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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 2.32 | 2.33 | 2.22 | 2.25 | 0.00% | -0.57% | 1.44% | 105,049,700 | 237,698,000 | 94% | 2.26 | 0.53% | 2.28 | -1.51% | 2.28 | 0.80% | 2.22 | 0.77% | 1.08% |  |
| 2021-02-24 | 2.29 | 2.30 | 2.21 | 2.25 | -2.60% | -0.04% | 2.23% | 129,024,300 | 290,407,000 | 122% | 2.25 | -2.00% | 2.31 | 0.96% | 2.26 | 0.89% | 2.20 | 0.87% | 0.87% | |
| 2021-02-23 | 2.32 | 2.36 | 2.22 | 2.31 | -3.35% | 0.57% | 5.87% | 219,446,000 | 504,138,000 | 233% | 2.30 | -2.13% | 2.29 | 1.73% | 2.24 | 1.77% | 2.18 | 1.82% | 0.72% | |
| 2021-02-22 | 2.20 | 2.39 | 2.20 | 2.39 | 10.14% | 1.83% | 11.53% | 300,990,800 | 706,430,000 | 415% | 2.35 | 10.34% | 2.25 | 7.76% | 2.20 | 7.10% | 2.14 | 6.35% | 0.49% | |
| 2021-02-19 | 2.10 | 2.18 | 2.08 | 2.17 | 3.33% | 2.02% | 7.69% | 117,392,700 | 249,659,000 | 237% | 2.13 | 1.24% | 2.09 | 2.50% | 2.06 | 2.34% | 2.02 | 1.67% | -0.19% | |
| 2021-02-18 | 2.10 | 2.14 | 2.07 | 2.10 | 2.94% | -0.05% | 5.95% | 97,684,200 | 205,280,000 | 227% | 2.10 | 5.00% | 2.04 | 3.61% | 2.01 | 3.24% | 1.98 | 1.43% | -0.40% | |
| 2021-02-10 | 1.96 | 2.06 | 1.94 | 2.04 | 4.08% | 1.95% | 4.40% | 67,940,900 | 135,959,000 | 175% | 2.00 | 2.56% | 1.97 | 2.13% | 1.95 | 1.20% | 1.95 | 0.05% | -0.57% | |
| 2021-02-09 | 1.91 | 1.97 | 1.91 | 1.96 | 2.62% | 0.46% | 0.36% | 43,867,100 | 85,587,000 | 119% | 1.95 | 2.47% | 1.93 | 0.84% | 1.92 | 0.26% | 1.95 | -0.41% | -0.61% |  |
| 2021-02-08 | 1.91 | 1.92 | 1.88 | 1.91 | 0.53% | 0.32% | -2.60% | 27,695,400 | 52,739,000 | 75% | 1.90 | -0.05% | 1.91 | -0.52% | 1.92 | -0.36% | 1.96 | -0.81% | -0.59% | |
| 2021-02-05 | 1.91 | 1.92 | 1.89 | 1.90 | -1.04% | -0.26% | -3.89% | 26,042,300 | 49,605,000 | 64% | 1.91 | -0.47% | 1.92 | -0.42% | 1.93 | -0.82% | 1.98 | -0.95% | -0.53% | |
| 2021-02-04 | 1.94 | 1.95 | 1.89 | 1.92 | -1.03% | 0.31% | -3.81% | 44,673,800 | 85,509,000 | 100% | 1.91 | -0.93% | 1.93 | -0.57% | 1.94 | -0.97% | 2.00 | -1.29% | -0.49% | |
| 2021-02-03 | 1.94 | 1.97 | 1.90 | 1.94 | 0.00% | 0.41% | -4.06% | 44,037,400 | 85,071,000 | 91% | 1.93 | -0.46% | 1.94 | -1.07% | 1.96 | -1.06% | 2.02 | -0.69% | -0.45% | |
| 2021-02-02 | 1.95 | 1.95 | 1.93 | 1.94 | 0.00% | -0.05% | -4.72% | 23,735,800 | 46,063,000 | 48% | 1.94 | -0.26% | 1.96 | -0.86% | 1.98 | -0.70% | 2.04 | -0.44% | -0.43% | |
| 2021-02-01 | 1.95 | 1.97 | 1.93 | 1.94 | -0.51% | -0.31% | -5.13% | 28,640,300 | 55,726,000 | 56% | 1.95 | -1.47% | 1.98 | -1.10% | 2.00 | -0.94% | 2.05 | -0.44% | -0.44% | |
| 2021-01-29 | 2.01 | 2.02 | 1.94 | 1.95 | -2.99% | -1.27% | -5.06% | 50,308,600 | 99,336,000 | 98% | 1.98 | -1.25% | 2.00 | -1.04% | 2.02 | -1.23% | 2.05 | -0.48% | -0.44% | |
| 2021-01-28 | 2.01 | 2.02 | 1.99 | 2.01 | -0.50% | 0.50% | -2.62% | 38,596,800 | 77,193,000 | 76% | 2.00 | -1.24% | 2.02 | -0.74% | 2.04 | -1.16% | 2.06 | -0.29% | -0.42% | |
| 2021-01-27 | 2.04 | 2.04 | 2.01 | 2.02 | -0.49% | -0.25% | -2.42% | 39,201,300 | 79,382,000 | 77% | 2.03 | -0.39% | 2.03 | -0.97% | 2.06 | -0.34% | 2.07 | -0.34% | -0.43% | |
| 2021-01-26 | 2.02 | 2.06 | 2.01 | 2.03 | 0.00% | -0.15% | -2.26% | 35,279,900 | 71,727,000 | 66% | 2.03 | -0.44% | 2.05 | -1.11% | 2.07 | -0.24% | 2.08 | -0.19% | -0.42% | |
| 2021-01-25 | 2.07 | 2.07 | 2.02 | 2.03 | -1.93% | -0.59% | -2.45% | 59,054,800 | 120,562,000 | 103% | 2.04 | -1.69% | 2.08 | -0.53% | 2.08 | -0.48% | 2.08 | -0.14% | -0.46% | |
| 2021-01-22 | 2.10 | 2.10 | 2.06 | 2.07 | -1.43% | -0.34% | -0.67% | 63,521,600 | 131,925,000 | 102% | 2.08 | -1.28% | 2.09 | 0.00% | 2.09 | -0.05% | 2.08 | -0.62% | -0.52% | |
| 2021-01-21 | 2.07 | 2.13 | 2.06 | 2.10 | 1.45% | -0.19% | 0.14% | 77,552,100 | 163,179,000 | 119% | 2.10 | 1.40% | 2.09 | 0.43% | 2.09 | 0.43% | 2.10 | -0.90% | -0.46% | |
| 2021-01-20 | 2.07 | 2.10 | 2.06 | 2.07 | -0.48% | -0.24% | -2.17% | 46,560,300 | 96,625,000 | 64% | 2.08 | 0.00% | 2.08 | -0.10% | 2.08 | -0.24% | 2.12 | -0.42% | -0.38% | |
| 2021-01-19 | 2.09 | 2.09 | 2.06 | 2.08 | -0.48% | 0.24% | -2.12% | 44,427,700 | 92,180,000 | 58% | 2.08 | -0.67% | 2.08 | 0.05% | 2.08 | -0.14% | 2.13 | -0.56% | -0.36% | |
| 2021-01-18 | 2.07 | 2.11 | 2.06 | 2.09 | 0.48% | 0.05% | -2.20% | 37,371,400 | 78,064,000 | 44% | 2.09 | 0.43% | 2.08 | -0.24% | 2.09 | 0.19% | 2.14 | -0.42% | -0.36% | |
| 2021-01-15 | 2.08 | 2.10 | 2.06 | 2.08 | 0.00% | 0.00% | -3.08% | 47,079,800 | 97,945,000 | 50% | 2.08 | 0.39% | 2.09 | -0.10% | 2.08 | -1.00% | 2.15 | -0.28% | -0.38% | |
| 2021-01-14 | 2.07 | 2.09 | 2.05 | 2.08 | -0.48% | 0.39% | -3.35% | 46,877,900 | 97,143,000 | 47% | 2.07 | -1.19% | 2.09 | 0.14% | 2.10 | -1.41% | 2.15 | -0.42% | -0.38% | |
| 2021-01-13 | 2.09 | 2.14 | 2.07 | 2.09 | -0.48% | -0.33% | -3.29% | 65,033,000 | 136,352,000 | 63% | 2.10 | 0.43% | 2.08 | -1.23% | 2.13 | -0.61% | 2.16 | -0.28% | -0.35% | |
| 2021-01-12 | 2.06 | 2.11 | 2.05 | 2.10 | 2.44% | 0.57% | -3.09% | 73,229,500 | 152,893,000 | 70% | 2.09 | 0.63% | 2.11 | -1.86% | 2.15 | -0.79% | 2.17 | -0.60% | -0.32% | |
| 2021-01-11 | 2.16 | 2.16 | 2.04 | 2.05 | -5.53% | -1.20% | -5.96% | 117,760,800 | 244,402,000 | 110% | 2.08 | -4.33% | 2.15 | -1.65% | 2.16 | -1.05% | 2.18 | -0.68% | -0.24% | |
| 2021-01-08 | 2.19 | 2.20 | 2.15 | 2.17 | 0.00% | 0.05% | -1.14% | 94,005,200 | 203,927,000 | 93% | 2.17 | -1.54% | 2.19 | -0.23% | 2.19 | -0.09% | 2.20 | -0.09% | -0.22% | | |
|
