安阳钢铁( 600569.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 3.04 | 3.05 | 2.98 | 3.02 | -0.66% | 0.30% | -2.42% | 9,666,600 | 29,107,000 | 67% | 3.01 | -1.76% | 3.07 | -0.32% | 3.06 | -0.33% | 3.10 | -0.67% | -1.39% |  |
| 2019-05-17 | 3.12 | 3.13 | 3.02 | 3.04 | -2.56% | -0.82% | -2.44% | 13,431,900 | 41,170,000 | 83% | 3.07 | -1.42% | 3.08 | 0.23% | 3.07 | -0.20% | 3.12 | -1.11% | -1.50% | |
| 2019-05-16 | 3.05 | 3.14 | 3.04 | 3.12 | 1.96% | 0.35% | -0.98% | 18,872,900 | 58,681,000 | 110% | 3.11 | 1.70% | 3.08 | 0.65% | 3.08 | -0.13% | 3.15 | -0.94% | -1.51% | |
| 2019-05-15 | 3.04 | 3.08 | 3.04 | 3.06 | 1.32% | 0.10% | -3.80% | 10,237,700 | 31,297,000 | 57% | 3.06 | 0.69% | 3.06 | -0.52% | 3.08 | -0.71% | 3.18 | -1.61% | -1.49% | |
| 2019-05-14 | 3.01 | 3.06 | 3.01 | 3.02 | -1.63% | -0.53% | -6.59% | 10,792,200 | 32,760,000 | 53% | 3.04 | -1.27% | 3.07 | -1.00% | 3.11 | -0.51% | 3.23 | -1.82% | -1.39% | |
| 2019-05-13 | 3.09 | 3.09 | 3.06 | 3.07 | -1.29% | -0.16% | -6.77% | 10,150,200 | 31,216,000 | 45% | 3.08 | -0.45% | 3.10 | -0.77% | 3.12 | -0.70% | 3.29 | -1.32% | -1.25% | |
| 2019-05-10 | 3.08 | 3.13 | 3.03 | 3.11 | 1.63% | 0.68% | -6.80% | 19,804,600 | 61,185,000 | 85% | 3.09 | 1.25% | 3.13 | -0.60% | 3.14 | -1.75% | 3.34 | -1.85% | -1.16% | |
| 除权分界线,2019年05月10日,10股派1.000元(以下数据已经复权) |
| 2019-05-09 | 3.02 | 3.07 | 3.02 | 3.06 | -0.33% | 0.29% | -10.00% | 11,380,600 | 35,860,000 | 47% | 3.05 | -0.13% | 3.15 | -0.44% | 3.20 | -1.14% | 3.40 | -1.59% | -1.07% | |
| 2019-05-08 | 2.99 | 3.12 | 2.96 | 3.07 | 0.99% | 0.49% | -11.14% | 17,555,900 | 55,388,000 | 66% | 3.06 | 0.76% | 3.16 | -1.86% | 3.24 | -2.09% | 3.46 | -1.57% | -1.02% | |
| 2019-05-07 | 3.01 | 3.06 | 3.00 | 3.04 | 1.33% | 0.26% | -13.39% | 16,653,300 | 52,166,000 | 58% | 3.03 | -1.53% | 3.22 | -1.86% | 3.31 | -2.54% | 3.51 | -1.38% | -0.88% | |
| 2019-05-06 | 3.18 | 3.19 | 2.96 | 3.00 | -7.12% | -2.57% | -15.71% | 28,653,500 | 91,076,000 | 97% | 3.08 | -4.53% | 3.28 | -3.36% | 3.39 | -2.72% | 3.56 | -1.85% | -0.73% | |
| 2019-04-30 | 3.20 | 3.25 | 3.19 | 3.23 | -0.31% | 0.16% | -10.92% | 25,035,300 | 83,243,000 | 87% | 3.23 | -1.35% | 3.40 | -2.83% | 3.49 | -2.05% | 3.63 | -1.15% | -0.53% | |
| 2019-04-29 | 3.33 | 3.35 | 3.23 | 3.24 | -2.41% | -0.89% | -11.67% | 20,332,000 | 68,507,000 | 67% | 3.27 | -3.08% | 3.49 | -2.18% | 3.56 | -2.04% | 3.67 | -0.73% | -0.41% | |
| 2019-04-26 | 3.40 | 3.43 | 3.32 | 3.32 | -3.77% | -1.57% | -10.15% | 28,977,100 | 100,626,000 | 93% | 3.37 | -3.79% | 3.57 | -2.03% | 3.63 | -1.62% | 3.70 | -0.59% | -0.31% | |
| 2019-04-25 | 3.58 | 3.58 | 3.43 | 3.45 | -3.90% | -1.60% | -7.18% | 27,828,500 | 100,353,000 | 91% | 3.51 | -1.96% | 3.65 | -1.59% | 3.69 | -0.86% | 3.72 | -0.51% | -0.24% | |
| 2019-04-24 | 3.57 | 3.60 | 3.54 | 3.59 | 0.84% | 0.39% | -3.91% | 18,819,000 | 69,172,000 | 60% | 3.58 | 0.25% | 3.71 | -0.56% | 3.73 | -0.48% | 3.74 | -0.35% | -0.16% | |
| 2019-04-23 | 3.62 | 3.63 | 3.52 | 3.56 | -1.66% | -0.20% | -5.04% | 27,509,000 | 100,879,000 | 80% | 3.57 | -2.54% | 3.73 | -0.83% | 3.74 | -0.29% | 3.75 | -0.98% | -0.09% | |
| 2019-04-22 | 3.69 | 3.72 | 3.61 | 3.62 | -1.90% | -1.09% | -4.38% | 29,344,900 | 110,339,000 | 75% | 3.66 | 0.38% | 3.76 | -0.19% | 3.76 | 0.21% | 3.79 | -1.12% | 0.07% | |
| 2019-04-19 | 3.64 | 3.69 | 3.60 | 3.69 | 1.37% | 1.21% | -3.63% | 29,701,200 | 111,265,000 | 59% | 3.65 | -0.55% | 3.76 | 0.21% | 3.75 | 0.32% | 3.83 | -0.10% | 0.34% | |
| 2019-04-18 | 3.66 | 3.71 | 3.64 | 3.64 | -1.09% | -0.71% | -5.04% | 25,180,600 | 94,824,000 | 47% | 3.67 | -0.38% | 3.76 | 0.35% | 3.74 | -0.21% | 3.83 | 0.08% | 0.37% | |
| 2019-04-17 | 3.67 | 3.71 | 3.64 | 3.68 | 0.00% | 0.00% | -3.92% | 30,194,900 | 114,126,000 | 53% | 3.68 | 1.29% | 3.74 | 0.73% | 3.74 | -0.27% | 3.83 | 0.13% | 0.35% | |
| 2019-04-16 | 3.55 | 3.68 | 3.53 | 3.68 | 3.37% | 1.29% | -3.79% | 40,539,700 | 151,315,000 | 69% | 3.63 | 0.33% | 3.72 | -0.56% | 3.75 | -1.42% | 3.83 | 0.11% | 0.30% | |
| 2019-04-15 | 3.61 | 3.66 | 3.55 | 3.56 | -0.28% | -1.68% | -6.83% | 31,841,700 | 118,478,000 | 52% | 3.62 | 0.81% | 3.74 | -0.82% | 3.81 | -1.58% | 3.82 | 0.26% | 0.22% | |
| 2019-04-12 | 3.62 | 3.66 | 3.55 | 3.57 | -2.19% | -0.61% | -6.32% | 35,525,800 | 131,176,000 | 57% | 3.59 | -2.71% | 3.77 | -2.10% | 3.87 | -0.23% | 3.81 | 0.11% | 0.18% | |
| 2019-04-11 | 3.71 | 3.73 | 3.65 | 3.65 | -1.62% | -1.14% | -4.12% | 37,340,600 | 141,605,000 | 63% | 3.69 | -0.35% | 3.85 | -1.36% | 3.88 | 0.16% | 3.81 | 0.26% | 0.16% | |
| 2019-04-10 | 3.73 | 3.76 | 3.67 | 3.71 | -1.85% | 0.13% | -2.29% | 48,012,300 | 182,708,000 | 83% | 3.71 | -2.55% | 3.90 | 0.03% | 3.87 | 0.23% | 3.80 | 0.34% | 0.13% | |
| 2019-04-09 | 3.89 | 3.89 | 3.72 | 3.78 | -3.57% | -0.58% | -0.11% | 78,232,500 | 305,263,000 | 143% | 3.80 | -0.91% | 3.90 | 0.72% | 3.86 | 0.81% | 3.78 | 0.64% | 0.09% | |
| 2019-04-08 | 3.75 | 4.00 | 3.71 | 3.92 | 5.38% | 2.16% | 4.26% | 135,563,000 | 533,649,000 | 272% | 3.84 | 3.12% | 3.87 | 2.46% | 3.83 | 2.46% | 3.76 | 1.59% | 0.05% | |
| 2019-04-04 | 3.70 | 3.77 | 3.67 | 3.72 | 0.54% | -0.03% | 0.51% | 62,482,900 | 238,732,000 | 151% | 3.72 | 1.31% | 3.78 | 0.96% | 3.74 | 1.19% | 3.70 | 0.14% | -0.08% | |
| 2019-04-03 | 3.64 | 3.70 | 3.62 | 3.70 | 0.00% | 0.74% | 0.11% | 52,831,300 | 199,321,000 | 129% | 3.67 | 1.07% | 3.74 | 1.41% | 3.70 | 1.04% | 3.70 | -0.05% | -0.10% | | |
|
