富奥股份( 000030.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 5.89 | 6.01 | 5.78 | 5.91 | 1.20% | 0.49% | 3.90% | 26,276,700 | 154,528,000 | 160% | 5.88 | 1.12% | 5.82 | 0.69% | 5.78 | 1.00% | 5.69 | 0.94% | -0.05% | |
| 2022-06-24 | 5.78 | 5.96 | 5.70 | 5.84 | 0.86% | 0.41% | 3.64% | 20,942,100 | 121,805,000 | 139% | 5.82 | 0.50% | 5.78 | 0.89% | 5.72 | 0.76% | 5.64 | 0.34% | -0.18% |  |
| 2022-06-23 | 5.74 | 5.94 | 5.61 | 5.79 | 0.52% | 0.05% | 3.10% | 35,561,100 | 205,800,000 | 256% | 5.79 | 0.45% | 5.73 | 1.67% | 5.68 | 1.56% | 5.62 | 0.94% | -0.17% | |
| 2022-06-22 | 5.41 | 6.00 | 5.41 | 5.76 | 5.30% | -0.02% | 3.52% | 33,462,300 | 192,788,000 | 309% | 5.76 | 5.86% | 5.64 | 3.98% | 5.59 | 3.04% | 5.56 | 1.16% | -0.21% | |
| 2022-06-21 | 5.51 | 5.60 | 5.35 | 5.47 | -0.91% | 0.51% | -0.55% | 9,947,900 | 54,138,000 | 115% | 5.44 | 0.04% | 5.42 | 0.41% | 5.43 | 0.06% | 5.50 | -0.54% | -0.28% | |
| 2022-06-20 | 5.37 | 5.54 | 5.36 | 5.52 | 3.18% | 1.47% | -0.18% | 10,699,500 | 58,205,000 | 127% | 5.44 | 1.51% | 5.40 | -0.13% | 5.42 | 0.00% | 5.53 | -1.02% | -0.18% | |
| 2022-06-17 | 5.30 | 5.40 | 5.28 | 5.35 | 0.56% | -0.17% | -4.24% | 5,802,300 | 31,092,000 | 69% | 5.36 | -0.22% | 5.41 | -0.39% | 5.42 | -1.28% | 5.59 | -0.78% | 0.01% | |
| 2022-06-16 | 5.37 | 5.43 | 5.31 | 5.32 | -1.30% | -0.95% | -5.52% | 5,890,000 | 31,638,000 | 67% | 5.37 | -1.76% | 5.43 | -0.26% | 5.49 | -0.60% | 5.63 | -0.78% | 0.17% | |
| 2022-06-15 | 5.56 | 5.58 | 5.39 | 5.39 | -2.18% | -1.41% | -5.02% | 8,618,700 | 47,118,000 | 91% | 5.47 | 0.70% | 5.44 | -1.40% | 5.53 | -0.81% | 5.68 | -0.33% | 0.35% | |
| 2022-06-14 | 5.40 | 5.55 | 5.26 | 5.51 | 1.47% | 1.49% | -3.23% | 11,574,300 | 62,838,000 | 121% | 5.43 | -0.17% | 5.52 | -1.22% | 5.57 | -1.35% | 5.69 | -0.42% | 0.45% | |
| 2022-06-13 | 5.55 | 5.55 | 5.33 | 5.43 | -1.99% | -0.15% | -5.04% | 12,274,800 | 66,754,000 | 118% | 5.44 | -0.17% | 5.59 | -2.44% | 5.65 | -2.42% | 5.72 | -0.37% | 0.65% | |
| 除权分界线,2022年06月13日,10股派3.000元(以下数据已经复权) |
| 2022-06-10 | 5.25 | 5.56 | 5.23 | 5.54 | 3.94% | 1.71% | -3.47% | 9,094,200 | 52,265,000 | 100% | 5.45 | 1.36% | 5.73 | -0.12% | 5.79 | -0.46% | 5.74 | 0.44% | 0.74% | |
| 2022-06-09 | 5.48 | 5.51 | 5.28 | 5.33 | -3.44% | -0.82% | -6.72% | 4,530,100 | 25,704,000 | 51% | 5.37 | -1.16% | 5.74 | -1.53% | 5.81 | -0.29% | 5.71 | 0.56% | 0.75% | |
| 2022-06-08 | 5.49 | 5.52 | 5.32 | 5.52 | 0.73% | 1.53% | -2.85% | 7,018,000 | 40,264,000 | 77% | 5.44 | -0.66% | 5.82 | -0.63% | 5.83 | 0.28% | 5.68 | 0.42% | 0.75% | |
| 2022-06-07 | 5.58 | 5.60 | 5.41 | 5.48 | -1.97% | 0.13% | -3.15% | 6,890,600 | 39,776,000 | 70% | 5.47 | -2.82% | 5.86 | -0.07% | 5.81 | 0.82% | 5.66 | 0.50% | 0.85% | |
| 2022-06-06 | 5.65 | 5.73 | 5.55 | 5.59 | 0.54% | -0.75% | -0.71% | 8,921,800 | 52,920,000 | 93% | 5.63 | 1.33% | 5.87 | 1.31% | 5.77 | 1.05% | 5.63 | 0.86% | 0.88% | |
| 2022-06-02 | 5.45 | 5.65 | 5.41 | 5.56 | 1.28% | 0.04% | -0.39% | 8,623,000 | 50,510,000 | 91% | 5.56 | 0.62% | 5.79 | 1.35% | 5.71 | 1.10% | 5.58 | 0.81% | 0.89% | |
| 2022-06-01 | 5.36 | 5.61 | 5.36 | 5.49 | 1.86% | -0.62% | -0.85% | 12,947,200 | 75,405,000 | 142% | 5.52 | 2.89% | 5.71 | 1.62% | 5.65 | 1.82% | 5.54 | 1.06% | 0.91% | |
| 2022-05-31 | 5.50 | 5.51 | 5.30 | 5.39 | -0.74% | 0.39% | -1.62% | 8,605,400 | 48,786,000 | 99% | 5.37 | 0.26% | 5.62 | 1.08% | 5.54 | 0.38% | 5.48 | 0.66% | 0.87% | |
| 2022-05-30 | 5.10 | 5.60 | 5.04 | 5.43 | 7.10% | 1.40% | -0.24% | 19,205,200 | 108,602,000 | 210% | 5.36 | 4.94% | 5.56 | 3.31% | 5.52 | 1.51% | 5.44 | 1.57% | 0.96% | |
| 2022-05-27 | 5.10 | 5.19 | 5.04 | 5.07 | -0.98% | -0.65% | -5.39% | 4,855,900 | 26,236,000 | 52% | 5.10 | 0.20% | 5.38 | -1.34% | 5.44 | 0.20% | 5.36 | 0.49% | 1.02% | |
| 2022-05-26 | 5.12 | 5.21 | 5.01 | 5.12 | -0.19% | 0.53% | -3.99% | 6,136,100 | 33,089,000 | 62% | 5.09 | 0.55% | 5.46 | -0.02% | 5.43 | 0.35% | 5.33 | 0.57% | 1.13% | |
| 2022-05-25 | 4.98 | 5.21 | 4.90 | 5.13 | 1.79% | 1.28% | -3.26% | 8,799,100 | 47,203,000 | 81% | 5.07 | -3.34% | 5.46 | 0.00% | 5.41 | 0.11% | 5.30 | 0.55% | 1.21% | |
| 2022-05-24 | 5.45 | 5.45 | 5.01 | 5.04 | -2.70% | -3.82% | -4.44% | 14,243,900 | 78,914,000 | 138% | 5.24 | 2.52% | 5.46 | 2.13% | 5.41 | 1.20% | 5.27 | 1.48% | 1.12% | |
| 2022-05-23 | 5.06 | 5.19 | 5.01 | 5.18 | 2.37% | 1.35% | -0.33% | 8,208,200 | 44,417,000 | 85% | 5.11 | 1.45% | 5.34 | 0.74% | 5.34 | 0.98% | 5.20 | 0.80% | 0.78% | |
| 2022-05-20 | 5.05 | 5.10 | 4.97 | 5.06 | 1.20% | 0.44% | -1.86% | 6,883,000 | 36,743,000 | 74% | 5.04 | 1.70% | 5.30 | -0.30% | 5.29 | 0.67% | 5.16 | 0.92% | 0.45% | |
| 2022-05-19 | 4.94 | 5.00 | 4.89 | 5.00 | 0.00% | 0.93% | -2.13% | 5,899,500 | 30,996,000 | 64% | 4.95 | -1.20% | 5.32 | 0.64% | 5.25 | 0.46% | 5.11 | 0.99% | 0.19% | |
| 2022-05-18 | 5.02 | 5.08 | 4.94 | 5.00 | -0.40% | -0.28% | -1.17% | 6,769,100 | 35,970,000 | 73% | 5.01 | -0.75% | 5.29 | 0.80% | 5.23 | 0.73% | 5.06 | 0.72% | -0.05% | |
| 2022-05-17 | 4.94 | 5.18 | 4.86 | 5.02 | 0.00% | -0.63% | -0.06% | 13,761,700 | 73,648,000 | 152% | 5.05 | 2.66% | 5.24 | 1.26% | 5.19 | 1.90% | 5.02 | 1.50% | -0.16% | |
| 2022-05-16 | 4.87 | 5.10 | 4.77 | 5.02 | 0.00% | 2.01% | 1.43% | 16,898,600 | 88,236,000 | 204% | 4.92 | 1.55% | 5.18 | 1.23% | 5.10 | 1.76% | 4.95 | 2.17% | -0.36% | | |
|
