中信特钢( 000708.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-04 | 31.00 | 32.63 | 29.51 | 31.15 | 1.96% | 0.18% | 1.12% | 13,732,000 | 427,001,000 | 138% | 31.10 | 3.29% | 30.30 | 3.63% | 29.56 | 1.65% | 30.81 | -0.97% | -0.07% |  |
| 2021-03-03 | 28.24 | 31.17 | 28.24 | 30.55 | 7.76% | 1.48% | -1.79% | 10,900,100 | 328,136,000 | 112% | 30.10 | 5.19% | 29.24 | 3.29% | 29.09 | -0.56% | 31.11 | -0.76% | 0.25% | |
| 2021-03-02 | 29.14 | 29.49 | 27.90 | 28.35 | -1.25% | -0.94% | -9.55% | 5,297,800 | 151,614,000 | 52% | 28.62 | 0.88% | 28.30 | -1.54% | 29.25 | -2.09% | 31.35 | -0.01% | 0.46% | |
| 2021-03-01 | 28.17 | 29.00 | 27.76 | 28.71 | 2.06% | 1.21% | -8.42% | 7,128,400 | 202,216,000 | 65% | 28.37 | 1.08% | 28.75 | -2.82% | 29.87 | -3.38% | 31.35 | -0.27% | 0.53% | |
| 2021-02-26 | 28.41 | 28.87 | 27.18 | 28.13 | -3.30% | 0.23% | -10.51% | 8,911,000 | 250,092,000 | 77% | 28.07 | -5.39% | 29.58 | -3.82% | 30.92 | -2.95% | 31.44 | -0.56% | 0.64% | |
| 2021-02-25 | 31.20 | 31.45 | 29.08 | 29.09 | -7.68% | -1.94% | -7.98% | 9,559,600 | 283,595,000 | 84% | 29.67 | -3.69% | 30.76 | -3.99% | 31.86 | -2.65% | 31.61 | -0.81% | 0.83% | |
| 2021-02-24 | 31.04 | 31.95 | 29.30 | 31.51 | 0.70% | 2.30% | -1.14% | 10,427,900 | 321,190,000 | 98% | 30.80 | -2.94% | 32.04 | -2.31% | 32.72 | -0.97% | 31.87 | -0.39% | 1.11% | |
| 2021-02-23 | 33.40 | 33.40 | 31.00 | 31.29 | -8.67% | -1.40% | -2.21% | 10,246,900 | 325,175,000 | 100% | 31.73 | -4.66% | 32.79 | -2.63% | 33.05 | 1.13% | 32.00 | 0.46% | 1.38% | |
| 2021-02-22 | 32.00 | 36.00 | 31.89 | 34.26 | 4.23% | 2.93% | 7.57% | 12,778,500 | 425,342,000 | 136% | 33.29 | 0.27% | 33.68 | 0.77% | 32.68 | 2.22% | 31.85 | 1.20% | 1.46% |  |
| 2021-02-19 | 35.00 | 35.30 | 32.09 | 32.87 | -7.20% | -0.98% | 4.44% | 11,239,400 | 373,094,000 | 132% | 33.20 | -5.27% | 33.42 | 3.85% | 31.97 | 1.97% | 31.47 | 1.45% | 1.41% | |
| 2021-02-18 | 35.50 | 36.01 | 33.48 | 35.42 | 6.14% | 1.08% | 14.17% | 7,632,800 | 267,473,000 | 103% | 35.04 | 8.41% | 32.18 | 4.55% | 31.35 | 1.22% | 31.02 | 2.15% | 1.35% | |
| 2021-02-10 | 30.36 | 33.37 | 30.29 | 33.37 | 9.99% | 3.24% | 9.88% | 9,017,100 | 291,465,000 | 116% | 32.32 | 7.59% | 30.78 | 1.62% | 30.98 | 0.17% | 30.37 | 1.43% | 1.19% | |
| 2021-02-09 | 28.95 | 31.48 | 28.30 | 30.34 | 1.85% | 0.99% | 1.33% | 10,821,600 | 325,127,000 | 134% | 30.04 | -0.73% | 30.29 | -2.00% | 30.93 | -0.04% | 29.94 | 0.63% | 1.15% | |
| 2021-02-08 | 31.00 | 31.83 | 29.79 | 29.79 | -10.00% | -1.57% | 0.12% | 11,514,500 | 348,473,000 | 156% | 30.26 | -0.86% | 30.91 | -2.03% | 30.94 | 0.32% | 29.75 | 0.83% | 1.16% | |
| 2021-02-05 | 30.94 | 33.38 | 29.62 | 33.10 | 0.58% | 8.44% | 12.17% | 12,337,400 | 376,600,000 | 188% | 30.53 | -7.26% | 31.55 | 0.15% | 30.84 | 1.12% | 29.51 | 1.36% | 1.14% | |
| 2021-02-04 | 33.41 | 33.96 | 32.04 | 32.91 | -2.02% | -0.02% | 13.05% | 6,034,000 | 198,613,000 | 112% | 32.92 | 2.79% | 31.50 | 3.55% | 30.50 | 3.56% | 29.11 | 1.95% | 1.07% | |
| 2021-02-03 | 30.00 | 33.61 | 29.86 | 33.59 | 9.95% | 4.89% | 17.64% | 9,150,400 | 293,024,000 | 168% | 32.02 | 7.72% | 30.42 | 5.57% | 29.45 | 3.86% | 28.55 | 2.30% | 0.97% | |
| 2021-02-02 | 28.30 | 30.75 | 28.30 | 30.55 | 7.46% | 2.77% | 9.45% | 7,532,600 | 223,925,000 | 136% | 29.73 | 5.87% | 28.82 | 3.48% | 28.36 | 2.00% | 27.91 | 1.30% | 0.87% | |
| 2021-02-01 | 28.10 | 28.48 | 27.10 | 28.43 | 1.90% | 1.25% | 3.18% | 4,042,100 | 113,502,000 | 73% | 28.08 | -0.06% | 27.85 | -0.11% | 27.80 | 0.38% | 27.56 | 0.68% | 0.84% | |
| 2021-01-29 | 27.39 | 28.59 | 27.39 | 27.90 | 0.36% | -0.70% | 1.94% | 5,423,300 | 152,382,000 | 96% | 28.10 | 2.20% | 27.88 | 0.82% | 27.69 | 0.49% | 27.37 | 0.84% | 0.89% | |
| 2021-01-28 | 27.72 | 28.19 | 26.71 | 27.80 | -2.28% | 1.12% | 2.43% | 6,542,400 | 179,864,000 | 109% | 27.49 | -2.00% | 27.65 | 0.04% | 27.56 | 0.13% | 27.14 | 0.54% | 0.96% | |
| 2021-01-27 | 26.89 | 29.00 | 26.89 | 28.45 | 3.01% | 1.41% | 5.39% | 7,305,700 | 204,957,000 | 121% | 28.05 | 2.95% | 27.64 | 1.08% | 27.52 | 0.35% | 26.99 | 1.08% | 1.09% | |
| 2021-01-26 | 27.18 | 27.68 | 26.60 | 27.62 | 1.28% | 1.35% | 3.42% | 4,803,000 | 130,886,000 | 80% | 27.25 | -0.46% | 27.34 | -0.07% | 27.43 | 0.42% | 26.71 | 0.70% | 1.07% | |
| 2021-01-25 | 27.34 | 27.76 | 26.93 | 27.27 | 0.00% | -0.39% | 2.82% | 4,545,200 | 124,434,000 | 75% | 27.38 | -0.06% | 27.36 | -0.44% | 27.31 | 0.97% | 26.52 | 0.68% | 1.12% | |
| 2021-01-22 | 27.83 | 27.90 | 27.00 | 27.27 | 0.22% | -0.45% | 3.52% | 5,484,900 | 150,250,000 | 86% | 27.39 | 0.28% | 27.48 | 0.78% | 27.05 | 1.08% | 26.34 | 0.65% | 1.24% | |
| 2021-01-21 | 27.99 | 28.07 | 26.59 | 27.21 | -0.87% | -0.39% | 3.96% | 6,140,600 | 167,741,000 | 94% | 27.32 | -1.36% | 27.27 | 1.57% | 26.76 | 0.75% | 26.17 | 0.89% | 1.37% | |
| 2021-01-20 | 26.90 | 28.20 | 26.58 | 27.45 | 2.08% | -0.88% | 5.81% | 7,078,500 | 196,023,000 | 105% | 27.69 | 4.12% | 26.85 | 2.40% | 26.56 | 1.82% | 25.94 | 1.31% | 1.63% | |
| 2021-01-19 | 26.03 | 27.00 | 26.00 | 26.89 | 3.22% | 1.10% | 5.01% | 4,870,500 | 129,542,000 | 72% | 26.60 | 2.43% | 26.22 | 0.09% | 26.09 | 0.83% | 25.61 | 1.06% | 1.69% | |
| 2021-01-18 | 26.08 | 26.57 | 25.41 | 26.05 | -3.30% | 0.32% | 2.81% | 5,404,200 | 140,331,000 | 78% | 25.97 | -0.75% | 26.20 | 0.74% | 25.87 | 0.31% | 25.34 | 1.18% | 1.69% | |
| 2021-01-15 | 27.04 | 27.15 | 25.38 | 26.94 | 0.00% | 2.97% | 7.57% | 8,188,700 | 214,234,000 | 117% | 26.16 | -0.78% | 26.00 | 1.06% | 25.79 | 0.51% | 25.04 | 1.51% | 1.71% | | |
|
