华泰股份( 600308.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 4.46 | 4.47 | 4.41 | 4.44 | -0.22% | 0.18% | 1.21% | 6,485,600 | 28,747,000 | 105% | 4.43 | -0.83% | 4.46 | 0.18% | 4.43 | 0.27% | 4.39 | 0.16% | -0.14% |  |
| 2020-06-03 | 4.48 | 4.50 | 4.44 | 4.45 | -0.45% | -0.43% | 1.60% | 8,375,400 | 37,427,000 | 139% | 4.47 | 0.09% | 4.45 | 0.68% | 4.42 | 0.52% | 4.38 | 0.30% | -0.18% | |
| 2020-06-02 | 4.45 | 4.49 | 4.44 | 4.47 | 0.68% | 0.11% | 2.36% | 8,621,800 | 38,499,000 | 150% | 4.47 | 1.18% | 4.42 | 0.89% | 4.40 | 0.76% | 4.37 | 0.28% | -0.23% | |
| 2020-06-01 | 4.36 | 4.45 | 4.35 | 4.44 | 2.07% | 0.61% | 1.95% | 8,536,700 | 37,669,000 | 157% | 4.41 | 1.47% | 4.38 | 0.71% | 4.36 | 0.72% | 4.36 | 0.12% | -0.25% | |
| 2020-05-29 | 4.35 | 4.37 | 4.32 | 4.35 | -0.23% | 0.02% | 0.00% | 4,982,000 | 21,667,000 | 94% | 4.35 | -0.25% | 4.35 | 0.18% | 4.33 | 0.28% | 4.35 | -0.12% | -0.26% |  |
| 2020-05-28 | 4.33 | 4.39 | 4.33 | 4.36 | 0.23% | 0.00% | 0.11% | 6,156,200 | 26,839,000 | 114% | 4.36 | 0.60% | 4.34 | 0.63% | 4.32 | 0.05% | 4.36 | -0.18% | -0.22% | |
| 2020-05-27 | 4.35 | 4.36 | 4.31 | 4.35 | 0.00% | 0.37% | -0.30% | 3,996,600 | 17,321,000 | 71% | 4.33 | 0.30% | 4.31 | 0.28% | 4.32 | -0.25% | 4.36 | -0.32% | -0.17% | |
| 2020-05-26 | 4.30 | 4.35 | 4.30 | 4.35 | 1.16% | 0.67% | -0.62% | 4,577,500 | 19,780,000 | 75% | 4.32 | 0.77% | 4.30 | -0.30% | 4.33 | -0.39% | 4.38 | -0.46% | -0.10% | |
| 2020-05-25 | 4.26 | 4.31 | 4.26 | 4.30 | 0.70% | 0.28% | -2.21% | 4,373,600 | 18,754,000 | 67% | 4.29 | -0.23% | 4.32 | -0.65% | 4.35 | -0.41% | 4.40 | -0.48% | -0.02% | |
| 2020-05-22 | 4.34 | 4.35 | 4.26 | 4.27 | -1.84% | -0.65% | -3.35% | 6,162,500 | 26,484,000 | 86% | 4.30 | -1.33% | 4.34 | -0.87% | 4.37 | -0.46% | 4.42 | -0.67% | 0.08% | |
| 2020-05-21 | 4.38 | 4.39 | 4.33 | 4.35 | -0.23% | -0.14% | -2.20% | 5,419,000 | 23,603,000 | 69% | 4.36 | -0.53% | 4.38 | -0.25% | 4.39 | -0.32% | 4.45 | -0.22% | 0.21% | |
| 2020-05-20 | 4.41 | 4.43 | 4.34 | 4.36 | -1.36% | -0.43% | -2.20% | 5,868,700 | 25,697,000 | 71% | 4.38 | -0.75% | 4.39 | -0.11% | 4.40 | -0.34% | 4.46 | -0.25% | 0.28% | |
| 2020-05-19 | 4.43 | 4.44 | 4.39 | 4.42 | 0.45% | 0.18% | -1.10% | 4,939,800 | 21,793,000 | 54% | 4.41 | 0.52% | 4.40 | -0.09% | 4.41 | -0.43% | 4.47 | 0.05% | 0.38% | |
| 2020-05-18 | 4.38 | 4.42 | 4.35 | 4.40 | 0.69% | 0.25% | -1.50% | 6,385,400 | 28,027,000 | 63% | 4.39 | -0.09% | 4.40 | -0.48% | 4.43 | -0.52% | 4.47 | 0.07% | 0.44% |  |
| 2020-05-15 | 4.42 | 4.43 | 4.37 | 4.37 | -0.68% | -0.52% | -2.11% | 6,002,600 | 26,369,000 | 60% | 4.39 | -0.59% | 4.42 | -0.74% | 4.46 | -0.65% | 4.46 | 0.25% | 0.44% | |
| 2020-05-14 | 4.42 | 4.45 | 4.38 | 4.40 | -1.12% | -0.43% | -1.19% | 7,501,100 | 33,145,000 | 73% | 4.42 | -0.54% | 4.46 | -0.58% | 4.49 | -0.20% | 4.45 | 0.29% | 0.42% | |
| 2020-05-13 | 4.46 | 4.48 | 4.41 | 4.45 | -0.89% | 0.16% | 0.23% | 9,013,000 | 40,048,000 | 81% | 4.44 | -1.33% | 4.48 | -0.73% | 4.49 | -0.22% | 4.44 | 0.45% | 0.45% | |
| 2020-05-12 | 4.49 | 4.55 | 4.46 | 4.49 | 0.22% | -0.29% | 1.58% | 7,883,600 | 35,496,000 | 70% | 4.50 | 0.11% | 4.51 | 0.18% | 4.50 | 0.38% | 4.42 | 0.34% | 0.39% | |
| 2020-05-11 | 4.51 | 4.53 | 4.45 | 4.48 | -1.10% | -0.40% | 1.70% | 9,811,500 | 44,133,000 | 90% | 4.50 | -0.75% | 4.51 | 0.02% | 4.49 | 0.38% | 4.41 | 0.46% | 0.32% | |
| 2020-05-08 | 4.49 | 4.58 | 4.47 | 4.53 | 1.12% | -0.04% | 3.31% | 13,099,900 | 59,369,000 | 127% | 4.53 | 1.16% | 4.51 | 0.81% | 4.47 | 1.02% | 4.39 | 0.69% | 0.25% | |
| 2020-05-07 | 4.50 | 4.52 | 4.46 | 4.48 | -0.67% | 0.00% | 2.87% | 9,569,000 | 42,870,000 | 99% | 4.48 | -0.40% | 4.47 | 0.56% | 4.43 | 0.66% | 4.36 | 0.49% | 0.17% | |
| 2020-05-06 | 4.46 | 4.53 | 4.45 | 4.51 | 2.04% | 0.27% | 4.06% | 14,502,600 | 65,232,000 | 157% | 4.50 | 1.44% | 4.44 | 1.65% | 4.40 | 1.24% | 4.33 | 0.72% | 0.12% | |
| 2020-04-30 | 4.46 | 4.50 | 4.40 | 4.42 | 2.08% | -0.32% | 2.72% | 15,638,300 | 69,347,000 | 185% | 4.43 | 2.52% | 4.37 | 0.97% | 4.34 | 1.00% | 4.30 | 0.68% | 0.07% | |
| 2020-04-29 | 4.33 | 4.36 | 4.30 | 4.33 | 0.00% | 0.12% | 1.31% | 5,367,400 | 23,212,000 | 72% | 4.33 | 0.72% | 4.33 | 0.56% | 4.30 | 0.40% | 4.27 | 0.07% | 0.01% | |
| 2020-04-28 | 4.32 | 4.36 | 4.20 | 4.33 | 0.23% | 0.84% | 1.38% | 9,176,000 | 39,403,000 | 121% | 4.29 | -1.31% | 4.31 | 0.23% | 4.28 | 0.28% | 4.27 | 0.05% | 0.02% | |
| 2020-04-27 | 4.29 | 4.38 | 4.28 | 4.32 | 1.17% | -0.71% | 1.19% | 16,798,600 | 73,094,000 | 231% | 4.35 | 2.38% | 4.30 | 1.66% | 4.27 | 1.11% | 4.27 | 0.57% | 0.04% | |
| 2020-04-24 | 4.20 | 4.30 | 4.18 | 4.27 | 1.43% | 0.47% | 0.59% | 11,898,200 | 50,566,000 | 193% | 4.25 | 0.81% | 4.23 | 0.62% | 4.22 | 0.02% | 4.25 | -0.17% | -0.01% | |
| 2020-04-23 | 4.24 | 4.24 | 4.20 | 4.21 | 0.00% | -0.14% | -0.99% | 4,547,200 | 19,169,000 | 76% | 4.22 | 0.74% | 4.20 | -0.17% | 4.22 | -0.19% | 4.25 | -0.40% | 0.02% | |
| 2020-04-22 | 4.18 | 4.21 | 4.16 | 4.21 | 0.24% | 0.60% | -1.38% | 5,868,000 | 24,557,000 | 86% | 4.19 | -0.43% | 4.21 | -0.69% | 4.23 | -0.49% | 4.27 | -0.19% | 0.10% | |
| 2020-04-21 | 4.23 | 4.23 | 4.18 | 4.20 | 0.00% | -0.07% | -1.80% | 5,666,100 | 23,814,000 | 81% | 4.20 | -0.69% | 4.24 | -0.47% | 4.25 | -0.42% | 4.28 | -0.12% | 0.15% | | |
|
