株冶集团( 600961.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.75 | 7.53 | 6.72 | 7.18 | 2.13% | 0.31% | 1.79% | 19,343,400 | 138,451,000 | 132% | 7.16 | -1.28% | 7.22 | -0.96% | 7.28 | 0.82% | 7.05 | 0.73% | 1.74% |  |
| 2021-02-25 | 7.54 | 7.60 | 7.00 | 7.03 | -4.74% | -3.05% | 0.39% | 17,181,100 | 124,580,000 | 135% | 7.25 | -0.01% | 7.29 | -0.33% | 7.22 | 1.11% | 7.00 | 1.33% | 1.54% | |
| 2021-02-24 | 7.21 | 7.47 | 7.09 | 7.38 | -1.60% | 1.77% | 6.79% | 20,638,600 | 149,669,000 | 181% | 7.25 | -1.04% | 7.31 | 1.51% | 7.14 | 1.31% | 6.91 | 1.69% | 1.19% | |
| 2021-02-23 | 7.29 | 7.96 | 7.03 | 7.50 | 1.63% | 2.35% | 10.36% | 37,158,200 | 272,304,000 | 392% | 7.33 | -0.23% | 7.21 | 4.06% | 7.05 | 4.17% | 6.80 | 5.28% | 0.95% | |
| 2021-02-22 | 7.38 | 7.38 | 7.18 | 7.38 | 9.99% | 0.48% | 14.33% | 25,282,400 | 185,705,000 | 417% | 7.35 | 14.34% | 6.92 | 11.82% | 6.77 | 11.10% | 6.46 | 9.11% | 0.36% | |
| 2021-02-19 | 6.11 | 6.71 | 6.04 | 6.71 | 10.00% | 4.45% | 13.42% | 10,434,800 | 67,035,000 | 216% | 6.42 | 5.99% | 6.19 | 4.26% | 6.09 | 4.12% | 5.92 | 1.44% | -0.70% | |
| 2021-02-18 | 5.96 | 6.19 | 5.96 | 6.10 | 5.90% | 0.64% | 4.60% | 6,304,400 | 38,212,000 | 134% | 6.06 | 4.59% | 5.94 | 2.34% | 5.85 | 2.54% | 5.83 | 0.03% | -0.89% |  |
| 2021-02-10 | 5.88 | 5.89 | 5.75 | 5.76 | -2.04% | -0.60% | -1.20% | 4,007,500 | 23,225,000 | 87% | 5.80 | -1.31% | 5.80 | 0.97% | 5.71 | 0.35% | 5.83 | -0.48% | -0.86% | |
| 2021-02-09 | 5.90 | 5.93 | 5.81 | 5.88 | 1.20% | 0.14% | 0.38% | 2,943,900 | 17,287,000 | 66% | 5.87 | 1.86% | 5.75 | 1.95% | 5.69 | 0.09% | 5.86 | -0.66% | -0.81% | |
| 2021-02-08 | 5.60 | 5.88 | 5.51 | 5.81 | 4.31% | 0.78% | -1.48% | 4,374,500 | 25,217,000 | 95% | 5.77 | 2.75% | 5.64 | 0.48% | 5.68 | -0.54% | 5.90 | -1.04% | -0.76% | |
| 2021-02-05 | 5.50 | 5.67 | 5.50 | 5.57 | -0.36% | -0.73% | -6.53% | 3,249,000 | 18,230,000 | 67% | 5.61 | 1.37% | 5.61 | -1.08% | 5.71 | -1.82% | 5.96 | -1.36% | -0.67% | |
| 2021-02-04 | 5.69 | 5.69 | 5.46 | 5.59 | -1.93% | 0.99% | -7.47% | 4,605,100 | 25,488,000 | 87% | 5.54 | -2.91% | 5.67 | -1.92% | 5.82 | -1.72% | 6.04 | -2.11% | -0.63% | |
| 2021-02-03 | 5.78 | 5.80 | 5.63 | 5.70 | -1.72% | -0.02% | -7.63% | 3,843,800 | 21,913,000 | 69% | 5.70 | -1.79% | 5.78 | -2.13% | 5.92 | -1.15% | 6.17 | -0.77% | -0.53% | |
| 2021-02-02 | 5.85 | 5.88 | 5.73 | 5.80 | -0.17% | -0.09% | -6.74% | 3,794,100 | 22,023,000 | 69% | 5.81 | -0.05% | 5.91 | -1.34% | 5.99 | -1.29% | 6.22 | -0.61% | -0.59% | |
| 2021-02-01 | 5.98 | 6.05 | 5.71 | 5.81 | -3.97% | 0.03% | -7.14% | 8,696,100 | 50,506,000 | 159% | 5.81 | -4.62% | 5.99 | -2.93% | 6.07 | -2.79% | 6.26 | -1.45% | -0.67% | |
| 2021-01-29 | 6.24 | 6.27 | 5.99 | 6.05 | -3.51% | -0.64% | -4.71% | 6,953,400 | 42,339,000 | 142% | 6.09 | -3.01% | 6.17 | -1.92% | 6.24 | -1.75% | 6.35 | -0.47% | -0.67% | |
| 2021-01-28 | 6.23 | 6.33 | 6.15 | 6.27 | 0.48% | -0.13% | -1.71% | 2,994,200 | 18,798,000 | 67% | 6.28 | 0.30% | 6.29 | -0.54% | 6.35 | -1.29% | 6.38 | 0.30% | -0.72% | |
| 2021-01-27 | 6.35 | 6.35 | 6.23 | 6.24 | -2.04% | -0.30% | -1.89% | 2,614,700 | 16,366,000 | 56% | 6.26 | -0.97% | 6.32 | -0.94% | 6.44 | -0.09% | 6.36 | 0.05% | -0.87% | |
| 2021-01-26 | 6.35 | 6.42 | 6.23 | 6.37 | 0.47% | 0.79% | 0.20% | 3,819,800 | 24,141,000 | 76% | 6.32 | -0.66% | 6.38 | -1.53% | 6.44 | -0.03% | 6.36 | -0.11% | -0.99% | |
| 2021-01-25 | 6.42 | 6.49 | 6.27 | 6.34 | -1.09% | -0.35% | -0.38% | 4,855,400 | 30,892,000 | 96% | 6.36 | -1.27% | 6.48 | -0.11% | 6.44 | 0.05% | 6.36 | -0.20% | -1.08% | |
| 2021-01-22 | 6.59 | 6.59 | 6.37 | 6.41 | -2.73% | -0.53% | 0.52% | 5,776,400 | 37,222,000 | 101% | 6.44 | -2.16% | 6.49 | 0.33% | 6.44 | 0.58% | 6.38 | -0.89% | -1.23% | |
| 2021-01-21 | 6.38 | 6.73 | 6.32 | 6.59 | 3.45% | 0.06% | 2.42% | 7,887,300 | 51,947,000 | 131% | 6.59 | 3.67% | 6.47 | 2.04% | 6.40 | 2.14% | 6.43 | -1.11% | -1.19% | |
| 2021-01-20 | 6.26 | 6.40 | 6.26 | 6.37 | 1.27% | 0.27% | -2.09% | 3,546,300 | 22,530,000 | 54% | 6.35 | 0.47% | 6.34 | 0.64% | 6.27 | 0.06% | 6.51 | -1.42% | -1.10% | |
| 2021-01-19 | 6.33 | 6.40 | 6.27 | 6.29 | -0.94% | -0.52% | -4.70% | 3,466,700 | 21,919,000 | 46% | 6.32 | -0.33% | 6.30 | 1.08% | 6.27 | -0.27% | 6.60 | -1.39% | -0.96% | |
| 2021-01-18 | 6.30 | 6.43 | 6.22 | 6.35 | 2.25% | 0.09% | -5.12% | 4,865,900 | 30,869,000 | 60% | 6.34 | 1.88% | 6.23 | 0.08% | 6.28 | -0.73% | 6.69 | -1.46% | -0.82% | |
| 2021-01-15 | 6.13 | 6.28 | 6.13 | 6.21 | 1.47% | -0.27% | -8.57% | 4,005,400 | 24,940,000 | 45% | 6.23 | 1.75% | 6.23 | -0.78% | 6.33 | -1.94% | 6.79 | -1.01% | -0.67% | |
| 2021-01-14 | 6.08 | 6.19 | 6.05 | 6.12 | -2.08% | 0.00% | -10.80% | 4,592,800 | 28,107,000 | 48% | 6.12 | -2.86% | 6.28 | -1.71% | 6.45 | -2.51% | 6.86 | -1.18% | -0.53% | |
| 2021-01-13 | 6.39 | 6.45 | 6.20 | 6.25 | -2.19% | -0.79% | -9.98% | 6,866,600 | 43,262,000 | 69% | 6.30 | -1.59% | 6.39 | -2.53% | 6.62 | -2.23% | 6.94 | -1.08% | -0.37% | |
| 2021-01-12 | 6.36 | 6.49 | 6.33 | 6.39 | 0.16% | -0.19% | -8.96% | 4,496,800 | 28,788,000 | 43% | 6.40 | -0.40% | 6.55 | -2.46% | 6.77 | -1.77% | 7.02 | -1.10% | -0.23% | |
| 2021-01-11 | 6.61 | 6.71 | 6.23 | 6.38 | 0.00% | -0.75% | -10.10% | 12,167,500 | 78,217,000 | 111% | 6.43 | -5.26% | 6.72 | -3.51% | 6.89 | -2.97% | 7.10 | -1.70% | -0.05% | | |
|
