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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.59 | 4.63 | 4.52 | 4.56 | -0.65% | -0.46% | 1.33% | 7,418,200 | 33,980,000 | 105% | 4.58 | 0.68% | 4.53 | 1.84% | 4.48 | 0.54% | 4.50 | 0.00% | -1.48% |  |
| 2019-08-19 | 4.52 | 4.61 | 4.47 | 4.59 | 2.91% | 0.88% | 2.00% | 10,169,000 | 46,265,000 | 120% | 4.55 | 2.04% | 4.45 | 0.72% | 4.46 | 0.52% | 4.50 | -0.46% | -1.59% |  |
| 2019-08-16 | 4.38 | 4.50 | 4.37 | 4.46 | 0.90% | 0.02% | -1.35% | 7,338,000 | 32,717,000 | 90% | 4.46 | 2.70% | 4.42 | 0.18% | 4.43 | -0.20% | 4.52 | -1.22% | -1.52% | |
| 2019-08-15 | 4.33 | 4.44 | 4.26 | 4.42 | -0.90% | 1.80% | -3.43% | 9,820,200 | 42,636,000 | 110% | 4.34 | -3.38% | 4.41 | -1.50% | 4.44 | -1.38% | 4.58 | -1.57% | -1.41% | |
| 2019-08-14 | 4.53 | 4.56 | 4.44 | 4.46 | 0.45% | -0.76% | -4.09% | 5,975,500 | 26,851,000 | 68% | 4.49 | 1.15% | 4.48 | -0.16% | 4.50 | -0.49% | 4.65 | -1.25% | -1.22% | |
| 2019-08-13 | 4.50 | 4.50 | 4.39 | 4.44 | -1.99% | -0.07% | -5.71% | 5,198,900 | 23,099,000 | 55% | 4.44 | -1.11% | 4.48 | -0.97% | 4.53 | -0.22% | 4.71 | -1.32% | -1.09% | |
| 2019-08-12 | 4.46 | 4.53 | 4.45 | 4.53 | 1.80% | 0.82% | -5.07% | 5,159,600 | 23,181,000 | 52% | 4.49 | -0.51% | 4.53 | -0.59% | 4.54 | -1.03% | 4.77 | -1.22% | -0.94% | |
| 2019-08-09 | 4.57 | 4.62 | 4.41 | 4.45 | -1.98% | -1.46% | -7.89% | 5,390,300 | 24,341,000 | 50% | 4.52 | -1.25% | 4.56 | 0.22% | 4.58 | -1.59% | 4.83 | -1.45% | -0.78% | |
| 2019-08-08 | 4.56 | 4.61 | 4.52 | 4.54 | 0.00% | -0.72% | -7.38% | 5,469,900 | 25,012,000 | 45% | 4.57 | 0.13% | 4.55 | -1.07% | 4.66 | -1.36% | 4.90 | -2.87% | -0.58% | |
| 2019-08-07 | 4.54 | 4.64 | 4.52 | 4.54 | 0.67% | -0.59% | -10.05% | 9,719,500 | 44,388,000 | 55% | 4.57 | 0.86% | 4.59 | -2.11% | 4.72 | -1.81% | 5.05 | -3.39% | -0.28% | |
| 2019-08-06 | 4.76 | 4.76 | 4.37 | 4.51 | -7.20% | -0.40% | -13.67% | 20,767,400 | 94,040,000 | 82% | 4.53 | -7.38% | 4.69 | -4.83% | 4.81 | -3.96% | 5.22 | -1.12% | 0.35% | |
| 2019-08-05 | 4.93 | 4.94 | 4.84 | 4.86 | -0.82% | -0.59% | -8.01% | 5,568,800 | 27,227,000 | 23% | 4.89 | -0.18% | 4.93 | -1.00% | 5.01 | -0.87% | 5.28 | 0.19% | 0.42% | |
| 2019-08-02 | 4.90 | 4.96 | 4.82 | 4.90 | -2.78% | 0.04% | -7.07% | 11,322,500 | 55,452,000 | 46% | 4.90 | -2.00% | 4.98 | -1.74% | 5.05 | -1.33% | 5.27 | -0.08% | 0.36% | |
| 2019-08-01 | 4.95 | 5.05 | 4.92 | 5.04 | 0.80% | 0.84% | -4.49% | 9,201,900 | 45,994,000 | 38% | 5.00 | -1.13% | 5.07 | -0.96% | 5.12 | -2.14% | 5.28 | 0.30% | 0.33% | |
| 2019-07-31 | 5.15 | 5.15 | 5.00 | 5.00 | -2.72% | -1.09% | -4.96% | 10,589,100 | 53,525,000 | 43% | 5.06 | -1.83% | 5.12 | -0.85% | 5.23 | -2.66% | 5.26 | 0.06% | 0.17% | |
| 2019-07-30 | 5.16 | 5.19 | 5.11 | 5.14 | 0.00% | -0.17% | -2.24% | 10,123,700 | 52,130,000 | 42% | 5.15 | 0.04% | 5.16 | -1.92% | 5.37 | 0.28% | 5.26 | 0.21% | 0.01% | |
| 2019-07-29 | 5.14 | 5.22 | 5.10 | 5.14 | -0.77% | -0.14% | -2.04% | 11,788,500 | 60,672,000 | 49% | 5.15 | -0.64% | 5.26 | -2.70% | 5.36 | 0.32% | 5.25 | 0.36% | -0.19% | |
| 2019-07-26 | 5.21 | 5.24 | 5.14 | 5.18 | -1.33% | 0.00% | -0.92% | 17,991,600 | 93,201,000 | 76% | 5.18 | -2.61% | 5.41 | 0.20% | 5.34 | 0.17% | 5.23 | 0.52% | -0.26% | |
| 2019-07-25 | 5.38 | 5.44 | 5.20 | 5.25 | -5.58% | -1.30% | 0.94% | 50,862,900 | 270,526,000 | 208% | 5.32 | -3.89% | 5.40 | 0.34% | 5.33 | 0.89% | 5.20 | 0.12% | -0.38% | |
| 2019-07-24 | 5.09 | 5.70 | 5.06 | 5.56 | 7.34% | 0.47% | 7.03% | 69,610,700 | 385,204,000 | 340% | 5.53 | 7.37% | 5.38 | 6.32% | 5.29 | 5.57% | 5.20 | 2.89% | -0.36% | |
| 2019-07-23 | 5.09 | 5.22 | 5.07 | 5.18 | 2.57% | 0.50% | 2.59% | 22,203,800 | 114,431,000 | 144% | 5.15 | 3.91% | 5.06 | 2.16% | 5.01 | 1.48% | 5.05 | -0.36% | -0.62% | |
| 2019-07-22 | 5.10 | 5.14 | 4.82 | 5.05 | 0.20% | 1.81% | -0.34% | 13,602,500 | 67,467,000 | 86% | 4.96 | -0.94% | 4.95 | 0.34% | 4.93 | 0.67% | 5.07 | -0.39% | -0.56% | |
| 2019-07-19 | 4.95 | 5.08 | 4.92 | 5.04 | 1.61% | 0.66% | -0.92% | 13,172,900 | 65,954,000 | 85% | 5.01 | 2.12% | 4.94 | 0.86% | 4.90 | -0.47% | 5.09 | -0.45% | -0.51% | |
| 2019-07-18 | 4.81 | 5.01 | 4.77 | 4.96 | 2.48% | 1.16% | -2.94% | 16,569,800 | 81,248,000 | 105% | 4.90 | 0.41% | 4.89 | 0.87% | 4.92 | -2.46% | 5.11 | -1.22% | -0.43% | |
| 2019-07-17 | 4.85 | 4.92 | 4.84 | 4.84 | -1.02% | -0.88% | -6.44% | 7,692,500 | 37,560,000 | 44% | 4.88 | -0.10% | 4.85 | -1.66% | 5.05 | -0.77% | 5.17 | -1.62% | -0.28% | |
| 2019-07-16 | 4.82 | 4.97 | 4.82 | 4.89 | 0.82% | 0.04% | -7.00% | 9,874,400 | 48,264,000 | 45% | 4.89 | 1.71% | 4.93 | -3.08% | 5.09 | -1.34% | 5.26 | -1.74% | -0.03% | |
| 2019-07-15 | 4.85 | 4.91 | 4.71 | 4.85 | -1.42% | 0.92% | -9.36% | 12,815,000 | 61,588,000 | 45% | 4.81 | -3.84% | 5.09 | -1.66% | 5.16 | -1.02% | 5.35 | -0.32% | 0.42% | |
| 2019-07-12 | 5.20 | 5.20 | 4.91 | 4.92 | -9.72% | -1.56% | -8.35% | 32,669,000 | 163,288,000 | 119% | 5.00 | -7.91% | 5.18 | -3.40% | 5.21 | -2.16% | 5.37 | -0.76% | 0.48% | |
| 2019-07-11 | 5.38 | 5.50 | 5.33 | 5.45 | 3.22% | 0.42% | 0.76% | 19,828,800 | 107,612,000 | 83% | 5.43 | 2.80% | 5.36 | 1.65% | 5.32 | 0.32% | 5.41 | 0.33% | 0.62% | |
| 2019-07-10 | 5.33 | 5.37 | 5.24 | 5.28 | 0.00% | 0.02% | -2.06% | 8,545,400 | 45,114,000 | 33% | 5.28 | -0.85% | 5.27 | -0.19% | 5.31 | -1.41% | 5.39 | 0.34% | 0.69% | | |
|
