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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 5.46 | 5.68 | 5.44 | 5.58 | 2.57% | 0.05% | 3.93% | 33,548,500 | 187,094,000 | 115% | 5.58 | 2.41% | 5.47 | 1.54% | 5.42 | 1.48% | 5.37 | 0.64% | 0.41% |  |
| 2021-01-15 | 5.36 | 5.54 | 5.34 | 5.44 | 1.30% | -0.11% | 1.97% | 26,341,000 | 143,466,000 | 94% | 5.45 | 1.85% | 5.39 | 0.39% | 5.34 | 0.23% | 5.34 | 0.40% | 0.34% | |
| 2021-01-14 | 5.32 | 5.44 | 5.24 | 5.37 | 0.56% | 0.43% | 1.05% | 25,808,900 | 138,004,000 | 95% | 5.35 | -0.28% | 5.36 | 0.90% | 5.33 | 0.02% | 5.31 | 0.21% | 0.26% | |
| 2021-01-13 | 5.42 | 5.46 | 5.28 | 5.34 | -2.38% | -0.41% | 0.70% | 28,235,800 | 151,390,000 | 111% | 5.36 | -0.22% | 5.32 | -0.04% | 5.33 | -0.09% | 5.30 | 0.27% | 0.21% | |
| 2021-01-12 | 5.09 | 5.51 | 5.06 | 5.47 | 7.47% | 1.79% | 3.42% | 50,267,200 | 270,156,000 | 217% | 5.37 | 3.69% | 5.32 | 0.47% | 5.33 | 0.51% | 5.29 | 0.63% | 0.16% | |
| 2021-01-11 | 5.35 | 5.35 | 5.05 | 5.09 | -4.68% | -1.79% | -3.16% | 31,774,200 | 164,696,000 | 159% | 5.18 | -3.45% | 5.29 | -1.34% | 5.31 | -0.38% | 5.26 | 0.02% | 0.07% | |
| 2021-01-08 | 5.35 | 5.49 | 5.24 | 5.34 | 0.19% | -0.52% | 1.62% | 29,316,500 | 157,368,000 | 167% | 5.37 | 0.51% | 5.37 | 0.56% | 5.33 | 0.70% | 5.26 | 0.83% | 0.02% | |
| 2021-01-07 | 5.37 | 5.44 | 5.29 | 5.33 | -1.30% | -0.21% | 2.26% | 26,630,800 | 142,231,000 | 164% | 5.34 | -0.73% | 5.34 | 0.60% | 5.29 | 0.67% | 5.21 | 0.56% | -0.15% | |
| 2021-01-06 | 5.25 | 5.48 | 5.24 | 5.40 | 3.65% | 0.37% | 4.19% | 35,264,600 | 189,715,000 | 242% | 5.38 | 3.24% | 5.30 | 2.18% | 5.26 | 1.80% | 5.18 | 0.76% | -0.28% | |
| 2021-01-05 | 5.23 | 5.25 | 5.17 | 5.21 | -0.57% | -0.02% | 1.28% | 13,769,400 | 71,751,000 | 98% | 5.21 | -0.15% | 5.19 | 0.58% | 5.16 | 0.45% | 5.14 | -0.19% | -0.39% |  |
| 2021-01-04 | 5.22 | 5.28 | 5.15 | 5.24 | 1.16% | 0.40% | 1.67% | 17,510,500 | 91,394,000 | 127% | 5.22 | 1.68% | 5.16 | 1.04% | 5.14 | 0.80% | 5.15 | -0.12% | -0.37% | |
| 2020-12-31 | 5.09 | 5.19 | 5.08 | 5.18 | 1.77% | 0.92% | 0.39% | 13,786,500 | 70,770,000 | 104% | 5.13 | 1.04% | 5.11 | 0.30% | 5.10 | 0.57% | 5.16 | -0.35% | -0.36% | |
| 2020-12-30 | 5.07 | 5.11 | 5.04 | 5.09 | 0.20% | 0.20% | -1.70% | 8,588,600 | 43,627,000 | 64% | 5.08 | -0.20% | 5.09 | 0.08% | 5.07 | -0.22% | 5.18 | -0.35% | -0.35% | |
| 2020-12-29 | 5.09 | 5.14 | 5.06 | 5.08 | 0.00% | -0.20% | -2.23% | 8,379,300 | 42,653,000 | 62% | 5.09 | -0.24% | 5.09 | 0.51% | 5.08 | -0.98% | 5.20 | -0.21% | -0.35% | |
| 2020-12-28 | 5.10 | 5.14 | 5.06 | 5.08 | -0.59% | -0.43% | -2.44% | 11,256,400 | 57,434,000 | 84% | 5.10 | 0.53% | 5.06 | -0.22% | 5.13 | -0.66% | 5.21 | -0.29% | -0.37% | |
| 2020-12-25 | 5.03 | 5.12 | 5.01 | 5.11 | 2.20% | 0.69% | -2.14% | 14,139,700 | 71,762,000 | 106% | 5.08 | 1.04% | 5.07 | -1.48% | 5.16 | -0.81% | 5.22 | -0.50% | -0.38% | |
| 2020-12-24 | 5.13 | 5.13 | 4.98 | 5.00 | -2.91% | -0.46% | -4.73% | 16,398,900 | 82,372,000 | 117% | 5.02 | -2.20% | 5.15 | -1.68% | 5.21 | -1.16% | 5.25 | -0.79% | -0.38% | |
| 2020-12-23 | 5.13 | 5.18 | 5.11 | 5.15 | 0.59% | 0.27% | -2.65% | 12,114,300 | 62,223,000 | 88% | 5.14 | -1.91% | 5.24 | -0.98% | 5.27 | -0.62% | 5.29 | -0.73% | -0.35% | |
| 2020-12-22 | 5.35 | 5.36 | 5.12 | 5.12 | -4.83% | -2.22% | -3.92% | 25,902,000 | 135,610,000 | 171% | 5.24 | -2.19% | 5.29 | -0.96% | 5.30 | -0.56% | 5.33 | -0.36% | -0.37% | |
| 2020-12-21 | 5.34 | 5.38 | 5.29 | 5.38 | 0.94% | 0.50% | 0.60% | 11,013,000 | 58,952,000 | 83% | 5.35 | -0.17% | 5.34 | 0.09% | 5.33 | 0.28% | 5.35 | -0.02% | -0.42% | |
| 2020-12-18 | 5.36 | 5.42 | 5.31 | 5.33 | -0.74% | -0.60% | -0.36% | 9,375,200 | 50,270,000 | 69% | 5.36 | 0.92% | 5.34 | 0.43% | 5.32 | 0.26% | 5.35 | 0.00% | -0.52% | |
| 2020-12-17 | 5.30 | 5.39 | 5.24 | 5.37 | 0.75% | 1.07% | 0.39% | 12,763,600 | 67,819,000 | 89% | 5.31 | -0.47% | 5.31 | 0.25% | 5.30 | -0.30% | 5.35 | -0.22% | -0.55% | |
| 2020-12-16 | 5.29 | 5.36 | 5.29 | 5.33 | 0.76% | -0.15% | -0.58% | 9,629,600 | 51,399,000 | 64% | 5.34 | 1.18% | 5.30 | 0.23% | 5.32 | -0.69% | 5.36 | -0.43% | -0.55% | |
| 2020-12-15 | 5.29 | 5.31 | 5.23 | 5.29 | 0.00% | 0.27% | -1.75% | 7,326,100 | 38,653,000 | 44% | 5.28 | -0.04% | 5.29 | -0.60% | 5.35 | -0.08% | 5.38 | -0.32% | -0.52% | |
| 2020-12-14 | 5.28 | 5.32 | 5.24 | 5.29 | 0.38% | 0.23% | -2.06% | 10,018,000 | 52,875,000 | 58% | 5.28 | -0.34% | 5.32 | -1.04% | 5.36 | -0.21% | 5.40 | -0.46% | -0.47% | |
| 2020-12-11 | 5.37 | 5.39 | 5.22 | 5.27 | -2.23% | -0.49% | -2.88% | 18,712,400 | 99,107,000 | 101% | 5.30 | -1.45% | 5.38 | -0.37% | 5.37 | -0.24% | 5.43 | -0.48% | -0.40% | |
| 2020-12-10 | 5.34 | 5.43 | 5.31 | 5.39 | 0.75% | 0.30% | -1.14% | 15,515,400 | 83,373,000 | 83% | 5.37 | -1.01% | 5.40 | 0.02% | 5.38 | -0.19% | 5.45 | -0.46% | -0.34% | |
| 2020-12-09 | 5.37 | 5.51 | 5.35 | 5.35 | 0.38% | -1.46% | -2.32% | 27,699,900 | 150,375,000 | 145% | 5.43 | 1.72% | 5.39 | 0.77% | 5.39 | -0.41% | 5.48 | -0.96% | -0.26% | |
| 2020-12-08 | 5.33 | 5.37 | 5.31 | 5.33 | 0.00% | -0.13% | -3.62% | 10,544,100 | 56,275,000 | 53% | 5.34 | -0.50% | 5.35 | -0.58% | 5.41 | -0.52% | 5.53 | -0.88% | -0.09% | |
| 2020-12-07 | 5.38 | 5.41 | 5.32 | 5.33 | 0.00% | -0.63% | -4.46% | 12,911,800 | 69,264,000 | 60% | 5.36 | 0.17% | 5.38 | -1.01% | 5.44 | -0.64% | 5.58 | -0.99% | 0.09% | | |
|
