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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 4.76 | 4.77 | 4.60 | 4.63 | -3.14% | -1.17% | -1.87% | 13,077,700 | 61,264,000 | 110% | 4.69 | -1.47% | 4.72 | -0.21% | 4.71 | -0.21% | 4.72 | -0.95% | -1.41% |  |
| 2019-05-16 | 4.74 | 4.78 | 4.72 | 4.78 | 0.63% | 0.53% | 0.36% | 9,897,600 | 47,064,000 | 82% | 4.76 | 0.61% | 4.73 | 0.36% | 4.72 | 0.34% | 4.76 | -0.96% | -1.40% |  |
| 2019-05-15 | 4.69 | 4.76 | 4.68 | 4.75 | 1.71% | 0.51% | -1.23% | 8,525,200 | 40,292,000 | 66% | 4.73 | 0.70% | 4.71 | 0.00% | 4.71 | 0.13% | 4.81 | -1.01% | -1.41% | |
| 2019-05-14 | 4.68 | 4.73 | 4.65 | 4.67 | -1.27% | -0.49% | -3.87% | 7,341,300 | 34,451,000 | 54% | 4.69 | -0.40% | 4.71 | 0.13% | 4.70 | 0.09% | 4.86 | -1.44% | -1.38% | |
| 2019-05-13 | 4.72 | 4.73 | 4.69 | 4.73 | -0.42% | 0.38% | -4.04% | 8,417,200 | 39,666,000 | 55% | 4.71 | -0.15% | 4.71 | 0.09% | 4.70 | -0.53% | 4.93 | -1.18% | -1.36% | |
| 2019-05-10 | 4.68 | 4.77 | 4.59 | 4.75 | 2.15% | 0.66% | -4.77% | 14,420,700 | 68,056,000 | 89% | 4.72 | 1.09% | 4.70 | 0.38% | 4.72 | -1.42% | 4.99 | -2.00% | -1.34% | |
| 2019-05-09 | 4.65 | 4.70 | 4.64 | 4.65 | -0.85% | -0.39% | -8.64% | 7,543,200 | 35,209,000 | 40% | 4.67 | -0.66% | 4.68 | -1.02% | 4.79 | -1.60% | 5.09 | -1.47% | -1.29% | |
| 2019-05-08 | 4.61 | 4.80 | 4.56 | 4.69 | 0.00% | -0.19% | -9.21% | 12,287,900 | 57,738,000 | 61% | 4.70 | 0.49% | 4.73 | -2.05% | 4.87 | -1.74% | 5.17 | -1.36% | -1.38% | |
| 2019-05-07 | 4.67 | 4.73 | 4.60 | 4.69 | 1.08% | 0.30% | -10.44% | 12,763,100 | 59,683,000 | 61% | 4.68 | -2.11% | 4.83 | -2.46% | 4.95 | -2.37% | 5.24 | -1.52% | -1.26% | |
| 2019-05-06 | 4.97 | 4.97 | 4.58 | 4.64 | -8.66% | -2.87% | -12.75% | 23,587,800 | 112,674,000 | 108% | 4.78 | -5.44% | 4.95 | -3.41% | 5.07 | -2.80% | 5.32 | -2.19% | -1.12% | |
| 2019-04-30 | 5.01 | 5.11 | 4.98 | 5.08 | 0.20% | 0.55% | -6.57% | 14,605,000 | 73,783,000 | 68% | 5.05 | -1.27% | 5.13 | -1.76% | 5.22 | -1.60% | 5.44 | -0.82% | -0.97% | |
| 2019-04-29 | 5.20 | 5.24 | 5.05 | 5.07 | -2.50% | -0.92% | -7.52% | 16,046,000 | 82,110,000 | 73% | 5.12 | -1.94% | 5.22 | -1.57% | 5.31 | -1.65% | 5.48 | -1.08% | -0.92% | |
| 2019-04-26 | 5.18 | 5.28 | 5.16 | 5.20 | 0.00% | -0.34% | -6.17% | 13,951,700 | 72,803,000 | 58% | 5.22 | -1.51% | 5.30 | -1.19% | 5.39 | -1.08% | 5.54 | -0.72% | -0.79% | |
| 2019-04-25 | 5.42 | 5.43 | 5.19 | 5.20 | -4.59% | -1.85% | -6.84% | 20,745,600 | 109,920,000 | 81% | 5.30 | -1.52% | 5.37 | -1.69% | 5.45 | -1.27% | 5.58 | -1.20% | -0.68% | |
| 2019-04-24 | 5.39 | 5.45 | 5.31 | 5.45 | 1.68% | 1.30% | -3.54% | 15,750,200 | 84,736,000 | 58% | 5.38 | -0.44% | 5.46 | -1.05% | 5.52 | -1.16% | 5.65 | -1.03% | -0.48% | |
| 2019-04-23 | 5.53 | 5.54 | 5.27 | 5.36 | -3.25% | -0.81% | -6.11% | 32,219,000 | 174,098,000 | 105% | 5.40 | -3.55% | 5.52 | -2.01% | 5.59 | -1.05% | 5.71 | -1.54% | -0.34% | |
| 2019-04-22 | 5.67 | 5.68 | 5.53 | 5.54 | -2.12% | -1.12% | -4.45% | 20,729,200 | 116,138,000 | 61% | 5.60 | -0.43% | 5.63 | -0.85% | 5.65 | -0.39% | 5.80 | -2.36% | -0.13% | |
| 2019-04-19 | 5.65 | 5.66 | 5.58 | 5.66 | 0.53% | 0.59% | -4.68% | 16,337,400 | 91,931,000 | 35% | 5.63 | -0.51% | 5.68 | 0.21% | 5.67 | -0.26% | 5.94 | -0.15% | 0.24% | |
| 2019-04-18 | 5.72 | 5.72 | 5.61 | 5.63 | -1.57% | -0.46% | -5.33% | 20,681,700 | 116,974,000 | 40% | 5.66 | -1.22% | 5.67 | -0.28% | 5.68 | -0.96% | 5.95 | -0.12% | 0.30% | |
| 2019-04-17 | 5.70 | 5.79 | 5.66 | 5.72 | 0.53% | -0.10% | -3.93% | 25,966,600 | 148,694,000 | 44% | 5.73 | 2.21% | 5.68 | 0.05% | 5.74 | -0.88% | 5.95 | -0.63% | 0.38% | |
| 2019-04-16 | 5.55 | 5.69 | 5.52 | 5.69 | 2.15% | 1.57% | -5.04% | 21,963,200 | 123,029,000 | 30% | 5.60 | -1.67% | 5.68 | -1.63% | 5.79 | -1.36% | 5.99 | -0.37% | 0.62% | |
| 2019-04-15 | 5.73 | 5.77 | 5.57 | 5.57 | -2.11% | -2.23% | -7.38% | 35,606,000 | 202,848,000 | 43% | 5.70 | -0.23% | 5.77 | -1.42% | 5.87 | -2.85% | 6.01 | 0.23% | 0.91% | |
| 2019-04-12 | 5.75 | 5.82 | 5.63 | 5.69 | -1.56% | -0.35% | -5.17% | 30,447,900 | 173,851,000 | 34% | 5.71 | -3.09% | 5.86 | -1.43% | 6.04 | -0.13% | 6.00 | 0.40% | 1.08% | |
| 2019-04-11 | 5.95 | 6.08 | 5.77 | 5.78 | -3.51% | -1.90% | -3.28% | 37,699,200 | 222,117,000 | 40% | 5.89 | -0.47% | 5.94 | -2.72% | 6.05 | 0.27% | 5.98 | 0.73% | 1.28% | |
| 2019-04-10 | 5.85 | 6.03 | 5.82 | 5.99 | 0.34% | 1.18% | 0.96% | 46,350,400 | 274,374,000 | 47% | 5.92 | -0.99% | 6.11 | 0.18% | 6.03 | -0.48% | 5.93 | 0.44% | 1.39% | |
| 2019-04-09 | 6.11 | 6.21 | 5.66 | 5.97 | -5.09% | -0.15% | 1.07% | 71,500,000 | 427,517,000 | 74% | 5.98 | -4.26% | 6.10 | 0.50% | 6.06 | -0.13% | 5.91 | 0.53% | 1.39% | |
| 2019-04-08 | 6.30 | 6.45 | 6.08 | 6.29 | 7.34% | 0.72% | 7.05% | 127,770,700 | 797,891,000 | 144% | 6.25 | 5.40% | 6.07 | 1.02% | 6.07 | 1.61% | 5.88 | 1.29% | 1.47% | |
| 2019-04-04 | 5.94 | 6.04 | 5.81 | 5.86 | -0.85% | -1.10% | 1.02% | 63,009,000 | 373,303,000 | 77% | 5.93 | 0.05% | 6.00 | -0.53% | 5.98 | 0.73% | 5.80 | 0.49% | 1.38% | |
| 2019-04-03 | 6.01 | 6.02 | 5.82 | 5.91 | -4.37% | -0.20% | 2.37% | 97,813,000 | 579,264,000 | 126% | 5.92 | -2.93% | 6.04 | 0.65% | 5.93 | 1.23% | 5.77 | 0.65% | 1.33% | |
| 2019-04-02 | 6.13 | 6.33 | 5.91 | 6.18 | 0.00% | 1.29% | 7.74% | 132,531,200 | 808,603,000 | 197% | 6.10 | 0.78% | 6.00 | 2.15% | 5.86 | 2.02% | 5.74 | 1.77% | 1.26% | | |
|
