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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 4.86 | 4.93 | 4.82 | 4.86 | 0.00% | -0.41% | -0.90% | 6,975,200 | 34,038,000 | 47% | 4.88 | -1.85% | 4.95 | -0.14% | 4.93 | 0.37% | 4.90 | -2.41% | -0.43% |  |
| 2019-06-14 | 5.02 | 5.07 | 4.85 | 4.86 | -4.71% | -2.25% | -3.28% | 15,567,700 | 77,401,000 | 84% | 4.97 | 0.26% | 4.96 | 0.65% | 4.91 | 1.20% | 5.03 | -1.08% | 0.05% | |
| 2019-06-13 | 4.88 | 5.15 | 4.82 | 5.10 | 3.66% | 2.84% | 0.39% | 17,013,200 | 84,361,000 | 77% | 4.96 | 0.43% | 4.93 | 1.15% | 4.86 | 0.48% | 5.08 | -0.04% | 0.44% |  |
| 2019-06-12 | 4.87 | 5.01 | 4.87 | 4.92 | -0.20% | -0.36% | -3.19% | 14,242,000 | 70,325,000 | 67% | 4.94 | 1.46% | 4.87 | 1.97% | 4.83 | 0.37% | 5.08 | -0.04% | 0.43% | |
| 2019-06-11 | 4.82 | 4.95 | 4.70 | 4.93 | 2.28% | 1.29% | -3.03% | 13,132,200 | 63,908,000 | 63% | 4.87 | 1.91% | 4.78 | -0.02% | 4.81 | -1.37% | 5.08 | -0.10% | 0.45% | |
| 2019-06-10 | 4.75 | 4.85 | 4.67 | 4.82 | 4.56% | 0.92% | -5.29% | 10,299,900 | 49,188,000 | 50% | 4.78 | 2.05% | 4.78 | -0.65% | 4.88 | -4.20% | 5.09 | -0.14% | 0.45% | |
| 2019-06-06 | 4.80 | 4.82 | 4.59 | 4.61 | -4.55% | -1.50% | -9.54% | 12,941,800 | 60,574,000 | 63% | 4.68 | -4.04% | 4.81 | -2.85% | 5.10 | -1.70% | 5.10 | -0.35% | 0.47% | |
| 2019-06-05 | 4.87 | 4.96 | 4.81 | 4.83 | 0.84% | -0.96% | -5.55% | 12,436,400 | 60,654,000 | 65% | 4.88 | 0.37% | 4.95 | -4.64% | 5.18 | -0.19% | 5.11 | -0.12% | 0.51% | |
| 2019-06-04 | 4.97 | 5.00 | 4.76 | 4.79 | -2.84% | -1.42% | -6.45% | 15,146,300 | 73,590,000 | 80% | 4.86 | -3.34% | 5.19 | -1.28% | 5.19 | -0.35% | 5.12 | -0.18% | 0.55% | |
| 2019-06-03 | 5.22 | 5.26 | 4.89 | 4.93 | -7.50% | -1.93% | -3.88% | 27,972,600 | 140,623,000 | 159% | 5.03 | -7.06% | 5.26 | -0.64% | 5.21 | -0.40% | 5.13 | 0.20% | 0.57% | |
| 2019-05-31 | 5.30 | 5.56 | 5.22 | 5.33 | 0.38% | -1.46% | 4.12% | 43,345,800 | 234,446,000 | 296% | 5.41 | 2.99% | 5.29 | 2.58% | 5.23 | 2.65% | 5.12 | 2.36% | 0.52% | |
| 2019-05-30 | 5.01 | 5.40 | 5.01 | 5.31 | 8.15% | 1.10% | 6.18% | 47,717,500 | 250,632,000 | 396% | 5.25 | 7.38% | 5.16 | 6.26% | 5.10 | 5.64% | 5.00 | 2.84% | 0.21% | |
| 2019-05-29 | 4.86 | 4.94 | 4.80 | 4.91 | 1.66% | 0.39% | 0.97% | 8,426,800 | 41,215,000 | 93% | 4.89 | 0.41% | 4.85 | 0.96% | 4.83 | -0.04% | 4.86 | -0.16% | -0.20% | |
| 2019-05-28 | 4.83 | 4.91 | 4.81 | 4.83 | 0.21% | -0.84% | -0.84% | 8,024,400 | 39,083,000 | 80% | 4.87 | 1.90% | 4.81 | 0.63% | 4.83 | 0.02% | 4.87 | 0.12% | -0.32% | |
| 2019-05-27 | 4.70 | 4.83 | 4.69 | 4.82 | 2.77% | 0.84% | -0.92% | 6,341,400 | 30,311,000 | 62% | 4.78 | 0.82% | 4.78 | -1.00% | 4.83 | 0.52% | 4.87 | -0.06% | -0.67% | |
| 2019-05-24 | 4.73 | 4.81 | 4.69 | 4.69 | -1.88% | -1.08% | -3.66% | 5,132,300 | 24,333,000 | 47% | 4.74 | -1.21% | 4.83 | -0.62% | 4.80 | -1.17% | 4.87 | 0.08% | -1.06% | |
| 2019-05-23 | 4.88 | 4.88 | 4.74 | 4.78 | -2.65% | -0.40% | -1.73% | 7,256,500 | 34,821,000 | 63% | 4.80 | -2.04% | 4.86 | 0.87% | 4.86 | -0.57% | 4.86 | 0.02% | -1.76% | |
| 2019-05-22 | 4.90 | 4.95 | 4.84 | 4.91 | -0.20% | 0.22% | 0.97% | 8,363,200 | 40,975,000 | 75% | 4.90 | 0.82% | 4.81 | -0.97% | 4.89 | -0.16% | 4.86 | 0.27% | -1.83% | |
| 2019-05-21 | 4.76 | 4.94 | 4.74 | 4.92 | 3.14% | 1.26% | 1.44% | 9,718,200 | 47,224,000 | 86% | 4.86 | 3.43% | 4.86 | -0.61% | 4.89 | 0.14% | 4.85 | 0.04% | -1.89% | |
| 2019-05-20 | 4.80 | 4.89 | 4.58 | 4.77 | -0.83% | 1.53% | -1.61% | 10,161,600 | 47,737,000 | 85% | 4.70 | -5.47% | 4.89 | -1.13% | 4.89 | -0.47% | 4.85 | -0.35% | -1.95% | |
| 2019-05-17 | 5.00 | 5.10 | 4.76 | 4.81 | -3.22% | -3.22% | -1.13% | 15,180,600 | 75,443,000 | 122% | 4.97 | 0.38% | 4.95 | 0.86% | 4.91 | 0.84% | 4.87 | -0.65% | -2.00% | |
| 2019-05-16 | 4.95 | 5.00 | 4.89 | 4.97 | 0.00% | 0.38% | 1.49% | 12,119,500 | 60,007,000 | 97% | 4.95 | 0.59% | 4.90 | 0.64% | 4.87 | 0.60% | 4.90 | -1.27% | -1.95% | |
| 2019-05-15 | 4.80 | 5.01 | 4.79 | 4.97 | 4.19% | 0.98% | 0.20% | 17,677,600 | 87,002,000 | 128% | 4.92 | 2.61% | 4.87 | 1.29% | 4.84 | 1.00% | 4.96 | -1.39% | -1.88% | |
| 2019-05-14 | 4.75 | 4.86 | 4.73 | 4.77 | -1.45% | -0.56% | -5.17% | 8,073,300 | 38,726,000 | 55% | 4.80 | -1.17% | 4.81 | 0.15% | 4.79 | -0.17% | 5.03 | -3.42% | -1.78% | |
| 2019-05-13 | 4.79 | 4.93 | 4.77 | 4.84 | -0.21% | -0.29% | -7.07% | 12,361,400 | 59,998,000 | 65% | 4.85 | 1.61% | 4.80 | 0.86% | 4.80 | -0.35% | 5.21 | -3.97% | -1.49% | |
| 2019-05-10 | 4.79 | 4.87 | 4.38 | 4.85 | 3.19% | 1.53% | -10.57% | 12,221,100 | 58,381,000 | 46% | 4.78 | 0.40% | 4.76 | -0.48% | 4.82 | -2.17% | 5.42 | -6.90% | -1.12% | |
| 2019-05-09 | 4.68 | 4.81 | 4.67 | 4.70 | -1.26% | -1.22% | -19.31% | 6,253,600 | 29,754,000 | 15% | 4.76 | 0.23% | 4.79 | -1.05% | 4.92 | -2.42% | 5.83 | -0.68% | 0.14% | |
| 2019-05-08 | 4.68 | 4.85 | 4.60 | 4.76 | -1.45% | 0.27% | -18.84% | 9,378,500 | 44,516,000 | 22% | 4.75 | -1.78% | 4.84 | -2.89% | 5.05 | -2.13% | 5.87 | -0.34% | 0.27% | |
| 2019-05-07 | 4.81 | 4.90 | 4.76 | 4.83 | 1.05% | -0.06% | -17.93% | 11,693,300 | 56,516,000 | 27% | 4.83 | -0.94% | 4.98 | -3.02% | 5.16 | -4.13% | 5.89 | -0.49% | 0.29% | |
| 2019-05-06 | 5.08 | 5.08 | 4.78 | 4.78 | 0.00% | -2.03% | -19.17% | 21,797,100 | 106,341,000 | 51% | 4.88 | -7.28% | 5.14 | -3.57% | 5.38 | -4.71% | 5.91 | -0.89% | 0.34% | | |
|
