八一钢铁( 600581.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 | 3.68 | 3.76 | 3.66 | 3.69 | 1.10% | -0.49% | 2.07% | 38,599,200 | 143,142,000 | 125% | 3.71 | 1.12% | 3.71 | -0.51% | 3.69 | 0.93% | 3.62 | 0.78% | 0.69% |  |
| 2021-02-24 | 3.69 | 3.76 | 3.59 | 3.65 | -2.67% | -0.46% | 1.76% | 33,264,000 | 121,991,000 | 117% | 3.67 | -1.64% | 3.73 | 0.89% | 3.66 | 0.58% | 3.59 | 0.62% | 0.49% | |
| 2021-02-23 | 3.75 | 3.84 | 3.63 | 3.75 | 0.00% | 0.59% | 5.19% | 58,331,100 | 217,434,000 | 228% | 3.73 | -0.56% | 3.69 | 1.82% | 3.64 | 1.62% | 3.57 | 1.51% | 0.32% | |
| 2021-02-22 | 3.59 | 3.90 | 3.57 | 3.75 | 5.34% | 0.03% | 6.78% | 83,094,800 | 311,494,000 | 410% | 3.75 | 7.42% | 3.63 | 5.62% | 3.58 | 5.23% | 3.51 | 4.49% | 0.15% | |
| 2021-02-19 | 3.45 | 3.56 | 3.40 | 3.56 | 3.19% | 2.01% | 5.92% | 32,471,800 | 113,338,000 | 235% | 3.49 | 2.05% | 3.43 | 2.02% | 3.40 | 1.80% | 3.36 | 1.36% | -0.35% | |
| 2021-02-18 | 3.38 | 3.49 | 3.37 | 3.45 | 3.60% | 0.88% | 4.04% | 27,484,300 | 93,992,000 | 217% | 3.42 | 3.26% | 3.37 | 2.12% | 3.34 | 1.86% | 3.32 | 0.49% | -0.52% | |
| 2021-02-10 | 3.32 | 3.33 | 3.30 | 3.33 | 0.00% | 0.54% | 0.91% | 11,922,000 | 39,486,000 | 98% | 3.31 | 0.18% | 3.30 | 0.49% | 3.28 | 0.09% | 3.30 | -0.33% | -0.59% |  |
| 2021-02-09 | 3.26 | 3.33 | 3.25 | 3.33 | 1.83% | 0.73% | 0.57% | 13,448,700 | 44,456,000 | 110% | 3.31 | 1.60% | 3.28 | 0.80% | 3.28 | 0.00% | 3.31 | -0.42% | -0.57% | |
| 2021-02-08 | 3.23 | 3.28 | 3.23 | 3.27 | 0.93% | 0.49% | -1.65% | 7,500,600 | 24,407,000 | 60% | 3.25 | -0.22% | 3.25 | -0.49% | 3.28 | -0.30% | 3.33 | -0.66% | -0.53% | |
| 2021-02-05 | 3.25 | 3.30 | 3.24 | 3.24 | -0.31% | -0.64% | -3.20% | 8,461,100 | 27,589,000 | 59% | 3.26 | 0.37% | 3.27 | -0.52% | 3.29 | -0.06% | 3.35 | -0.92% | -0.49% | |
| 2021-02-04 | 3.29 | 3.30 | 3.22 | 3.25 | -1.81% | 0.03% | -3.79% | 12,354,900 | 40,136,000 | 75% | 3.25 | -1.55% | 3.29 | -0.70% | 3.29 | -0.81% | 3.38 | -1.26% | -0.45% | |
| 2021-02-03 | 3.34 | 3.34 | 3.26 | 3.31 | -0.60% | 0.30% | -3.24% | 11,649,700 | 38,444,000 | 61% | 3.30 | -0.81% | 3.31 | 0.36% | 3.32 | -0.63% | 3.42 | -1.07% | -0.44% | |
| 2021-02-02 | 3.34 | 3.35 | 3.30 | 3.33 | 0.00% | 0.09% | -3.70% | 7,621,700 | 25,360,000 | 35% | 3.33 | 0.57% | 3.30 | -0.60% | 3.34 | -0.57% | 3.46 | -0.20% | -0.39% | |
| 2021-02-01 | 3.27 | 3.33 | 3.26 | 3.33 | 1.52% | 0.67% | -3.90% | 10,254,800 | 33,922,000 | 44% | 3.31 | 0.79% | 3.32 | -0.81% | 3.36 | -0.74% | 3.47 | -0.43% | -0.49% | |
| 2021-01-29 | 3.36 | 3.38 | 3.22 | 3.28 | -2.38% | -0.06% | -5.75% | 19,425,200 | 63,748,000 | 75% | 3.28 | -2.38% | 3.35 | -1.59% | 3.38 | -1.57% | 3.48 | -0.43% | -0.62% | |
| 2021-01-28 | 3.37 | 3.41 | 3.34 | 3.36 | -1.75% | -0.06% | -3.86% | 18,269,200 | 61,415,000 | 70% | 3.36 | -1.73% | 3.40 | -0.79% | 3.44 | -1.38% | 3.50 | -0.23% | -0.62% | |
| 2021-01-27 | 3.42 | 3.46 | 3.40 | 3.42 | -0.29% | -0.03% | -2.37% | 12,117,200 | 41,452,000 | 44% | 3.42 | -0.20% | 3.43 | -0.93% | 3.48 | -0.94% | 3.50 | -0.06% | -0.68% | |
| 2021-01-26 | 3.40 | 3.46 | 3.38 | 3.43 | 0.29% | 0.06% | -2.14% | 14,560,700 | 49,914,000 | 49% | 3.43 | 0.03% | 3.46 | -1.20% | 3.52 | -0.14% | 3.51 | 0.00% | -0.73% | |
| 2021-01-25 | 3.47 | 3.47 | 3.40 | 3.42 | -1.72% | -0.20% | -2.43% | 23,806,600 | 81,587,000 | 76% | 3.43 | -2.09% | 3.50 | -1.35% | 3.52 | -0.45% | 3.51 | -0.26% | -0.81% | |
| 2021-01-22 | 3.55 | 3.56 | 3.48 | 3.48 | -3.06% | -0.57% | -0.97% | 27,641,900 | 96,752,000 | 82% | 3.50 | -1.33% | 3.55 | -0.08% | 3.54 | 0.09% | 3.51 | -0.57% | -0.82% | |
| 2021-01-21 | 3.50 | 3.63 | 3.48 | 3.59 | 0.84% | 1.21% | 1.58% | 37,201,000 | 131,955,000 | 104% | 3.55 | -1.03% | 3.55 | 0.20% | 3.53 | 0.43% | 3.53 | -1.12% | -0.76% | |
| 2021-01-20 | 3.51 | 3.65 | 3.50 | 3.56 | 2.01% | -0.67% | -0.39% | 38,551,400 | 138,187,000 | 100% | 3.58 | 2.78% | 3.54 | 1.23% | 3.52 | 0.72% | 3.57 | -0.58% | -0.63% | |
| 2021-01-19 | 3.50 | 3.52 | 3.47 | 3.49 | -1.13% | 0.09% | -2.92% | 18,548,900 | 64,675,000 | 46% | 3.49 | -1.13% | 3.50 | 0.09% | 3.49 | 0.09% | 3.60 | -1.21% | -0.54% | |
| 2021-01-18 | 3.57 | 3.57 | 3.48 | 3.53 | 1.73% | 0.09% | -3.00% | 31,153,500 | 109,883,000 | 69% | 3.53 | 1.32% | 3.50 | 0.40% | 3.49 | -0.11% | 3.64 | -1.70% | -0.38% | |
| 2021-01-15 | 3.51 | 3.53 | 3.45 | 3.47 | -0.86% | -0.32% | -6.27% | 26,060,400 | 90,715,000 | 49% | 3.48 | -0.12% | 3.48 | 0.06% | 3.50 | -1.13% | 3.70 | -0.51% | -0.11% | |
| 2021-01-14 | 3.47 | 3.57 | 3.42 | 3.50 | 0.00% | 0.43% | -5.94% | 35,125,200 | 122,395,000 | 64% | 3.49 | -0.03% | 3.48 | -0.57% | 3.54 | -2.05% | 3.72 | -0.75% | 0.00% | |
| 2021-01-13 | 3.47 | 3.53 | 3.44 | 3.50 | 0.00% | 0.40% | -6.64% | 33,457,600 | 116,643,000 | 57% | 3.49 | 0.29% | 3.50 | -1.60% | 3.61 | -1.29% | 3.75 | -0.64% | 0.13% | |
| 2021-01-12 | 3.43 | 3.52 | 3.41 | 3.50 | 1.45% | 0.69% | -7.24% | 31,943,500 | 111,025,000 | 50% | 3.48 | -1.42% | 3.56 | -2.71% | 3.66 | -1.85% | 3.77 | -0.74% | 0.28% | |
| 2021-01-11 | 3.62 | 3.66 | 3.45 | 3.45 | -5.48% | -2.16% | -9.23% | 55,090,000 | 194,237,000 | 78% | 3.53 | -3.37% | 3.66 | -2.19% | 3.73 | -2.56% | 3.80 | -0.37% | 0.53% | |
| 2021-01-08 | 3.70 | 3.73 | 3.56 | 3.65 | 0.00% | 0.03% | -4.33% | 50,748,100 | 185,169,000 | 68% | 3.65 | -3.52% | 3.74 | -1.92% | 3.82 | -0.62% | 3.82 | 0.00% | 0.63% | | |
|
