亚通股份( 600692.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 7.59 | 7.74 | 7.55 | 7.65 | 0.53% | -0.23% | 0.84% | 3,460,200 | 26,533,000 | 78% | 7.67 | 0.78% | 7.57 | 0.85% | 7.53 | -0.19% | 7.59 | 0.34% | 0.14% |  |
| 2021-04-16 | 7.45 | 7.67 | 7.42 | 7.61 | 1.74% | 0.01% | 0.66% | 3,766,700 | 28,662,000 | 84% | 7.61 | 1.64% | 7.51 | 0.47% | 7.54 | 0.07% | 7.56 | 0.27% | 0.12% | |
| 2021-04-15 | 7.38 | 7.62 | 7.27 | 7.48 | 1.08% | -0.08% | -0.80% | 5,422,100 | 40,589,000 | 114% | 7.49 | 0.65% | 7.47 | -0.95% | 7.54 | -0.40% | 7.54 | -0.13% | 0.11% |  |
| 2021-04-14 | 7.40 | 7.53 | 7.37 | 7.40 | -0.13% | -0.51% | -1.99% | 3,710,300 | 27,598,000 | 80% | 7.44 | -0.62% | 7.55 | -0.46% | 7.57 | -0.59% | 7.55 | -0.04% | 0.15% | |
| 2021-04-13 | 7.67 | 7.77 | 7.37 | 7.41 | -3.39% | -0.99% | -1.89% | 5,448,200 | 40,776,000 | 115% | 7.48 | -2.43% | 7.58 | -0.79% | 7.61 | -0.38% | 7.55 | -0.19% | 0.20% | |
| 2021-04-12 | 7.53 | 7.77 | 7.52 | 7.67 | 1.59% | 0.00% | 1.36% | 5,819,600 | 44,638,000 | 124% | 7.67 | 1.17% | 7.64 | -0.05% | 7.64 | 0.78% | 7.57 | 0.08% | 0.28% | |
| 2021-04-09 | 7.65 | 7.68 | 7.50 | 7.55 | -0.53% | -0.41% | -0.15% | 3,587,900 | 27,199,000 | 71% | 7.58 | -0.92% | 7.64 | -0.01% | 7.58 | 0.50% | 7.56 | 0.39% | 0.38% | |
| 2021-04-08 | 7.72 | 7.74 | 7.58 | 7.59 | -1.68% | -0.80% | 0.77% | 3,285,300 | 25,135,000 | 59% | 7.65 | -0.48% | 7.65 | 1.04% | 7.54 | 0.13% | 7.53 | 0.20% | 0.40% | |
| 2021-04-07 | 7.57 | 7.75 | 7.55 | 7.72 | 1.18% | 0.42% | 2.70% | 4,637,400 | 35,651,000 | 83% | 7.69 | 1.11% | 7.57 | 1.22% | 7.53 | 0.51% | 7.52 | 0.20% | 0.43% | |
| 2021-04-06 | 7.46 | 7.67 | 7.42 | 7.63 | 2.97% | 0.34% | 1.71% | 5,482,100 | 41,688,000 | 94% | 7.60 | 3.27% | 7.48 | 0.31% | 7.50 | -0.03% | 7.50 | 0.27% | 0.50% | |
| 2021-04-02 | 7.37 | 7.46 | 7.25 | 7.41 | 0.27% | 0.64% | -0.96% | 3,814,400 | 28,087,000 | 62% | 7.36 | -0.84% | 7.45 | -0.51% | 7.50 | -0.64% | 7.48 | 0.12% | 0.54% | |
| 2021-04-01 | 7.57 | 7.60 | 7.35 | 7.39 | -2.64% | -0.47% | -1.11% | 5,619,100 | 41,724,000 | 84% | 7.43 | -1.97% | 7.49 | -0.91% | 7.55 | 0.31% | 7.47 | 0.19% | 0.63% | |
| 2021-03-31 | 7.51 | 7.65 | 7.45 | 7.59 | 1.61% | 0.21% | 1.76% | 4,036,200 | 30,571,000 | 63% | 7.57 | 1.05% | 7.56 | -0.19% | 7.52 | 0.25% | 7.46 | 0.30% | 0.64% | |
| 2021-03-30 | 7.54 | 7.62 | 7.41 | 7.47 | -1.06% | -0.33% | 0.44% | 4,949,300 | 37,095,000 | 77% | 7.50 | -1.41% | 7.57 | 0.71% | 7.50 | -0.03% | 7.44 | 0.42% | 0.64% | |
| 2021-03-29 | 7.65 | 7.72 | 7.51 | 7.55 | -1.44% | -0.68% | 1.94% | 5,991,700 | 45,548,000 | 90% | 7.60 | 0.07% | 7.52 | 0.52% | 7.51 | 0.47% | 7.41 | 0.68% | 0.69% | |
| 2021-03-26 | 7.40 | 7.70 | 7.38 | 7.66 | 3.93% | 0.83% | 4.13% | 9,159,900 | 69,590,000 | 140% | 7.60 | 2.89% | 7.48 | 0.62% | 7.47 | 0.76% | 7.36 | 1.07% | 0.67% | |
| 2021-03-25 | 7.36 | 7.57 | 7.28 | 7.37 | -0.27% | -0.19% | 1.26% | 8,748,900 | 64,605,000 | 129% | 7.38 | -0.62% | 7.44 | -0.19% | 7.42 | 0.30% | 7.28 | 0.55% | 0.67% | |
| 2021-03-24 | 7.46 | 7.53 | 7.36 | 7.39 | -1.07% | -0.54% | 2.10% | 4,506,500 | 33,483,000 | 73% | 7.43 | -1.03% | 7.45 | 0.35% | 7.39 | 0.38% | 7.24 | 0.50% | 0.63% | |
| 2021-03-23 | 7.54 | 7.63 | 7.37 | 7.47 | 0.00% | -0.49% | 3.72% | 6,369,100 | 47,813,000 | 108% | 7.51 | 1.32% | 7.42 | 0.99% | 7.37 | 0.89% | 7.20 | 0.93% | 0.61% | |
| 2021-03-22 | 7.37 | 7.47 | 7.34 | 7.47 | 0.95% | 0.82% | 4.68% | 6,986,000 | 51,759,000 | 121% | 7.41 | 0.39% | 7.35 | 0.74% | 7.30 | 1.05% | 7.14 | 0.66% | 0.56% | |
| 2021-03-19 | 7.16 | 7.48 | 7.16 | 7.40 | 3.64% | 0.27% | 4.39% | 10,010,600 | 73,881,000 | 183% | 7.38 | 2.96% | 7.30 | 1.32% | 7.22 | 1.46% | 7.09 | 1.01% | 0.57% | |
| 2021-03-18 | 7.24 | 7.24 | 7.12 | 7.14 | -1.24% | -0.39% | 1.74% | 3,906,500 | 28,000,000 | 78% | 7.17 | -0.42% | 7.20 | 0.74% | 7.12 | 0.58% | 7.02 | 0.29% | 0.56% | |
| 2021-03-17 | 7.18 | 7.25 | 7.14 | 7.23 | 1.12% | 0.44% | 3.32% | 3,569,600 | 25,694,000 | 69% | 7.20 | -0.29% | 7.15 | 0.65% | 7.08 | 0.64% | 7.00 | 0.32% | 0.65% | |
| 2021-03-16 | 7.09 | 7.33 | 7.04 | 7.15 | 1.42% | -0.96% | 2.49% | 8,390,200 | 60,565,000 | 168% | 7.22 | 3.00% | 7.10 | 1.54% | 7.03 | 1.43% | 6.98 | 0.90% | 0.67% | |
| 2021-03-15 | 6.93 | 7.08 | 6.91 | 7.05 | 1.59% | 0.58% | 1.97% | 5,574,900 | 39,074,000 | 119% | 7.01 | -0.68% | 6.99 | 0.68% | 6.94 | 0.22% | 6.91 | 0.47% | 0.66% | |
| 2021-03-12 | 6.75 | 7.24 | 6.70 | 6.94 | 2.81% | -1.66% | 0.84% | 10,471,500 | 73,900,000 | 230% | 7.06 | 5.00% | 6.95 | 2.51% | 6.92 | 1.11% | 6.88 | 1.04% | 0.71% | |
| 2021-03-11 | 6.68 | 6.77 | 6.64 | 6.75 | 0.90% | 0.43% | -0.90% | 2,742,500 | 18,431,000 | 65% | 6.72 | -0.61% | 6.78 | -1.02% | 6.84 | -0.61% | 6.81 | 0.22% | 0.73% | |
| 2021-03-10 | 6.88 | 6.93 | 6.67 | 6.69 | -1.62% | -1.06% | -1.56% | 2,911,500 | 19,689,000 | 66% | 6.76 | -0.79% | 6.85 | -0.60% | 6.89 | -0.12% | 6.80 | 0.22% | 0.83% | |
| 2021-03-09 | 6.91 | 6.95 | 6.65 | 6.80 | -1.59% | -0.23% | 0.28% | 5,136,400 | 35,010,000 | 118% | 6.82 | -1.89% | 6.89 | -0.71% | 6.89 | 0.10% | 6.78 | 0.52% | 0.89% | |
| 2021-03-08 | 6.92 | 7.10 | 6.88 | 6.91 | 0.00% | -0.53% | 2.43% | 4,027,800 | 27,980,000 | 95% | 6.95 | 0.36% | 6.94 | 0.42% | 6.89 | 0.73% | 6.75 | 0.75% | 0.94% | | |
|
