哈投股份( 600864.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 5.85 | 5.91 | 5.83 | 5.83 | -0.17% | -0.55% | -1.29% | 10,612,200 | 62,208,000 | 85% | 5.86 | 0.33% | 5.88 | -0.42% | 5.89 | 0.12% | 5.91 | -0.72% | -0.41% |  |
| 2021-04-21 | 5.85 | 5.89 | 5.82 | 5.84 | -0.51% | -0.05% | -1.83% | 7,840,000 | 45,810,000 | 55% | 5.84 | -1.32% | 5.91 | 0.00% | 5.88 | -0.02% | 5.95 | -0.27% | -0.40% |  |
| 2021-04-20 | 5.93 | 6.00 | 5.86 | 5.87 | -1.51% | -0.86% | -1.59% | 13,875,500 | 82,152,000 | 94% | 5.92 | -0.12% | 5.91 | 0.51% | 5.89 | 0.32% | 5.97 | -0.13% | -0.41% | |
| 2021-04-19 | 5.87 | 5.98 | 5.84 | 5.96 | 1.53% | 0.54% | -0.22% | 17,025,800 | 100,935,000 | 120% | 5.93 | 1.35% | 5.88 | 0.63% | 5.87 | -0.20% | 5.97 | -0.18% | -0.38% | |
| 2021-04-16 | 5.81 | 5.88 | 5.81 | 5.87 | 1.21% | 0.36% | -1.91% | 8,624,600 | 50,447,000 | 61% | 5.85 | 0.46% | 5.84 | 0.03% | 5.88 | -0.71% | 5.98 | -0.20% | -0.35% | |
| 2021-04-15 | 5.86 | 5.87 | 5.80 | 5.80 | -1.69% | -0.38% | -3.27% | 10,824,800 | 63,026,000 | 72% | 5.82 | -0.58% | 5.84 | -1.03% | 5.92 | -1.28% | 6.00 | -0.28% | -0.33% | |
| 2021-04-14 | 5.81 | 5.90 | 5.80 | 5.90 | 1.20% | 0.75% | -1.88% | 8,785,000 | 51,449,000 | 57% | 5.86 | 0.27% | 5.90 | -0.94% | 6.00 | -0.37% | 6.01 | -0.43% | -0.30% | |
| 2021-04-13 | 5.89 | 5.93 | 5.80 | 5.83 | -1.52% | -0.17% | -3.46% | 14,206,400 | 82,971,000 | 86% | 5.84 | -2.24% | 5.96 | -1.67% | 6.02 | -0.53% | 6.04 | -0.59% | -0.24% | |
| 2021-04-12 | 6.02 | 6.03 | 5.90 | 5.92 | -1.66% | -0.90% | -2.55% | 16,498,000 | 98,556,000 | 98% | 5.97 | -1.18% | 6.06 | -0.35% | 6.05 | -0.21% | 6.08 | -0.78% | -0.17% | |
| 2021-04-09 | 6.08 | 6.09 | 6.01 | 6.02 | -1.63% | -0.41% | -1.68% | 14,997,200 | 90,654,000 | 83% | 6.05 | -1.19% | 6.08 | -0.02% | 6.06 | 0.10% | 6.12 | -0.54% | -0.07% | |
| 2021-04-08 | 6.03 | 6.17 | 6.02 | 6.12 | 0.99% | 0.03% | -0.58% | 25,691,000 | 157,190,000 | 129% | 6.12 | 1.24% | 6.08 | 0.75% | 6.06 | 0.43% | 6.16 | -0.60% | 0.03% | |
| 2021-04-07 | 6.03 | 6.11 | 5.98 | 6.06 | 0.66% | 0.28% | -2.15% | 15,548,600 | 93,963,000 | 67% | 6.04 | 0.27% | 6.03 | 0.18% | 6.03 | -0.51% | 6.19 | -0.32% | 0.17% | |
| 2021-04-06 | 6.02 | 6.05 | 6.01 | 6.02 | 0.17% | -0.12% | -3.11% | 8,534,700 | 51,436,000 | 32% | 6.03 | 0.00% | 6.02 | -0.12% | 6.06 | -0.57% | 6.21 | 0.13% | 0.27% | |
| 2021-04-02 | 6.05 | 6.06 | 5.99 | 6.01 | -0.50% | -0.28% | -3.14% | 12,653,700 | 76,261,000 | 44% | 6.03 | 0.13% | 6.03 | -0.79% | 6.10 | -1.15% | 6.21 | 0.10% | 0.23% | |
| 2021-04-01 | 6.08 | 6.08 | 5.98 | 6.04 | 0.00% | 0.35% | -2.56% | 16,932,800 | 101,912,000 | 58% | 6.02 | -0.41% | 6.08 | -1.01% | 6.17 | -0.87% | 6.20 | -0.02% | 0.17% | |
| 2021-03-31 | 6.07 | 6.09 | 6.01 | 6.04 | -0.98% | -0.07% | -2.58% | 14,868,700 | 89,871,000 | 51% | 6.04 | -1.80% | 6.14 | -1.49% | 6.22 | -0.66% | 6.20 | 0.05% | 0.15% | |
| 2021-03-30 | 6.17 | 6.24 | 6.08 | 6.10 | -1.29% | -0.89% | -1.57% | 19,815,000 | 121,960,000 | 69% | 6.16 | -0.69% | 6.23 | -0.62% | 6.26 | -0.11% | 6.20 | 0.15% | 0.11% | |
| 2021-03-29 | 6.21 | 6.27 | 6.15 | 6.18 | -1.44% | -0.29% | -0.13% | 19,146,600 | 118,675,000 | 68% | 6.20 | -1.76% | 6.27 | -0.35% | 6.27 | 0.32% | 6.19 | 0.18% | 0.06% | |
| 2021-03-26 | 6.34 | 6.44 | 6.24 | 6.27 | 0.00% | -0.62% | 1.51% | 29,167,100 | 184,009,000 | 102% | 6.31 | 0.45% | 6.29 | 0.34% | 6.25 | 0.56% | 6.18 | 0.21% | 0.03% | |
| 2021-03-25 | 6.16 | 6.40 | 6.13 | 6.27 | 0.48% | -0.18% | 1.72% | 34,306,300 | 215,468,000 | 111% | 6.28 | -0.21% | 6.27 | 0.69% | 6.22 | 0.53% | 6.16 | 0.42% | 0.01% | |
| 2021-03-24 | 6.14 | 6.45 | 6.12 | 6.24 | -0.16% | -0.86% | 1.66% | 52,745,100 | 331,963,000 | 184% | 6.29 | 0.75% | 6.23 | 1.33% | 6.18 | 1.10% | 6.14 | 0.79% | -0.08% | |
| 2021-03-23 | 6.17 | 6.33 | 6.13 | 6.25 | 2.12% | 0.05% | 2.63% | 49,951,100 | 312,034,000 | 197% | 6.25 | 2.68% | 6.15 | 1.94% | 6.12 | 1.48% | 6.09 | 0.73% | -0.23% | |
| 2021-03-22 | 5.97 | 6.22 | 5.92 | 6.12 | 2.86% | 0.59% | 1.22% | 28,878,000 | 175,687,000 | 122% | 6.08 | 2.39% | 6.03 | 0.52% | 6.03 | 0.03% | 6.05 | -0.30% | -0.33% | |
| 2021-03-19 | 5.93 | 5.99 | 5.91 | 5.95 | -0.83% | 0.13% | -1.88% | 14,891,700 | 88,488,000 | 62% | 5.94 | -1.28% | 6.00 | -0.32% | 6.03 | -1.13% | 6.06 | -0.51% | -0.31% | |
| 2021-03-18 | 6.04 | 6.08 | 5.98 | 6.00 | -0.99% | -0.32% | -1.56% | 15,226,800 | 91,650,000 | 61% | 6.02 | -0.20% | 6.02 | -0.45% | 6.09 | 0.18% | 6.10 | -0.25% | -0.22% | |
| 2021-03-17 | 6.02 | 6.08 | 5.98 | 6.06 | 0.66% | 0.48% | -0.82% | 18,219,000 | 109,879,000 | 71% | 6.03 | 0.40% | 6.05 | -1.16% | 6.08 | 0.28% | 6.11 | -0.34% | -0.15% | |
| 2021-03-16 | 6.04 | 6.05 | 5.95 | 6.02 | -0.33% | 0.22% | -1.81% | 18,305,500 | 109,957,000 | 69% | 6.01 | -1.20% | 6.12 | 0.16% | 6.07 | 0.12% | 6.13 | -0.29% | -0.05% | |
| 2021-03-15 | 6.11 | 6.16 | 6.00 | 6.04 | -2.74% | -0.66% | -1.77% | 28,734,100 | 174,717,000 | 109% | 6.08 | -1.55% | 6.11 | 0.54% | 6.06 | -0.53% | 6.15 | -0.18% | 0.12% | |
| 2021-03-12 | 5.95 | 6.45 | 5.88 | 6.21 | 4.37% | 0.55% | 0.81% | 52,032,500 | 321,370,000 | 208% | 6.18 | 4.43% | 6.07 | 2.12% | 6.09 | -0.08% | 6.16 | 0.00% | 0.16% | |
| 2021-03-11 | 5.88 | 5.96 | 5.86 | 5.95 | 0.00% | 0.61% | -3.41% | 14,674,800 | 86,792,000 | 63% | 5.91 | 0.07% | 5.95 | -1.91% | 6.10 | -0.72% | 6.16 | -0.40% | 0.13% | | |
|
