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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 4.58 | 4.63 | 4.52 | 4.59 | 0.88% | 0.42% | 1.95% | 17,597,900 | 80,442,000 | 257% | 4.57 | 2.63% | 4.52 | 2.06% | 4.49 | 1.47% | 4.50 | 0.31% | -0.02% |  |
| 2019-07-12 | 4.38 | 4.58 | 4.37 | 4.55 | 3.64% | 2.16% | 1.38% | 8,411,500 | 37,467,000 | 138% | 4.45 | 1.18% | 4.43 | 0.64% | 4.43 | -0.27% | 4.49 | -0.09% | -0.02% |  |
| 2019-07-11 | 4.39 | 4.44 | 4.37 | 4.39 | 0.00% | -0.27% | -2.27% | 3,654,600 | 16,086,000 | 61% | 4.40 | 0.23% | 4.40 | -0.45% | 4.44 | -0.63% | 4.49 | -0.22% | 0.00% | |
| 2019-07-10 | 4.41 | 4.42 | 4.37 | 4.39 | -0.45% | -0.05% | -2.49% | 4,144,700 | 18,203,000 | 66% | 4.39 | -0.20% | 4.42 | -0.92% | 4.47 | -0.42% | 4.50 | -0.18% | -0.01% |  |
| 2019-07-09 | 4.41 | 4.42 | 4.38 | 4.41 | 0.00% | 0.20% | -2.22% | 3,601,700 | 15,852,000 | 57% | 4.40 | -0.86% | 4.46 | -0.80% | 4.49 | -0.60% | 4.51 | -0.13% | -0.01% | |
| 2019-07-08 | 4.54 | 4.54 | 4.39 | 4.41 | -2.65% | -0.65% | -2.35% | 7,875,400 | 34,956,000 | 118% | 4.44 | -2.03% | 4.50 | -0.69% | 4.51 | -0.62% | 4.52 | -0.42% | -0.01% | |
| 2019-07-05 | 4.52 | 4.54 | 4.52 | 4.53 | 0.00% | -0.02% | -0.11% | 5,034,900 | 22,811,000 | 74% | 4.53 | -0.13% | 4.53 | -0.31% | 4.54 | 0.24% | 4.54 | -0.13% | 0.06% | |
| 2019-07-04 | 4.49 | 4.58 | 4.49 | 4.53 | 0.67% | -0.15% | -0.24% | 6,557,600 | 29,750,000 | 85% | 4.54 | 0.60% | 4.54 | -0.09% | 4.53 | 0.00% | 4.54 | 0.22% | 0.11% | |
| 2019-07-03 | 4.55 | 4.55 | 4.49 | 4.50 | -1.10% | -0.22% | -0.68% | 5,409,100 | 24,396,000 | 67% | 4.51 | -1.21% | 4.54 | 0.22% | 4.53 | -0.02% | 4.53 | 0.16% | 0.09% | |
| 2019-07-02 | 4.56 | 4.60 | 4.54 | 4.55 | -0.44% | -0.33% | 0.57% | 7,121,900 | 32,513,000 | 89% | 4.57 | 0.37% | 4.53 | 0.22% | 4.53 | 0.27% | 4.52 | 0.27% | 0.07% | |
| 2019-07-01 | 4.53 | 4.57 | 4.52 | 4.57 | 2.47% | 0.48% | 1.29% | 8,457,100 | 38,467,000 | 110% | 4.55 | 1.50% | 4.52 | 0.36% | 4.52 | -0.22% | 4.51 | 0.29% | 0.03% | |
| 2019-06-28 | 4.53 | 4.53 | 4.45 | 4.46 | -1.55% | -0.47% | -0.87% | 6,671,300 | 29,894,000 | 90% | 4.48 | -1.23% | 4.51 | -0.22% | 4.53 | -0.44% | 4.50 | 0.13% | -0.03% | |
| 2019-06-27 | 4.51 | 4.56 | 4.51 | 4.53 | 0.44% | -0.15% | 0.82% | 5,844,800 | 26,515,000 | 78% | 4.54 | 0.55% | 4.52 | -0.53% | 4.55 | 0.38% | 4.49 | -0.29% | -0.07% | |
| 2019-06-26 | 4.50 | 4.54 | 4.48 | 4.51 | -0.22% | -0.04% | 0.09% | 4,361,800 | 19,682,000 | 55% | 4.51 | 0.07% | 4.54 | -0.31% | 4.53 | 0.29% | 4.51 | -0.18% | -0.02% | |
| 2019-06-25 | 4.58 | 4.58 | 4.47 | 4.52 | -1.53% | 0.24% | 0.13% | 8,224,000 | 37,079,000 | 100% | 4.51 | -1.66% | 4.56 | 0.35% | 4.52 | 0.27% | 4.51 | -0.13% | 0.00% | |
| 2019-06-24 | 4.63 | 4.63 | 4.56 | 4.59 | -0.86% | 0.11% | 1.55% | 9,436,800 | 43,271,000 | 115% | 4.59 | 0.44% | 4.54 | 0.84% | 4.51 | 0.78% | 4.52 | 0.24% | 0.01% | |
| 2019-06-21 | 4.51 | 4.63 | 4.50 | 4.63 | 3.12% | 1.42% | 2.68% | 14,769,100 | 67,414,000 | 193% | 4.57 | 2.45% | 4.50 | 1.72% | 4.47 | 1.15% | 4.51 | 0.42% | -0.02% | |
| 2019-06-20 | 4.40 | 4.50 | 4.39 | 4.49 | 1.81% | 0.76% | 0.00% | 9,290,700 | 41,403,000 | 134% | 4.46 | 0.72% | 4.43 | 0.80% | 4.42 | -1.10% | 4.49 | -0.02% | -0.09% | |
| 2019-06-19 | 4.43 | 4.46 | 4.40 | 4.41 | 1.15% | -0.32% | -1.80% | 6,544,400 | 28,954,000 | 99% | 4.42 | 1.58% | 4.39 | -0.23% | 4.47 | -0.82% | 4.49 | -0.05% | -0.12% | |
| 2019-06-18 | 4.37 | 4.38 | 4.33 | 4.36 | -0.23% | 0.11% | -2.96% | 3,726,000 | 16,228,000 | 56% | 4.36 | -0.43% | 4.40 | -2.24% | 4.51 | -0.62% | 4.49 | -0.18% | -0.15% | |
| 2019-06-17 | 4.38 | 4.41 | 4.35 | 4.37 | -0.68% | -0.09% | -2.91% | 4,897,800 | 21,423,000 | 71% | 4.37 | -1.40% | 4.50 | -1.19% | 4.54 | -0.29% | 4.50 | -0.27% | -0.14% | |
| 2019-06-14 | 4.46 | 4.49 | 4.38 | 4.40 | -1.46% | -0.81% | -2.50% | 8,456,500 | 37,516,000 | 125% | 4.44 | -0.16% | 4.56 | -0.91% | 4.55 | -0.11% | 4.51 | -0.27% | -0.16% | |
| 除权分界线,2019年06月14日,10股派1.850元(以下数据已经复权) |
| 2019-06-13 | 4.42 | 4.48 | 4.41 | 4.47 | 0.68% | 0.50% | -1.33% | 9,372,100 | 43,370,000 | 149% | 4.44 | 0.61% | 4.60 | 0.90% | 4.55 | 0.89% | 4.53 | 0.22% | -0.19% | |
| 2019-06-12 | 4.45 | 4.46 | 4.39 | 4.44 | 0.00% | 0.43% | -1.77% | 7,365,600 | 33,891,000 | 123% | 4.42 | 0.85% | 4.56 | 1.31% | 4.51 | 0.80% | 4.52 | -0.02% | -0.24% | |
| 2019-06-11 | 4.30 | 4.44 | 4.29 | 4.44 | 3.26% | 1.28% | -1.79% | 8,686,100 | 39,645,000 | 145% | 4.38 | 2.34% | 4.50 | 1.24% | 4.48 | 0.54% | 4.52 | 0.00% | -0.25% | |
| 2019-06-10 | 4.25 | 4.32 | 4.25 | 4.30 | 1.18% | 0.37% | -4.89% | 4,137,900 | 18,471,000 | 67% | 4.28 | 0.80% | 4.44 | 0.14% | 4.45 | -0.31% | 4.52 | -0.04% | -0.29% | |
| 2019-06-06 | 4.26 | 4.27 | 4.23 | 4.25 | 0.00% | 0.00% | -6.04% | 6,314,600 | 27,975,000 | 97% | 4.25 | -0.28% | 4.44 | -0.49% | 4.47 | -0.47% | 4.52 | -0.24% | -0.33% | |
| 2019-06-05 | 4.26 | 4.29 | 4.24 | 4.25 | 0.24% | -0.28% | -6.27% | 5,092,600 | 22,622,000 | 78% | 4.26 | 0.07% | 4.46 | -0.65% | 4.49 | -0.66% | 4.53 | -0.33% | -0.32% | |
| 2019-06-04 | 4.30 | 4.32 | 4.23 | 4.24 | -1.40% | -0.45% | -6.80% | 6,253,100 | 27,758,000 | 93% | 4.25 | -1.35% | 4.49 | -0.73% | 4.52 | -0.81% | 4.54 | -0.42% | -0.31% | |
| 2019-06-03 | 4.34 | 4.36 | 4.29 | 4.30 | 0.00% | -0.39% | -5.87% | 5,676,400 | 25,528,000 | 82% | 4.31 | -0.97% | 4.52 | -0.70% | 4.56 | -0.29% | 4.56 | -0.07% | -0.27% | | |
|
