河钢股份( 000709.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 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | -0.74% | -1.37% | 65,570,000 | 195,517,000 | 87% | 2.98 | -1.10% | 2.99 | 0.20% | 2.98 | -0.13% | 3.00 | -0.56% | -1.28% |  |
| 2019-05-16 | 2.99 | 3.04 | 2.98 | 3.02 | 1.00% | 0.17% | 0.07% | 71,857,800 | 216,630,000 | 97% | 3.02 | 1.07% | 2.99 | 0.47% | 2.99 | 0.27% | 3.02 | -0.69% | -1.30% | |
| 2019-05-15 | 2.97 | 3.00 | 2.97 | 2.99 | 1.01% | 0.23% | -1.61% | 65,313,900 | 194,801,000 | 86% | 2.98 | 0.78% | 2.97 | -0.24% | 2.98 | -0.13% | 3.04 | -0.95% | -1.33% |  |
| 2019-05-14 | 2.95 | 2.98 | 2.94 | 2.96 | -0.67% | 0.00% | -3.52% | 56,022,500 | 165,839,000 | 73% | 2.96 | -0.57% | 2.98 | -0.10% | 2.98 | -0.37% | 3.07 | -1.00% | -1.29% | |
| 2019-05-13 | 3.00 | 3.00 | 2.96 | 2.98 | -1.65% | 0.10% | -3.84% | 70,565,500 | 210,069,000 | 93% | 2.98 | -0.67% | 2.98 | -0.23% | 3.00 | -0.60% | 3.10 | -1.05% | -1.22% | |
| 2019-05-10 | 2.99 | 3.03 | 2.95 | 3.03 | 2.02% | 1.10% | -3.26% | 97,271,800 | 291,476,000 | 133% | 3.00 | 0.81% | 2.99 | -0.30% | 3.01 | -1.08% | 3.13 | -1.45% | -1.15% | |
| 2019-05-09 | 2.97 | 3.01 | 2.95 | 2.97 | -0.34% | -0.10% | -6.54% | 64,599,300 | 192,039,000 | 92% | 2.97 | -0.83% | 3.00 | -0.99% | 3.05 | -1.52% | 3.18 | -1.55% | -1.08% | |
| 2019-05-08 | 2.98 | 3.05 | 2.96 | 2.98 | -1.65% | -0.60% | -7.68% | 88,653,300 | 265,821,000 | 127% | 3.00 | -0.93% | 3.03 | -1.82% | 3.09 | -2.06% | 3.23 | -1.68% | -1.00% | |
| 2019-05-07 | 3.04 | 3.06 | 2.99 | 3.03 | 0.33% | 0.13% | -7.71% | 76,653,400 | 231,967,000 | 117% | 3.03 | -1.21% | 3.09 | -2.19% | 3.16 | -2.11% | 3.28 | -1.62% | -0.83% | |
| 2019-05-06 | 3.15 | 3.15 | 2.97 | 3.02 | -5.63% | -1.40% | -9.50% | 91,176,000 | 279,273,000 | 147% | 3.06 | -4.34% | 3.16 | -3.19% | 3.23 | -2.51% | 3.34 | -2.23% | -0.66% | |
| 2019-04-30 | 3.20 | 3.23 | 3.18 | 3.20 | 0.00% | -0.06% | -6.24% | 57,591,100 | 184,424,000 | 97% | 3.20 | -1.08% | 3.26 | -1.72% | 3.31 | -1.49% | 3.41 | -0.81% | -0.43% | |
| 2019-04-29 | 3.29 | 3.31 | 3.19 | 3.20 | -2.74% | -1.14% | -7.00% | 69,101,600 | 223,685,000 | 116% | 3.24 | -3.06% | 3.32 | -1.95% | 3.36 | -1.90% | 3.44 | -0.98% | -0.34% | |
| 2019-04-26 | 3.38 | 3.38 | 3.27 | 3.29 | -2.66% | -1.47% | -5.32% | 60,264,200 | 201,232,000 | 105% | 3.34 | -1.68% | 3.38 | -1.26% | 3.42 | -1.13% | 3.48 | -0.49% | -0.22% | |
| 2019-04-25 | 3.43 | 3.43 | 3.35 | 3.38 | -1.74% | -0.47% | -3.21% | 49,982,800 | 169,761,000 | 86% | 3.40 | -0.85% | 3.43 | -1.21% | 3.46 | -0.77% | 3.49 | -0.37% | -0.16% | |
| 2019-04-24 | 3.43 | 3.45 | 3.40 | 3.44 | 0.29% | 0.44% | -1.85% | 43,126,800 | 147,708,000 | 73% | 3.43 | -0.78% | 3.47 | -0.80% | 3.49 | -0.85% | 3.51 | -0.34% | -0.10% | |
| 2019-04-23 | 3.50 | 3.50 | 3.43 | 3.43 | -2.00% | -0.64% | -2.47% | 53,265,900 | 183,870,000 | 88% | 3.45 | -1.68% | 3.50 | -0.80% | 3.52 | -0.06% | 3.52 | -0.76% | -0.04% | |
| 2019-04-22 | 3.56 | 3.57 | 3.48 | 3.50 | -1.41% | -0.31% | -1.24% | 57,309,900 | 201,236,000 | 85% | 3.51 | -0.43% | 3.52 | -0.62% | 3.52 | -0.03% | 3.54 | -0.67% | 0.11% | |
| 2019-04-19 | 3.53 | 3.55 | 3.49 | 3.55 | 0.57% | 0.68% | -0.50% | 42,624,100 | 150,286,000 | 53% | 3.53 | -0.26% | 3.55 | 0.57% | 3.52 | 0.23% | 3.57 | -0.03% | 0.30% | |
| 2019-04-18 | 3.54 | 3.56 | 3.52 | 3.53 | -0.56% | -0.14% | -1.09% | 43,779,400 | 154,759,000 | 51% | 3.54 | -0.73% | 3.53 | 0.14% | 3.52 | -0.03% | 3.57 | 0.06% | 0.33% | |
| 2019-04-17 | 3.54 | 3.59 | 3.53 | 3.55 | 0.85% | -0.31% | -0.48% | 75,874,400 | 270,182,000 | 87% | 3.56 | 2.53% | 3.52 | 0.77% | 3.52 | 0.00% | 3.57 | 0.14% | 0.34% | |
| 2019-04-16 | 3.44 | 3.53 | 3.41 | 3.52 | 1.73% | 1.35% | -1.18% | 60,333,400 | 209,510,000 | 68% | 3.47 | -1.20% | 3.49 | -0.54% | 3.52 | -1.24% | 3.56 | 0.03% | 0.32% | |
| 2019-04-15 | 3.53 | 3.55 | 3.45 | 3.46 | -1.14% | -1.56% | -2.84% | 60,964,200 | 214,287,000 | 67% | 3.52 | 0.69% | 3.51 | -0.48% | 3.56 | -0.95% | 3.56 | 0.20% | 0.30% | |
| 2019-04-12 | 3.51 | 3.52 | 3.45 | 3.50 | -0.57% | 0.26% | -1.52% | 77,038,700 | 268,950,000 | 85% | 3.49 | -1.33% | 3.53 | -1.78% | 3.59 | -0.22% | 3.55 | 0.11% | 0.26% | |
| 2019-04-11 | 3.55 | 3.58 | 3.50 | 3.52 | -1.12% | -0.51% | -0.85% | 56,019,700 | 198,205,000 | 65% | 3.54 | -0.81% | 3.59 | -0.83% | 3.60 | 0.11% | 3.55 | 0.23% | 0.24% | |
| 2019-04-10 | 3.59 | 3.60 | 3.54 | 3.56 | -1.66% | -0.20% | 0.51% | 63,247,900 | 225,585,000 | 75% | 3.57 | -1.79% | 3.62 | 0.17% | 3.60 | 0.22% | 3.54 | 0.34% | 0.19% | |
| 2019-04-09 | 3.71 | 3.71 | 3.59 | 3.62 | -2.69% | -0.33% | 2.55% | 123,228,200 | 447,507,000 | 152% | 3.63 | -0.11% | 3.62 | 0.72% | 3.59 | 0.79% | 3.53 | 0.69% | 0.11% | |
| 2019-04-08 | 3.57 | 3.73 | 3.56 | 3.72 | 4.20% | 2.31% | 6.10% | 190,066,000 | 691,160,000 | 257% | 3.64 | 2.31% | 3.59 | 1.79% | 3.56 | 1.80% | 3.51 | 1.21% | 0.06% | |
| 2019-04-04 | 3.55 | 3.58 | 3.53 | 3.57 | 1.13% | 0.45% | 3.06% | 89,703,100 | 318,846,000 | 145% | 3.55 | 1.00% | 3.53 | 0.71% | 3.50 | 0.92% | 3.46 | 0.32% | -0.04% | |
| 2019-04-03 | 3.49 | 3.54 | 3.47 | 3.53 | 1.15% | 0.31% | 2.23% | 72,825,900 | 256,295,000 | 124% | 3.52 | 0.51% | 3.50 | 0.98% | 3.47 | 0.73% | 3.45 | 0.12% | -0.12% | |
| 2019-04-02 | 3.52 | 3.54 | 3.48 | 3.49 | 0.00% | -0.31% | 1.19% | 62,233,600 | 217,910,000 | 108% | 3.50 | 0.26% | 3.47 | 0.96% | 3.44 | 0.64% | 3.45 | -0.06% | -0.16% | | |
|
