5.26% | -1.67% | -15.70% | 16,274,900 | 56,602,000 | 67% | 3.48 | -5.03% | 3.66 | -4.74% | 3.83 | -3.70% | 4.06 | -1.84% | -0.65% | |
| 2021-01-25 | 3.76 | 3.83 | 3.60 | 3.61 | -5.50% | -1.42% | -12.65% | 14,912,200 | 54,606,000 | 61% | 3.66 | -4.71% | 3.84 | -3.61% | 3.97 | -1.59% | 4.13 | -1.64% | -0.41% | |
| 2021-01-22 | 4.00 | 4.00 | 3.81 | 3.82 | -4.02% | -0.60% | -9.09% | 15,663,900 | 60,189,000 | 60% | 3.84 | -3.59% | 3.98 | -2.62% | 4.04 | -1.27% | 4.20 | -1.34% | -0.18% | |
| 2021-01-21 | 4.07 | 4.11 | 3.92 | 3.98 | -2.21% | -0.15% | -6.55% | 18,028,500 | 71,863,000 | 64% | 3.99 | -3.06% | 4.09 | -0.24% | 4.09 | -0.66% | 4.26 | -2.16% | 0.06% | |
| 2021-01-20 | 4.10 | 4.24 | 4.02 | 4.07 | -0.73% | -1.02% | -6.50% | 17,121,900 | 70,400,000 | 49% | 4.11 | -1.25% | 4.10 | -0.22% | 4.12 | -2.26% | 4.35 | -0.44% | 0.70% | |
| 2021-01-19 | 4.10 | 4.28 | 4.08 | 4.10 | -1.91% | -1.54% | -6.22% | 20,834,200 | 86,751,000 | 53% | 4.16 | 3.17% | 4.11 | 0.20% | 4.21 | -0.75% | 4.37 | 0.18% | 1.16% | |
| 2021-01-18 | 3.96 | 4.19 | 3.78 | 4.18 | 1.95% | 3.57% | -4.22% | 23,451,200 | 94,650,000 | 59% | 4.04 | -2.61% | 4.10 | -3.98% | 4.24 | -1.69% | 4.36 | -0.14% | 1.09% | |
| 2021-01-15 | 4.19 | 4.26 | 4.06 | 4.10 | 0.49% | -1.06% | -6.18% | 18,450,300 | 76,456,000 | 49% | 4.14 | 0.36% | 4.27 | -1.07% | 4.32 | -1.08% | 4.37 | 0.07% | 1.06% | |
| 2021-01-14 | 4.23 | 4.27 | 4.00 | 4.08 | -6.85% | -1.19% | -6.57% | 29,307,300 | 121,005,000 | 80% | 4.13 | -7.67% | 4.32 | -2.04% | 4.36 | -2.46% | 4.37 | -0.02% | 1.01% | |
| 2021-01-13 | 4.38 | 4.65 | 4.32 | 4.38 | 2.58% | -2.06% | 0.27% | 32,817,700 | 146,775,000 | 102% | 4.47 | 3.14% | 4.41 | 0.34% | 4.47 | 0.43% | 4.37 | 0.78% | 0.96% | |
| 2021-01-12 | 4.31 | 4.50 | 4.23 | 4.27 | -2.73% | -1.52% | -1.48% | 25,139,500 | 108,998,000 | 81% | 4.34 | -1.43% | 4.39 | -2.23% | 4.45 | 0.52% | 4.33 | 0.65% | 0.81% | |
| 2021-01-11 | 4.33 | 4.54 | 4.21 | 4.39 | 0.00% | -0.20% | 1.95% | 34,463,200 | 151,620,000 | 117% | 4.40 | -0.52% | 4.49 | 0.34% | 4.43 | 0.52% | 4.31 | 0.66% | 0.63% | | |
|
