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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 1.95 | 1.96 | 1.92 | 1.95 | 0.00% | 0.67% | -0.66% | 15,966,800 | 30,933,000 | 79% | 1.94 | -1.63% | 1.97 | -0.46% | 1.97 | -0.25% | 1.96 | -0.25% | -0.94% |  |
| 2019-05-17 | 2.01 | 2.01 | 1.94 | 1.95 | -2.50% | -0.96% | -0.91% | 19,388,500 | 38,178,000 | 83% | 1.97 | -1.30% | 1.98 | 0.25% | 1.97 | -0.10% | 1.97 | -0.41% | -1.09% | |
| 2019-05-16 | 1.97 | 2.02 | 1.96 | 2.00 | 1.52% | 0.25% | 1.21% | 23,385,900 | 46,661,000 | 100% | 2.00 | 1.42% | 1.98 | 0.82% | 1.97 | 0.56% | 1.98 | -0.45% | -1.11% | |
| 2019-05-15 | 1.96 | 1.98 | 1.96 | 1.97 | 1.03% | 0.15% | -0.76% | 13,263,000 | 26,088,000 | 52% | 1.97 | 1.08% | 1.96 | -0.26% | 1.96 | 0.15% | 1.99 | -0.90% | -1.17% |  |
| 2019-05-14 | 1.93 | 1.96 | 1.93 | 1.95 | -0.51% | 0.21% | -2.65% | 13,057,600 | 25,410,000 | 47% | 1.95 | -0.92% | 1.96 | 0.00% | 1.96 | -0.05% | 2.00 | -1.18% | -1.15% | |
| 2019-05-13 | 1.98 | 1.98 | 1.95 | 1.96 | -1.51% | -0.20% | -3.31% | 17,728,900 | 34,816,000 | 59% | 1.96 | -0.56% | 1.96 | 0.20% | 1.96 | -0.36% | 2.03 | -0.83% | -1.06% | |
| 2019-05-10 | 1.95 | 1.99 | 1.95 | 1.99 | 2.05% | 0.76% | -2.64% | 24,476,400 | 48,332,000 | 80% | 1.98 | 1.23% | 1.96 | 0.26% | 1.97 | -0.56% | 2.04 | -1.11% | -1.01% | |
| 2019-05-09 | 1.94 | 1.96 | 1.94 | 1.95 | -0.51% | -0.05% | -5.66% | 18,241,900 | 35,582,000 | 57% | 1.95 | -0.05% | 1.96 | -0.66% | 1.98 | -1.00% | 2.07 | -1.24% | -0.93% | |
| 2019-05-08 | 1.94 | 1.97 | 1.92 | 1.96 | -0.51% | 0.41% | -6.35% | 23,664,600 | 46,203,000 | 70% | 1.95 | -0.36% | 1.97 | -1.01% | 2.00 | -1.48% | 2.09 | -1.41% | -0.85% | |
| 2019-05-07 | 1.95 | 1.98 | 1.94 | 1.97 | 1.03% | 0.56% | -7.21% | 29,144,600 | 57,099,000 | 82% | 1.96 | -1.06% | 1.99 | -1.49% | 2.03 | -2.03% | 2.12 | -1.58% | -0.72% | |
| 2019-05-06 | 2.03 | 2.03 | 1.93 | 1.95 | -4.88% | -1.52% | -9.60% | 49,021,600 | 97,066,000 | 128% | 1.98 | -3.13% | 2.02 | -2.75% | 2.07 | -2.31% | 2.16 | -1.73% | -0.56% | |
| 2019-04-30 | 2.02 | 2.06 | 2.02 | 2.05 | 0.99% | 0.29% | -6.61% | 22,537,500 | 46,076,000 | 60% | 2.04 | -0.34% | 2.08 | -2.03% | 2.12 | -1.40% | 2.20 | -0.68% | -0.38% | |
| 2019-04-29 | 2.09 | 2.10 | 2.00 | 2.03 | -3.33% | -1.02% | -8.14% | 37,406,900 | 76,707,000 | 91% | 2.05 | -3.35% | 2.12 | -2.26% | 2.15 | -2.10% | 2.21 | -1.07% | -0.32% | |
| 2019-04-26 | 2.14 | 2.15 | 2.10 | 2.10 | -2.33% | -1.04% | -6.00% | 33,781,900 | 71,682,000 | 82% | 2.12 | -2.93% | 2.17 | -1.59% | 2.20 | -1.44% | 2.23 | -0.67% | -0.18% | |
| 2019-04-25 | 2.21 | 2.23 | 2.15 | 2.15 | -3.15% | -1.65% | -4.40% | 34,496,400 | 75,414,000 | 80% | 2.19 | -0.91% | 2.20 | -1.21% | 2.23 | -0.85% | 2.25 | -0.31% | -0.09% | |
| 2019-04-24 | 2.20 | 2.22 | 2.19 | 2.22 | 0.91% | 0.63% | -1.60% | 21,602,100 | 47,665,000 | 49% | 2.21 | -0.54% | 2.23 | -0.71% | 2.25 | -0.27% | 2.26 | -0.31% | -0.03% | |
| 2019-04-23 | 2.24 | 2.24 | 2.20 | 2.20 | -1.79% | -0.81% | -2.78% | 29,448,400 | 65,328,000 | 61% | 2.22 | -1.55% | 2.25 | -0.62% | 2.25 | 0.00% | 2.26 | -0.31% | 0.04% | |
| 2019-04-22 | 2.27 | 2.28 | 2.23 | 2.24 | -1.75% | -0.58% | -1.32% | 32,256,000 | 72,659,000 | 63% | 2.25 | -0.31% | 2.26 | 0.00% | 2.25 | -0.27% | 2.27 | -0.44% | 0.10% | |
| 2019-04-19 | 2.27 | 2.28 | 2.24 | 2.28 | 0.00% | 0.88% | 0.00% | 38,096,200 | 86,104,000 | 65% | 2.26 | -0.13% | 2.26 | 0.40% | 2.26 | -0.13% | 2.28 | -0.09% | 0.22% | |
| 2019-04-18 | 2.26 | 2.30 | 2.23 | 2.28 | 0.88% | 0.75% | -0.09% | 52,859,700 | 119,605,000 | 88% | 2.26 | 0.36% | 2.25 | -0.27% | 2.26 | -0.04% | 2.28 | 0.00% | 0.23% | |
| 2019-04-17 | 2.26 | 2.27 | 2.24 | 2.26 | -0.44% | 0.22% | -0.96% | 44,724,400 | 100,845,000 | 75% | 2.26 | 0.90% | 2.26 | -0.31% | 2.26 | -0.35% | 2.28 | 0.04% | 0.22% | |
| 2019-04-16 | 2.24 | 2.28 | 2.20 | 2.27 | 0.44% | 1.57% | -0.48% | 55,425,000 | 123,894,000 | 93% | 2.24 | -1.97% | 2.26 | -0.48% | 2.27 | -0.61% | 2.28 | -0.04% | 0.19% | |
| 2019-04-15 | 2.31 | 2.32 | 2.25 | 2.26 | -1.31% | -0.88% | -0.96% | 48,469,000 | 110,510,000 | 83% | 2.28 | 0.26% | 2.27 | -0.22% | 2.28 | -0.52% | 2.28 | 0.35% | 0.15% | |
| 2019-04-12 | 2.23 | 2.30 | 2.22 | 2.29 | 1.78% | 0.70% | 0.70% | 60,929,500 | 138,561,000 | 106% | 2.27 | 0.27% | 2.28 | -0.44% | 2.30 | -0.09% | 2.27 | 0.22% | 0.08% | |
| 2019-04-11 | 2.28 | 2.30 | 2.24 | 2.25 | -1.75% | -0.79% | -0.84% | 44,635,900 | 101,223,000 | 83% | 2.27 | -1.00% | 2.29 | -0.78% | 2.30 | 0.09% | 2.27 | 0.31% | 0.03% | |
| 2019-04-10 | 2.28 | 2.36 | 2.25 | 2.29 | -0.87% | -0.04% | 1.24% | 65,953,400 | 151,114,000 | 127% | 2.29 | -0.52% | 2.31 | 0.00% | 2.30 | 0.22% | 2.26 | 0.40% | -0.06% | |
| 2019-04-09 | 2.34 | 2.34 | 2.28 | 2.31 | -2.12% | 0.30% | 2.53% | 59,317,900 | 136,630,000 | 120% | 2.30 | -0.69% | 2.31 | 0.48% | 2.29 | 0.48% | 2.25 | 0.27% | -0.14% | |
| 2019-04-08 | 2.31 | 2.37 | 2.27 | 2.36 | 3.06% | 1.77% | 5.03% | 104,034,400 | 241,285,000 | 225% | 2.32 | 1.40% | 2.30 | 1.32% | 2.28 | 1.60% | 2.25 | 0.72% | -0.17% | |
| 2019-04-04 | 2.28 | 2.31 | 2.27 | 2.29 | 0.88% | 0.13% | 2.64% | 56,603,100 | 129,459,000 | 142% | 2.29 | 1.55% | 2.27 | 0.76% | 2.24 | 0.99% | 2.23 | 0.05% | -0.26% | |
| 2019-04-03 | 2.23 | 2.27 | 2.22 | 2.27 | 0.00% | 0.80% | 1.79% | 42,775,000 | 96,329,000 | 109% | 2.25 | 0.00% | 2.25 | 1.08% | 2.22 | 0.82% | 2.23 | -0.13% | -0.32% | | |
|
