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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-24 | 4.59 | 4.65 | 4.52 | 4.64 | 1.09% | 1.33% | 2.61% | 22,559,400 | 103,296,000 | 126% | 4.58 | -0.85% | 4.61 | 0.37% | 4.57 | 0.42% | 4.52 | 0.11% | 0.22% |  |
| 2020-02-21 | 4.63 | 4.68 | 4.56 | 4.59 | -1.71% | -0.61% | 1.62% | 25,860,000 | 119,425,000 | 149% | 4.62 | 0.15% | 4.59 | 0.90% | 4.55 | 0.84% | 4.52 | 0.33% | 0.17% | |
| 2020-02-20 | 4.51 | 4.72 | 4.51 | 4.67 | 4.47% | 1.28% | 3.73% | 35,720,300 | 164,716,000 | 211% | 4.61 | 2.79% | 4.55 | 1.84% | 4.51 | 1.51% | 4.50 | 0.87% | 0.05% | |
| 2020-02-19 | 4.48 | 4.54 | 4.44 | 4.47 | 0.00% | -0.36% | 0.16% | 15,893,400 | 71,290,000 | 97% | 4.49 | 0.65% | 4.47 | 0.65% | 4.45 | 0.23% | 4.46 | 0.70% | -0.24% | |
| 2020-02-18 | 4.48 | 4.49 | 4.43 | 4.47 | -0.45% | 0.29% | 0.86% | 14,708,500 | 65,555,000 | 88% | 4.46 | 0.11% | 4.44 | 0.27% | 4.44 | -0.07% | 4.43 | 0.91% | -0.40% | |
| 2020-02-17 | 4.40 | 4.50 | 4.39 | 4.49 | 2.28% | 0.85% | 2.23% | 15,770,300 | 70,212,000 | 93% | 4.45 | 1.62% | 4.42 | 0.11% | 4.44 | -0.63% | 4.39 | 1.15% | -0.60% | |
| 2020-02-14 | 4.40 | 4.42 | 4.36 | 4.39 | -0.23% | 0.21% | 1.11% | 10,356,000 | 45,365,000 | 58% | 4.38 | -0.99% | 4.42 | -0.63% | 4.47 | -0.54% | 4.34 | -0.32% | -0.86% | |
| 2020-02-13 | 4.46 | 4.47 | 4.39 | 4.40 | -1.35% | -0.56% | 1.01% | 13,459,600 | 59,557,000 | 74% | 4.43 | -0.47% | 4.45 | -1.11% | 4.49 | 0.29% | 4.36 | -0.34% | -0.84% | |
| 2020-02-12 | 4.44 | 4.47 | 4.41 | 4.46 | 0.22% | 0.31% | 2.04% | 12,113,600 | 53,853,000 | 67% | 4.45 | -0.54% | 4.50 | -0.42% | 4.48 | 1.08% | 4.37 | -0.50% | -0.79% | |
| 2020-02-11 | 4.50 | 4.52 | 4.44 | 4.45 | -1.55% | -0.45% | 1.30% | 13,667,800 | 61,094,000 | 75% | 4.47 | -1.74% | 4.52 | 0.74% | 4.43 | 1.49% | 4.39 | -0.77% | -0.72% | |
| 2020-02-10 | 4.56 | 4.65 | 4.48 | 4.52 | -0.22% | -0.64% | 2.10% | 19,336,100 | 87,952,000 | 104% | 4.55 | 0.73% | 4.48 | 2.19% | 4.36 | 2.32% | 4.43 | -0.29% | -0.61% | |
| 2020-02-07 | 4.48 | 4.64 | 4.42 | 4.53 | 1.34% | 0.31% | 2.03% | 21,996,200 | 99,324,000 | 120% | 4.52 | 2.40% | 4.39 | 3.05% | 4.27 | 0.31% | 4.44 | -0.96% | -0.56% | |
| 2020-02-06 | 4.32 | 4.50 | 4.25 | 4.47 | 5.18% | 1.36% | -0.29% | 26,996,600 | 119,062,000 | 140% | 4.41 | 4.80% | 4.26 | 3.53% | 4.25 | -0.16% | 4.48 | -1.97% | -0.42% | |
| 2020-02-05 | 4.12 | 4.27 | 4.12 | 4.25 | 3.91% | 1.00% | -7.06% | 19,139,100 | 80,536,000 | 83% | 4.21 | 3.01% | 4.11 | -1.91% | 4.26 | -2.05% | 4.57 | -0.87% | -0.09% | |
| 2020-02-04 | 4.02 | 4.12 | 4.00 | 4.09 | 0.99% | 0.12% | -11.34% | 18,496,400 | 75,549,000 | 79% | 4.09 | 0.64% | 4.19 | -3.46% | 4.35 | -3.53% | 4.61 | -1.09% | 0.04% | |
| 2020-02-03 | 4.05 | 4.12 | 4.05 | 4.05 | -10.00% | -0.22% | -13.16% | 24,453,800 | 99,249,000 | 105% | 4.06 | -11.01% | 4.34 | -6.58% | 4.51 | -4.19% | 4.66 | -1.52% | 0.18% | |
| 2020-01-23 | 4.65 | 4.66 | 4.46 | 4.50 | -4.05% | -1.34% | -4.98% | 14,239,400 | 64,940,000 | 71% | 4.56 | -2.12% | 4.65 | -1.71% | 4.70 | -1.24% | 4.74 | -0.11% | 0.36% | |
| 2020-01-22 | 4.69 | 4.72 | 4.61 | 4.69 | -0.64% | 0.64% | -1.08% | 12,020,400 | 56,019,000 | 63% | 4.66 | -1.48% | 4.73 | -0.61% | 4.76 | -0.73% | 4.74 | 0.17% | 0.39% | |
| 2020-01-21 | 4.77 | 4.79 | 4.70 | 4.72 | -1.46% | -0.21% | -0.27% | 13,552,400 | 64,098,000 | 72% | 4.73 | -0.84% | 4.76 | -0.69% | 4.80 | 0.17% | 4.73 | 0.21% | 0.39% | |
| 2020-01-20 | 4.77 | 4.84 | 4.71 | 4.79 | 0.84% | 0.42% | 1.42% | 20,254,700 | 96,619,000 | 108% | 4.77 | 0.04% | 4.79 | -0.50% | 4.79 | 0.27% | 4.72 | 0.32% | 0.41% | |
| 2020-01-17 | 4.78 | 4.82 | 4.72 | 4.75 | -0.84% | -0.38% | 0.89% | 13,765,300 | 65,639,000 | 76% | 4.77 | -1.06% | 4.82 | 0.35% | 4.78 | 0.44% | 4.71 | 0.26% | 0.40% | |
| 2020-01-16 | 4.89 | 4.89 | 4.76 | 4.79 | -2.84% | -0.60% | 2.00% | 25,812,100 | 124,388,000 | 144% | 4.82 | -0.12% | 4.80 | 0.69% | 4.76 | 0.72% | 4.70 | 0.36% | 0.42% | |
| 2020-01-15 | 4.67 | 5.01 | 4.67 | 4.93 | 6.25% | 2.18% | 5.36% | 49,857,800 | 240,571,000 | 282% | 4.83 | 3.50% | 4.77 | 2.89% | 4.72 | 2.50% | 4.68 | 1.32% | 0.51% | |
| 2020-01-14 | 4.67 | 4.70 | 4.63 | 4.64 | -0.22% | -0.47% | 0.48% | 13,983,900 | 65,188,000 | 95% | 4.66 | 0.22% | 4.63 | 0.61% | 4.61 | 0.24% | 4.62 | 0.46% | 0.44% | |
| 2020-01-13 | 4.71 | 4.72 | 4.61 | 4.65 | 0.87% | -0.04% | 1.15% | 14,025,900 | 65,254,000 | 84% | 4.65 | 1.68% | 4.60 | 0.77% | 4.60 | 0.28% | 4.60 | 0.35% | 0.55% | |
| 2020-01-10 | 4.57 | 4.63 | 4.52 | 4.61 | 0.88% | 0.77% | 0.63% | 12,946,700 | 59,232,000 | 79% | 4.58 | 0.18% | 4.57 | -0.33% | 4.58 | -0.22% | 4.58 | 0.22% | 0.56% | |
| 2020-01-09 | 4.56 | 4.59 | 4.54 | 4.57 | 1.11% | 0.07% | -0.02% | 9,311,300 | 42,525,000 | 58% | 4.57 | 0.09% | 4.58 | -0.13% | 4.59 | -0.74% | 4.57 | 0.22% | 0.58% | |
| 2020-01-08 | 4.61 | 4.61 | 4.51 | 4.52 | -2.59% | -0.94% | -0.90% | 13,954,700 | 63,678,000 | 88% | 4.56 | -1.04% | 4.59 | -0.41% | 4.63 | 0.02% | 4.56 | 0.18% | 0.59% | |
| 2020-01-07 | 4.60 | 4.64 | 4.58 | 4.64 | 1.31% | 0.63% | 1.91% | 15,178,400 | 69,984,000 | 103% | 4.61 | 0.46% | 4.61 | -0.88% | 4.63 | 0.63% | 4.55 | 0.38% | 0.58% | |
| 2020-01-06 | 4.61 | 4.64 | 4.55 | 4.58 | 0.00% | -0.22% | 0.97% | 14,143,500 | 64,922,000 | 102% | 4.59 | -0.71% | 4.65 | 0.19% | 4.60 | 0.39% | 4.54 | 0.29% | 0.56% | | |
|
