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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 2.08 | 2.09 | 2.02 | 2.04 | -2.39% | -0.39% | -0.83% | 38,106,400 | 78,042,000 | 114% | 2.05 | -1.68% | 2.06 | 0.00% | 2.06 | -0.19% | 2.06 | -0.63% | -1.21% |  |
| 2019-05-16 | 2.05 | 2.12 | 2.04 | 2.09 | 1.95% | 0.34% | 0.97% | 45,133,700 | 94,035,000 | 139% | 2.08 | 1.81% | 2.06 | 0.98% | 2.06 | 0.64% | 2.07 | -0.53% | -1.22% | |
| 2019-05-15 | 2.03 | 2.06 | 2.03 | 2.05 | 0.99% | 0.20% | -1.49% | 24,032,700 | 49,162,000 | 72% | 2.05 | 0.79% | 2.04 | -0.49% | 2.05 | -0.10% | 2.08 | -1.61% | -1.27% |  |
| 2019-05-14 | 2.03 | 2.04 | 2.02 | 2.03 | -0.98% | 0.00% | -4.02% | 18,889,700 | 38,352,000 | 46% | 2.03 | -0.93% | 2.05 | 0.00% | 2.05 | -0.20% | 2.12 | -1.35% | -1.25% | |
| 2019-05-13 | 2.06 | 2.07 | 2.04 | 2.05 | -1.44% | 0.05% | -4.38% | 21,108,800 | 43,251,000 | 48% | 2.05 | -0.68% | 2.05 | -0.05% | 2.05 | -0.24% | 2.14 | -0.97% | -1.16% | |
| 2019-05-10 | 2.04 | 2.08 | 2.03 | 2.08 | 1.96% | 0.82% | -3.93% | 39,521,400 | 81,543,000 | 88% | 2.06 | 1.38% | 2.05 | 0.20% | 2.06 | -0.96% | 2.17 | -1.37% | -1.09% | |
| 2019-05-09 | 2.03 | 2.05 | 2.02 | 2.04 | -0.49% | 0.25% | -7.06% | 23,526,100 | 47,869,000 | 50% | 2.04 | -0.88% | 2.05 | -0.58% | 2.08 | -1.19% | 2.20 | -1.39% | -1.02% | |
| 2019-05-08 | 2.02 | 2.08 | 2.00 | 2.05 | -0.97% | -0.15% | -7.91% | 29,578,000 | 60,717,000 | 60% | 2.05 | -0.05% | 2.06 | -1.48% | 2.10 | -2.14% | 2.23 | -1.42% | -0.97% | |
| 2019-05-07 | 2.04 | 2.08 | 2.02 | 2.07 | 1.47% | 0.78% | -8.33% | 34,088,600 | 70,030,000 | 65% | 2.05 | -0.77% | 2.09 | -1.60% | 2.15 | -2.01% | 2.26 | -1.14% | -0.87% | |
| 2019-05-06 | 2.14 | 2.14 | 2.00 | 2.04 | -5.99% | -1.45% | -10.68% | 56,667,300 | 117,281,000 | 108% | 2.07 | -4.65% | 2.13 | -3.10% | 2.19 | -2.32% | 2.28 | -1.72% | -0.77% | |
| 2019-04-30 | 2.15 | 2.19 | 2.14 | 2.17 | 0.46% | -0.05% | -6.63% | 32,068,700 | 69,617,000 | 64% | 2.17 | 0.28% | 2.19 | -1.88% | 2.25 | -1.45% | 2.32 | -0.73% | -0.61% | |
| 2019-04-29 | 2.19 | 2.20 | 2.13 | 2.16 | -1.37% | -0.23% | -7.73% | 46,965,000 | 101,668,000 | 90% | 2.17 | -2.39% | 2.24 | -2.06% | 2.28 | -1.98% | 2.34 | -1.02% | -0.53% | |
| 2019-04-26 | 2.27 | 2.28 | 2.16 | 2.19 | -4.78% | -1.26% | -7.40% | 90,480,100 | 200,679,000 | 176% | 2.22 | -5.50% | 2.28 | -3.71% | 2.32 | -2.84% | 2.37 | -1.42% | -0.40% | |
| 2019-04-25 | 2.38 | 2.39 | 2.30 | 2.30 | -3.77% | -2.00% | -4.13% | 44,778,100 | 105,080,000 | 101% | 2.35 | -1.55% | 2.37 | -1.17% | 2.39 | -0.58% | 2.40 | -0.42% | -0.24% | |
| 2019-04-24 | 2.39 | 2.40 | 2.37 | 2.39 | 0.42% | 0.25% | -0.79% | 29,706,300 | 70,833,000 | 66% | 2.38 | -0.17% | 2.40 | -0.37% | 2.41 | -0.21% | 2.41 | -0.29% | -0.18% | |
| 2019-04-23 | 2.40 | 2.41 | 2.37 | 2.38 | -1.24% | -0.34% | -1.49% | 40,156,500 | 95,885,000 | 83% | 2.39 | -1.24% | 2.41 | -0.33% | 2.41 | -0.04% | 2.42 | -0.62% | -0.10% | |
| 2019-04-22 | 2.45 | 2.45 | 2.39 | 2.41 | -1.23% | -0.33% | -0.86% | 45,475,300 | 109,975,000 | 88% | 2.42 | 0.08% | 2.42 | 0.00% | 2.41 | 0.08% | 2.43 | -0.98% | 0.00% | |
| 2019-04-19 | 2.41 | 2.45 | 2.38 | 2.44 | 1.67% | 0.99% | -0.61% | 51,656,700 | 124,795,000 | 83% | 2.42 | 0.17% | 2.42 | 0.33% | 2.41 | 0.17% | 2.46 | -0.37% | 0.18% | |
| 2019-04-18 | 2.42 | 2.43 | 2.40 | 2.40 | -1.23% | -0.50% | -2.60% | 34,282,900 | 82,694,000 | 52% | 2.41 | -0.33% | 2.41 | 0.00% | 2.41 | -0.21% | 2.46 | -0.16% | 0.24% | |
| 2019-04-17 | 2.42 | 2.43 | 2.40 | 2.43 | 0.00% | 0.41% | -1.54% | 46,663,400 | 112,916,000 | 66% | 2.42 | 1.17% | 2.41 | 0.33% | 2.41 | -0.37% | 2.47 | -0.08% | 0.26% |  |
| 2019-04-16 | 2.37 | 2.43 | 2.35 | 2.43 | 2.10% | 1.59% | -1.62% | 47,659,100 | 114,008,000 | 65% | 2.39 | -0.83% | 2.40 | -0.62% | 2.42 | -1.10% | 2.47 | 0.04% | 0.26% | |
| 2019-04-15 | 2.42 | 2.44 | 2.37 | 2.38 | -0.83% | -1.33% | -3.60% | 49,084,300 | 118,371,000 | 64% | 2.41 | 0.71% | 2.42 | -0.66% | 2.45 | -1.41% | 2.47 | 0.28% | 0.24% | |
| 2019-04-12 | 2.41 | 2.41 | 2.38 | 2.40 | -0.41% | 0.21% | -2.52% | 42,607,300 | 102,052,000 | 55% | 2.40 | -1.56% | 2.43 | -1.46% | 2.48 | -0.52% | 2.46 | 0.16% | 0.19% | |
| 2019-04-11 | 2.46 | 2.47 | 2.40 | 2.41 | -2.03% | -0.95% | -1.95% | 53,015,200 | 129,012,000 | 70% | 2.43 | -0.82% | 2.47 | -1.48% | 2.50 | -0.12% | 2.46 | 0.25% | 0.17% | |
| 2019-04-10 | 2.46 | 2.48 | 2.43 | 2.46 | -1.20% | 0.29% | 0.33% | 65,470,600 | 160,592,000 | 89% | 2.45 | -1.96% | 2.50 | -0.40% | 2.50 | 0.00% | 2.45 | 0.45% | 0.12% | |
| 2019-04-09 | 2.55 | 2.56 | 2.48 | 2.49 | -2.73% | -0.48% | 2.01% | 75,659,200 | 189,290,000 | 104% | 2.50 | -0.99% | 2.51 | 0.28% | 2.50 | 0.56% | 2.44 | 0.37% | 0.03% | |
| 2019-04-08 | 2.52 | 2.57 | 2.47 | 2.56 | 2.40% | 1.31% | 5.26% | 144,466,100 | 365,114,000 | 207% | 2.53 | 0.96% | 2.51 | 1.17% | 2.48 | 1.72% | 2.43 | 0.83% | 0.01% | |
| 2019-04-04 | 2.51 | 2.54 | 2.47 | 2.50 | 0.00% | -0.12% | 3.65% | 83,744,400 | 209,654,000 | 139% | 2.50 | 1.13% | 2.48 | 1.18% | 2.44 | 1.33% | 2.41 | 0.21% | -0.09% | |
| 2019-04-03 | 2.44 | 2.50 | 2.43 | 2.50 | 2.04% | 1.01% | 3.86% | 83,713,100 | 207,223,000 | 139% | 2.48 | 1.19% | 2.45 | 1.87% | 2.41 | 1.43% | 2.41 | 0.08% | -0.17% | |
| 2019-04-02 | 2.46 | 2.47 | 2.43 | 2.45 | 0.00% | 0.16% | 1.87% | 61,542,700 | 150,558,000 | 100% | 2.45 | 0.91% | 2.40 | 1.56% | 2.38 | 0.98% | 2.41 | -0.08% | -0.23% | | |
|
