攀钢钒钛( 000629.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 3.69 | 3.83 | 3.66 | 3.77 | 0.53% | 0.21% | 2.33% | 130,783,400 | 491,968,000 | 123% | 3.76 | 1.98% | 3.73 | 0.87% | 3.71 | 0.57% | 3.68 | 0.30% | -0.20% |  |
| 2019-03-22 | 3.69 | 3.76 | 3.63 | 3.75 | 1.08% | 1.65% | 2.10% | 103,210,300 | 380,751,000 | 96% | 3.69 | -1.15% | 3.70 | 0.03% | 3.69 | 0.46% | 3.67 | -0.33% | -0.21% |  |
| 2019-03-21 | 3.68 | 3.78 | 3.67 | 3.71 | 0.54% | -0.59% | 0.68% | 120,795,800 | 450,814,000 | 100% | 3.73 | 1.88% | 3.70 | 0.65% | 3.67 | 0.88% | 3.69 | -1.13% | -0.14% | |
| 2019-03-20 | 3.68 | 3.69 | 3.62 | 3.69 | 0.54% | 0.74% | -0.99% | 86,572,200 | 317,071,000 | 60% | 3.66 | -0.54% | 3.67 | 0.60% | 3.64 | -0.06% | 3.73 | -0.93% | 0.09% | |
| 2019-03-19 | 3.70 | 3.72 | 3.65 | 3.67 | -1.08% | -0.35% | -2.45% | 88,846,000 | 327,260,000 | 50% | 3.68 | 0.27% | 3.65 | 0.75% | 3.64 | -0.41% | 3.76 | 0.19% | 0.33% | |
| 2019-03-18 | 3.60 | 3.72 | 3.60 | 3.71 | 3.06% | 1.01% | -1.20% | 121,013,000 | 444,438,000 | 66% | 3.67 | 2.48% | 3.62 | 0.19% | 3.66 | 0.03% | 3.76 | -0.03% | 0.36% | |
| 2019-03-15 | 3.57 | 3.62 | 3.55 | 3.60 | 1.41% | 0.45% | -4.15% | 81,126,200 | 290,724,000 | 41% | 3.58 | -0.39% | 3.62 | -1.44% | 3.66 | -0.98% | 3.76 | -0.08% | 0.45% | |
| 2019-03-14 | 3.61 | 3.69 | 3.53 | 3.55 | -2.20% | -1.33% | -5.56% | 106,638,600 | 383,706,000 | 54% | 3.60 | -1.83% | 3.67 | -0.57% | 3.69 | -2.12% | 3.76 | -0.11% | 0.50% | |
| 2019-03-13 | 3.71 | 3.71 | 3.62 | 3.63 | -2.42% | -0.95% | -3.53% | 99,928,900 | 366,225,000 | 52% | 3.67 | -1.66% | 3.69 | -0.73% | 3.77 | -0.97% | 3.76 | 0.05% | 0.56% | |
| 2019-03-12 | 3.75 | 3.78 | 3.66 | 3.72 | 0.27% | -0.19% | -1.09% | 142,706,200 | 531,915,000 | 73% | 3.73 | 1.58% | 3.72 | -2.11% | 3.81 | 0.29% | 3.76 | 0.03% | 0.64% | |
| 2019-03-11 | 3.62 | 3.72 | 3.61 | 3.71 | 2.20% | 1.12% | -1.33% | 120,250,900 | 441,208,000 | 56% | 3.67 | -1.82% | 3.80 | -1.09% | 3.80 | 0.05% | 3.76 | 0.24% | 0.80% | |
| 2019-03-08 | 3.83 | 3.83 | 3.56 | 3.63 | -7.16% | -2.86% | -3.23% | 248,146,600 | 927,304,000 | 113% | 3.74 | -4.08% | 3.84 | 0.13% | 3.80 | -0.08% | 3.75 | 0.40% | 0.91% | |
| 2019-03-07 | 3.83 | 4.01 | 3.80 | 3.91 | 0.26% | 0.36% | 4.66% | 311,899,700 | 1,215,161,000 | 159% | 3.90 | 0.93% | 3.84 | 1.56% | 3.80 | 1.23% | 3.74 | 1.11% | 0.92% | |
| 2019-03-06 | 3.68 | 4.03 | 3.67 | 3.90 | 5.98% | 1.04% | 5.55% | 402,990,200 | 1,555,518,000 | 227% | 3.86 | 6.02% | 3.78 | 2.61% | 3.75 | 2.15% | 3.70 | 1.46% | 0.89% | |
| 2019-03-05 | 3.64 | 3.69 | 3.61 | 3.68 | 0.00% | 1.07% | 1.04% | 150,033,200 | 546,331,000 | 94% | 3.64 | -1.91% | 3.68 | -0.19% | 3.68 | -0.70% | 3.64 | 0.55% | 0.83% | |
| 2019-03-04 | 3.70 | 3.83 | 3.64 | 3.68 | 0.27% | -0.86% | 1.60% | 214,283,000 | 795,474,000 | 133% | 3.71 | 1.28% | 3.69 | 0.60% | 3.70 | 0.63% | 3.62 | 0.81% | 0.90% | |
| 2019-03-01 | 3.65 | 3.70 | 3.63 | 3.67 | -0.27% | 0.14% | 2.14% | 81,662,800 | 299,304,000 | 53% | 3.67 | 0.44% | 3.67 | -1.00% | 3.68 | 0.74% | 3.59 | 0.45% | 0.87% | |
| 2019-02-28 | 3.65 | 3.69 | 3.61 | 3.68 | 1.10% | 0.85% | 2.88% | 93,276,100 | 340,362,000 | 61% | 3.65 | -0.71% | 3.70 | 0.49% | 3.65 | 0.47% | 3.58 | 0.48% | 0.86% | |
| 2019-02-27 | 3.65 | 3.76 | 3.60 | 3.64 | -1.36% | -0.95% | 2.25% | 162,642,300 | 597,731,000 | 109% | 3.68 | -1.61% | 3.68 | 1.07% | 3.63 | 0.50% | 3.56 | 0.85% | 0.84% | |
| 2019-02-26 | 3.65 | 3.89 | 3.59 | 3.69 | 0.54% | -1.20% | 4.53% | 280,071,900 | 1,046,040,000 | 196% | 3.74 | 2.95% | 3.65 | 2.42% | 3.62 | 2.09% | 3.53 | 1.70% | 0.77% | |
| 2019-02-25 | 3.51 | 3.72 | 3.49 | 3.67 | 4.26% | 1.16% | 5.73% | 226,149,400 | 820,481,000 | 181% | 3.63 | 4.73% | 3.56 | 1.11% | 3.54 | 1.43% | 3.47 | 1.25% | 0.47% | |
| 2019-02-22 | 3.45 | 3.53 | 3.41 | 3.52 | 1.15% | 1.62% | 2.68% | 117,396,100 | 406,630,000 | 103% | 3.46 | -1.73% | 3.52 | 0.03% | 3.49 | 0.35% | 3.43 | 0.53% | 0.31% | |
| 2019-02-21 | 3.51 | 3.57 | 3.46 | 3.48 | -1.69% | -1.28% | 2.05% | 124,761,200 | 439,727,000 | 118% | 3.53 | -1.07% | 3.52 | 0.83% | 3.48 | 0.75% | 3.41 | 0.86% | 0.22% | |
| 2019-02-20 | 3.52 | 3.64 | 3.50 | 3.54 | -0.84% | -0.65% | 4.70% | 135,670,100 | 483,428,000 | 136% | 3.56 | 2.12% | 3.49 | 1.48% | 3.45 | 1.35% | 3.38 | 0.84% | 0.11% | |
| 2019-02-19 | 3.43 | 3.70 | 3.38 | 3.57 | 4.39% | 2.32% | 6.47% | 214,208,100 | 747,338,000 | 225% | 3.49 | 2.47% | 3.44 | 1.93% | 3.41 | 1.67% | 3.35 | 1.24% | 0.02% | |
| 2019-02-18 | 3.36 | 3.44 | 3.36 | 3.42 | 2.09% | 0.44% | 3.26% | 114,578,400 | 390,098,000 | 140% | 3.41 | 1.34% | 3.37 | 0.69% | 3.35 | 0.81% | 3.31 | 0.52% | -0.09% | |
| 2019-02-15 | 3.34 | 3.40 | 3.32 | 3.35 | 0.30% | -0.30% | 1.67% | 85,700,300 | 287,912,000 | 112% | 3.36 | 0.48% | 3.35 | 0.66% | 3.33 | 0.91% | 3.30 | 0.34% | -0.12% | |
| 2019-02-14 | 3.37 | 3.37 | 3.32 | 3.34 | -1.18% | -0.12% | 1.71% | 79,032,000 | 264,296,000 | 107% | 3.34 | -0.18% | 3.33 | 0.64% | 3.30 | 0.70% | 3.28 | 0.28% | -0.14% | |
| 2019-02-13 | 3.29 | 3.44 | 3.28 | 3.38 | 2.74% | 0.90% | 3.21% | 129,301,700 | 433,194,000 | 176% | 3.35 | 2.17% | 3.31 | 2.07% | 3.27 | 0.46% | 3.28 | 0.15% | -0.15% | |
| 2019-02-12 | 3.28 | 3.31 | 3.24 | 3.29 | 0.00% | 0.34% | 0.61% | 77,352,200 | 253,641,000 | 107% | 3.28 | 0.65% | 3.24 | 0.62% | 3.26 | 0.03% | 3.27 | -1.33% | -0.13% | | |
|
