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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.37 | 4.42 | 4.36 | 4.40 | 0.69% | 0.23% | 2.90% | 9,506,400 | 41,735,000 | 106% | 4.39 | -0.84% | 4.40 | 0.55% | 4.36 | 0.58% | 4.28 | 0.52% | 0.42% |  |
| 2019-09-11 | 4.36 | 4.49 | 4.36 | 4.37 | 1.39% | -1.29% | 2.73% | 21,773,100 | 96,383,000 | 258% | 4.43 | 2.88% | 4.37 | 2.22% | 4.34 | 1.95% | 4.25 | 1.50% | 0.41% | |
| 2019-09-10 | 4.31 | 4.32 | 4.28 | 4.31 | 0.23% | 0.16% | 2.84% | 7,056,900 | 30,369,000 | 102% | 4.30 | 0.63% | 4.28 | 0.45% | 4.25 | 0.62% | 4.19 | 0.41% | 0.28% | |
| 2019-09-09 | 4.27 | 4.30 | 4.25 | 4.30 | 1.42% | 0.56% | 3.02% | 7,791,300 | 33,319,000 | 116% | 4.28 | 0.87% | 4.26 | 0.71% | 4.23 | 0.91% | 4.17 | 0.60% | 0.26% | |
| 2019-09-06 | 4.24 | 4.26 | 4.21 | 4.24 | 0.24% | 0.02% | 2.19% | 5,576,000 | 23,636,000 | 84% | 4.24 | -0.31% | 4.23 | 0.52% | 4.19 | 0.53% | 4.15 | 0.19% | 0.20% |  |
| 2019-09-05 | 4.23 | 4.28 | 4.21 | 4.23 | 0.24% | -0.52% | 2.15% | 9,464,500 | 40,240,000 | 145% | 4.25 | 1.58% | 4.21 | 1.30% | 4.17 | 0.65% | 4.14 | 0.41% | 0.20% | |
| 2019-09-04 | 4.17 | 4.22 | 4.15 | 4.22 | 1.44% | 0.81% | 2.33% | 7,409,700 | 31,017,000 | 121% | 4.19 | 0.75% | 4.15 | 0.63% | 4.14 | 0.39% | 4.12 | 0.17% | 0.17% | |
| 2019-09-03 | 4.15 | 4.17 | 4.13 | 4.16 | 0.24% | 0.12% | 1.04% | 5,949,300 | 24,717,000 | 101% | 4.16 | 0.78% | 4.13 | 0.15% | 4.12 | 0.17% | 4.12 | 0.07% | 0.17% | |
| 2019-09-02 | 4.09 | 4.16 | 4.07 | 4.15 | 1.97% | 0.65% | 0.88% | 10,229,000 | 42,177,000 | 174% | 4.12 | 0.51% | 4.12 | 0.15% | 4.12 | 0.44% | 4.11 | 0.17% | 0.17% | |
| 2019-08-30 | 4.15 | 4.17 | 4.05 | 4.07 | -1.69% | -0.78% | -0.90% | 6,778,200 | 27,802,000 | 123% | 4.10 | -0.73% | 4.11 | -0.12% | 4.10 | -0.15% | 4.11 | 0.17% | 0.10% | |
| 2019-08-29 | 4.12 | 4.15 | 4.11 | 4.14 | 0.73% | 0.19% | 0.98% | 5,581,200 | 23,061,000 | 109% | 4.13 | 0.63% | 4.12 | 0.81% | 4.10 | 0.02% | 4.10 | 0.44% | -0.02% | |
| 2019-08-28 | 4.11 | 4.13 | 4.08 | 4.11 | -0.24% | 0.10% | 0.69% | 4,820,000 | 19,792,000 | 95% | 4.11 | -0.17% | 4.09 | -0.22% | 4.10 | -0.15% | 4.08 | 0.15% | -0.16% | |
| 2019-08-27 | 4.06 | 4.14 | 4.06 | 4.12 | 1.73% | 0.17% | 1.08% | 5,113,000 | 21,028,000 | 102% | 4.11 | 1.56% | 4.09 | -0.12% | 4.11 | -0.07% | 4.08 | 0.20% | -0.25% | |
| 2019-08-26 | 4.05 | 4.07 | 4.03 | 4.05 | -2.17% | 0.00% | -0.44% | 6,848,400 | 27,734,000 | 140% | 4.05 | -2.13% | 4.10 | -0.90% | 4.11 | -0.15% | 4.07 | 0.00% | -0.35% | |
| 2019-08-23 | 4.15 | 4.16 | 4.11 | 4.14 | -0.24% | 0.05% | 1.77% | 4,573,700 | 18,925,000 | 102% | 4.14 | 0.15% | 4.14 | 0.05% | 4.12 | 0.54% | 4.07 | 0.20% | -0.43% | |
| 2019-08-22 | 4.14 | 4.16 | 4.11 | 4.15 | 0.48% | 0.44% | 2.22% | 4,580,600 | 18,929,000 | 101% | 4.13 | -0.17% | 4.13 | 0.63% | 4.10 | 0.86% | 4.06 | 0.15% | -0.52% | |
| 2019-08-21 | 4.11 | 4.16 | 4.11 | 4.13 | 0.24% | -0.22% | 1.87% | 4,704,100 | 19,470,000 | 107% | 4.14 | 0.22% | 4.11 | 0.88% | 4.06 | 0.47% | 4.05 | 0.17% | -0.59% | |
| 2019-08-20 | 4.10 | 4.16 | 4.09 | 4.12 | 0.73% | -0.24% | 1.80% | 5,370,900 | 22,182,000 | 126% | 4.13 | 1.57% | 4.07 | 1.55% | 4.04 | 0.62% | 4.05 | 0.05% | -0.68% | |
| 2019-08-19 | 4.02 | 4.10 | 4.02 | 4.09 | 2.25% | 0.59% | 1.11% | 6,243,500 | 25,385,000 | 135% | 4.07 | 1.78% | 4.01 | 0.40% | 4.02 | 0.30% | 4.05 | -0.57% | -0.80% | |
| 2019-08-16 | 3.97 | 4.01 | 3.97 | 4.00 | 0.25% | 0.13% | -1.67% | 3,581,600 | 14,308,000 | 75% | 4.00 | 1.19% | 3.99 | -0.15% | 4.01 | -0.32% | 4.07 | -0.95% | -0.79% | |
| 2019-08-15 | 3.95 | 4.00 | 3.91 | 3.99 | -0.75% | 1.06% | -2.85% | 4,785,300 | 18,891,000 | 91% | 3.95 | -2.35% | 4.00 | -0.79% | 4.02 | -0.72% | 4.11 | -0.97% | -0.75% | |
| 2019-08-14 | 4.05 | 4.07 | 4.02 | 4.02 | 0.00% | -0.57% | -3.06% | 4,497,400 | 18,182,000 | 88% | 4.04 | 0.67% | 4.03 | -0.10% | 4.05 | -0.17% | 4.15 | -0.74% | -0.69% | |
| 2019-08-13 | 4.04 | 4.04 | 4.00 | 4.02 | -0.99% | 0.10% | -3.78% | 3,361,600 | 13,499,000 | 65% | 4.02 | -0.47% | 4.04 | -0.49% | 4.05 | -0.42% | 4.18 | -0.85% | -0.70% | |
| 2019-08-12 | 4.03 | 4.07 | 4.01 | 4.06 | 0.74% | 0.62% | -3.65% | 3,700,300 | 14,930,000 | 70% | 4.04 | -0.40% | 4.06 | -0.37% | 4.07 | -1.07% | 4.21 | -0.75% | -0.71% | |
| 2019-08-09 | 4.10 | 4.11 | 4.01 | 4.03 | -1.23% | -0.52% | -5.09% | 4,962,000 | 20,100,000 | 92% | 4.05 | -0.91% | 4.07 | -0.39% | 4.12 | -1.39% | 4.25 | -0.77% | -0.66% | |
| 2019-08-08 | 4.08 | 4.10 | 4.08 | 4.08 | 0.00% | -0.20% | -4.65% | 3,472,100 | 14,193,000 | 67% | 4.09 | 0.15% | 4.09 | -1.23% | 4.17 | -0.97% | 4.28 | -0.56% | -0.58% | |
| 2019-08-07 | 4.10 | 4.11 | 4.06 | 4.08 | 0.25% | -0.05% | -5.18% | 3,375,500 | 13,780,000 | 64% | 4.08 | -0.15% | 4.14 | -1.50% | 4.21 | -0.99% | 4.30 | -0.67% | -0.52% | |
| 2019-08-06 | 4.13 | 4.14 | 4.02 | 4.07 | -3.33% | -0.44% | -6.05% | 8,477,400 | 34,659,000 | 155% | 4.09 | -3.49% | 4.20 | -2.26% | 4.26 | -2.03% | 4.33 | -1.14% | -0.45% | |
| 2019-08-05 | 4.27 | 4.28 | 4.20 | 4.21 | -1.86% | -0.61% | -3.93% | 6,115,200 | 25,906,000 | 126% | 4.24 | -1.49% | 4.30 | -1.26% | 4.34 | -0.98% | 4.38 | -0.48% | -0.34% | |
| 2019-08-02 | 4.33 | 4.34 | 4.26 | 4.29 | 0.00% | -0.23% | -2.57% | 7,389,700 | 31,774,000 | 153% | 4.30 | -1.87% | 4.35 | -1.49% | 4.39 | -0.90% | 4.40 | -0.59% | -0.29% | | |
|
