海默科技( 300084.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 6.75 | 7.12 | 6.33 | 6.40 | -3.32% | -5.11% | -10.65% | 44,263,300 | 298,566,000 | 52% | 6.75 | -1.79% | 6.87 | -2.57% | 7.15 | -2.18% | 7.16 | 1.24% | 2.28% |  |
| 2021-09-23 | 7.31 | 7.36 | 6.57 | 6.62 | -8.56% | -3.61% | -6.43% | 57,924,800 | 397,837,000 | 69% | 6.87 | -1.66% | 7.05 | -3.57% | 7.30 | -1.43% | 7.08 | 1.42% | 2.24% | |
| 2021-09-22 | 6.95 | 7.27 | 6.66 | 7.24 | -0.28% | 3.67% | 3.78% | 52,769,100 | 368,518,000 | 61% | 6.98 | -4.17% | 7.31 | -2.02% | 7.41 | 0.48% | 6.98 | 0.43% | 2.78% | |
| 2021-09-17 | 7.15 | 7.64 | 6.91 | 7.26 | -0.68% | -0.38% | 4.52% | 61,234,100 | 446,297,000 | 77% | 7.29 | -3.27% | 7.47 | -0.61% | 7.38 | 0.82% | 6.95 | 0.81% | 3.00% | |
| 2021-09-16 | 7.80 | 7.96 | 7.21 | 7.31 | -6.64% | -2.97% | 6.10% | 86,175,700 | 649,214,000 | 121% | 7.53 | 0.36% | 7.51 | 2.23% | 7.32 | 1.97% | 6.89 | 1.52% | 2.94% | |
| 2021-09-15 | 6.82 | 8.09 | 6.60 | 7.83 | 12.82% | 4.30% | 15.37% | 114,086,600 | 856,504,000 | 180% | 7.51 | 0.17% | 7.35 | 2.27% | 7.17 | 4.27% | 6.79 | 2.76% | 2.78% | |
| 2021-09-14 | 7.28 | 8.35 | 6.93 | 6.94 | -2.80% | -7.39% | 5.07% | 96,103,400 | 720,208,000 | 181% | 7.49 | 7.53% | 7.18 | 3.71% | 6.88 | 4.62% | 6.61 | 2.99% | 2.49% | |
| 2021-09-13 | 6.81 | 7.33 | 6.52 | 7.14 | -0.28% | 2.45% | 11.34% | 86,035,700 | 599,601,000 | 181% | 6.97 | -1.80% | 6.93 | 4.64% | 6.58 | 1.97% | 6.41 | 2.28% | 2.22% | |
| 2021-09-10 | 6.85 | 7.47 | 6.48 | 7.16 | 4.68% | 0.89% | 14.19% | 129,071,400 | 916,038,000 | 331% | 7.10 | 8.70% | 6.62 | 7.89% | 6.45 | 6.19% | 6.27 | 6.27% | 2.03% | |
| 2021-09-09 | 5.97 | 6.84 | 5.97 | 6.84 | 20.00% | 4.76% | 15.93% | 64,023,700 | 417,980,000 | 218% | 6.53 | 13.85% | 6.14 | 2.57% | 6.07 | 3.14% | 5.90 | 3.11% | 1.45% | |
| 2021-09-08 | 5.63 | 5.94 | 5.58 | 5.70 | -2.56% | -0.61% | -0.38% | 63,059,400 | 361,639,000 | 227% | 5.74 | -6.57% | 5.98 | -0.60% | 5.89 | 0.41% | 5.72 | 0.81% | 1.24% | |
| 2021-09-07 | 6.52 | 6.60 | 5.77 | 5.85 | -3.47% | -4.69% | 3.07% | 102,571,500 | 629,556,000 | 462% | 6.14 | 2.83% | 6.02 | 8.69% | 5.86 | 9.34% | 5.68 | 6.83% | 1.34% | |
| 2021-09-06 | 5.25 | 6.06 | 5.25 | 6.06 | 20.00% | 1.52% | 14.06% | 24,659,200 | 147,194,000 | 174% | 5.97 | 16.83% | 5.54 | 10.81% | 5.36 | 5.82% | 5.31 | 2.57% | 0.82% | |
| 2021-09-03 | 4.99 | 5.24 | 4.95 | 5.05 | 2.43% | -1.15% | -2.51% | 12,239,900 | 62,532,000 | 83% | 5.11 | 4.33% | 5.00 | 0.02% | 5.07 | -0.69% | 5.18 | 0.23% | 0.62% | |
| 2021-09-02 | 4.80 | 4.98 | 4.76 | 4.93 | 2.07% | 0.67% | -4.61% | 8,448,400 | 41,371,000 | 57% | 4.90 | -1.27% | 5.00 | -1.92% | 5.10 | -1.77% | 5.17 | -0.06% | 0.61% | |
| 2021-09-01 | 5.10 | 5.25 | 4.80 | 4.83 | -5.48% | -2.62% | -6.59% | 14,645,200 | 72,645,000 | 103% | 4.96 | -3.61% | 5.09 | -2.28% | 5.20 | -1.65% | 5.17 | -0.15% | 0.65% | |
| 2021-08-31 | 5.18 | 5.34 | 5.07 | 5.11 | -1.73% | -0.70% | -1.33% | 9,131,400 | 46,992,000 | 71% | 5.15 | -1.23% | 5.21 | -1.36% | 5.28 | 0.15% | 5.18 | 0.35% | 0.70% | |
| 2021-08-30 | 5.21 | 5.40 | 5.06 | 5.20 | 0.00% | -0.19% | 0.76% | 12,651,600 | 65,911,000 | 102% | 5.21 | -0.99% | 5.29 | -0.66% | 5.27 | 0.38% | 5.16 | 0.31% | 0.73% | |
| 2021-08-27 | 5.36 | 5.41 | 5.16 | 5.20 | -2.80% | -1.18% | 1.07% | 13,218,100 | 69,549,000 | 113% | 5.26 | -1.83% | 5.32 | 0.57% | 5.25 | 0.77% | 5.15 | 0.49% | 0.77% | |
| 2021-08-26 | 5.29 | 5.48 | 5.24 | 5.35 | -0.37% | -0.19% | 4.49% | 16,926,500 | 90,723,000 | 159% | 5.36 | 0.66% | 5.29 | 1.34% | 5.21 | 1.28% | 5.12 | 1.03% | 0.80% | |
| 2021-08-25 | 5.07 | 5.44 | 5.07 | 5.37 | 4.27% | 0.85% | 5.96% | 25,533,000 | 135,951,000 | 261% | 5.33 | 2.56% | 5.22 | 2.80% | 5.15 | 2.57% | 5.07 | 1.79% | 0.83% | |
| 2021-08-24 | 5.02 | 5.41 | 5.01 | 5.15 | 2.18% | -0.81% | 3.43% | 21,296,000 | 110,577,000 | 241% | 5.19 | 3.63% | 5.08 | 3.55% | 5.02 | 2.98% | 4.98 | 1.63% | 0.90% | |
| 2021-08-23 | 4.86 | 5.14 | 4.85 | 5.04 | 3.70% | 0.60% | 2.88% | 9,913,700 | 49,664,000 | 122% | 5.01 | 3.43% | 4.90 | 1.72% | 4.87 | 0.54% | 4.90 | 0.60% | 0.82% | |
| 2021-08-20 | 4.78 | 4.93 | 4.69 | 4.86 | 1.67% | 0.33% | -0.21% | 7,594,500 | 36,788,000 | 97% | 4.84 | 1.34% | 4.82 | 0.23% | 4.85 | -0.33% | 4.87 | 0.14% | 0.78% | |
| 2021-08-19 | 4.89 | 4.89 | 4.71 | 4.78 | -1.85% | 0.00% | -1.71% | 4,753,800 | 22,721,000 | 62% | 4.78 | -0.93% | 4.81 | -1.15% | 4.86 | -0.76% | 4.86 | 0.29% | 0.78% | |
| 2021-08-18 | 4.76 | 4.89 | 4.73 | 4.87 | 2.96% | 0.93% | 0.43% | 5,911,800 | 28,525,000 | 74% | 4.83 | 0.13% | 4.87 | -0.63% | 4.90 | -0.63% | 4.85 | 0.35% | 0.78% | |
| 2021-08-17 | 4.88 | 4.97 | 4.66 | 4.73 | -3.47% | -1.85% | -2.11% | 7,115,500 | 34,288,000 | 86% | 4.82 | -2.78% | 4.90 | -1.11% | 4.93 | 0.29% | 4.83 | 0.63% | 0.79% | |
| 2021-08-16 | 4.93 | 5.04 | 4.89 | 4.90 | -0.41% | -1.15% | 2.04% | 6,395,700 | 31,706,000 | 76% | 4.96 | 0.63% | 4.95 | -0.04% | 4.92 | 0.66% | 4.80 | 0.78% | 0.78% | |
| 2021-08-13 | 4.93 | 4.98 | 4.87 | 4.92 | -0.40% | -0.12% | 3.25% | 5,583,000 | 27,502,000 | 67% | 4.93 | -0.81% | 4.95 | 0.90% | 4.89 | 0.49% | 4.77 | 0.80% | 0.69% | |
| 2021-08-12 | 5.03 | 5.09 | 4.90 | 4.94 | 0.00% | -0.52% | 4.51% | 8,354,600 | 41,492,000 | 103% | 4.97 | 0.18% | 4.91 | 1.07% | 4.86 | 1.06% | 4.73 | 1.31% | 0.59% | | |
|
