中国铁物( 000927.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 2.82 | 2.89 | 2.81 | 2.87 | 1.77% | 0.49% | 2.65% | 44,627,100 | 127,455,000 | 103% | 2.86 | 2.40% | 2.82 | 1.11% | 2.81 | 0.32% | 2.80 | 0.65% | -0.28% |  |
| 2022-05-19 | 2.76 | 2.82 | 2.74 | 2.82 | 0.71% | 1.11% | 1.51% | 30,347,000 | 84,650,000 | 69% | 2.79 | -0.71% | 2.79 | -0.25% | 2.80 | -0.39% | 2.78 | 0.11% | -0.53% | |
| 2022-05-18 | 2.79 | 2.83 | 2.78 | 2.80 | 0.00% | -0.32% | 0.90% | 29,431,300 | 82,684,000 | 63% | 2.81 | 0.93% | 2.80 | -0.21% | 2.82 | 0.25% | 2.78 | 0.25% | -0.82% | |
| 2022-05-17 | 2.80 | 2.81 | 2.75 | 2.80 | -0.36% | 0.61% | 1.16% | 35,538,200 | 98,914,000 | 72% | 2.78 | -0.96% | 2.81 | -0.57% | 2.81 | 0.39% | 2.77 | 0.15% | -1.13% |  |
| 2022-05-16 | 2.85 | 2.85 | 2.79 | 2.81 | -1.06% | 0.00% | 1.66% | 29,583,800 | 83,124,000 | 57% | 2.81 | -0.43% | 2.82 | 0.36% | 2.80 | 0.43% | 2.76 | 0.51% | -2.22% | |
| 2022-05-13 | 2.81 | 2.87 | 2.78 | 2.84 | -0.70% | 0.64% | 3.27% | 45,272,500 | 127,755,000 | 83% | 2.82 | -0.18% | 2.81 | 0.83% | 2.79 | 0.83% | 2.75 | 0.48% | -2.67% | |
| 2022-05-12 | 2.74 | 2.95 | 2.72 | 2.86 | 3.62% | 1.17% | 4.49% | 88,497,300 | 250,175,000 | 160% | 2.83 | 1.65% | 2.79 | 1.60% | 2.76 | 0.95% | 2.74 | 0.40% | -2.83% | |
| 2022-05-11 | 2.74 | 2.81 | 2.74 | 2.76 | 0.00% | -0.76% | 1.25% | 56,148,800 | 156,131,000 | 101% | 2.78 | 2.24% | 2.75 | 1.37% | 2.74 | 0.40% | 2.73 | -0.87% | -2.96% | |
| 2022-05-10 | 2.71 | 2.76 | 2.67 | 2.76 | 0.73% | 1.47% | 0.36% | 40,426,200 | 109,944,000 | 68% | 2.72 | -0.04% | 2.71 | -0.59% | 2.73 | -0.26% | 2.75 | -2.00% | -2.94% | |
| 2022-05-09 | 2.68 | 2.76 | 2.66 | 2.74 | 1.86% | 0.70% | -2.35% | 39,610,400 | 107,780,000 | 58% | 2.72 | 1.34% | 2.72 | -0.15% | 2.73 | 0.59% | 2.81 | -2.50% | -2.83% | |
| 2022-05-06 | 2.70 | 2.73 | 2.65 | 2.69 | -2.89% | 0.19% | -6.53% | 44,768,300 | 120,197,000 | 54% | 2.69 | -2.54% | 2.73 | -0.66% | 2.72 | 0.07% | 2.88 | -1.84% | -2.70% | |
| 2022-05-05 | 2.71 | 2.81 | 2.71 | 2.77 | 0.73% | 0.54% | -5.53% | 58,547,300 | 161,282,000 | 64% | 2.76 | 0.81% | 2.75 | 1.25% | 2.71 | -0.15% | 2.93 | -2.82% | -2.67% | |
| 2022-04-29 | 2.68 | 2.77 | 2.67 | 2.75 | 1.48% | 0.62% | -8.85% | 56,886,800 | 155,487,000 | 48% | 2.73 | -0.55% | 2.71 | 0.63% | 2.72 | -1.77% | 3.02 | -2.83% | -2.67% | |
| 2022-04-28 | 2.76 | 2.82 | 2.68 | 2.71 | 0.00% | -1.38% | -12.72% | 65,771,300 | 180,748,000 | 49% | 2.75 | 3.70% | 2.70 | -0.33% | 2.77 | -3.12% | 3.11 | -10.70% | -2.54% | |
| 2022-04-27 | 2.62 | 2.72 | 2.55 | 2.71 | 1.88% | 2.26% | -22.06% | 58,034,600 | 153,785,000 | 27% | 2.65 | -1.08% | 2.70 | -3.53% | 2.86 | -3.97% | 3.48 | -4.06% | -1.04% | |
| 2022-04-26 | 2.66 | 2.73 | 2.62 | 2.66 | 0.38% | -0.71% | -26.60% | 61,021,500 | 163,499,000 | 24% | 2.68 | -2.90% | 2.80 | -4.66% | 2.97 | -2.49% | 3.62 | -1.09% | 0.15% | |
| 2022-04-25 | 2.85 | 2.87 | 2.65 | 2.65 | -9.56% | -3.95% | -27.67% | 84,649,800 | 233,532,000 | 31% | 2.76 | -6.51% | 2.94 | -4.64% | 3.05 | -3.24% | 3.66 | -0.84% | 0.84% | |
| 2022-04-22 | 3.00 | 3.00 | 2.92 | 2.93 | -3.62% | -0.71% | -20.70% | 76,716,900 | 226,354,000 | 30% | 2.95 | -3.94% | 3.08 | -1.53% | 3.15 | -2.93% | 3.70 | -0.67% | 1.58% | |
| 2022-04-21 | 3.12 | 3.13 | 3.02 | 3.04 | -4.70% | -1.04% | -18.28% | 109,975,500 | 337,792,000 | 46% | 3.07 | -2.85% | 3.13 | -2.03% | 3.25 | -11.67% | 3.72 | -0.96% | 1.64% | |
| 2022-04-20 | 3.13 | 3.24 | 3.10 | 3.19 | 1.59% | 0.89% | -15.07% | 144,583,100 | 457,138,000 | 65% | 3.16 | 0.48% | 3.20 | -3.24% | 3.68 | -4.59% | 3.76 | -1.24% | 1.72% | |
| 2022-04-19 | 3.18 | 3.20 | 3.11 | 3.14 | -1.88% | -0.22% | -17.43% | 141,607,800 | 445,585,000 | 67% | 3.15 | -2.96% | 3.30 | -13.94% | 3.85 | -1.21% | 3.80 | -1.45% | 1.85% | |
| 2022-04-18 | 3.31 | 3.49 | 3.16 | 3.20 | -8.83% | -1.33% | -17.08% | 255,940,600 | 830,086,000 | 134% | 3.24 | -7.77% | 3.84 | -6.87% | 3.90 | -2.48% | 3.86 | -2.85% | 2.01% | |
| 2022-04-15 | 3.51 | 3.58 | 3.51 | 3.51 | -10.00% | -0.17% | -11.63% | 174,186,900 | 612,495,000 | 114% | 3.52 | -17.39% | 4.12 | -0.22% | 4.00 | -1.58% | 3.97 | -1.59% | 2.31% | |
| 2022-04-14 | 4.44 | 4.53 | 3.89 | 3.90 | -8.67% | -8.36% | -3.37% | 497,549,800 | 2,117,482,000 | 445% | 4.26 | 0.00% | 4.13 | 5.12% | 4.06 | 4.07% | 4.04 | 4.37% | 2.53% | |
| 2022-04-13 | 4.27 | 4.27 | 4.00 | 4.27 | 10.05% | 0.33% | 10.42% | 283,324,200 | 1,205,890,000 | 454% | 4.26 | 14.41% | 3.93 | 7.82% | 3.90 | 7.73% | 3.87 | 7.81% | 2.14% | |
| 2022-04-12 | 3.64 | 3.88 | 3.43 | 3.88 | 9.92% | 4.30% | 8.17% | 239,394,300 | 890,529,000 | 605% | 3.72 | 5.38% | 3.64 | 4.95% | 3.62 | 5.29% | 3.59 | 5.78% | 1.34% | |
| 2022-04-11 | 3.53 | 3.53 | 3.48 | 3.53 | 9.97% | 0.00% | 4.10% | 107,229,500 | 378,478,000 | 627% | 3.53 | 10.80% | 3.47 | 8.84% | 3.44 | 8.07% | 3.39 | 6.60% | 0.75% | |
| 2022-04-08 | 3.18 | 3.23 | 3.14 | 3.21 | 1.26% | 0.75% | 0.91% | 12,587,600 | 40,109,000 | 164% | 3.19 | -0.13% | 3.19 | 0.19% | 3.19 | -0.03% | 3.18 | -0.06% | 0.07% | |
| 2022-04-07 | 3.22 | 3.22 | 3.17 | 3.17 | -1.25% | -0.63% | -0.41% | 9,175,800 | 29,274,000 | 129% | 3.19 | -0.16% | 3.18 | 0.06% | 3.19 | 0.06% | 3.18 | -0.16% | 0.08% | |
| 2022-04-06 | 3.17 | 3.21 | 3.16 | 3.21 | 0.00% | 0.47% | 0.69% | 7,970,700 | 25,467,000 | 111% | 3.20 | 1.01% | 3.18 | 0.03% | 3.18 | 0.28% | 3.19 | 0.06% | 0.06% | | |
|
