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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 2.40 | 2.46 | 2.38 | 2.40 | 1.27% | -0.66% | 2.30% | 35,187,900 | 85,014,000 | 125% | 2.42 | 1.26% | 2.42 | -0.58% | 2.41 | 0.88% | 2.35 | 1.08% | 0.54% |  |
| 2021-02-24 | 2.43 | 2.44 | 2.36 | 2.37 | -2.87% | -0.67% | 2.11% | 33,169,100 | 79,157,000 | 125% | 2.39 | -2.41% | 2.43 | 0.66% | 2.39 | 0.55% | 2.32 | 0.91% | 0.30% | |
| 2021-02-23 | 2.43 | 2.50 | 2.41 | 2.44 | 0.00% | -0.20% | 6.09% | 38,040,700 | 92,999,000 | 155% | 2.45 | -0.04% | 2.42 | 1.81% | 2.38 | 1.63% | 2.30 | 1.28% | 0.10% | |
| 2021-02-22 | 2.36 | 2.53 | 2.36 | 2.44 | 4.27% | -0.25% | 7.44% | 66,237,400 | 162,033,000 | 305% | 2.45 | 6.16% | 2.37 | 4.68% | 2.34 | 4.66% | 2.27 | 3.18% | -0.05% | |
| 2021-02-19 | 2.27 | 2.34 | 2.25 | 2.34 | 2.63% | 1.56% | 6.32% | 29,017,700 | 66,866,000 | 164% | 2.30 | 2.17% | 2.27 | 1.93% | 2.23 | 1.73% | 2.20 | 0.73% | -0.41% | |
| 2021-02-18 | 2.21 | 2.28 | 2.21 | 2.28 | 4.11% | 1.11% | 4.35% | 25,557,400 | 57,623,000 | 149% | 2.26 | 2.59% | 2.22 | 1.97% | 2.20 | 1.57% | 2.19 | 0.00% | -0.51% | |
| 2021-02-10 | 2.20 | 2.22 | 2.18 | 2.19 | -0.90% | -0.36% | 0.23% | 12,156,900 | 26,721,000 | 67% | 2.20 | 0.27% | 2.18 | 0.65% | 2.16 | 0.28% | 2.19 | -0.18% | -0.53% | |
| 2021-02-09 | 2.19 | 2.22 | 2.16 | 2.21 | 0.45% | 0.82% | 0.96% | 15,943,300 | 34,949,000 | 86% | 2.19 | 1.58% | 2.17 | 1.03% | 2.16 | 0.09% | 2.19 | -0.32% | -0.56% | |
| 2021-02-08 | 2.13 | 2.20 | 2.11 | 2.20 | 3.29% | 1.95% | 0.18% | 19,654,500 | 42,415,000 | 103% | 2.16 | 0.51% | 2.14 | 0.00% | 2.15 | -0.32% | 2.20 | -0.45% | -0.61% | |
| 2021-02-05 | 2.12 | 2.18 | 2.11 | 2.13 | 0.47% | -0.79% | -3.45% | 14,269,900 | 30,631,000 | 72% | 2.15 | 0.94% | 2.14 | -0.51% | 2.16 | -0.64% | 2.21 | -0.85% | -0.66% | |
| 2021-02-04 | 2.14 | 2.17 | 2.10 | 2.12 | -1.85% | -0.33% | -4.72% | 18,705,900 | 39,789,000 | 85% | 2.13 | -1.44% | 2.16 | -1.06% | 2.18 | -1.32% | 2.23 | -1.33% | -0.72% | |
| 2021-02-03 | 2.17 | 2.20 | 2.12 | 2.16 | -1.37% | 0.09% | -4.21% | 20,729,500 | 44,737,000 | 84% | 2.16 | -1.60% | 2.18 | -1.00% | 2.20 | -0.72% | 2.26 | -1.05% | -0.80% | |
| 2021-02-02 | 2.20 | 2.21 | 2.18 | 2.19 | -0.90% | -0.14% | -3.91% | 11,528,600 | 25,286,000 | 42% | 2.19 | 0.05% | 2.20 | -0.86% | 2.22 | -0.49% | 2.28 | -0.26% | -0.90% | |
| 2021-02-01 | 2.18 | 2.22 | 2.16 | 2.21 | 0.91% | 0.82% | -3.28% | 16,611,700 | 36,411,000 | 57% | 2.19 | -0.81% | 2.22 | -0.58% | 2.23 | -0.40% | 2.29 | -0.35% | -1.15% | |
| 2021-01-29 | 2.25 | 2.25 | 2.19 | 2.19 | -2.67% | -0.90% | -4.49% | 20,773,900 | 45,906,000 | 69% | 2.21 | -1.38% | 2.23 | -0.71% | 2.24 | -0.93% | 2.29 | -0.26% | -1.23% | |
| 2021-01-28 | 2.20 | 2.33 | 2.17 | 2.25 | 1.81% | 0.40% | -2.13% | 29,895,000 | 67,002,000 | 98% | 2.24 | -0.09% | 2.25 | -0.09% | 2.26 | -1.40% | 2.30 | -0.22% | -1.22% | |
| 2021-01-27 | 2.26 | 2.28 | 2.21 | 2.21 | -2.21% | -1.47% | -4.08% | 16,599,100 | 37,228,000 | 52% | 2.24 | -0.88% | 2.25 | -1.01% | 2.29 | -0.91% | 2.30 | -0.48% | -1.23% | |
| 2021-01-26 | 2.25 | 2.30 | 2.24 | 2.26 | 0.44% | -0.13% | -2.38% | 18,115,900 | 41,001,000 | 50% | 2.26 | 0.80% | 2.27 | -1.47% | 2.31 | -0.13% | 2.32 | -0.86% | -1.22% | |
| 2021-01-25 | 2.27 | 2.28 | 2.22 | 2.25 | -1.32% | 0.22% | -3.64% | 23,524,500 | 52,803,000 | 60% | 2.25 | -2.35% | 2.31 | -1.16% | 2.32 | -0.39% | 2.34 | -0.98% | -1.08% | |
| 2021-01-22 | 2.35 | 2.36 | 2.27 | 2.28 | -3.80% | -0.83% | -3.31% | 33,562,500 | 77,166,000 | 79% | 2.30 | -2.05% | 2.33 | -0.09% | 2.33 | 0.00% | 2.36 | -1.38% | -0.97% | |
| 2021-01-21 | 2.32 | 2.40 | 2.30 | 2.37 | 1.28% | 0.98% | -0.88% | 42,335,000 | 99,361,000 | 93% | 2.35 | 0.00% | 2.34 | 0.43% | 2.33 | 0.61% | 2.39 | -2.13% | -0.80% | |
| 2021-01-20 | 2.29 | 2.41 | 2.27 | 2.34 | 2.18% | -0.30% | -4.22% | 47,425,200 | 111,327,000 | 93% | 2.35 | 2.09% | 2.33 | 1.00% | 2.31 | -0.17% | 2.44 | -2.08% | -0.51% | |
| 2021-01-19 | 2.31 | 2.33 | 2.27 | 2.29 | -1.29% | -0.39% | -8.22% | 26,371,700 | 60,625,000 | 45% | 2.30 | -0.73% | 2.30 | 0.17% | 2.32 | -1.45% | 2.50 | -2.77% | -0.20% | |
| 2021-01-18 | 2.30 | 2.37 | 2.28 | 2.32 | 0.87% | 0.17% | -9.59% | 29,469,100 | 68,259,000 | 39% | 2.32 | 1.00% | 2.30 | -0.86% | 2.35 | -1.34% | 2.57 | -1.12% | 0.32% | |
| 2021-01-15 | 2.29 | 2.32 | 2.27 | 2.30 | 0.88% | 0.31% | -11.37% | 28,714,100 | 65,830,000 | 34% | 2.29 | 0.04% | 2.32 | -2.07% | 2.38 | -2.10% | 2.60 | -0.15% | 0.62% | |
| 2021-01-14 | 2.31 | 2.34 | 2.26 | 2.28 | -1.72% | -0.52% | -12.27% | 40,916,800 | 93,783,000 | 46% | 2.29 | -2.55% | 2.37 | -2.15% | 2.43 | -3.26% | 2.60 | -0.38% | 0.74% | |
| 2021-01-13 | 2.44 | 2.47 | 2.31 | 2.32 | -4.92% | -1.36% | -11.08% | 58,580,000 | 137,755,000 | 63% | 2.35 | -4.31% | 2.42 | -3.01% | 2.52 | -2.90% | 2.61 | -0.31% | 0.91% | |
| 2021-01-12 | 2.41 | 2.53 | 2.41 | 2.44 | 2.52% | -0.73% | -6.76% | 45,385,100 | 111,556,000 | 46% | 2.46 | 0.08% | 2.50 | -2.99% | 2.59 | -2.63% | 2.62 | 0.50% | 1.22% | |
| 2021-01-11 | 2.52 | 2.58 | 2.37 | 2.38 | -6.30% | -3.09% | -8.60% | 61,390,800 | 150,795,000 | 57% | 2.46 | -3.95% | 2.57 | -2.87% | 2.66 | -1.34% | 2.60 | 0.12% | 1.33% | |
| 2021-01-08 | 2.58 | 2.67 | 2.47 | 2.54 | 0.00% | -0.66% | -2.35% | 64,846,500 | 165,796,000 | 62% | 2.56 | -4.09% | 2.65 | -2.50% | 2.70 | 0.30% | 2.60 | 0.35% | 1.13% | | |
|
