重庆钢铁( 601005.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-04 | 1.59 | 1.72 | 1.57 | 1.65 | 3.13% | -0.36% | 5.77% | 225,115,100 | 372,740,000 | 180% | 1.66 | 4.02% | 1.61 | 2.94% | 1.59 | 2.19% | 1.56 | 1.56% | 1.16% | |
| 2021-03-03 | 1.55 | 1.62 | 1.55 | 1.60 | 4.58% | 0.50% | 4.17% | 144,016,400 | 229,221,000 | 131% | 1.59 | 2.78% | 1.57 | 1.76% | 1.55 | 1.11% | 1.54 | 0.79% | 1.01% | |
| 2021-03-02 | 1.58 | 1.59 | 1.52 | 1.53 | -3.16% | -1.23% | 0.39% | 118,787,000 | 184,044,000 | 118% | 1.55 | -0.19% | 1.54 | 0.26% | 1.53 | 0.07% | 1.52 | 0.40% | 0.90% | |
| 2021-03-01 | 1.48 | 1.63 | 1.48 | 1.58 | 6.76% | 1.80% | 4.08% | 159,254,200 | 247,111,000 | 177% | 1.55 | 4.30% | 1.53 | 1.19% | 1.53 | 0.07% | 1.52 | 0.66% | 0.83% | |
| 2021-02-26 | 1.49 | 1.52 | 1.46 | 1.48 | -2.63% | -0.54% | -1.86% | 71,797,600 | 106,810,000 | 91% | 1.49 | -3.25% | 1.52 | -1.17% | 1.53 | 0.07% | 1.51 | 0.13% | 0.73% | |
| 2021-02-25 | 1.52 | 1.57 | 1.51 | 1.52 | 0.66% | -1.17% | 0.93% | 95,160,800 | 146,329,000 | 134% | 1.54 | 1.52% | 1.53 | -0.20% | 1.53 | 0.72% | 1.51 | 0.74% | 0.67% | |
| 2021-02-24 | 1.53 | 1.55 | 1.50 | 1.51 | -2.58% | -0.33% | 1.00% | 88,839,400 | 134,626,000 | 136% | 1.52 | -1.75% | 1.54 | 0.33% | 1.52 | 0.40% | 1.50 | 0.61% | 0.50% | |
| 2021-02-23 | 1.59 | 1.60 | 1.50 | 1.55 | -1.90% | 0.52% | 4.31% | 181,285,600 | 279,462,000 | 307% | 1.54 | 0.00% | 1.53 | 1.59% | 1.51 | 1.68% | 1.49 | 1.71% | 0.39% | |
| 2021-02-22 | 1.45 | 1.58 | 1.44 | 1.58 | 9.72% | 2.46% | 8.15% | 205,733,300 | 317,261,000 | 481% | 1.54 | 8.21% | 1.51 | 7.56% | 1.49 | 6.97% | 1.46 | 4.88% | 0.21% | |
| 2021-02-19 | 1.41 | 1.44 | 1.40 | 1.44 | 2.13% | 1.05% | 3.37% | 35,463,000 | 50,549,000 | 135% | 1.43 | 1.86% | 1.40 | 1.37% | 1.39 | 1.02% | 1.39 | 0.14% | -0.30% | |
| 2021-02-18 | 1.38 | 1.42 | 1.37 | 1.41 | 2.92% | 0.79% | 1.37% | 38,294,700 | 53,580,000 | 151% | 1.40 | 2.12% | 1.38 | 1.25% | 1.38 | 0.36% | 1.39 | 0.00% | -0.33% | |
| 2021-02-10 | 1.36 | 1.38 | 1.36 | 1.37 | 0.00% | 0.00% | -1.51% | 23,039,000 | 31,559,000 | 95% | 1.37 | 0.37% | 1.37 | -0.07% | 1.37 | -0.72% | 1.39 | -0.29% | -0.34% |  |
| 2021-02-09 | 1.36 | 1.37 | 1.36 | 1.37 | 0.74% | 0.37% | -1.79% | 19,075,100 | 26,037,000 | 79% | 1.37 | 0.22% | 1.37 | -0.65% | 1.38 | -0.43% | 1.40 | -0.29% | -0.30% | |
| 2021-02-08 | 1.36 | 1.37 | 1.35 | 1.36 | 0.00% | -0.15% | -2.79% | 14,114,800 | 19,223,000 | 59% | 1.36 | -0.73% | 1.38 | -0.94% | 1.39 | -0.43% | 1.40 | -0.36% | -0.28% | |
| 2021-02-05 | 1.38 | 1.39 | 1.35 | 1.36 | -1.45% | -0.87% | -3.13% | 21,692,400 | 29,752,000 | 86% | 1.37 | -0.87% | 1.39 | -0.57% | 1.40 | -0.43% | 1.40 | -0.50% | -0.26% | |
| 2021-02-04 | 1.40 | 1.40 | 1.37 | 1.38 | -2.13% | -0.29% | -2.20% | 33,395,900 | 46,233,000 | 124% | 1.38 | -1.35% | 1.40 | -0.57% | 1.40 | -0.36% | 1.41 | -0.91% | -0.22% | |
| 2021-02-03 | 1.40 | 1.43 | 1.38 | 1.41 | 0.71% | 0.50% | -0.98% | 39,459,100 | 55,357,000 | 138% | 1.40 | -0.28% | 1.41 | -0.21% | 1.41 | -0.28% | 1.42 | -0.49% | -0.14% | |
| 2021-02-02 | 1.41 | 1.42 | 1.40 | 1.40 | -0.71% | -0.50% | -2.17% | 20,538,000 | 28,893,000 | 70% | 1.41 | 0.07% | 1.41 | 0.00% | 1.41 | -0.14% | 1.43 | -0.14% | -0.10% | |
| 2021-02-01 | 1.41 | 1.42 | 1.40 | 1.41 | 0.71% | 0.28% | -1.61% | 21,827,500 | 30,691,000 | 72% | 1.41 | -0.43% | 1.41 | -0.28% | 1.41 | -0.28% | 1.43 | -0.21% | -0.11% | |
| 2021-01-29 | 1.41 | 1.42 | 1.40 | 1.40 | -1.41% | -0.85% | -2.51% | 23,491,000 | 33,165,000 | 77% | 1.41 | 0.43% | 1.41 | -0.21% | 1.42 | -0.49% | 1.44 | -0.14% | -0.13% | |
| 2021-01-28 | 1.40 | 1.42 | 1.40 | 1.42 | 0.71% | 1.00% | -1.25% | 21,507,100 | 30,239,000 | 69% | 1.41 | -0.85% | 1.42 | -0.35% | 1.42 | -1.11% | 1.44 | -0.07% | -0.14% | |
| 2021-01-27 | 1.42 | 1.43 | 1.41 | 1.41 | -0.70% | -0.56% | -2.02% | 20,821,000 | 29,523,000 | 65% | 1.42 | -0.28% | 1.42 | -0.63% | 1.44 | -0.35% | 1.44 | 0.07% | -0.16% | |
| 2021-01-26 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | -0.14% | -1.25% | 15,901,800 | 22,607,000 | 47% | 1.42 | 0.00% | 1.43 | -1.11% | 1.44 | -0.07% | 1.44 | -0.07% | -0.21% | |
| 2021-01-25 | 1.43 | 1.43 | 1.41 | 1.42 | -0.70% | -0.14% | -1.32% | 26,968,200 | 38,339,000 | 78% | 1.42 | -0.98% | 1.45 | -0.41% | 1.45 | -0.14% | 1.44 | -0.14% | -0.23% | |
| 2021-01-22 | 1.46 | 1.46 | 1.42 | 1.43 | -2.05% | -0.42% | -0.76% | 38,660,000 | 55,528,000 | 109% | 1.44 | -1.91% | 1.45 | -0.07% | 1.45 | -0.07% | 1.44 | -0.14% | -0.26% | |
| 2021-01-21 | 1.45 | 1.49 | 1.44 | 1.46 | 0.00% | -0.27% | 1.18% | 51,052,100 | 74,723,000 | 133% | 1.46 | 0.97% | 1.45 | 0.62% | 1.45 | 0.63% | 1.44 | -0.07% | -0.29% | |
| 2021-01-20 | 1.44 | 1.47 | 1.43 | 1.46 | 2.10% | 0.69% | 1.11% | 43,906,800 | 63,672,000 | 112% | 1.45 | 0.98% | 1.44 | 0.42% | 1.44 | 0.49% | 1.44 | -0.07% | -0.31% | |
| 2021-01-19 | 1.43 | 1.45 | 1.42 | 1.43 | -0.69% | -0.42% | -1.04% | 30,407,900 | 43,654,000 | 81% | 1.44 | -0.21% | 1.44 | 0.14% | 1.43 | 0.07% | 1.45 | -0.28% | -0.33% | |
| 2021-01-18 | 1.43 | 1.45 | 1.43 | 1.44 | 0.00% | 0.07% | -0.62% | 25,074,300 | 36,092,000 | 65% | 1.44 | 0.07% | 1.44 | 0.42% | 1.43 | -0.14% | 1.45 | -0.41% | -0.37% | |
| 2021-01-15 | 1.43 | 1.45 | 1.42 | 1.44 | 0.00% | 0.14% | -1.03% | 30,353,500 | 43,639,000 | 72% | 1.44 | 0.63% | 1.43 | 0.14% | 1.43 | -0.35% | 1.46 | -0.21% | -0.36% | | |
|
