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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 2.25 | 2.27 | 2.23 | 2.25 | 1.35% | -0.18% | 2.41% | 58,034,700 | 130,784,000 | 119% | 2.25 | 0.99% | 2.25 | -0.13% | 2.24 | 0.90% | 2.20 | 0.78% | 0.48% |  |
| 2021-02-24 | 2.25 | 2.27 | 2.21 | 2.22 | -1.77% | -0.54% | 1.83% | 55,135,500 | 123,070,000 | 119% | 2.23 | -0.98% | 2.25 | 0.67% | 2.22 | 0.54% | 2.18 | 0.69% | 0.31% | |
| 2021-02-23 | 2.26 | 2.29 | 2.22 | 2.26 | 0.44% | 0.27% | 4.39% | 82,062,800 | 184,985,000 | 190% | 2.25 | -0.13% | 2.24 | 1.54% | 2.21 | 1.24% | 2.17 | 1.12% | 0.14% | |
| 2021-02-22 | 2.18 | 2.33 | 2.17 | 2.25 | 4.17% | -0.31% | 5.09% | 135,882,500 | 306,630,000 | 371% | 2.26 | 5.62% | 2.20 | 4.46% | 2.18 | 4.06% | 2.14 | 3.08% | -0.01% | |
| 2021-02-19 | 2.11 | 2.16 | 2.10 | 2.16 | 2.37% | 1.08% | 4.00% | 44,123,300 | 94,290,000 | 167% | 2.14 | 1.67% | 2.11 | 1.35% | 2.09 | 1.06% | 2.08 | 0.44% | -0.35% | |
| 2021-02-18 | 2.08 | 2.13 | 2.08 | 2.11 | 2.43% | 0.38% | 2.03% | 45,612,200 | 95,875,000 | 178% | 2.10 | 2.14% | 2.08 | 1.22% | 2.07 | 0.93% | 2.07 | 0.19% | -0.45% | |
| 2021-02-10 | 2.06 | 2.07 | 2.05 | 2.06 | 0.00% | 0.10% | -0.19% | 21,105,100 | 43,437,000 | 88% | 2.06 | 0.15% | 2.06 | 0.15% | 2.05 | 0.00% | 2.06 | -0.24% | -0.50% |  |
| 2021-02-09 | 2.06 | 2.07 | 2.04 | 2.06 | 0.00% | 0.24% | -0.43% | 20,723,700 | 42,585,000 | 87% | 2.06 | 0.15% | 2.05 | 0.10% | 2.05 | -0.10% | 2.07 | -0.24% | -0.49% | |
| 2021-02-08 | 2.05 | 2.06 | 2.04 | 2.06 | 0.98% | 0.39% | -0.68% | 15,091,300 | 30,967,000 | 62% | 2.05 | 0.15% | 2.05 | -0.15% | 2.06 | -0.05% | 2.07 | -0.48% | -0.48% | |
| 2021-02-05 | 2.04 | 2.06 | 2.03 | 2.04 | 0.00% | -0.44% | -2.11% | 20,520,000 | 42,044,000 | 77% | 2.05 | -0.05% | 2.05 | -0.19% | 2.06 | -0.39% | 2.08 | -0.57% | -0.47% | |
| 2021-02-04 | 2.06 | 2.07 | 2.04 | 2.04 | -1.45% | -0.49% | -2.67% | 30,213,900 | 61,930,000 | 108% | 2.05 | -0.44% | 2.06 | -0.19% | 2.06 | -0.48% | 2.10 | -0.85% | -0.45% | |
| 2021-02-03 | 2.06 | 2.08 | 2.04 | 2.07 | 0.49% | 0.53% | -2.08% | 33,443,700 | 68,861,000 | 118% | 2.06 | -0.24% | 2.06 | -0.58% | 2.07 | -0.48% | 2.11 | -1.03% | -0.38% | |
| 2021-02-02 | 2.07 | 2.08 | 2.06 | 2.06 | -0.48% | -0.19% | -3.56% | 18,704,100 | 38,602,000 | 61% | 2.06 | 0.05% | 2.07 | -0.43% | 2.08 | -0.43% | 2.14 | -0.37% | -0.27% | |
| 2021-02-01 | 2.05 | 2.08 | 2.05 | 2.07 | 0.49% | 0.34% | -3.45% | 20,891,900 | 43,103,000 | 66% | 2.06 | -0.96% | 2.08 | -0.67% | 2.09 | -0.76% | 2.14 | -0.37% | -0.24% | |
| 2021-01-29 | 2.11 | 2.12 | 2.06 | 2.06 | -2.37% | -1.10% | -4.28% | 34,061,600 | 70,960,000 | 108% | 2.08 | -0.72% | 2.10 | -0.57% | 2.11 | -0.89% | 2.15 | -0.51% | -0.24% | |
| 2021-01-28 | 2.10 | 2.11 | 2.09 | 2.11 | 0.00% | 0.57% | -2.45% | 22,799,500 | 47,837,000 | 73% | 2.10 | -0.85% | 2.11 | -0.66% | 2.13 | -1.02% | 2.16 | -0.32% | -0.21% | |
| 2021-01-27 | 2.11 | 2.13 | 2.10 | 2.11 | -0.47% | -0.28% | -2.76% | 17,755,500 | 37,570,000 | 54% | 2.12 | 0.14% | 2.12 | -0.75% | 2.15 | -0.92% | 2.17 | -0.14% | -0.21% | |
| 2021-01-26 | 2.11 | 2.13 | 2.10 | 2.12 | 0.47% | 0.33% | -2.44% | 24,186,600 | 51,098,000 | 68% | 2.11 | -0.89% | 2.14 | -1.20% | 2.17 | -0.37% | 2.17 | -0.18% | -0.26% | |
| 2021-01-25 | 2.16 | 2.17 | 2.10 | 2.11 | -2.31% | -1.03% | -3.08% | 39,008,800 | 83,149,000 | 106% | 2.13 | -1.62% | 2.16 | -1.41% | 2.18 | -0.46% | 2.18 | -0.32% | -0.29% | |
| 2021-01-22 | 2.19 | 2.20 | 2.15 | 2.16 | -1.82% | -0.32% | -1.10% | 30,253,400 | 65,547,000 | 77% | 2.17 | -1.55% | 2.20 | -0.09% | 2.19 | -0.14% | 2.18 | -0.37% | -0.32% | |
| 2021-01-21 | 2.20 | 2.22 | 2.18 | 2.20 | -0.45% | -0.05% | 0.36% | 33,393,300 | 73,490,000 | 76% | 2.20 | -0.32% | 2.20 | 0.32% | 2.19 | 0.18% | 2.19 | -0.14% | -0.31% | |
| 2021-01-20 | 2.18 | 2.23 | 2.18 | 2.21 | 1.38% | 0.09% | 0.68% | 50,414,700 | 111,294,000 | 108% | 2.21 | 1.61% | 2.19 | 0.60% | 2.19 | 0.46% | 2.20 | 0.05% | -0.33% | |
| 2021-01-19 | 2.17 | 2.19 | 2.16 | 2.18 | 0.46% | 0.32% | -0.64% | 29,835,800 | 64,843,000 | 64% | 2.17 | 0.09% | 2.18 | -0.18% | 2.18 | 0.05% | 2.19 | -0.14% | -0.38% | |
| 2021-01-18 | 2.17 | 2.18 | 2.16 | 2.17 | 0.00% | -0.05% | -1.23% | 22,542,800 | 48,943,000 | 44% | 2.17 | -0.64% | 2.18 | 0.09% | 2.18 | -0.28% | 2.20 | -0.36% | -0.44% | |
| 2021-01-15 | 2.18 | 2.21 | 2.17 | 2.17 | -0.91% | -0.69% | -1.59% | 32,641,500 | 71,319,000 | 59% | 2.19 | 0.09% | 2.18 | 0.18% | 2.18 | -0.50% | 2.21 | -0.18% | -0.40% | |
| 2021-01-14 | 2.17 | 2.20 | 2.16 | 2.19 | 0.46% | 0.32% | -0.86% | 35,828,900 | 78,203,000 | 62% | 2.18 | 0.46% | 2.18 | -0.28% | 2.19 | -0.27% | 2.21 | -0.36% | -0.37% | |
| 2021-01-13 | 2.18 | 2.20 | 2.15 | 2.18 | 0.00% | 0.32% | -1.67% | 46,412,600 | 100,861,000 | 77% | 2.17 | 0.14% | 2.18 | -0.86% | 2.20 | -0.18% | 2.22 | -0.58% | -0.32% | |
| 2021-01-12 | 2.16 | 2.19 | 2.15 | 2.18 | 0.93% | 0.46% | -2.24% | 37,521,600 | 81,431,000 | 60% | 2.17 | -1.00% | 2.20 | -0.45% | 2.20 | -0.23% | 2.23 | -0.49% | -0.23% | |
| 2021-01-11 | 2.24 | 2.25 | 2.15 | 2.16 | -4.00% | -1.46% | -3.61% | 68,317,700 | 149,733,000 | 106% | 2.19 | -1.26% | 2.21 | -0.18% | 2.21 | -0.54% | 2.24 | -0.58% | -0.14% | |
| 2021-01-08 | 2.21 | 2.26 | 2.17 | 2.25 | 0.00% | 1.35% | -0.18% | 82,321,300 | 182,746,000 | 129% | 2.22 | 0.14% | 2.21 | 0.23% | 2.22 | -0.23% | 2.25 | -0.27% | -0.06% | | |
|
