亚玛顿( 002623.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 42.00 | 44.49 | 40.06 | 40.06 | -10.00% | -4.02% | 6.71% | 40,200,800 | 1,677,926,000 | 420% | 41.74 | -6.22% | 42.68 | -3.16% | 42.20 | 8.06% | 37.54 | 9.21% | 2.72% |  |
| 2022-06-29 | 44.51 | 44.51 | 44.31 | 44.51 | 10.01% | 0.00% | 29.49% | 22,613,100 | 1,006,485,000 | 404% | 44.51 | 10.01% | 44.07 | 22.77% | 39.05 | 25.86% | 34.37 | 16.33% | 1.80% | |
| 2022-06-28 | 40.46 | 40.46 | 40.46 | 40.46 | 10.01% | 0.00% | 36.93% | 1,591,400 | 64,389,000 | 39% | 40.46 | 10.01% | 35.90 | 16.68% | 31.03 | 3.25% | 29.55 | 1.62% | 0.19% | |
| 2022-06-27 | 36.78 | 36.78 | 36.78 | 36.78 | 9.99% | 0.00% | 26.50% | 569,500 | 20,947,000 | 12% | 36.78 | 9.99% | 30.77 | 2.15% | 30.05 | 1.13% | 29.08 | 0.92% | 0.05% | |
| 2022-06-24 | 33.44 | 33.44 | 33.44 | 33.44 | 10.00% | 0.00% | 16.07% | 3,161,400 | 105,716,000 | 51% | 33.44 | 12.49% | 30.12 | 2.37% | 29.72 | 1.73% | 28.81 | 0.76% | -0.04% | |
| 2022-06-23 | 28.19 | 30.77 | 27.80 | 30.40 | 7.84% | 2.27% | 6.32% | 11,424,600 | 339,608,000 | 161% | 29.73 | 2.46% | 29.42 | 0.90% | 29.21 | 1.44% | 28.59 | 0.56% | -0.05% |  |
| 2022-06-22 | 28.87 | 29.88 | 28.18 | 28.19 | -3.29% | -2.84% | -0.86% | 5,454,500 | 158,249,000 | 81% | 29.01 | -0.69% | 29.16 | 0.59% | 28.80 | 0.90% | 28.43 | -0.78% | 0.01% | |
| 2022-06-21 | 30.11 | 30.11 | 28.76 | 29.15 | -3.25% | -0.22% | 1.72% | 6,150,500 | 179,682,000 | 84% | 29.21 | 0.02% | 28.99 | 1.27% | 28.54 | 0.99% | 28.66 | -1.87% | 0.20% | |
| 2022-06-20 | 28.43 | 30.79 | 27.86 | 30.13 | 5.98% | 3.16% | 3.17% | 9,650,100 | 281,849,000 | 114% | 29.21 | 3.05% | 28.62 | 2.55% | 28.26 | 1.39% | 29.20 | 0.24% | 0.76% | |
| 2022-06-17 | 27.80 | 28.80 | 27.50 | 28.43 | 2.05% | 0.31% | -2.42% | 5,447,400 | 154,395,000 | 59% | 28.34 | 1.30% | 27.91 | 0.77% | 27.88 | -0.20% | 29.13 | 0.19% | 0.99% | |
| 2022-06-16 | 27.19 | 28.69 | 26.97 | 27.86 | 2.50% | -0.43% | -4.19% | 6,327,800 | 177,043,000 | 69% | 27.98 | 2.22% | 27.70 | -0.13% | 27.93 | -0.59% | 29.08 | 0.07% | 1.12% | |
| 2022-06-15 | 27.50 | 28.10 | 26.88 | 27.18 | -2.16% | -0.70% | -6.47% | 5,077,500 | 138,977,000 | 55% | 27.37 | -1.11% | 27.74 | -1.07% | 28.10 | -2.27% | 29.06 | 0.15% | 1.27% | |
| 2022-06-14 | 27.59 | 28.30 | 27.13 | 27.78 | -2.53% | 0.36% | -4.26% | 5,566,700 | 154,082,000 | 60% | 27.68 | -0.83% | 28.04 | -1.07% | 28.75 | -3.47% | 29.02 | 0.31% | 1.40% | |
| 2022-06-13 | 29.00 | 29.48 | 27.03 | 28.50 | -1.42% | 2.11% | -1.48% | 12,319,100 | 343,843,000 | 135% | 27.91 | -2.40% | 28.34 | -3.74% | 29.78 | -0.53% | 28.93 | -0.06% | 1.46% | |
| 2022-06-10 | 28.13 | 29.20 | 27.80 | 28.91 | 2.05% | 1.09% | -0.12% | 6,219,700 | 177,869,000 | 78% | 28.60 | -1.11% | 29.44 | -4.06% | 29.94 | 0.28% | 28.94 | 0.71% | 1.55% | |
| 2022-06-09 | 30.78 | 30.90 | 28.27 | 28.33 | -5.28% | -2.04% | -1.43% | 6,195,800 | 179,180,000 | 80% | 28.92 | -4.25% | 30.69 | 1.30% | 29.86 | 0.40% | 28.74 | 1.12% | 1.54% | |
| 2022-06-08 | 31.08 | 31.50 | 29.00 | 29.91 | -3.89% | -0.97% | 5.23% | 11,053,600 | 333,850,000 | 147% | 30.20 | -4.67% | 30.29 | 1.25% | 29.74 | 1.64% | 28.42 | 1.20% | 1.54% | |
| 2022-06-07 | 31.70 | 32.88 | 30.60 | 31.12 | 3.94% | -1.78% | 10.80% | 16,348,500 | 517,964,000 | 232% | 31.68 | 10.08% | 29.92 | 6.40% | 29.26 | 5.70% | 28.09 | 3.68% | 1.83% | |
| 2022-06-06 | 26.97 | 29.94 | 26.80 | 29.94 | 9.99% | 4.02% | 10.52% | 14,449,800 | 415,912,000 | 213% | 28.78 | 6.52% | 28.12 | 3.62% | 27.68 | 3.56% | 27.09 | 2.55% | 1.86% | |
| 2022-06-02 | 26.75 | 27.24 | 26.45 | 27.22 | 1.95% | 0.74% | 3.04% | 4,325,900 | 116,891,000 | 67% | 27.02 | 0.50% | 27.13 | 0.81% | 26.73 | 1.11% | 26.42 | 1.50% | 1.98% | |
| 2022-06-01 | 26.80 | 27.35 | 26.41 | 26.70 | -2.05% | -0.70% | 2.59% | 3,965,200 | 106,612,000 | 59% | 26.89 | -1.66% | 26.92 | 1.13% | 26.44 | 1.01% | 26.03 | 1.52% | 2.11% | |
| 2022-05-31 | 26.89 | 27.75 | 26.62 | 27.26 | 2.60% | -0.29% | 6.33% | 7,122,800 | 194,734,000 | 103% | 27.34 | 3.47% | 26.62 | 2.90% | 26.18 | -1.03% | 25.64 | 1.49% | 2.41% | |
| 2022-05-30 | 25.40 | 27.00 | 25.40 | 26.57 | 6.15% | 0.55% | 5.19% | 5,931,400 | 156,730,000 | 89% | 26.42 | 4.42% | 25.87 | 1.13% | 26.45 | -0.22% | 25.26 | 0.94% | 2.50% | |
| 2022-05-27 | 25.64 | 25.96 | 24.84 | 25.03 | -0.83% | -1.09% | 0.02% | 3,080,500 | 77,956,000 | 47% | 25.31 | -1.01% | 25.58 | -3.85% | 26.51 | 1.04% | 25.03 | 0.77% | 2.60% | |
| 2022-05-26 | 26.16 | 26.20 | 25.10 | 25.24 | -3.55% | -1.27% | 1.63% | 5,303,300 | 135,573,000 | 83% | 25.56 | -0.49% | 26.60 | -0.82% | 26.23 | 1.73% | 24.84 | 0.61% | 2.76% | |
| 2022-05-25 | 25.91 | 26.86 | 24.05 | 26.17 | 1.00% | 1.87% | 6.02% | 7,916,500 | 203,372,000 | 134% | 25.69 | -7.48% | 26.82 | 1.16% | 25.79 | 2.01% | 24.68 | 1.18% | 2.77% | |
| 2022-05-24 | 27.78 | 29.87 | 25.89 | 25.91 | -7.17% | -6.69% | 6.20% | 10,860,000 | 301,546,000 | 224% | 27.77 | 4.13% | 26.51 | 6.23% | 25.28 | 4.52% | 24.40 | 4.03% | 2.72% | |
| 2022-05-23 | 25.51 | 27.91 | 24.83 | 27.91 | 10.01% | 4.67% | 19.00% | 9,031,900 | 240,837,000 | 224% | 26.67 | 7.85% | 24.96 | 5.64% | 24.19 | 4.24% | 23.45 | 4.06% | 2.26% | |
| 2022-05-20 | 23.90 | 26.03 | 23.32 | 25.37 | 7.09% | 2.61% | 12.56% | 8,425,900 | 208,333,000 | 242% | 24.73 | 6.79% | 23.62 | 3.73% | 23.20 | 3.62% | 22.54 | 3.68% | 1.78% | |
| 2022-05-19 | 22.00 | 24.10 | 21.77 | 23.69 | 0.00% | 2.32% | 8.97% | 7,493,100 | 173,488,000 | 252% | 23.15 | 1.09% | 22.77 | 2.25% | 22.39 | 2.15% | 21.74 | 2.85% | 1.29% | | |
|
