博威合金( 601137.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 | 10.81 | 10.90 | 10.58 | 10.65 | -3.36% | -0.80% | -0.88% | 6,809,300 | 73,106,000 | 64% | 10.74 | -2.97% | 11.03 | -1.17% | 11.15 | 0.11% | 10.75 | 0.79% | 0.57% |  |
| 2021-02-25 | 11.25 | 11.38 | 10.89 | 11.02 | -1.52% | -0.41% | 3.37% | 9,301,100 | 102,921,000 | 91% | 11.07 | -1.41% | 11.17 | -0.61% | 11.13 | 0.73% | 10.66 | 1.37% | 0.28% | |
| 2021-02-24 | 11.26 | 11.45 | 11.06 | 11.19 | 0.45% | -0.29% | 6.40% | 9,216,300 | 103,430,000 | 93% | 11.22 | 0.21% | 11.23 | 0.95% | 11.05 | 1.44% | 10.52 | 1.17% | -0.11% | |
| 2021-02-23 | 11.15 | 11.36 | 11.03 | 11.14 | -1.42% | -0.53% | 7.17% | 11,300,200 | 126,551,000 | 116% | 11.20 | -0.54% | 11.13 | 1.44% | 10.90 | 2.09% | 10.40 | 1.09% | -0.38% | |
| 2021-02-22 | 10.88 | 11.45 | 10.88 | 11.30 | 4.82% | 0.36% | 9.89% | 19,046,500 | 214,470,000 | 212% | 11.26 | 4.60% | 10.97 | 4.04% | 10.67 | 3.63% | 10.28 | 2.47% | -0.60% | |
| 2021-02-19 | 10.75 | 10.90 | 10.65 | 10.78 | 1.13% | 0.14% | 7.42% | 9,158,000 | 98,583,000 | 114% | 10.77 | 1.09% | 10.54 | 2.11% | 10.30 | 2.04% | 10.04 | 0.75% | -0.97% | |
| 2021-02-18 | 10.40 | 10.76 | 10.40 | 10.66 | 4.51% | 0.10% | 7.03% | 11,385,700 | 121,246,000 | 140% | 10.65 | 4.56% | 10.33 | 3.11% | 10.09 | 2.88% | 9.96 | 0.66% | -1.23% | |
| 2021-02-10 | 10.09 | 10.38 | 10.00 | 10.20 | -1.16% | 0.15% | 3.08% | 9,000,900 | 91,678,000 | 114% | 10.19 | 0.24% | 10.02 | 1.86% | 9.81 | 0.88% | 9.90 | -0.36% | -1.42% | |
| 2021-02-09 | 9.84 | 10.43 | 9.65 | 10.32 | 8.86% | 1.56% | 3.92% | 14,556,500 | 147,905,000 | 181% | 10.16 | 8.36% | 9.83 | 4.35% | 9.72 | 1.49% | 9.93 | -0.20% | -1.58% | |
| 2021-02-08 | 9.30 | 9.52 | 9.15 | 9.48 | 1.83% | 1.10% | -4.73% | 5,729,000 | 53,721,000 | 69% | 9.38 | -1.67% | 9.42 | -1.30% | 9.58 | -0.97% | 9.95 | -2.02% | -1.73% | |
| 2021-02-05 | 9.49 | 9.74 | 9.30 | 9.31 | -1.06% | -2.37% | -8.33% | 7,369,400 | 70,278,000 | 74% | 9.54 | 1.92% | 9.55 | -1.07% | 9.68 | -1.24% | 10.16 | -2.15% | -1.78% | |
| 2021-02-04 | 9.38 | 9.58 | 9.10 | 9.41 | -1.26% | 0.58% | -9.34% | 8,775,700 | 82,108,000 | 79% | 9.36 | -4.09% | 9.65 | -2.19% | 9.80 | -2.08% | 10.38 | -2.52% | -1.74% | |
| 2021-02-03 | 10.03 | 10.03 | 9.53 | 9.53 | -4.22% | -2.31% | -10.49% | 8,277,700 | 80,745,000 | 72% | 9.76 | -2.44% | 9.87 | -1.24% | 10.00 | -1.73% | 10.65 | -1.47% | -1.59% | |
| 2021-02-02 | 10.13 | 10.14 | 9.93 | 9.95 | -1.19% | -0.49% | -7.92% | 4,823,300 | 48,230,000 | 41% | 10.00 | 0.99% | 9.99 | -1.09% | 10.18 | -0.72% | 10.81 | -1.13% | -1.47% | |
| 2021-02-01 | 9.98 | 10.10 | 9.71 | 10.07 | 0.80% | 1.71% | -7.86% | 7,074,000 | 70,042,000 | 54% | 9.90 | -1.46% | 10.10 | -1.89% | 10.25 | -2.02% | 10.93 | -1.27% | -1.44% | |
| 2021-01-29 | 10.42 | 10.48 | 9.80 | 9.99 | -3.57% | -0.58% | -9.76% | 9,768,700 | 98,159,000 | 71% | 10.05 | -3.86% | 10.29 | -1.29% | 10.47 | -2.63% | 11.07 | -1.79% | -1.34% | |
| 2021-01-28 | 10.47 | 10.66 | 10.36 | 10.36 | -2.72% | -0.87% | -8.09% | 5,355,600 | 55,972,000 | 36% | 10.45 | 0.05% | 10.43 | -1.31% | 10.75 | -2.04% | 11.27 | -1.24% | -1.18% | |
| 2021-01-27 | 10.38 | 10.75 | 10.17 | 10.65 | 2.90% | 1.95% | -6.69% | 10,107,200 | 105,575,000 | 64% | 10.45 | 0.47% | 10.57 | -2.63% | 10.97 | -1.50% | 11.41 | -2.05% | -1.02% | |
| 2021-01-26 | 10.42 | 10.59 | 10.25 | 10.35 | -2.27% | -0.45% | -11.18% | 10,518,800 | 109,367,000 | 61% | 10.40 | -2.90% | 10.85 | -3.15% | 11.14 | -1.57% | 11.65 | -1.65% | -0.75% | |
| 2021-01-25 | 11.21 | 11.22 | 10.41 | 10.59 | -6.12% | -1.10% | -10.63% | 20,830,400 | 223,052,000 | 119% | 10.71 | -6.00% | 11.20 | -3.22% | 11.32 | -2.19% | 11.85 | -2.55% | -0.55% | |
| 2021-01-22 | 11.74 | 11.79 | 11.24 | 11.28 | -3.75% | -0.98% | -7.23% | 14,263,600 | 162,487,000 | 85% | 11.39 | -2.97% | 11.58 | -0.31% | 11.57 | -1.09% | 12.16 | -1.75% | -0.23% | |
| 2021-01-21 | 11.65 | 11.92 | 11.52 | 11.72 | 1.03% | -0.18% | -5.29% | 14,141,100 | 166,037,000 | 79% | 11.74 | 1.18% | 11.61 | 0.33% | 11.70 | -1.11% | 12.38 | -1.00% | 0.04% | |
| 2021-01-20 | 11.45 | 11.74 | 11.44 | 11.60 | 0.78% | -0.03% | -7.20% | 10,024,900 | 116,327,000 | 49% | 11.60 | 0.93% | 11.57 | -1.11% | 11.83 | -2.09% | 12.50 | -0.29% | 0.24% | |
| 2021-01-19 | 11.70 | 11.71 | 11.33 | 11.51 | -2.13% | 0.11% | -8.18% | 15,250,700 | 175,341,000 | 70% | 11.50 | -1.16% | 11.70 | -2.29% | 12.08 | -2.01% | 12.54 | -0.78% | 0.31% | |
| 2021-01-18 | 11.59 | 11.82 | 11.44 | 11.76 | 0.51% | 1.10% | -6.92% | 14,606,600 | 169,910,000 | 63% | 11.63 | -2.28% | 11.98 | -3.15% | 12.33 | -2.27% | 12.63 | -0.29% | 0.51% | |
| 2021-01-15 | 12.38 | 12.46 | 11.37 | 11.70 | -5.57% | -1.71% | -7.66% | 21,120,300 | 251,387,000 | 89% | 11.90 | -4.52% | 12.37 | -2.92% | 12.62 | -2.38% | 12.67 | -0.23% | 0.63% | |
| 2021-01-14 | 12.29 | 12.75 | 12.19 | 12.39 | -0.88% | -0.62% | -2.44% | 13,542,300 | 168,830,000 | 63% | 12.47 | -2.63% | 12.74 | -1.52% | 12.92 | -0.13% | 12.70 | 0.34% | 0.65% | |
| 2021-01-13 | 12.80 | 13.27 | 12.42 | 12.50 | -2.72% | -2.37% | -1.24% | 19,296,700 | 247,082,000 | 94% | 12.80 | -0.84% | 12.94 | -0.98% | 12.94 | 0.52% | 12.66 | 0.67% | 0.60% | |
| 2021-01-12 | 12.86 | 13.12 | 12.71 | 12.85 | 0.23% | -0.48% | 2.20% | 13,939,600 | 179,995,000 | 71% | 12.91 | -1.25% | 13.06 | 0.67% | 12.87 | 0.34% | 12.57 | 0.37% | 0.52% | |
| 2021-01-11 | 13.18 | 13.53 | 12.75 | 12.82 | 0.00% | -1.95% | 2.34% | 20,123,200 | 263,103,000 | 104% | 13.08 | -0.45% | 12.98 | 1.26% | 12.83 | 0.96% | 12.53 | 0.66% | 0.55% | | |
|
