安泰科技( 000969.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 | 8.73 | 8.80 | 8.64 | 8.76 | 1.15% | 0.18% | 3.42% | 17,699,600 | 154,761,000 | 120% | 8.74 | 1.98% | 8.59 | 1.38% | 8.53 | 0.64% | 8.47 | 0.47% | 0.35% |  |
| 2022-06-24 | 8.56 | 8.70 | 8.46 | 8.66 | 1.52% | 1.00% | 2.73% | 18,444,600 | 158,145,000 | 126% | 8.57 | 1.50% | 8.47 | 0.61% | 8.48 | 0.39% | 8.43 | 0.41% | 0.37% | |
| 2022-06-23 | 8.22 | 8.56 | 8.22 | 8.53 | 3.65% | 0.98% | 1.60% | 16,923,100 | 142,955,000 | 118% | 8.45 | 1.14% | 8.42 | -0.20% | 8.44 | 0.11% | 8.40 | 0.34% | 0.38% | |
| 2022-06-22 | 8.38 | 8.49 | 8.22 | 8.23 | -2.14% | -1.46% | -1.65% | 11,690,600 | 97,636,000 | 84% | 8.35 | -1.15% | 8.44 | -0.28% | 8.43 | 0.00% | 8.37 | 0.16% | 0.39% | |
| 2022-06-21 | 8.54 | 8.60 | 8.28 | 8.41 | -1.18% | -0.46% | 0.66% | 14,491,400 | 122,443,000 | 103% | 8.45 | -0.69% | 8.46 | 0.17% | 8.43 | 0.32% | 8.36 | 0.18% | 0.45% | |
| 2022-06-20 | 8.55 | 8.58 | 8.43 | 8.51 | -0.23% | 0.02% | 2.04% | 12,505,000 | 106,398,000 | 90% | 8.51 | 0.76% | 8.45 | 0.50% | 8.41 | 0.25% | 8.34 | 0.16% | 0.50% | |
| 2022-06-17 | 8.25 | 8.56 | 8.23 | 8.53 | 1.91% | 1.02% | 2.44% | 18,979,600 | 160,256,000 | 128% | 8.44 | 0.54% | 8.41 | 0.60% | 8.39 | 0.48% | 8.33 | 0.42% | 0.62% | |
| 2022-06-16 | 8.31 | 8.48 | 8.30 | 8.37 | 0.97% | -0.35% | 0.94% | 12,727,900 | 106,903,000 | 87% | 8.40 | 0.41% | 8.36 | 0.04% | 8.35 | 0.54% | 8.29 | 0.40% | 0.67% | |
| 2022-06-15 | 8.45 | 8.47 | 8.29 | 8.29 | -1.89% | -0.90% | 0.38% | 14,286,300 | 119,511,000 | 99% | 8.37 | 0.66% | 8.35 | 0.39% | 8.30 | 0.35% | 8.26 | 0.47% | 0.69% | |
| 2022-06-14 | 8.40 | 8.46 | 8.13 | 8.45 | 0.48% | 1.68% | 2.80% | 14,105,700 | 117,217,000 | 99% | 8.31 | -0.93% | 8.32 | 0.59% | 8.27 | 0.01% | 8.22 | 0.54% | 0.71% | |
| 2022-06-13 | 8.31 | 8.48 | 8.25 | 8.41 | 0.72% | 0.26% | 2.86% | 13,620,600 | 114,254,000 | 96% | 8.39 | 1.44% | 8.27 | 0.67% | 8.27 | -0.01% | 8.18 | 0.62% | 0.74% |  |
| 2022-06-10 | 8.11 | 8.37 | 8.02 | 8.35 | 2.83% | 0.98% | 2.76% | 13,863,800 | 114,642,000 | 100% | 8.27 | 1.57% | 8.22 | -0.16% | 8.27 | 0.33% | 8.13 | 0.54% | 0.72% | |
| 2022-06-09 | 8.25 | 8.28 | 8.04 | 8.12 | -2.05% | -0.26% | 0.47% | 11,484,400 | 93,500,000 | 84% | 8.14 | -1.08% | 8.23 | -0.84% | 8.24 | 0.27% | 8.08 | 0.46% | 0.71% | |
| 2022-06-08 | 8.29 | 8.40 | 8.05 | 8.29 | 0.00% | 0.73% | 3.05% | 14,956,900 | 123,102,000 | 113% | 8.23 | -0.87% | 8.30 | 0.36% | 8.22 | 0.60% | 8.05 | 0.69% | 0.71% | |
| 2022-06-07 | 8.40 | 8.43 | 8.20 | 8.29 | -1.31% | -0.14% | 3.75% | 14,538,600 | 120,703,000 | 110% | 8.30 | -0.58% | 8.27 | 0.92% | 8.17 | 1.01% | 7.99 | 0.68% | 0.74% | |
| 2022-06-06 | 8.33 | 8.51 | 8.17 | 8.40 | 2.44% | 0.60% | 5.85% | 21,396,700 | 178,667,000 | 166% | 8.35 | 2.66% | 8.20 | 2.08% | 8.09 | 1.70% | 7.94 | 1.34% | 0.78% | |
| 2022-06-02 | 7.99 | 8.24 | 7.98 | 8.20 | 1.86% | 0.81% | 4.71% | 15,632,400 | 127,156,000 | 124% | 8.13 | 1.85% | 8.03 | 1.20% | 7.96 | 1.17% | 7.83 | 0.95% | 0.78% | |
| 2022-06-01 | 7.98 | 8.06 | 7.89 | 8.05 | 0.75% | 0.80% | 3.78% | 11,134,700 | 88,919,000 | 89% | 7.99 | 0.64% | 7.93 | 0.78% | 7.86 | 0.80% | 7.76 | 0.65% | 0.76% | |
| 2022-05-31 | 7.95 | 8.01 | 7.83 | 7.99 | 0.13% | 0.69% | 3.67% | 12,402,500 | 98,420,000 | 99% | 7.94 | 0.47% | 7.87 | 0.94% | 7.80 | 0.48% | 7.71 | 0.67% | 0.81% | |
| 2022-05-30 | 7.78 | 7.99 | 7.70 | 7.98 | 3.10% | 1.04% | 4.23% | 15,983,300 | 126,236,000 | 132% | 7.90 | 1.88% | 7.80 | 1.43% | 7.77 | 0.40% | 7.66 | 0.75% | 0.85% | |
| 2022-05-27 | 7.73 | 7.82 | 7.67 | 7.74 | 0.00% | -0.15% | 1.86% | 9,614,700 | 74,533,000 | 83% | 7.75 | 0.92% | 7.69 | -0.23% | 7.73 | 0.32% | 7.60 | 0.45% | 0.93% | |
| 2022-05-26 | 7.69 | 7.78 | 7.54 | 7.74 | 0.91% | 0.77% | 2.31% | 9,207,100 | 70,720,000 | 81% | 7.68 | 0.59% | 7.71 | -0.45% | 7.71 | 0.56% | 7.57 | 0.48% | 0.98% | |
| 2022-05-25 | 7.62 | 7.71 | 7.56 | 7.67 | 1.46% | 0.45% | 1.87% | 9,679,300 | 73,907,000 | 85% | 7.64 | -1.66% | 7.74 | 0.18% | 7.67 | 0.46% | 7.53 | 0.41% | 1.01% | |
| 2022-05-24 | 7.80 | 7.96 | 7.56 | 7.56 | -3.32% | -2.64% | 0.83% | 16,593,300 | 128,850,000 | 142% | 7.77 | -0.32% | 7.73 | 1.24% | 7.63 | 1.03% | 7.50 | 0.97% | 1.07% | |
| 2022-05-23 | 7.74 | 7.91 | 7.71 | 7.82 | 1.16% | 0.39% | 5.31% | 13,918,500 | 108,425,000 | 127% | 7.79 | 1.92% | 7.63 | 1.49% | 7.55 | 1.21% | 7.43 | 1.12% | 0.99% | |
| 2022-05-20 | 7.55 | 7.74 | 7.50 | 7.73 | 2.79% | 1.14% | 5.26% | 16,536,500 | 126,381,000 | 154% | 7.64 | 2.62% | 7.52 | 1.54% | 7.46 | 1.23% | 7.34 | 1.37% | 0.87% | |
| 2022-05-19 | 7.33 | 7.52 | 7.32 | 7.52 | 0.94% | 0.97% | 3.80% | 12,373,600 | 92,160,000 | 119% | 7.45 | 0.28% | 7.41 | 0.54% | 7.37 | 0.63% | 7.25 | 0.70% | 0.71% | |
| 2022-05-18 | 7.38 | 7.50 | 7.32 | 7.45 | 0.95% | 0.31% | 3.54% | 11,556,800 | 85,835,000 | 113% | 7.43 | 1.31% | 7.37 | 0.81% | 7.33 | 0.26% | 7.20 | 1.18% | 0.65% | |
| 2022-05-17 | 7.29 | 7.41 | 7.21 | 7.38 | 1.23% | 0.67% | 3.78% | 9,223,000 | 67,610,000 | 86% | 7.33 | 0.01% | 7.31 | 0.43% | 7.31 | 0.55% | 7.11 | 1.04% | 0.48% | |
| 2022-05-16 | 7.31 | 7.39 | 7.28 | 7.29 | 0.00% | -0.55% | 3.58% | 8,702,900 | 63,794,000 | 81% | 7.33 | 0.99% | 7.28 | -0.22% | 7.27 | 0.75% | 7.04 | 1.54% | 0.28% | | |
|
