恒泰艾普( 300157.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 4.64 | 4.68 | 4.50 | 4.56 | -1.51% | -0.41% | -0.02% | 20,531,800 | 94,010,000 | 98% | 4.58 | -3.36% | 4.65 | 0.45% | 4.59 | 0.37% | 4.56 | -0.07% | 0.27% |  |
| 2021-12-02 | 4.68 | 4.90 | 4.62 | 4.63 | -0.22% | -2.28% | 1.45% | 34,204,800 | 162,079,000 | 162% | 4.74 | 3.07% | 4.63 | 2.75% | 4.57 | 1.80% | 4.56 | 0.68% | 0.40% | |
| 2021-12-01 | 4.41 | 4.66 | 4.41 | 4.64 | 4.27% | 0.94% | 2.36% | 29,121,100 | 133,871,000 | 145% | 4.60 | 2.54% | 4.51 | 1.83% | 4.49 | 0.18% | 4.53 | 0.29% | 0.42% | |
| 2021-11-30 | 4.37 | 4.55 | 4.37 | 4.45 | 2.06% | -0.74% | -1.55% | 19,232,600 | 86,211,000 | 103% | 4.48 | 3.53% | 4.42 | 0.11% | 4.48 | -0.13% | 4.52 | -0.04% | 0.45% | |
| 2021-11-29 | 4.32 | 4.38 | 4.18 | 4.36 | -2.02% | 0.69% | -3.58% | 12,968,800 | 56,161,000 | 69% | 4.33 | -2.26% | 4.42 | -2.19% | 4.49 | -0.93% | 4.52 | -0.16% | 0.53% | |
| 2021-11-26 | 4.41 | 4.49 | 4.35 | 4.45 | 0.00% | 0.45% | -1.74% | 12,506,400 | 55,403,000 | 67% | 4.43 | -1.05% | 4.52 | -0.40% | 4.53 | -0.61% | 4.53 | 0.11% | 0.60% | |
| 2021-11-25 | 4.56 | 4.56 | 4.43 | 4.45 | -2.41% | -0.60% | -1.64% | 17,365,700 | 77,744,000 | 94% | 4.48 | -2.74% | 4.54 | -0.59% | 4.56 | -0.28% | 4.52 | 0.13% | 0.63% | |
| 2021-11-24 | 4.63 | 4.71 | 4.53 | 4.56 | 1.33% | -0.93% | 0.93% | 21,219,100 | 97,675,000 | 123% | 4.60 | 1.99% | 4.56 | 0.00% | 4.57 | 0.40% | 4.52 | 0.56% | 0.66% | |
| 2021-11-23 | 4.58 | 4.58 | 4.49 | 4.50 | -2.39% | -0.29% | 0.16% | 17,293,500 | 78,038,000 | 102% | 4.51 | -1.10% | 4.56 | -0.22% | 4.55 | 0.02% | 4.49 | 0.38% | 0.59% | |
| 2021-11-22 | 4.54 | 4.70 | 4.47 | 4.61 | -0.43% | 1.03% | 2.99% | 25,014,700 | 114,147,000 | 150% | 4.56 | -0.63% | 4.57 | 0.31% | 4.55 | 0.49% | 4.48 | 0.81% | 0.50% | |
| 2021-11-19 | 4.40 | 4.86 | 4.30 | 4.63 | 4.28% | 0.83% | 4.28% | 29,873,800 | 137,191,000 | 186% | 4.59 | 0.79% | 4.56 | 0.95% | 4.53 | 1.28% | 4.44 | 1.21% | 0.31% | |
| 2021-11-18 | 4.51 | 4.65 | 4.43 | 4.44 | -1.33% | -2.55% | 1.21% | 18,125,100 | 82,583,000 | 129% | 4.56 | 1.90% | 4.52 | 1.03% | 4.47 | 1.04% | 4.39 | 0.94% | 0.09% | |
| 2021-11-17 | 4.45 | 4.53 | 4.42 | 4.50 | 0.22% | 0.65% | 3.54% | 10,933,700 | 48,889,000 | 81% | 4.47 | -0.64% | 4.47 | 0.79% | 4.43 | 0.48% | 4.35 | 0.53% | -0.13% | |
| 2021-11-16 | 4.47 | 4.56 | 4.44 | 4.49 | -0.22% | -0.22% | 3.86% | 14,549,600 | 65,470,000 | 111% | 4.50 | 1.33% | 4.44 | 1.14% | 4.41 | 0.78% | 4.32 | 0.79% | -0.30% | |
| 2021-11-15 | 4.39 | 4.50 | 4.35 | 4.50 | 2.51% | 1.33% | 4.92% | 15,201,600 | 67,515,000 | 116% | 4.44 | 2.23% | 4.39 | 0.69% | 4.37 | 0.78% | 4.29 | 0.52% | -0.52% | |
| 2021-11-12 | 4.35 | 4.40 | 4.28 | 4.39 | 1.15% | 1.06% | 2.88% | 11,585,500 | 50,323,000 | 90% | 4.34 | -0.12% | 4.36 | 0.00% | 4.34 | 0.65% | 4.27 | 0.42% | -0.68% | |
| 2021-11-11 | 4.32 | 4.38 | 4.31 | 4.34 | -0.91% | -0.21% | 2.14% | 10,807,800 | 47,004,000 | 83% | 4.35 | -0.41% | 4.36 | 0.51% | 4.31 | 0.68% | 4.25 | 0.45% | -0.81% | |
| 2021-11-10 | 4.43 | 4.49 | 4.29 | 4.38 | -0.90% | 0.30% | 3.55% | 15,886,500 | 69,374,000 | 113% | 4.37 | 0.46% | 4.33 | 1.22% | 4.28 | 0.90% | 4.23 | -0.12% | -0.99% | |
| 2021-11-09 | 4.25 | 4.43 | 4.25 | 4.42 | 3.03% | 1.68% | 4.37% | 17,604,000 | 76,520,000 | 117% | 4.35 | 1.19% | 4.28 | 1.47% | 4.24 | 1.05% | 4.24 | -0.59% | -1.17% | |
| 2021-11-08 | 4.16 | 4.39 | 4.16 | 4.29 | 4.13% | -0.14% | 0.70% | 20,766,100 | 89,211,000 | 134% | 4.30 | 3.79% | 4.22 | 1.88% | 4.20 | 0.74% | 4.26 | -1.09% | -1.38% | |
| 2021-11-05 | 4.20 | 4.21 | 4.12 | 4.12 | -1.90% | -0.46% | -4.34% | 10,401,800 | 43,056,000 | 62% | 4.14 | -0.24% | 4.14 | -0.31% | 4.17 | -0.07% | 4.31 | -0.92% | -1.56% | |
| 2021-11-04 | 4.11 | 4.21 | 4.07 | 4.20 | 1.45% | 1.23% | -3.38% | 10,986,100 | 45,578,000 | 57% | 4.15 | 0.34% | 4.15 | -0.69% | 4.17 | -0.14% | 4.35 | -1.29% | -1.92% | |
| 2021-11-03 | 4.08 | 4.19 | 4.08 | 4.14 | 0.00% | 0.12% | -5.99% | 8,297,400 | 34,306,000 | 40% | 4.14 | -0.86% | 4.18 | -0.02% | 4.18 | -1.25% | 4.40 | -1.12% | -1.92% | |
| 2021-11-02 | 4.29 | 4.30 | 4.08 | 4.14 | -2.36% | -0.74% | -7.05% | 13,364,900 | 55,742,000 | 61% | 4.17 | -1.47% | 4.18 | -0.02% | 4.23 | -1.74% | 4.45 | -1.46% | -1.91% | |
| 2021-11-01 | 4.19 | 4.27 | 4.15 | 4.24 | 1.19% | 0.17% | -6.19% | 11,105,900 | 47,008,000 | 49% | 4.23 | 1.88% | 4.19 | -1.32% | 4.30 | -1.69% | 4.52 | -1.09% | -1.89% | |
| 2021-10-29 | 4.13 | 4.22 | 4.08 | 4.19 | 1.45% | 0.84% | -8.32% | 13,200,500 | 54,853,000 | 53% | 4.16 | -0.57% | 4.24 | -2.37% | 4.38 | -1.13% | 4.57 | -0.89% | -1.77% | |
| 2021-10-28 | 4.45 | 4.47 | 4.08 | 4.13 | -6.56% | -1.17% | -10.43% | 22,821,000 | 95,375,000 | 86% | 4.18 | -3.71% | 4.34 | -3.14% | 4.43 | -2.32% | 4.61 | -1.33% | -1.71% | |
| 2021-10-27 | 4.40 | 4.45 | 4.25 | 4.42 | -2.00% | 1.84% | -5.41% | 25,882,800 | 112,323,000 | 98% | 4.34 | -4.72% | 4.49 | -1.06% | 4.53 | -1.90% | 4.67 | -1.91% | -1.59% | |
| 2021-10-26 | 4.60 | 4.65 | 4.50 | 4.51 | -2.17% | -0.99% | -5.33% | 18,483,000 | 84,193,000 | 64% | 4.56 | -0.57% | 4.53 | -1.29% | 4.62 | -1.35% | 4.76 | -2.74% | -1.43% | |
| 2021-10-25 | 4.45 | 4.71 | 4.41 | 4.61 | 0.00% | 0.63% | -5.88% | 25,513,900 | 116,868,000 | 79% | 4.58 | 2.19% | 4.59 | -1.29% | 4.68 | -1.22% | 4.90 | -2.80% | -1.10% | | |
|
