亚太股份( 002284.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 6.99 | 7.03 | 6.77 | 6.93 | -0.86% | 0.54% | 3.98% | 12,254,600 | 84,474,000 | 112% | 6.89 | -0.10% | 6.94 | 0.79% | 6.85 | 0.69% | 6.67 | 1.03% | 0.71% |  |
| 2022-05-19 | 6.90 | 7.00 | 6.82 | 6.99 | -1.13% | 1.30% | 5.96% | 13,865,400 | 95,675,000 | 132% | 6.90 | -1.32% | 6.88 | 0.98% | 6.80 | 1.06% | 6.60 | 1.13% | 0.41% | |
| 2022-05-18 | 6.72 | 7.18 | 6.70 | 7.07 | 4.74% | 1.12% | 8.39% | 18,934,700 | 132,391,000 | 193% | 6.99 | 4.83% | 6.82 | 2.54% | 6.73 | 2.22% | 6.52 | 2.26% | 0.12% | |
| 2022-05-17 | 6.61 | 6.75 | 6.55 | 6.75 | 2.12% | 1.20% | 5.82% | 10,758,300 | 71,761,000 | 116% | 6.67 | 0.36% | 6.65 | 0.87% | 6.58 | 1.45% | 6.38 | 1.35% | -0.23% | |
| 2022-05-16 | 6.76 | 6.84 | 6.56 | 6.61 | -1.64% | -0.54% | 5.02% | 10,316,700 | 68,566,000 | 113% | 6.65 | 0.30% | 6.59 | 0.89% | 6.49 | 1.28% | 6.29 | 1.93% | -0.46% | |
| 2022-05-13 | 6.51 | 6.74 | 6.49 | 6.72 | 3.38% | 1.42% | 8.83% | 11,206,700 | 74,259,000 | 124% | 6.63 | 2.17% | 6.53 | 2.33% | 6.41 | 1.81% | 6.18 | 1.97% | -0.81% | |
| 2022-05-12 | 6.36 | 6.57 | 6.33 | 6.50 | 2.04% | 0.23% | 7.33% | 9,296,200 | 60,287,000 | 98% | 6.49 | 0.22% | 6.38 | 1.51% | 6.29 | 0.85% | 6.06 | 0.35% | -1.22% | |
| 2022-05-11 | 6.27 | 6.62 | 6.21 | 6.37 | 1.59% | -1.56% | 5.55% | 10,118,400 | 65,479,000 | 101% | 6.47 | 4.51% | 6.29 | 2.24% | 6.24 | 1.58% | 6.04 | -0.20% | -1.40% | |
| 2022-05-10 | 6.10 | 6.28 | 6.00 | 6.27 | 2.45% | 1.26% | 3.69% | 9,665,200 | 59,847,000 | 94% | 6.19 | 0.73% | 6.15 | -0.26% | 6.14 | 1.17% | 6.05 | -1.18% | -1.42% |  |
| 2022-05-09 | 6.11 | 6.24 | 6.08 | 6.12 | 0.16% | -0.44% | 0.02% | 6,620,500 | 40,699,000 | 62% | 6.15 | 0.70% | 6.17 | 0.64% | 6.07 | 1.98% | 6.12 | -1.58% | -1.37% | |
| 2022-05-06 | 6.10 | 6.18 | 6.02 | 6.11 | -1.77% | 0.10% | -1.72% | 8,388,400 | 51,201,000 | 74% | 6.10 | -2.05% | 6.13 | 1.31% | 5.96 | 1.40% | 6.22 | -1.91% | -1.24% | |
| 2022-05-05 | 6.08 | 6.32 | 6.08 | 6.22 | 1.97% | -0.19% | -1.86% | 9,598,800 | 59,819,000 | 80% | 6.23 | 3.01% | 6.05 | 3.69% | 5.87 | -0.27% | 6.34 | -1.75% | -1.08% | |
| 2022-04-29 | 5.90 | 6.35 | 5.82 | 6.10 | 4.45% | 0.83% | -5.44% | 10,665,800 | 64,525,000 | 81% | 6.05 | 3.15% | 5.83 | 1.82% | 5.89 | -1.42% | 6.45 | -1.24% | -0.94% | |
| 2022-04-28 | 5.80 | 5.99 | 5.76 | 5.84 | -0.17% | -0.43% | -10.59% | 9,705,200 | 56,917,000 | 68% | 5.87 | 4.62% | 5.73 | -2.14% | 5.97 | -2.93% | 6.53 | -0.96% | -0.95% |  |
| 2022-04-27 | 5.50 | 5.85 | 5.39 | 5.85 | 4.84% | 4.35% | -11.30% | 11,526,900 | 64,620,000 | 79% | 5.61 | -2.25% | 5.85 | -4.22% | 6.15 | -4.34% | 6.60 | -1.58% | -0.95% | |
| 2022-04-26 | 6.02 | 6.02 | 5.53 | 5.58 | -7.31% | -2.70% | -16.73% | 15,812,600 | 90,678,000 | 114% | 5.74 | -7.10% | 6.11 | -6.56% | 6.43 | -5.20% | 6.70 | -2.18% | -0.91% | |
| 2022-04-25 | 6.55 | 6.55 | 6.02 | 6.02 | -10.01% | -2.48% | -12.12% | 14,917,800 | 92,094,000 | 122% | 6.17 | -8.74% | 6.54 | -5.64% | 6.79 | -3.49% | 6.85 | -1.43% | -0.80% | |
| 2022-04-22 | 6.79 | 6.89 | 6.65 | 6.69 | -1.04% | -1.09% | -3.73% | 7,731,300 | 52,294,000 | 71% | 6.76 | -1.87% | 6.93 | -1.53% | 7.03 | 0.17% | 6.95 | -0.37% | -0.81% | |
| 2022-04-21 | 7.08 | 7.08 | 6.73 | 6.76 | -4.11% | -1.93% | -3.08% | 10,707,400 | 73,807,000 | 98% | 6.89 | -2.68% | 7.04 | -1.04% | 7.02 | -0.03% | 6.98 | -0.70% | -0.92% | |
| 2022-04-20 | 7.00 | 7.20 | 6.93 | 7.05 | -0.14% | -0.47% | 0.37% | 11,431,900 | 80,973,000 | 106% | 7.08 | -0.44% | 7.11 | 1.15% | 7.02 | 0.54% | 7.02 | -0.28% | -0.96% | |
| 2022-04-19 | 7.27 | 7.27 | 7.02 | 7.06 | -2.89% | -0.76% | 0.23% | 14,625,400 | 104,038,000 | 140% | 7.11 | -0.32% | 7.03 | 0.98% | 6.98 | 0.85% | 7.04 | -0.27% | -1.00% | |
| 2022-04-18 | 7.08 | 7.28 | 6.96 | 7.27 | 3.86% | 1.86% | 2.93% | 16,256,800 | 116,022,000 | 169% | 7.14 | 4.27% | 6.97 | 2.17% | 6.92 | 1.24% | 7.06 | -0.40% | -1.03% | |
| 2022-04-15 | 6.70 | 7.04 | 6.58 | 7.00 | 3.09% | 2.26% | -1.28% | 15,296,400 | 104,698,000 | 167% | 6.85 | 0.87% | 6.82 | 0.18% | 6.84 | -0.86% | 7.09 | -1.38% | -1.04% | |
| 2022-04-14 | 6.82 | 6.85 | 6.73 | 6.79 | 1.04% | 0.06% | -5.56% | 5,363,200 | 36,395,000 | 63% | 6.79 | 0.15% | 6.81 | -0.63% | 6.90 | -1.86% | 7.19 | -0.95% | -0.85% | |
| 2022-04-13 | 6.85 | 6.90 | 6.72 | 6.72 | -2.75% | -0.83% | -7.43% | 6,091,200 | 41,273,000 | 67% | 6.78 | -0.98% | 6.85 | -1.44% | 7.03 | -1.28% | 7.26 | -1.17% | -0.77% | |
| 2022-04-12 | 6.84 | 6.92 | 6.73 | 6.91 | 1.62% | 0.98% | -5.92% | 7,677,400 | 52,533,000 | 81% | 6.84 | -0.74% | 6.95 | -2.46% | 7.12 | -1.30% | 7.35 | -1.05% | -0.67% | |
| 2022-04-11 | 7.14 | 7.14 | 6.72 | 6.80 | -5.03% | -1.36% | -8.39% | 10,470,400 | 72,178,000 | 113% | 6.89 | -2.85% | 7.12 | -2.09% | 7.21 | -1.88% | 7.42 | -1.53% | -0.55% | |
| 2022-04-08 | 7.17 | 7.25 | 6.98 | 7.16 | -0.28% | 0.90% | -5.01% | 9,222,700 | 65,448,000 | 103% | 7.10 | -3.32% | 7.28 | -1.42% | 7.35 | -1.50% | 7.54 | -1.46% | -0.41% | |
| 2022-04-07 | 7.54 | 7.65 | 7.16 | 7.18 | -2.71% | -2.18% | -6.14% | 12,199,700 | 89,542,000 | 139% | 7.34 | -0.66% | 7.38 | -1.15% | 7.46 | -0.88% | 7.65 | -1.06% | -0.23% | |
| 2022-04-06 | 7.40 | 7.50 | 7.31 | 7.38 | 0.00% | -0.12% | -4.55% | 7,572,200 | 55,950,000 | 90% | 7.39 | -0.71% | 7.47 | -1.27% | 7.53 | -0.99% | 7.73 | -0.72% | -0.14% | | |
|
