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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 3.78 | 3.79 | 3.69 | 3.77 | -0.26% | 0.96% | 0.78% | 40,638,100 | 151,759,000 | 77% | 3.73 | -1.63% | 3.78 | -0.74% | 3.81 | 0.21% | 3.74 | 0.27% | 0.22% |  |
| 2019-03-21 | 3.83 | 3.84 | 3.77 | 3.78 | -1.05% | -0.42% | 1.31% | 54,484,900 | 206,825,000 | 100% | 3.80 | -0.32% | 3.81 | -0.50% | 3.80 | 0.61% | 3.73 | -0.08% | 0.23% | |
| 2019-03-20 | 3.82 | 3.86 | 3.76 | 3.82 | 0.00% | 0.32% | 2.30% | 45,693,300 | 173,992,000 | 81% | 3.81 | -0.44% | 3.83 | 0.71% | 3.78 | 0.59% | 3.73 | -0.11% | 0.34% | |
| 2019-03-19 | 3.88 | 3.89 | 3.78 | 3.82 | -2.05% | -0.13% | 2.19% | 58,929,100 | 225,427,000 | 94% | 3.83 | -0.39% | 3.80 | 1.17% | 3.76 | 0.83% | 3.74 | 0.38% | 0.48% | |
| 2019-03-18 | 3.76 | 3.93 | 3.72 | 3.90 | 5.12% | 1.56% | 4.73% | 97,264,000 | 373,511,000 | 159% | 3.84 | 4.07% | 3.76 | 2.57% | 3.73 | 2.05% | 3.72 | 0.54% | 0.52% | |
| 2019-03-15 | 3.64 | 3.73 | 3.64 | 3.71 | 1.64% | 0.54% | 0.16% | 45,462,100 | 167,737,000 | 73% | 3.69 | 0.77% | 3.66 | 0.22% | 3.65 | 0.17% | 3.70 | 0.14% | 0.59% | |
| 2019-03-14 | 3.59 | 3.74 | 3.57 | 3.65 | 0.83% | -0.33% | -1.32% | 50,014,900 | 183,154,000 | 78% | 3.66 | 0.69% | 3.66 | 0.63% | 3.65 | -1.09% | 3.70 | 0.11% | 0.66% | |
| 2019-03-13 | 3.64 | 3.67 | 3.58 | 3.62 | -1.09% | -0.47% | -2.03% | 36,927,000 | 134,299,000 | 58% | 3.64 | -0.76% | 3.63 | -0.22% | 3.69 | -0.99% | 3.70 | 0.19% | 0.70% | |
| 2019-03-12 | 3.68 | 3.71 | 3.61 | 3.66 | 0.83% | -0.14% | -0.76% | 48,148,600 | 176,461,000 | 72% | 3.67 | 2.00% | 3.64 | -1.60% | 3.72 | 0.00% | 3.69 | 0.16% | 0.78% | |
| 2019-03-11 | 3.51 | 3.65 | 3.49 | 3.63 | 2.83% | 1.03% | -1.41% | 42,880,900 | 154,053,000 | 57% | 3.59 | -1.67% | 3.70 | -1.47% | 3.72 | -0.32% | 3.68 | 0.63% | 0.99% | |
| 2019-03-08 | 3.75 | 3.75 | 3.53 | 3.53 | -7.35% | -3.39% | -3.53% | 72,412,000 | 264,587,000 | 92% | 3.65 | -3.92% | 3.76 | -0.29% | 3.73 | 0.00% | 3.66 | 0.36% | 1.05% | |
| 2019-03-07 | 3.79 | 3.86 | 3.75 | 3.81 | 0.00% | 0.18% | 4.50% | 76,794,500 | 292,016,000 | 107% | 3.80 | 0.34% | 3.77 | 0.80% | 3.73 | 0.84% | 3.65 | 1.00% | 1.04% | |
| 2019-03-06 | 3.69 | 3.92 | 3.68 | 3.81 | 2.70% | 0.53% | 5.54% | 106,540,100 | 403,734,000 | 157% | 3.79 | 3.35% | 3.74 | 1.61% | 3.70 | 1.45% | 3.61 | 1.32% | 0.99% | |
| 2019-03-05 | 3.66 | 3.71 | 3.64 | 3.71 | 0.27% | 1.17% | 4.13% | 53,618,300 | 196,626,000 | 84% | 3.67 | -1.19% | 3.68 | 0.38% | 3.65 | 0.14% | 3.56 | 0.74% | 0.91% | |
| 2019-03-04 | 3.69 | 3.78 | 3.66 | 3.70 | 0.82% | -0.30% | 4.61% | 83,179,800 | 308,700,000 | 135% | 3.71 | 1.95% | 3.66 | 1.33% | 3.65 | 1.70% | 3.54 | 1.23% | 0.90% | |
| 2019-03-01 | 3.61 | 3.69 | 3.58 | 3.67 | 1.94% | 0.82% | 5.04% | 60,080,800 | 218,670,000 | 103% | 3.64 | 1.20% | 3.62 | -0.22% | 3.58 | 0.84% | 3.49 | 0.84% | 0.82% | |
| 2019-02-28 | 3.58 | 3.64 | 3.57 | 3.60 | 0.84% | 0.08% | 3.90% | 39,949,900 | 143,708,000 | 71% | 3.60 | -0.19% | 3.62 | 1.46% | 3.55 | 0.85% | 3.47 | 0.55% | 0.75% | |
| 2019-02-27 | 3.59 | 3.67 | 3.53 | 3.57 | -1.38% | -0.94% | 3.60% | 72,121,400 | 259,907,000 | 132% | 3.60 | -1.07% | 3.57 | 1.10% | 3.52 | 1.15% | 3.45 | 1.03% | 0.74% | |
| 2019-02-26 | 3.54 | 3.85 | 3.47 | 3.62 | 1.97% | -0.63% | 6.13% | 121,689,900 | 443,338,000 | 239% | 3.64 | 5.38% | 3.53 | 3.67% | 3.48 | 2.99% | 3.41 | 2.22% | 0.69% | |
| 2019-02-25 | 3.37 | 3.56 | 3.36 | 3.55 | 5.65% | 2.69% | 6.38% | 98,810,900 | 341,573,000 | 223% | 3.46 | 3.75% | 3.41 | 1.79% | 3.38 | 1.62% | 3.34 | 1.18% | 0.48% | |
| 2019-02-22 | 3.31 | 3.36 | 3.31 | 3.36 | 1.20% | 0.84% | 1.88% | 30,331,000 | 101,058,000 | 78% | 3.33 | -0.54% | 3.35 | 0.15% | 3.33 | 0.39% | 3.30 | 0.27% | 0.33% | |
| 2019-02-21 | 3.36 | 3.39 | 3.32 | 3.32 | -1.19% | -0.90% | 0.94% | 45,238,300 | 151,552,000 | 122% | 3.35 | -0.12% | 3.34 | 0.63% | 3.32 | 0.36% | 3.29 | 0.49% | 0.22% | |
| 2019-02-20 | 3.32 | 3.40 | 3.30 | 3.36 | 0.90% | 0.18% | 2.66% | 45,664,100 | 153,145,000 | 133% | 3.35 | 0.99% | 3.32 | 0.97% | 3.30 | 0.49% | 3.27 | 0.52% | 0.16% | |
| 2019-02-19 | 3.32 | 3.35 | 3.28 | 3.33 | 0.30% | 0.27% | 2.27% | 45,758,900 | 151,988,000 | 144% | 3.32 | 0.97% | 3.29 | 0.40% | 3.29 | 0.46% | 3.26 | 0.68% | 0.11% | |
| 2019-02-18 | 3.25 | 3.32 | 3.24 | 3.32 | 2.79% | 0.94% | 2.66% | 45,648,600 | 150,134,000 | 150% | 3.29 | 1.39% | 3.28 | 0.09% | 3.27 | 0.40% | 3.23 | 0.40% | 0.03% | |
| 2019-02-15 | 3.27 | 3.28 | 3.22 | 3.23 | -1.52% | -0.43% | 0.28% | 32,541,700 | 105,570,000 | 116% | 3.24 | -1.37% | 3.27 | -0.03% | 3.26 | 0.18% | 3.22 | 0.19% | -0.02% | |
| 2019-02-14 | 3.30 | 3.33 | 3.26 | 3.28 | -0.91% | -0.27% | 2.02% | 31,425,800 | 103,359,000 | 117% | 3.29 | 0.18% | 3.27 | 0.52% | 3.25 | 0.68% | 3.22 | 0.38% | -0.03% | |
| 2019-02-13 | 3.27 | 3.34 | 3.24 | 3.31 | 0.91% | 0.82% | 3.34% | 46,203,800 | 151,676,000 | 183% | 3.28 | 0.98% | 3.26 | 0.99% | 3.23 | 0.91% | 3.20 | 0.53% | -0.06% | |
| 2019-02-12 | 3.22 | 3.29 | 3.22 | 3.28 | 0.92% | 0.89% | 2.95% | 36,973,500 | 120,204,000 | 164% | 3.25 | 0.78% | 3.23 | 1.22% | 3.20 | 1.07% | 3.19 | 0.16% | -0.10% | |
| 2019-02-11 | 3.20 | 3.25 | 3.20 | 3.25 | 0.00% | 0.74% | 2.17% | 30,882,900 | 99,630,000 | 139% | 3.23 | 2.15% | 3.19 | 0.95% | 3.17 | 0.51% | 3.18 | -0.38% | -0.09% | | |
|
