酒钢宏兴( 600307.SH 上证) | 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 | 1.60 | 1.63 | 1.59 | 1.61 | 1.90% | -0.19% | 2.94% | 71,535,900 | 115,390,000 | 159% | 1.61 | 0.88% | 1.61 | 0.00% | 1.60 | 0.95% | 1.56 | 0.97% | 0.30% | |
| 2021-02-24 | 1.62 | 1.63 | 1.58 | 1.58 | -3.07% | -1.19% | 2.00% | 60,085,200 | 96,087,000 | 146% | 1.60 | -0.99% | 1.61 | 0.69% | 1.59 | 0.83% | 1.55 | 0.91% | 0.08% | |
| 2021-02-23 | 1.60 | 1.65 | 1.58 | 1.63 | 1.88% | 0.93% | 6.19% | 68,698,800 | 110,962,000 | 179% | 1.62 | 0.12% | 1.60 | 1.78% | 1.57 | 1.61% | 1.54 | 1.12% | -0.09% | |
| 2021-02-22 | 1.56 | 1.65 | 1.55 | 1.60 | 3.23% | -0.81% | 5.40% | 95,844,600 | 154,637,000 | 289% | 1.61 | 5.29% | 1.57 | 4.39% | 1.55 | 4.24% | 1.52 | 2.29% | -0.24% | |
| 2021-02-19 | 1.51 | 1.55 | 1.50 | 1.55 | 2.65% | 1.17% | 4.45% | 38,100,700 | 58,380,000 | 139% | 1.53 | 2.00% | 1.51 | 1.83% | 1.49 | 1.30% | 1.48 | 0.20% | -0.50% | |
| 2021-02-18 | 1.48 | 1.52 | 1.48 | 1.51 | 2.72% | 0.53% | 1.96% | 37,059,900 | 55,678,000 | 138% | 1.50 | 2.67% | 1.48 | 1.86% | 1.47 | 0.69% | 1.48 | -0.07% | -0.56% | |
| 2021-02-10 | 1.46 | 1.48 | 1.45 | 1.47 | 0.68% | 0.48% | -0.81% | 22,207,100 | 32,494,000 | 83% | 1.46 | 0.83% | 1.45 | 0.14% | 1.46 | -0.41% | 1.48 | -0.47% | -0.58% |  |
| 2021-02-09 | 1.44 | 1.47 | 1.43 | 1.46 | 1.39% | 0.62% | -1.95% | 20,385,700 | 29,582,000 | 76% | 1.45 | 0.69% | 1.45 | -0.48% | 1.46 | -0.48% | 1.49 | -0.47% | -0.53% | |
| 2021-02-08 | 1.45 | 1.45 | 1.43 | 1.44 | -0.69% | -0.07% | -3.74% | 26,145,500 | 37,670,000 | 96% | 1.44 | -1.03% | 1.46 | -1.09% | 1.47 | -0.88% | 1.50 | -0.80% | -0.48% | |
| 2021-02-05 | 1.46 | 1.47 | 1.45 | 1.45 | -0.68% | -0.41% | -3.85% | 23,078,000 | 33,595,000 | 83% | 1.46 | -0.89% | 1.47 | -0.74% | 1.48 | -0.74% | 1.51 | -0.72% | -0.43% | |
| 2021-02-04 | 1.49 | 1.49 | 1.45 | 1.46 | -2.01% | -0.61% | -3.88% | 32,778,800 | 48,154,000 | 115% | 1.47 | -1.08% | 1.48 | -0.87% | 1.49 | -0.80% | 1.52 | -1.17% | -0.40% | |
| 2021-02-03 | 1.50 | 1.51 | 1.46 | 1.49 | -0.67% | 0.34% | -3.06% | 37,490,400 | 55,681,000 | 126% | 1.49 | -1.07% | 1.50 | -0.93% | 1.51 | -0.79% | 1.54 | -0.84% | -0.33% | |
| 2021-02-02 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00% | -0.07% | -3.23% | 18,943,900 | 28,440,000 | 62% | 1.50 | -0.40% | 1.51 | -0.40% | 1.52 | -0.46% | 1.55 | -0.32% | -0.27% | |
| 2021-02-01 | 1.51 | 1.52 | 1.50 | 1.50 | -1.32% | -0.46% | -3.54% | 25,283,700 | 38,111,000 | 78% | 1.51 | -0.66% | 1.52 | -0.66% | 1.53 | -0.65% | 1.56 | -0.32% | -0.28% | |
| 2021-01-29 | 1.53 | 1.54 | 1.51 | 1.52 | -0.65% | 0.20% | -2.56% | 28,967,100 | 43,944,000 | 88% | 1.52 | -0.39% | 1.53 | -0.65% | 1.54 | -0.78% | 1.56 | -0.38% | -0.32% | |
| 2021-01-28 | 1.52 | 1.54 | 1.51 | 1.53 | 0.00% | 0.46% | -2.30% | 27,211,900 | 41,433,000 | 82% | 1.52 | -1.23% | 1.54 | -0.65% | 1.55 | -1.21% | 1.57 | -0.26% | -0.32% | |
| 2021-01-27 | 1.54 | 1.55 | 1.53 | 1.53 | -1.29% | -0.78% | -2.55% | 19,928,300 | 30,728,000 | 58% | 1.54 | -0.26% | 1.55 | -0.64% | 1.57 | -0.38% | 1.57 | 0.00% | -0.34% | |
| 2021-01-26 | 1.54 | 1.56 | 1.53 | 1.55 | 0.65% | 0.26% | -1.27% | 21,275,600 | 32,894,000 | 59% | 1.55 | -0.19% | 1.56 | -1.14% | 1.57 | -0.06% | 1.57 | 0.00% | -0.41% | |
| 2021-01-25 | 1.57 | 1.57 | 1.54 | 1.54 | -1.28% | -0.58% | -1.91% | 33,372,400 | 51,707,000 | 87% | 1.55 | -1.34% | 1.57 | -0.57% | 1.57 | -0.32% | 1.57 | -0.25% | -0.46% | |
| 2021-01-22 | 1.59 | 1.59 | 1.56 | 1.56 | -1.89% | -0.64% | -0.89% | 28,834,500 | 45,257,000 | 68% | 1.57 | -1.57% | 1.58 | 0.13% | 1.58 | 0.00% | 1.57 | -0.44% | -0.51% | |
| 2021-01-21 | 1.58 | 1.62 | 1.57 | 1.59 | 0.00% | -0.31% | 0.57% | 45,100,500 | 71,927,000 | 97% | 1.60 | 0.95% | 1.58 | 0.45% | 1.58 | 0.32% | 1.58 | -0.44% | -0.50% | |
| 2021-01-20 | 1.57 | 1.59 | 1.56 | 1.59 | 1.27% | 0.63% | 0.13% | 44,440,600 | 70,207,000 | 90% | 1.58 | 0.96% | 1.57 | 0.19% | 1.57 | 0.38% | 1.59 | -0.25% | -0.48% | |
| 2021-01-19 | 1.56 | 1.58 | 1.55 | 1.57 | 0.00% | 0.32% | -1.38% | 38,339,600 | 59,985,000 | 77% | 1.57 | -0.70% | 1.57 | -0.13% | 1.57 | 0.00% | 1.59 | -0.44% | -0.51% | |
| 2021-01-18 | 1.57 | 1.59 | 1.56 | 1.57 | 0.00% | -0.38% | -1.81% | 30,647,300 | 48,288,000 | 58% | 1.58 | 0.19% | 1.57 | 0.45% | 1.57 | -0.26% | 1.60 | -0.68% | -0.55% | |
| 2021-01-15 | 1.57 | 1.59 | 1.56 | 1.57 | 0.00% | -0.19% | -2.48% | 32,144,600 | 50,563,000 | 54% | 1.57 | 0.19% | 1.57 | 0.19% | 1.57 | -0.70% | 1.61 | -0.43% | -0.50% | |
| 2021-01-14 | 1.55 | 1.59 | 1.55 | 1.57 | 0.64% | 0.00% | -2.91% | 39,558,700 | 62,102,000 | 62% | 1.57 | 0.84% | 1.56 | -0.51% | 1.58 | -0.94% | 1.62 | -0.43% | -0.45% | |
| 2021-01-13 | 1.57 | 1.57 | 1.55 | 1.56 | -0.64% | 0.19% | -3.94% | 40,139,700 | 62,480,000 | 61% | 1.56 | -0.32% | 1.57 | -1.20% | 1.60 | -0.56% | 1.62 | -0.67% | -0.40% | |
| 2021-01-12 | 1.55 | 1.58 | 1.54 | 1.57 | 1.29% | 0.51% | -3.98% | 44,795,000 | 69,967,000 | 65% | 1.56 | -1.39% | 1.59 | -1.37% | 1.61 | -0.74% | 1.64 | -0.55% | -0.31% | |
| 2021-01-11 | 1.63 | 1.63 | 1.55 | 1.55 | -4.91% | -2.15% | -5.72% | 74,385,900 | 117,807,000 | 109% | 1.58 | -1.74% | 1.61 | -0.80% | 1.62 | -1.16% | 1.64 | -0.79% | -0.22% | |
| 2021-01-08 | 1.63 | 1.64 | 1.59 | 1.63 | 0.00% | 1.12% | -1.63% | 75,015,900 | 120,947,000 | 110% | 1.61 | -1.77% | 1.63 | -0.55% | 1.64 | -0.49% | 1.66 | -0.36% | -0.15% | | |
|
