亚钾国际( 000893.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 | 34.30 | 34.89 | 33.78 | 34.66 | 0.17% | 0.77% | -5.33% | 12,370,500 | 425,465,000 | 77% | 34.39 | -0.41% | 34.38 | -1.27% | 35.10 | -1.57% | 36.61 | -0.73% | 0.42% |  |
| 2022-06-24 | 33.94 | 35.18 | 33.80 | 34.60 | -0.26% | 0.19% | -6.18% | 10,605,600 | 366,252,000 | 60% | 34.53 | 0.71% | 34.82 | -1.73% | 35.66 | -0.98% | 36.88 | 0.09% | 0.57% |  |
| 2022-06-23 | 36.16 | 36.17 | 32.32 | 34.69 | -3.24% | 1.16% | -5.85% | 19,618,200 | 672,753,000 | 107% | 34.29 | -5.28% | 35.44 | -3.41% | 36.01 | -2.58% | 36.85 | -0.39% | 0.54% | |
| 2022-06-21 | 36.19 | 36.89 | 35.80 | 35.85 | -1.35% | -0.97% | -3.08% | 9,774,200 | 353,843,000 | 58% | 36.20 | -0.84% | 36.69 | -0.39% | 36.96 | -0.89% | 36.99 | 0.35% | 0.51% | |
| 2022-06-20 | 37.86 | 38.05 | 35.90 | 36.34 | -3.35% | -0.46% | -1.41% | 13,995,400 | 510,937,000 | 83% | 36.51 | -1.89% | 36.83 | -1.26% | 37.30 | -1.38% | 36.86 | 0.67% | 0.37% | |
| 2022-06-17 | 37.20 | 37.80 | 36.41 | 37.60 | 2.87% | 1.05% | 2.70% | 13,769,200 | 512,362,000 | 83% | 37.21 | 1.23% | 37.30 | -0.74% | 37.82 | 0.19% | 36.61 | 1.28% | 0.23% | |
| 2022-06-16 | 37.55 | 37.77 | 36.23 | 36.55 | -1.11% | -0.57% | 1.10% | 11,122,700 | 408,875,000 | 64% | 36.76 | -2.63% | 37.58 | -1.53% | 37.75 | 0.90% | 36.15 | 0.43% | -0.02% | |
| 2022-06-15 | 38.58 | 38.84 | 36.92 | 36.96 | -3.78% | -2.10% | 2.68% | 15,992,400 | 603,746,000 | 94% | 37.75 | -0.58% | 38.16 | 0.67% | 37.41 | 1.09% | 36.00 | 0.57% | -0.12% | |
| 2022-06-14 | 38.06 | 38.89 | 37.17 | 38.41 | -0.80% | 1.15% | 7.32% | 16,009,500 | 607,920,000 | 96% | 37.97 | -1.43% | 37.91 | 1.89% | 37.01 | 1.29% | 35.79 | 0.71% | -0.27% | |
| 2022-06-13 | 38.35 | 39.31 | 37.71 | 38.72 | 1.04% | 0.51% | 8.95% | 26,269,200 | 1,011,962,000 | 159% | 38.52 | 3.43% | 37.20 | 3.20% | 36.54 | 3.12% | 35.54 | 1.21% | -0.47% | |
| 2022-06-10 | 35.55 | 38.32 | 35.42 | 38.32 | 9.99% | 2.89% | 9.12% | 26,225,200 | 976,750,000 | 168% | 37.25 | 6.37% | 36.05 | 3.28% | 35.43 | 3.42% | 35.12 | 0.80% | -0.64% | |
| 2022-06-09 | 35.36 | 35.79 | 34.51 | 34.84 | -1.28% | -0.50% | 0.01% | 16,389,300 | 573,882,000 | 107% | 35.02 | -0.23% | 34.90 | 1.29% | 34.26 | 0.33% | 34.84 | -0.21% | -0.77% | |
| 2022-06-08 | 34.43 | 35.88 | 34.11 | 35.29 | 1.96% | 0.55% | 1.09% | 15,108,300 | 530,235,000 | 103% | 35.10 | 1.70% | 34.46 | 2.10% | 34.15 | -0.13% | 34.91 | -0.76% | -0.82% | |
| 2022-06-07 | 34.18 | 35.13 | 33.81 | 34.61 | 1.11% | 0.30% | -1.61% | 11,873,700 | 409,733,000 | 78% | 34.51 | 2.17% | 33.75 | -0.07% | 34.19 | -0.56% | 35.18 | -1.04% | -0.78% | |
| 2022-06-06 | 32.58 | 34.39 | 32.55 | 34.23 | 3.13% | 1.35% | -3.70% | 14,949,100 | 504,888,000 | 91% | 33.77 | 1.33% | 33.77 | -1.36% | 34.39 | -1.15% | 35.55 | -0.71% | -0.72% | |
| 2022-06-02 | 34.36 | 34.46 | 32.92 | 33.19 | -3.26% | -0.43% | -7.29% | 22,296,500 | 743,194,000 | 136% | 33.33 | -3.49% | 34.24 | -2.45% | 34.79 | -1.97% | 35.80 | -1.23% | -0.73% | |
| 2022-06-01 | 34.98 | 35.55 | 33.80 | 34.31 | -2.75% | -0.66% | -5.34% | 12,928,100 | 446,496,000 | 86% | 34.54 | -2.49% | 35.10 | -1.34% | 35.49 | -0.76% | 36.25 | -0.59% | -0.60% | |
| 2022-05-31 | 36.04 | 36.14 | 35.13 | 35.28 | -1.62% | -0.39% | -3.23% | 13,967,600 | 494,720,000 | 87% | 35.42 | 0.48% | 35.58 | -0.56% | 35.76 | -1.23% | 36.46 | -0.84% | -0.51% | |
| 2022-05-30 | 35.02 | 36.98 | 33.57 | 35.86 | -0.44% | 1.73% | -2.47% | 18,753,900 | 661,090,000 | 115% | 35.25 | -2.76% | 35.78 | -1.00% | 36.20 | -1.85% | 36.77 | -1.30% | -0.35% | |
| 2022-05-27 | 36.68 | 37.10 | 35.58 | 36.02 | -2.07% | -0.64% | -3.31% | 12,278,400 | 445,102,000 | 77% | 36.25 | 0.51% | 36.14 | -1.29% | 36.88 | -0.13% | 37.25 | -0.53% | -0.07% | |
| 2022-05-26 | 36.35 | 37.34 | 34.83 | 36.78 | 1.18% | 1.98% | -1.79% | 13,989,200 | 504,541,000 | 86% | 36.07 | -0.11% | 36.61 | -1.86% | 36.93 | -0.22% | 37.45 | -0.51% | 0.12% | |
| 2022-05-25 | 36.11 | 36.73 | 35.43 | 36.35 | 0.17% | 0.68% | -3.43% | 10,724,800 | 387,228,000 | 66% | 36.11 | -3.34% | 37.31 | -0.19% | 37.01 | -0.07% | 37.64 | -0.73% | 0.28% | |
| 2022-05-24 | 38.56 | 38.80 | 36.19 | 36.29 | -6.30% | -2.85% | -4.29% | 17,460,200 | 652,210,000 | 104% | 37.35 | -1.69% | 37.38 | 0.74% | 37.04 | -0.62% | 37.92 | -0.34% | 0.43% | |
| 2022-05-23 | 36.89 | 38.83 | 36.70 | 38.73 | 5.65% | 1.93% | 1.79% | 17,364,600 | 659,810,000 | 103% | 38.00 | 4.01% | 37.10 | 1.39% | 37.27 | -0.81% | 38.05 | -0.37% | 0.53% | |
| 2022-05-20 | 36.48 | 37.05 | 36.00 | 36.66 | -0.05% | 0.35% | -4.01% | 12,301,000 | 449,380,000 | 70% | 36.53 | 0.19% | 36.59 | -1.64% | 37.57 | -0.85% | 38.19 | -0.83% | 0.59% | |
| 2022-05-19 | 35.55 | 37.10 | 35.51 | 36.68 | 0.52% | 0.60% | -4.75% | 13,335,100 | 486,241,000 | 71% | 36.46 | -0.63% | 37.20 | -2.24% | 37.89 | -0.73% | 38.51 | -0.01% | 0.70% | |
| 2022-05-18 | 38.35 | 38.40 | 35.33 | 36.49 | -5.73% | -0.56% | -5.25% | 24,208,400 | 888,317,000 | 122% | 36.70 | -5.06% | 38.06 | -2.24% | 38.17 | -1.74% | 38.51 | 0.32% | 0.68% | |
| 2022-05-17 | 38.50 | 40.00 | 37.54 | 38.71 | -0.79% | 0.16% | 0.83% | 15,318,500 | 592,048,000 | 82% | 38.65 | -1.93% | 38.93 | 0.32% | 38.85 | 0.11% | 38.39 | 0.79% | 0.44% | |
| 2022-05-16 | 38.88 | 40.57 | 38.46 | 39.02 | 2.25% | -0.99% | 2.44% | 17,649,000 | 695,541,000 | 92% | 39.41 | 2.05% | 38.80 | 0.26% | 38.81 | 0.01% | 38.09 | 1.50% | 0.17% | |
| 2022-05-13 | 38.02 | 39.50 | 37.79 | 38.16 | 0.00% | -1.19% | 1.68% | 13,513,400 | 521,887,000 | 70% | 38.62 | 1.07% | 38.70 | 0.13% | 38.80 | -0.67% | 37.53 | 1.42% | -0.16% | | |
|
