首钢股份( 000959.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 | 4.33 | 4.83 | 4.28 | 4.56 | 2.93% | 0.31% | 7.62% | 69,475,700 | 315,838,000 | 210% | 4.55 | 4.10% | 4.42 | 3.73% | 4.33 | 2.90% | 4.24 | 2.29% | 1.38% |  |
2021-03-03 | 4.20 | 4.50 | 4.19 | 4.43 | 5.98% | 1.44% | 6.95% | 47,889,200 | 209,156,000 | 169% | 4.37 | 3.19% | 4.27 | 2.95% | 4.21 | 1.89% | 4.14 | 1.35% | 1.18% |  |
2021-03-02 | 4.23 | 4.38 | 4.15 | 4.18 | 0.00% | -1.23% | 2.28% | 29,915,300 | 126,614,000 | 120% | 4.23 | 2.42% | 4.14 | 0.73% | 4.13 | 0.44% | 4.09 | 0.96% | 1.05% |  |
2021-03-01 | 4.04 | 4.20 | 4.03 | 4.18 | 4.76% | 1.16% | 3.26% | 29,409,400 | 121,509,000 | 126% | 4.13 | 1.95% | 4.11 | 0.44% | 4.12 | -0.27% | 4.05 | 0.82% | 0.97% |  |
2021-02-26 | 4.10 | 4.14 | 3.98 | 3.99 | -4.32% | -1.55% | -0.62% | 25,804,800 | 104,592,000 | 119% | 4.05 | -2.36% | 4.10 | -0.87% | 4.13 | 0.49% | 4.02 | 0.45% | 0.89% |  |
2021-02-25 | 4.10 | 4.21 | 4.08 | 4.17 | 3.47% | 0.46% | 4.33% | 26,974,900 | 111,983,000 | 141% | 4.15 | 1.89% | 4.13 | -0.19% | 4.11 | 1.11% | 4.00 | 1.19% | 0.84% |  |
2021-02-24 | 4.13 | 4.16 | 4.02 | 4.03 | -2.18% | -1.08% | 2.03% | 21,184,800 | 86,310,000 | 119% | 4.07 | -1.78% | 4.14 | 0.90% | 4.06 | 0.62% | 3.95 | 0.77% | 0.69% |  |
2021-02-23 | 4.24 | 4.24 | 4.07 | 4.12 | -2.83% | -0.68% | 5.10% | 35,298,900 | 146,434,000 | 218% | 4.15 | -0.29% | 4.10 | 2.01% | 4.04 | 2.15% | 3.92 | 1.79% | 0.60% |  |
2021-02-22 | 3.89 | 4.25 | 3.89 | 4.24 | 9.84% | 1.92% | 10.10% | 51,619,300 | 214,719,000 | 377% | 4.16 | 8.87% | 4.02 | 7.20% | 3.95 | 6.90% | 3.85 | 4.28% | 0.44% |  |
2021-02-19 | 3.74 | 3.87 | 3.71 | 3.86 | 2.93% | 1.02% | 4.52% | 16,447,300 | 62,841,000 | 153% | 3.82 | 2.63% | 3.75 | 2.18% | 3.70 | 1.54% | 3.69 | -0.11% | 0.04% |  |
2021-02-18 | 3.68 | 3.77 | 3.67 | 3.75 | 3.31% | 0.73% | 1.43% | 13,036,900 | 48,539,000 | 103% | 3.72 | 2.59% | 3.67 | 1.69% | 3.64 | 0.86% | 3.70 | 0.33% | 0.13% |  |
2021-02-10 | 3.63 | 3.66 | 3.61 | 3.63 | -0.27% | 0.03% | -1.49% | 6,514,900 | 23,643,000 | 52% | 3.63 | -0.11% | 3.61 | 0.17% | 3.61 | -0.41% | 3.69 | 0.05% | 0.09% |  |
2021-02-09 | 3.56 | 3.71 | 3.54 | 3.64 | 2.25% | 0.19% | -1.17% | 10,831,800 | 39,355,000 | 84% | 3.63 | 1.71% | 3.60 | 0.20% | 3.63 | -0.69% | 3.68 | 0.14% | 0.09% |  |
2021-02-08 | 3.56 | 3.62 | 3.54 | 3.56 | -0.56% | -0.34% | -3.21% | 10,128,800 | 36,182,000 | 78% | 3.57 | -0.89% | 3.60 | -1.21% | 3.65 | -1.08% | 3.68 | 0.00% | 0.06% |  |
2021-02-05 | 3.60 | 3.65 | 3.58 | 3.58 | -0.83% | -0.67% | -2.66% | 6,046,500 | 21,792,000 | 46% | 3.60 | -0.28% | 3.64 | -1.11% | 3.69 | -1.07% | 3.68 | -0.03% | 0.02% |  |
2021-02-04 | 3.66 | 3.69 | 3.57 | 3.61 | -2.17% | -0.11% | -1.88% | 11,578,700 | 41,845,000 | 87% | 3.61 | -2.19% | 3.68 | -1.23% | 3.73 | 0.03% | 3.68 | -0.27% | -0.01% |  |
2021-02-03 | 3.74 | 3.75 | 3.66 | 3.69 | -1.34% | -0.14% | 0.03% | 9,695,500 | 35,829,000 | 75% | 3.70 | -1.15% | 3.73 | -0.80% | 3.73 | 0.24% | 3.69 | -0.22% | 0.02% |  |
2021-02-02 | 3.69 | 3.82 | 3.68 | 3.74 | 0.00% | 0.05% | 1.16% | 11,811,200 | 44,155,000 | 86% | 3.74 | -0.05% | 3.76 | 0.70% | 3.72 | 0.65% | 3.70 | 0.19% | 0.06% |  |
2021-02-01 | 3.80 | 3.85 | 3.68 | 3.74 | -1.58% | 0.00% | 1.36% | 15,081,400 | 56,405,000 | 111% | 3.74 | -0.90% | 3.73 | 0.62% | 3.70 | 0.74% | 3.69 | 0.33% | 0.01% |  |
2021-01-29 | 3.58 | 3.96 | 3.58 | 3.80 | 5.56% | 0.69% | 3.32% | 31,527,100 | 118,988,000 | 242% | 3.77 | 5.24% | 3.71 | 3.26% | 3.67 | 1.92% | 3.68 | 0.82% | -0.06% |  |
2021-01-28 | 3.56 | 3.62 | 3.53 | 3.60 | 1.12% | 0.39% | -1.32% | 9,733,800 | 34,904,000 | 85% | 3.59 | -1.02% | 3.59 | 0.06% | 3.60 | -0.77% | 3.65 | -0.14% | -0.19% |  |
2021-01-27 | 3.62 | 3.69 | 3.56 | 3.56 | -1.93% | -1.74% | -2.55% | 9,788,900 | 35,469,000 | 84% | 3.62 | 1.57% | 3.59 | -0.20% | 3.63 | -1.09% | 3.65 | 0.03% | -0.22% |  |
2021-01-26 | 3.55 | 3.63 | 3.49 | 3.63 | 1.97% | 1.77% | -0.60% | 10,289,600 | 36,705,000 | 86% | 3.57 | -0.39% | 3.60 | -1.43% | 3.67 | -0.35% | 3.65 | -0.16% | -0.29% |  |
2021-01-25 | 3.62 | 3.63 | 3.55 | 3.56 | -2.20% | -0.59% | -2.68% | 11,136,700 | 39,881,000 | 93% | 3.58 | -1.84% | 3.65 | -1.88% | 3.68 | -0.22% | 3.66 | -0.35% | -0.33% |  |
2021-01-22 | 3.72 | 3.73 | 3.63 | 3.64 | -1.89% | -0.22% | -0.84% | 9,260,900 | 33,782,000 | 75% | 3.65 | -1.91% | 3.72 | 0.08% | 3.69 | 0.03% | 3.67 | -0.27% | -0.35% |  |
2021-01-21 | 3.75 | 3.75 | 3.69 | 3.71 | -1.07% | -0.24% | 0.79% | 11,172,000 | 41,547,000 | 85% | 3.72 | -0.96% | 3.72 | 0.71% | 3.69 | 0.41% | 3.68 | -0.05% | -0.36% |  |
2021-01-20 | 3.68 | 3.81 | 3.68 | 3.75 | 2.46% | -0.13% | 1.82% | 18,887,800 | 70,918,000 | 138% | 3.76 | 2.99% | 3.69 | 1.46% | 3.67 | 1.07% | 3.68 | 0.19% | -0.41% |  |
2021-01-19 | 3.64 | 3.68 | 3.60 | 3.66 | 0.83% | 0.38% | -0.44% | 10,684,900 | 38,955,000 | 80% | 3.65 | 0.61% | 3.64 | 0.06% | 3.63 | 0.03% | 3.68 | -0.24% | -0.50% |  |
2021-01-18 | 3.61 | 3.66 | 3.59 | 3.63 | 0.28% | 0.17% | -1.49% | 11,101,600 | 40,230,000 | 79% | 3.62 | -0.52% | 3.64 | 0.06% | 3.63 | -0.58% | 3.69 | -0.46% | -0.56% |  |
2021-01-15 | 3.65 | 3.69 | 3.61 | 3.62 | 0.00% | -0.63% | -2.22% | 10,251,300 | 37,347,000 | 71% | 3.64 | 0.08% | 3.63 | 0.00% | 3.65 | -0.57% | 3.70 | -0.43% | -0.57% |  | |
|