四川长钢( 000569.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 | | | | | | | | | | |  | | | | | | | | | |  |
2009-04-23 | 7.06 | 7.10 | 6.91 | 7.05 | 0.00% | 0.46% | 0.76% | 13,880,300 | 97,409,000 | 153% | 7.02 | -0.55% | 7.06 | -0.90% | 7.07 | 0.10% | 7.00 | 0.34% | 0.36% |  |
2009-04-22 | 7.15 | 7.21 | 6.98 | 7.05 | -1.40% | -0.10% | 1.10% | 11,762,000 | 83,005,000 | 138% | 7.06 | -1.47% | 7.13 | 0.38% | 7.06 | 0.20% | 6.97 | 0.36% | 0.35% |  |
2009-04-21 | 7.26 | 7.26 | 7.10 | 7.15 | -1.52% | -0.17% | 2.91% | 7,331,300 | 52,508,000 | 94% | 7.16 | -0.25% | 7.10 | 0.87% | 7.05 | 0.57% | 6.95 | 0.48% | 0.32% |  |
2009-04-20 | 7.06 | 7.35 | 7.04 | 7.26 | 2.83% | 1.11% | 4.99% | 11,179,800 | 80,266,000 | 146% | 7.18 | 2.97% | 7.04 | 1.43% | 7.01 | 1.26% | 6.92 | 0.79% | 0.29% |  |
2009-04-17 | 6.93 | 7.09 | 6.90 | 7.06 | 1.88% | 1.25% | 2.90% | 10,484,600 | 73,113,000 | 137% | 6.97 | 0.94% | 6.94 | 0.41% | 6.92 | 0.52% | 6.86 | 0.53% | 0.22% |  |
2009-04-16 | 6.92 | 6.94 | 6.89 | 6.93 | 0.00% | 0.32% | 1.54% | 6,432,200 | 44,432,000 | 83% | 6.91 | -0.07% | 6.91 | 0.19% | 6.89 | 0.32% | 6.83 | 0.41% | 0.18% |  |
2009-04-15 | 6.91 | 6.94 | 6.89 | 6.93 | 0.14% | 0.25% | 1.96% | 4,437,700 | 30,677,000 | 56% | 6.91 | -0.10% | 6.90 | 0.35% | 6.86 | 0.25% | 6.80 | 0.24% | 0.14% |  |
2009-04-14 | 6.90 | 6.94 | 6.87 | 6.92 | 0.29% | 0.00% | 2.05% | 5,014,000 | 34,696,000 | 58% | 6.92 | 0.49% | 6.88 | 0.42% | 6.85 | 0.25% | 6.78 | 0.13% | 0.13% |  |
2009-04-13 | 6.87 | 6.94 | 6.82 | 6.90 | 0.44% | 0.20% | 1.89% | 10,528,700 | 72,497,000 | 122% | 6.89 | 0.66% | 6.85 | 0.48% | 6.83 | 0.37% | 6.77 | 0.16% | 0.14% |  |
2009-04-10 | 6.84 | 6.89 | 6.80 | 6.87 | 0.59% | 0.42% | 1.61% | 9,574,400 | 65,500,000 | 108% | 6.84 | 0.49% | 6.81 | 0.24% | 6.81 | 0.47% | 6.76 | 0.19% | 0.17% |  |
2009-04-09 | 6.77 | 6.85 | 6.75 | 6.83 | 0.89% | 0.32% | 1.22% | 9,343,900 | 63,617,000 | 112% | 6.81 | 0.46% | 6.80 | 0.15% | 6.77 | 0.58% | 6.75 | 0.16% | 0.17% |  |
2009-04-08 | 6.80 | 6.82 | 6.75 | 6.77 | -0.44% | -0.10% | 0.49% | 5,346,800 | 36,235,000 | 67% | 6.78 | -0.34% | 6.79 | 0.41% | 6.73 | 0.12% | 6.74 | 0.09% | 0.17% |  |
2009-04-07 | 6.78 | 6.83 | 6.78 | 6.80 | 0.29% | 0.00% | 1.03% | 6,956,100 | 47,302,000 | 89% | 6.80 | 0.21% | 6.76 | 0.75% | 6.73 | 0.09% | 6.73 | 0.15% | 0.19% |  |
2009-04-03 | 6.75 | 6.83 | 6.73 | 6.78 | 0.00% | -0.09% | 0.88% | 9,403,600 | 63,816,000 | 119% | 6.79 | 1.10% | 6.71 | 0.28% | 6.72 | -0.06% | 6.72 | 0.12% | 0.21% |  |
2009-04-02 | 6.66 | 6.78 | 6.63 | 6.78 | 1.95% | 1.01% | 1.00% | 11,019,100 | 73,955,000 | 129% | 6.71 | 1.24% | 6.69 | -0.12% | 6.72 | 0.02% | 6.71 | 0.10% | 0.27% |  |
2009-04-01 | 6.67 | 6.68 | 6.60 | 6.65 | -0.60% | 0.30% | -0.84% | 8,955,600 | 59,372,000 | 113% | 6.63 | -1.35% | 6.70 | -0.89% | 6.72 | -0.24% | 6.71 | 0.02% | 0.27% |  |
2009-03-31 | 6.77 | 6.81 | 6.63 | 6.69 | -1.18% | -0.46% | -0.22% | 11,108,600 | 74,662,000 | 150% | 6.72 | -0.74% | 6.76 | -0.04% | 6.74 | 0.00% | 6.71 | 0.21% | 0.26% |  |
2009-03-30 | 6.79 | 6.83 | 6.73 | 6.77 | 0.30% | -0.01% | 1.18% | 5,270,100 | 35,682,000 | 78% | 6.77 | -0.28% | 6.76 | 0.31% | 6.74 | 0.24% | 6.69 | 0.17% | 0.24% |  |
2009-03-27 | 6.78 | 6.88 | 6.71 | 6.75 | 0.45% | -0.59% | 1.05% | 11,912,500 | 80,885,000 | 184% | 6.79 | 1.59% | 6.74 | 0.84% | 6.72 | 0.39% | 6.68 | 0.48% | 0.23% |  |
2009-03-26 | 6.68 | 6.73 | 6.65 | 6.72 | 0.60% | 0.54% | 1.08% | 4,775,500 | 31,920,000 | 81% | 6.68 | 0.09% | 6.69 | -0.03% | 6.70 | 0.18% | 6.65 | 0.20% | 0.17% |  |
2009-03-25 | 6.69 | 6.71 | 6.66 | 6.68 | 0.00% | 0.03% | 0.68% | 4,840,000 | 32,322,000 | 83% | 6.68 | -0.21% | 6.69 | -0.24% | 6.69 | 0.24% | 6.64 | 0.20% | 0.15% |  |
2009-03-24 | 6.70 | 6.73 | 6.66 | 6.68 | -0.60% | -0.18% | 0.88% | 4,457,200 | 29,829,000 | 77% | 6.69 | 0.03% | 6.70 | 0.27% | 6.67 | 0.27% | 6.62 | 0.26% | 0.09% |  |
2009-03-23 | 6.76 | 6.76 | 6.63 | 6.72 | -0.15% | 0.45% | 1.74% | 7,687,100 | 51,425,000 | 130% | 6.69 | -0.34% | 6.69 | 0.41% | 6.65 | 0.26% | 6.61 | 0.35% | 0.00% |  |
2009-03-20 | 6.56 | 6.78 | 6.55 | 6.73 | 2.28% | 0.25% | 2.25% | 14,890,800 | 99,963,000 | 252% | 6.71 | 2.11% | 6.66 | 1.43% | 6.63 | 1.02% | 6.58 | 0.72% | -0.03% |  |
2009-03-19 | 6.57 | 6.59 | 6.55 | 6.58 | 0.15% | 0.09% | 0.69% | 4,037,700 | 26,545,000 | 76% | 6.57 | 0.24% | 6.56 | 0.02% | 6.57 | 0.17% | 6.54 | 0.09% | -0.09% |  |
2009-03-18 | 6.56 | 6.57 | 6.55 | 6.57 | 0.15% | 0.18% | 0.63% | 4,770,100 | 31,281,000 | 71% | 6.56 | -0.08% | 6.56 | -0.08% | 6.56 | 0.14% | 6.53 | -0.08% | -0.09% |  |
2009-03-17 | 6.57 | 6.59 | 6.54 | 6.56 | 0.00% | -0.05% | 0.40% | 5,439,200 | 35,698,000 | 70% | 6.56 | -0.14% | 6.57 | 0.24% | 6.55 | 0.21% | 6.53 | 0.06% | -0.07% |  |
2009-03-16 | 6.56 | 6.59 | 6.55 | 6.56 | 0.00% | -0.18% | 0.46% | 2,829,900 | 18,599,000 | 33% | 6.57 | 0.00% | 6.55 | 0.26% | 6.53 | 0.17% | 6.53 | 0.00% | -0.06% |  |
2009-03-13 | 6.54 | 6.60 | 6.53 | 6.56 | 0.15% | -0.18% | 0.46% | 4,946,500 | 32,507,000 | 53% | 6.57 | 0.80% | 6.54 | 0.34% | 6.52 | 0.15% | 6.53 | -0.08% | -0.03% |  |
2009-03-12 | 6.52 | 6.55 | 6.51 | 6.55 | 0.00% | 0.46% | 0.23% | 4,773,000 | 31,118,000 | 46% | 6.52 | 0.14% | 6.51 | 0.06% | 6.51 | -0.06% | 6.54 | -0.02% | 0.01% |  | |
|