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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 4.93 | 5.01 | 4.87 | 4.91 | -2.39% | -0.47% | -0.37% | 52,777,100 | 260,371,000 | 55% | 4.93 | -1.87% | 5.09 | -1.17% | 5.10 | 0.85% | 4.93 | 0.47% | 0.61% | |
| 2019-03-22 | 5.10 | 5.13 | 4.96 | 5.03 | -2.71% | 0.06% | 2.55% | 81,876,700 | 411,593,000 | 88% | 5.03 | -3.09% | 5.15 | 0.33% | 5.06 | 0.70% | 4.91 | 0.84% | 0.64% |  |
| 2019-03-21 | 5.23 | 5.32 | 5.10 | 5.17 | -1.71% | -0.33% | 6.29% | 127,677,100 | 662,291,000 | 140% | 5.19 | 0.31% | 5.13 | 2.09% | 5.02 | 1.87% | 4.86 | 0.98% | 0.61% | |
| 2019-03-20 | 4.96 | 5.38 | 4.93 | 5.26 | 4.57% | 1.72% | 9.20% | 169,082,200 | 874,406,000 | 193% | 5.17 | 2.54% | 5.02 | 2.82% | 4.93 | 2.75% | 4.82 | 1.26% | 0.63% | |
| 2019-03-19 | 5.19 | 5.23 | 4.88 | 5.03 | 0.20% | -0.26% | 5.74% | 169,162,900 | 853,090,000 | 199% | 5.04 | 4.76% | 4.89 | 4.25% | 4.80 | 3.32% | 4.76 | 1.41% | 0.69% | |
| 2019-03-18 | 4.59 | 5.02 | 4.58 | 5.02 | 10.09% | 4.28% | 7.01% | 133,801,800 | 644,174,000 | 171% | 4.81 | 6.06% | 4.69 | 3.58% | 4.64 | 2.50% | 4.69 | 0.28% | 0.67% | |
| 2019-03-15 | 4.54 | 4.58 | 4.50 | 4.56 | 0.66% | 0.46% | -2.52% | 48,946,300 | 222,170,000 | 59% | 4.54 | -0.11% | 4.53 | -0.29% | 4.53 | -0.42% | 4.68 | 0.04% | 0.85% | |
| 2019-03-14 | 4.42 | 4.69 | 4.40 | 4.53 | 1.80% | -0.31% | -3.12% | 68,744,500 | 312,344,000 | 79% | 4.54 | 1.38% | 4.54 | 0.42% | 4.55 | -1.77% | 4.68 | 0.11% | 0.98% | |
| 2019-03-13 | 4.56 | 4.56 | 4.38 | 4.45 | -2.63% | -0.71% | -4.73% | 46,191,000 | 207,035,000 | 53% | 4.48 | -2.03% | 4.52 | -0.99% | 4.63 | -1.78% | 4.67 | 0.28% | 1.04% | |
| 2019-03-12 | 4.56 | 4.63 | 4.51 | 4.57 | 0.66% | -0.11% | -1.89% | 57,889,300 | 264,872,000 | 65% | 4.58 | 1.96% | 4.56 | -2.29% | 4.71 | -0.36% | 4.66 | 0.39% | 1.18% | |
| 2019-03-11 | 4.42 | 4.55 | 4.38 | 4.54 | 2.48% | 1.18% | -2.16% | 49,659,300 | 222,827,000 | 48% | 4.49 | -2.37% | 4.67 | -2.16% | 4.73 | -0.48% | 4.64 | 0.83% | 1.52% | |
| 2019-03-08 | 4.70 | 4.75 | 4.41 | 4.43 | -8.47% | -3.61% | -3.74% | 96,678,600 | 444,332,000 | 93% | 4.60 | -4.94% | 4.77 | -0.83% | 4.75 | 0.02% | 4.60 | 0.52% | 1.60% | |
| 2019-03-07 | 4.85 | 4.95 | 4.77 | 4.84 | -1.22% | 0.10% | 5.72% | 99,660,100 | 481,845,000 | 107% | 4.84 | -0.51% | 4.81 | 0.80% | 4.75 | 1.09% | 4.58 | 1.22% | 1.58% | |
| 2019-03-06 | 4.71 | 5.00 | 4.70 | 4.90 | 3.16% | 0.82% | 8.34% | 128,649,300 | 625,246,000 | 149% | 4.86 | 3.29% | 4.78 | 2.05% | 4.70 | 2.13% | 4.52 | 1.82% | 1.54% | |
| 2019-03-05 | 4.71 | 4.76 | 4.65 | 4.75 | -0.42% | 0.96% | 6.93% | 72,139,200 | 339,405,000 | 90% | 4.71 | -0.57% | 4.68 | 1.17% | 4.60 | 0.88% | 4.44 | 1.16% | 1.43% | |
| 2019-03-04 | 4.61 | 4.93 | 4.61 | 4.77 | 3.25% | 0.80% | 8.63% | 132,623,000 | 627,637,000 | 174% | 4.73 | 3.21% | 4.63 | 2.78% | 4.56 | 2.75% | 4.39 | 2.09% | 1.41% | |
| 2019-03-01 | 4.47 | 4.69 | 4.43 | 4.62 | 3.59% | 0.76% | 7.42% | 92,022,500 | 421,895,000 | 134% | 4.59 | 3.87% | 4.50 | 0.36% | 4.44 | 1.56% | 4.30 | 1.39% | 1.25% | |
| 2019-02-28 | 4.38 | 4.48 | 4.36 | 4.46 | 0.68% | 1.04% | 5.14% | 48,637,500 | 214,665,000 | 76% | 4.41 | -1.14% | 4.49 | 1.72% | 4.37 | 0.92% | 4.24 | 0.69% | 1.12% | |
| 2019-02-27 | 4.40 | 4.59 | 4.35 | 4.43 | -1.99% | -0.78% | 5.15% | 96,760,800 | 432,066,000 | 158% | 4.47 | -1.15% | 4.41 | 1.61% | 4.33 | 1.64% | 4.21 | 1.64% | 1.10% | |
| 2019-02-26 | 4.28 | 4.74 | 4.20 | 4.52 | 4.87% | 0.07% | 9.05% | 163,628,300 | 739,177,000 | 296% | 4.52 | 7.88% | 4.34 | 5.68% | 4.26 | 4.77% | 4.15 | 3.86% | 1.00% | |
| 2019-02-25 | 4.03 | 4.37 | 4.02 | 4.31 | 6.95% | 2.94% | 7.99% | 103,700,800 | 434,153,000 | 225% | 4.19 | 4.94% | 4.11 | 2.24% | 4.07 | 2.16% | 3.99 | 1.58% | 0.63% | |
| 2019-02-22 | 3.99 | 4.03 | 3.93 | 4.03 | 1.00% | 1.00% | 2.57% | 38,107,000 | 152,053,000 | 96% | 3.99 | -0.80% | 4.02 | 0.23% | 3.98 | 0.48% | 3.93 | 0.38% | 0.39% | |
| 2019-02-21 | 4.03 | 4.10 | 3.97 | 3.99 | -1.48% | -0.80% | 1.94% | 46,387,400 | 186,578,000 | 127% | 4.02 | -0.17% | 4.01 | 0.93% | 3.97 | 0.58% | 3.91 | 0.75% | 0.22% | |
| 2019-02-20 | 3.95 | 4.10 | 3.92 | 4.05 | 1.76% | 0.52% | 4.25% | 49,426,700 | 199,131,000 | 147% | 4.03 | 1.46% | 3.97 | 1.41% | 3.94 | 0.90% | 3.89 | 0.80% | 0.13% | |
| 2019-02-19 | 3.96 | 4.04 | 3.89 | 3.98 | 1.02% | 0.23% | 3.27% | 48,254,400 | 191,607,000 | 156% | 3.97 | 1.79% | 3.92 | 0.72% | 3.91 | 0.77% | 3.85 | 0.92% | 0.06% | |
| 2019-02-18 | 3.84 | 3.94 | 3.84 | 3.94 | 3.14% | 1.00% | 3.17% | 42,794,100 | 166,939,000 | 146% | 3.90 | 1.56% | 3.89 | 0.16% | 3.88 | 0.49% | 3.82 | 0.47% | -0.03% | |
| 2019-02-15 | 3.86 | 3.88 | 3.81 | 3.82 | -1.80% | -0.55% | 0.50% | 27,722,800 | 106,477,000 | 103% | 3.84 | -1.74% | 3.88 | 0.10% | 3.86 | 0.29% | 3.80 | 0.13% | -0.07% | |
| 2019-02-14 | 3.88 | 3.97 | 3.87 | 3.89 | -0.77% | -0.49% | 2.48% | 32,050,500 | 125,281,000 | 123% | 3.91 | 0.64% | 3.88 | 0.75% | 3.85 | 1.08% | 3.80 | 0.50% | -0.07% | |
| 2019-02-13 | 3.86 | 3.95 | 3.82 | 3.92 | 1.03% | 0.93% | 3.79% | 49,387,100 | 191,844,000 | 197% | 3.88 | 0.99% | 3.85 | 1.32% | 3.81 | 1.14% | 3.78 | 0.59% | -0.11% | |
| 2019-02-12 | 3.77 | 3.95 | 3.74 | 3.88 | 0.00% | 0.88% | 3.33% | 44,599,100 | 171,506,000 | 201% | 3.85 | 1.99% | 3.80 | 2.62% | 3.76 | 1.51% | 3.76 | 0.19% | -0.15% | | |
|
