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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 3.96 | 3.96 | 3.80 | 3.81 | -4.27% | -1.52% | -1.80% | 27,923,300 | 108,044,000 | 120% | 3.87 | -2.40% | 3.91 | 0.26% | 3.89 | -0.08% | 3.88 | -0.49% | -1.79% |  |
| 2019-05-16 | 3.86 | 4.02 | 3.85 | 3.98 | 2.84% | 0.40% | 2.08% | 35,388,300 | 140,280,000 | 158% | 3.96 | 2.80% | 3.90 | 1.48% | 3.89 | 0.99% | 3.90 | -0.43% | -1.87% | |
| 2019-05-15 | 3.83 | 3.88 | 3.83 | 3.87 | 1.57% | 0.36% | -1.17% | 15,112,400 | 58,277,000 | 62% | 3.86 | 1.26% | 3.84 | -0.36% | 3.85 | 0.03% | 3.92 | -1.86% | -2.03% | |
| 2019-05-14 | 3.81 | 3.84 | 3.77 | 3.81 | -1.55% | 0.05% | -4.51% | 17,833,400 | 67,915,000 | 59% | 3.81 | -1.55% | 3.86 | -0.26% | 3.85 | -0.31% | 3.99 | -2.25% | -2.06% | |
| 2019-05-13 | 3.88 | 3.90 | 3.83 | 3.87 | -1.53% | 0.05% | -5.19% | 16,075,100 | 62,181,000 | 49% | 3.87 | -0.39% | 3.87 | 0.18% | 3.86 | -0.26% | 4.08 | -1.85% | -1.95% | |
| 2019-05-10 | 3.84 | 3.93 | 3.80 | 3.93 | 2.88% | 1.21% | -5.51% | 26,741,900 | 103,836,000 | 76% | 3.88 | 1.36% | 3.86 | 0.18% | 3.87 | -0.85% | 4.16 | -2.21% | -1.85% | |
| 2019-05-09 | 3.80 | 3.86 | 3.80 | 3.82 | -1.04% | -0.29% | -10.18% | 13,059,700 | 50,031,000 | 34% | 3.83 | -0.44% | 3.85 | -0.65% | 3.91 | -1.16% | 4.25 | -2.32% | -1.77% | |
| 2019-05-08 | 3.82 | 3.91 | 3.75 | 3.86 | -0.52% | 0.31% | -11.35% | 19,603,100 | 75,441,000 | 46% | 3.85 | -0.62% | 3.88 | -1.40% | 3.95 | -2.56% | 4.35 | -2.31% | -1.67% | |
| 2019-05-07 | 3.84 | 3.92 | 3.80 | 3.88 | 1.31% | 0.21% | -12.95% | 20,797,500 | 80,521,000 | 45% | 3.87 | -0.62% | 3.93 | -1.38% | 4.06 | -2.97% | 4.46 | -2.11% | -1.47% | |
| 2019-05-06 | 3.92 | 4.02 | 3.74 | 3.83 | -5.43% | -1.69% | -15.88% | 37,798,800 | 147,257,000 | 76% | 3.90 | -3.68% | 3.99 | -3.46% | 4.18 | -3.22% | 4.55 | -2.07% | -1.28% | |
| 2019-04-30 | 3.98 | 4.09 | 3.98 | 4.05 | 2.02% | 0.12% | -12.88% | 24,305,500 | 98,309,000 | 50% | 4.05 | 0.25% | 4.13 | -3.35% | 4.32 | -2.53% | 4.65 | -1.25% | -1.06% | |
| 2019-04-29 | 4.20 | 4.20 | 3.91 | 3.97 | -5.48% | -1.61% | -15.68% | 45,417,000 | 183,271,000 | 88% | 4.04 | -4.66% | 4.27 | -4.17% | 4.43 | -4.09% | 4.71 | -2.10% | -0.93% | |
| 2019-04-26 | 4.30 | 4.33 | 4.16 | 4.20 | -6.87% | -0.76% | -12.66% | 63,742,700 | 269,767,000 | 128% | 4.23 | -7.92% | 4.46 | -5.17% | 4.62 | -4.41% | 4.81 | -2.16% | -0.70% | |
| 2019-04-25 | 4.72 | 4.72 | 4.50 | 4.51 | -4.85% | -1.87% | -8.24% | 41,999,700 | 193,044,000 | 96% | 4.60 | -2.57% | 4.70 | -2.87% | 4.83 | -1.91% | 4.92 | -1.11% | -0.47% | |
| 2019-04-24 | 4.78 | 4.79 | 4.66 | 4.74 | 0.00% | 0.49% | -4.63% | 34,347,700 | 162,024,000 | 77% | 4.72 | -1.95% | 4.84 | -2.02% | 4.93 | -0.93% | 4.97 | -0.88% | -0.32% | |
| 2019-04-23 | 4.89 | 4.91 | 4.72 | 4.74 | -3.27% | -1.48% | -5.46% | 37,290,400 | 179,394,000 | 78% | 4.81 | -3.06% | 4.94 | -1.40% | 4.97 | -0.34% | 5.01 | -1.38% | -0.20% | |
| 2019-04-22 | 5.05 | 5.07 | 4.88 | 4.90 | -3.35% | -1.27% | -3.62% | 45,103,200 | 223,829,000 | 84% | 4.96 | -1.33% | 5.01 | -0.28% | 4.99 | -0.28% | 5.08 | -1.34% | 0.01% | |
| 2019-04-19 | 5.06 | 5.09 | 4.94 | 5.07 | 0.20% | 0.80% | -1.61% | 45,753,300 | 230,143,000 | 69% | 5.03 | -0.22% | 5.03 | 0.78% | 5.01 | 0.16% | 5.15 | -0.29% | 0.26% | |
| 2019-04-18 | 5.00 | 5.08 | 4.95 | 5.06 | 1.20% | 0.38% | -2.09% | 48,481,600 | 244,377,000 | 68% | 5.04 | 0.82% | 4.99 | 0.10% | 5.00 | -0.32% | 5.17 | -0.21% | 0.27% | |
| 2019-04-17 | 4.98 | 5.05 | 4.96 | 5.00 | -0.20% | 0.00% | -3.46% | 35,565,900 | 177,817,000 | 45% | 5.00 | 1.77% | 4.98 | 0.08% | 5.01 | -0.69% | 5.18 | 0.14% | 0.28% | |
| 2019-04-16 | 4.90 | 5.01 | 4.81 | 5.01 | 1.83% | 1.97% | -3.13% | 41,940,100 | 206,047,000 | 49% | 4.91 | -2.44% | 4.98 | -1.39% | 5.05 | -1.98% | 5.17 | 0.00% | 0.27% | |
| 2019-04-15 | 5.09 | 5.13 | 4.92 | 4.92 | -2.19% | -2.30% | -4.87% | 41,393,500 | 208,443,000 | 47% | 5.04 | 0.98% | 5.05 | -0.77% | 5.15 | -1.45% | 5.17 | 0.27% | 0.33% | |
| 2019-04-12 | 5.00 | 5.04 | 4.96 | 5.03 | -0.20% | 0.86% | -2.48% | 36,659,200 | 182,835,000 | 40% | 4.99 | -2.24% | 5.09 | -2.12% | 5.23 | -0.27% | 5.16 | 0.14% | 0.33% | |
| 2019-04-11 | 5.12 | 5.19 | 5.03 | 5.04 | -1.56% | -1.20% | -2.15% | 52,160,700 | 266,065,000 | 58% | 5.10 | -0.51% | 5.20 | -1.40% | 5.24 | -0.06% | 5.15 | 0.33% | 0.37% | |
| 2019-04-10 | 5.20 | 5.20 | 5.08 | 5.12 | -2.85% | -0.14% | -0.27% | 70,643,100 | 362,221,000 | 77% | 5.13 | -3.12% | 5.27 | -0.21% | 5.24 | 0.33% | 5.13 | 0.39% | 0.38% | |
| 2019-04-09 | 5.44 | 5.44 | 5.20 | 5.27 | -4.01% | -0.42% | 3.05% | 105,839,500 | 560,063,000 | 121% | 5.29 | -0.55% | 5.28 | 0.57% | 5.23 | 0.79% | 5.11 | 0.65% | 0.37% | |
| 2019-04-08 | 5.19 | 5.54 | 5.11 | 5.49 | 6.81% | 3.18% | 8.05% | 162,849,700 | 866,448,000 | 200% | 5.32 | 2.27% | 5.25 | 1.98% | 5.19 | 1.83% | 5.08 | 1.14% | 0.35% | |
| 2019-04-04 | 5.23 | 5.35 | 5.11 | 5.14 | -1.53% | -1.21% | 2.31% | 91,247,000 | 474,751,000 | 122% | 5.20 | 0.23% | 5.15 | 0.94% | 5.09 | 0.97% | 5.02 | -0.12% | 0.33% | |
| 2019-04-03 | 5.10 | 5.28 | 5.05 | 5.22 | 1.75% | 0.56% | 3.78% | 111,848,500 | 580,622,000 | 143% | 5.19 | 2.81% | 5.10 | 1.98% | 5.04 | 1.43% | 5.03 | -0.14% | 0.43% | |
| 2019-04-02 | 5.09 | 5.15 | 4.98 | 5.13 | 0.00% | 1.60% | 1.85% | 92,518,700 | 467,090,000 | 107% | 5.05 | 0.10% | 5.00 | 0.93% | 4.97 | 0.89% | 5.04 | 0.00% | 0.57% | | |
|
