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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 3.39 | 3.40 | 3.25 | 3.27 | -3.82% | -1.48% | -2.24% | 74,656,200 | 247,794,000 | 114% | 3.32 | -2.53% | 3.36 | -0.03% | 3.35 | -0.12% | 3.35 | -0.48% | -1.13% |  |
| 2019-05-16 | 3.34 | 3.45 | 3.33 | 3.40 | 1.49% | -0.15% | 1.16% | 91,849,300 | 312,713,000 | 151% | 3.41 | 1.67% | 3.36 | 1.20% | 3.35 | 0.75% | 3.36 | -0.30% | -1.11% | |
| 2019-05-15 | 3.34 | 3.37 | 3.31 | 3.35 | 0.60% | 0.03% | -0.62% | 56,735,600 | 190,031,000 | 96% | 3.35 | 1.30% | 3.32 | 0.12% | 3.32 | 0.03% | 3.37 | -0.80% | -1.14% | |
| 2019-05-14 | 3.25 | 3.38 | 3.23 | 3.33 | 0.91% | 0.73% | -2.00% | 55,158,600 | 182,378,000 | 90% | 3.31 | -0.03% | 3.32 | -0.09% | 3.32 | -0.36% | 3.40 | -1.62% | -1.08% | |
| 2019-05-13 | 3.31 | 3.33 | 3.28 | 3.30 | -1.79% | -0.21% | -4.46% | 40,126,900 | 132,705,000 | 60% | 3.31 | -0.84% | 3.32 | -0.33% | 3.34 | -0.27% | 3.45 | -1.06% | -0.97% | |
| 2019-05-10 | 3.33 | 3.38 | 3.20 | 3.36 | 1.82% | 0.75% | -3.75% | 69,897,400 | 233,116,000 | 101% | 3.34 | 0.69% | 3.33 | -0.27% | 3.34 | -0.86% | 3.49 | -1.36% | -0.86% | |
| 2019-05-09 | 3.30 | 3.35 | 3.28 | 3.30 | -0.90% | -0.36% | -6.75% | 40,268,400 | 133,389,000 | 56% | 3.31 | -1.02% | 3.34 | -0.33% | 3.37 | -1.06% | 3.54 | -1.91% | -0.76% | |
| 2019-05-08 | 3.32 | 3.41 | 3.28 | 3.33 | -1.77% | -0.48% | -7.71% | 50,211,600 | 168,031,000 | 60% | 3.35 | -0.39% | 3.35 | -1.12% | 3.41 | -1.33% | 3.61 | -1.72% | -0.64% | |
| 2019-05-07 | 3.35 | 3.42 | 3.31 | 3.39 | 2.11% | 0.92% | -7.65% | 60,902,000 | 204,545,000 | 61% | 3.36 | 0.18% | 3.39 | -1.34% | 3.46 | -2.32% | 3.67 | -0.76% | -0.47% | |
| 2019-05-06 | 3.49 | 3.49 | 3.22 | 3.32 | -6.48% | -0.98% | -10.25% | 106,390,800 | 356,754,000 | 105% | 3.35 | -5.12% | 3.44 | -3.24% | 3.54 | -2.75% | 3.70 | -1.33% | -0.41% | |
| 2019-04-30 | 3.49 | 3.56 | 3.49 | 3.55 | 2.01% | 0.45% | -5.31% | 42,380,700 | 149,763,000 | 44% | 3.53 | 0.60% | 3.55 | -2.01% | 3.64 | -1.01% | 3.75 | -0.29% | -0.25% | |
| 2019-04-29 | 3.58 | 3.60 | 3.46 | 3.48 | -2.79% | -0.94% | -7.45% | 64,435,500 | 226,372,000 | 61% | 3.51 | -2.42% | 3.63 | -1.84% | 3.67 | -2.11% | 3.76 | -0.53% | -0.20% | |
| 2019-04-26 | 3.63 | 3.65 | 3.57 | 3.58 | -1.92% | -0.56% | -5.29% | 66,043,400 | 237,777,000 | 62% | 3.60 | -3.20% | 3.69 | -1.20% | 3.75 | -1.24% | 3.78 | -0.26% | -0.11% | |
| 2019-04-25 | 3.80 | 3.81 | 3.65 | 3.65 | -3.44% | -1.86% | -3.69% | 93,688,400 | 348,381,000 | 88% | 3.72 | -0.91% | 3.74 | -1.61% | 3.80 | -0.29% | 3.79 | -0.45% | -0.06% | |
| 2019-04-24 | 3.74 | 3.78 | 3.71 | 3.78 | 1.34% | 0.72% | -0.71% | 62,222,200 | 233,495,000 | 55% | 3.75 | 0.13% | 3.80 | -0.71% | 3.81 | -0.08% | 3.81 | 0.00% | 0.03% | |
| 2019-04-23 | 3.78 | 3.81 | 3.70 | 3.73 | -1.84% | -0.48% | -2.02% | 81,772,700 | 306,493,000 | 68% | 3.75 | -2.62% | 3.83 | -0.18% | 3.81 | 0.05% | 3.81 | -0.34% | 0.05% | |
| 2019-04-22 | 3.90 | 3.94 | 3.78 | 3.80 | -2.81% | -1.27% | -0.52% | 141,321,200 | 543,976,000 | 111% | 3.85 | 0.16% | 3.83 | 0.47% | 3.81 | 0.26% | 3.82 | -0.70% | 0.11% | |
| 2019-04-19 | 3.77 | 3.92 | 3.73 | 3.91 | 3.71% | 1.74% | 1.64% | 187,070,200 | 719,002,000 | 129% | 3.84 | 1.83% | 3.82 | 1.14% | 3.80 | 0.66% | 3.85 | -0.08% | 0.31% | |
| 2019-04-18 | 3.77 | 3.81 | 3.75 | 3.77 | -0.26% | -0.11% | -2.08% | 70,918,900 | 267,625,000 | 47% | 3.77 | -0.34% | 3.77 | -0.29% | 3.78 | -0.68% | 3.85 | -0.10% | 0.37% | |
| 2019-04-17 | 3.79 | 3.81 | 3.77 | 3.78 | -0.79% | -0.18% | -1.92% | 87,406,500 | 331,004,000 | 52% | 3.79 | 0.69% | 3.78 | 0.21% | 3.80 | 0.05% | 3.85 | 0.26% | 0.48% | |
| 2019-04-16 | 3.72 | 3.82 | 3.65 | 3.81 | 1.87% | 1.30% | -0.88% | 121,872,100 | 458,358,000 | 69% | 3.76 | -1.18% | 3.78 | -1.20% | 3.80 | -0.71% | 3.84 | 0.21% | 0.47% | |
| 2019-04-15 | 3.86 | 3.88 | 3.73 | 3.74 | -1.06% | -1.73% | -2.50% | 98,612,800 | 375,350,000 | 55% | 3.81 | 1.20% | 3.82 | 0.24% | 3.83 | -1.24% | 3.84 | 0.34% | 0.46% | |
| 2019-04-12 | 3.79 | 3.81 | 3.72 | 3.78 | -1.05% | 0.51% | -1.12% | 90,815,100 | 341,567,000 | 51% | 3.76 | -2.67% | 3.81 | -0.86% | 3.88 | -0.21% | 3.82 | 0.29% | 0.41% | |
| 2019-04-11 | 3.86 | 3.93 | 3.80 | 3.82 | 0.53% | -1.14% | 0.21% | 163,506,800 | 631,715,000 | 96% | 3.86 | 2.14% | 3.85 | -1.28% | 3.88 | 0.08% | 3.81 | 0.42% | 0.37% | |
| 2019-04-10 | 3.82 | 3.84 | 3.75 | 3.80 | -1.55% | 0.45% | 0.11% | 126,188,800 | 477,373,000 | 76% | 3.78 | -2.25% | 3.90 | -0.31% | 3.88 | 0.36% | 3.80 | 0.16% | 0.31% | |
| 2019-04-09 | 3.95 | 3.95 | 3.83 | 3.86 | -3.26% | -0.26% | 1.85% | 184,560,500 | 714,316,000 | 115% | 3.87 | -2.17% | 3.91 | 0.18% | 3.87 | 0.68% | 3.79 | 0.32% | 0.29% | |
| 2019-04-08 | 3.91 | 4.03 | 3.87 | 3.99 | 3.37% | 0.86% | 5.61% | 309,676,100 | 1,225,129,000 | 204% | 3.96 | 2.35% | 3.90 | 2.01% | 3.84 | 1.88% | 3.78 | 1.23% | 0.28% | |
| 2019-04-04 | 3.79 | 3.95 | 3.78 | 3.86 | 1.31% | -0.13% | 3.43% | 208,801,900 | 807,062,000 | 156% | 3.87 | 0.16% | 3.82 | 1.43% | 3.77 | 1.48% | 3.73 | 0.59% | 0.13% | |
| 2019-04-03 | 3.83 | 3.96 | 3.80 | 3.81 | 1.60% | -1.27% | 2.70% | 245,673,700 | 948,154,000 | 198% | 3.86 | 3.79% | 3.77 | 2.78% | 3.72 | 2.23% | 3.71 | 0.98% | -0.04% | |
| 2019-04-02 | 3.72 | 3.79 | 3.66 | 3.75 | 0.00% | 0.86% | 2.07% | 170,463,500 | 633,703,000 | 152% | 3.72 | 0.98% | 3.67 | 1.83% | 3.63 | 0.30% | 3.67 | 0.16% | -0.24% | | |
|
