冀中能源( 000937.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 3.66 | 3.74 | 3.64 | 3.67 | 0.55% | -0.41% | -5.53% | 28,079,800 | 103,467,000 | 78% | 3.69 | 0.19% | 3.69 | -0.32% | 3.71 | -1.30% | 3.89 | -1.22% | -0.66% |  |
| 2021-01-14 | 3.70 | 3.73 | 3.65 | 3.65 | -1.62% | -0.76% | -7.20% | 21,770,600 | 80,074,000 | 57% | 3.68 | -0.84% | 3.71 | -0.64% | 3.76 | -1.55% | 3.93 | -1.21% | -0.49% | |
| 2021-01-13 | 3.71 | 3.77 | 3.65 | 3.71 | -0.27% | 0.03% | -6.81% | 31,375,800 | 116,387,000 | 76% | 3.71 | -0.38% | 3.73 | -1.77% | 3.82 | -1.29% | 3.98 | -1.09% | -0.32% | |
| 2021-01-12 | 3.70 | 3.80 | 3.66 | 3.72 | 0.81% | -0.08% | -7.58% | 23,909,700 | 89,013,000 | 54% | 3.72 | -0.72% | 3.80 | -1.91% | 3.87 | -1.40% | 4.03 | -1.49% | -0.15% | |
| 2021-01-11 | 3.84 | 3.86 | 3.69 | 3.69 | -4.40% | -1.60% | -9.69% | 36,255,200 | 135,965,000 | 74% | 3.75 | -3.45% | 3.87 | -1.75% | 3.93 | -2.05% | 4.09 | -1.16% | 0.16% | |
| 2021-01-08 | 3.91 | 3.98 | 3.82 | 3.86 | -1.78% | -0.62% | -6.63% | 38,786,500 | 150,659,000 | 75% | 3.88 | -1.94% | 3.94 | -1.28% | 4.01 | -1.33% | 4.13 | -0.43% | 0.35% | |
| 2021-01-07 | 3.95 | 4.04 | 3.89 | 3.93 | -0.76% | -0.78% | -5.35% | 41,381,600 | 163,917,000 | 81% | 3.96 | -0.40% | 3.99 | -1.80% | 4.06 | -1.26% | 4.15 | -0.29% | 0.43% | |
| 2021-01-06 | 4.02 | 4.10 | 3.92 | 3.96 | -1.98% | -0.43% | -4.90% | 33,107,800 | 131,662,000 | 64% | 3.98 | -1.24% | 4.06 | -1.26% | 4.11 | -0.70% | 4.16 | -0.12% | 0.49% | |
| 2021-01-05 | 4.19 | 4.19 | 3.95 | 4.04 | -3.81% | 0.32% | -3.09% | 45,419,200 | 182,893,000 | 83% | 4.03 | -3.50% | 4.12 | -1.51% | 4.14 | -1.62% | 4.17 | -0.34% | 0.57% | |
| 2021-01-04 | 4.11 | 4.23 | 4.07 | 4.20 | 0.96% | 0.65% | 0.41% | 40,788,300 | 170,211,000 | 70% | 4.17 | 0.46% | 4.18 | 0.22% | 4.21 | -0.33% | 4.18 | 0.72% | 0.77% | |
| 2020-12-31 | 4.21 | 4.23 | 4.09 | 4.16 | -1.19% | 0.14% | 0.17% | 42,950,300 | 178,406,000 | 68% | 4.15 | -1.19% | 4.17 | -1.51% | 4.22 | 0.17% | 4.15 | 0.48% | 0.79% |  |
| 2020-12-30 | 4.09 | 4.31 | 4.02 | 4.21 | 2.18% | 0.14% | 1.86% | 46,232,000 | 194,350,000 | 76% | 4.20 | 1.25% | 4.23 | -0.28% | 4.22 | 0.36% | 4.13 | 0.54% | 0.65% | |
| 2020-12-29 | 4.31 | 4.31 | 4.09 | 4.12 | -5.07% | -0.77% | 0.22% | 56,473,300 | 234,470,000 | 97% | 4.15 | -3.89% | 4.25 | 0.09% | 4.20 | 0.26% | 4.11 | 0.56% | 0.50% | |
| 2020-12-28 | 4.33 | 4.50 | 4.21 | 4.34 | 1.40% | 0.46% | 6.16% | 67,520,600 | 291,677,000 | 129% | 4.32 | 1.72% | 4.24 | 1.70% | 4.19 | 0.70% | 4.09 | 1.59% | 0.37% | |
| 2020-12-25 | 4.13 | 4.36 | 4.06 | 4.28 | 4.14% | 0.78% | 6.36% | 68,919,200 | 292,733,000 | 136% | 4.25 | 3.33% | 4.17 | 1.41% | 4.16 | 1.64% | 4.02 | 0.80% | 0.09% | |
| 2020-12-24 | 4.15 | 4.21 | 4.03 | 4.11 | 0.49% | 0.00% | 2.96% | 43,860,600 | 180,279,000 | 90% | 4.11 | -0.12% | 4.11 | -0.80% | 4.10 | 0.86% | 3.99 | 0.33% | 0.03% | |
| 2020-12-23 | 3.99 | 4.19 | 3.99 | 4.09 | 2.25% | -0.61% | 2.79% | 48,684,500 | 200,357,000 | 103% | 4.12 | 0.12% | 4.15 | 1.37% | 4.06 | 0.90% | 3.98 | 0.35% | -0.01% | |
| 2020-12-22 | 4.17 | 4.21 | 3.99 | 4.00 | -4.99% | -2.68% | 0.88% | 66,466,900 | 273,150,000 | 145% | 4.11 | -1.82% | 4.09 | 1.41% | 4.02 | 1.39% | 3.97 | 0.69% | -0.07% | |
| 2020-12-21 | 4.19 | 4.27 | 4.05 | 4.21 | 2.93% | 0.57% | 6.91% | 91,782,900 | 384,186,000 | 227% | 4.19 | 5.12% | 4.03 | 3.89% | 3.97 | 4.01% | 3.94 | 1.63% | -0.17% | |
| 2020-12-18 | 3.77 | 4.09 | 3.77 | 4.09 | 9.95% | 2.71% | 5.55% | 96,739,100 | 385,211,000 | 282% | 3.98 | 8.24% | 3.88 | 6.24% | 3.82 | 1.57% | 3.88 | 0.89% | -0.34% | |
| 2020-12-17 | 3.61 | 3.74 | 3.59 | 3.72 | 3.05% | 1.11% | -3.15% | 26,151,100 | 96,221,000 | 91% | 3.68 | 0.82% | 3.65 | -0.57% | 3.76 | -1.34% | 3.84 | -0.83% | -0.39% | |
| 2020-12-16 | 3.65 | 3.70 | 3.61 | 3.61 | -0.55% | -1.07% | -6.79% | 19,502,100 | 71,160,000 | 66% | 3.65 | 0.69% | 3.67 | -3.21% | 3.81 | -1.37% | 3.87 | -1.05% | -0.27% | |
| 2020-12-15 | 3.66 | 3.67 | 3.59 | 3.63 | -0.82% | 0.17% | -7.26% | 21,368,100 | 77,433,000 | 66% | 3.62 | -2.24% | 3.80 | -1.89% | 3.86 | -0.82% | 3.91 | -0.69% | -0.12% | |
| 2020-12-14 | 3.88 | 3.88 | 3.65 | 3.66 | -7.34% | -1.27% | -7.13% | 47,491,200 | 176,037,000 | 148% | 3.71 | -7.35% | 3.87 | -2.77% | 3.89 | -1.77% | 3.94 | -1.23% | -0.01% | |
| 2020-12-11 | 4.02 | 4.10 | 3.91 | 3.95 | 0.00% | -1.27% | -1.00% | 38,546,800 | 154,228,000 | 133% | 4.00 | 1.09% | 3.98 | 0.81% | 3.96 | 0.38% | 3.99 | 0.18% | 0.17% | |
| 2020-12-10 | 3.95 | 4.02 | 3.92 | 3.95 | 0.51% | -0.20% | -0.83% | 29,818,700 | 118,029,000 | 105% | 3.96 | -0.38% | 3.95 | 0.03% | 3.95 | -0.25% | 3.98 | 0.00% | 0.19% | |
| 2020-12-09 | 3.88 | 4.06 | 3.88 | 3.93 | 1.81% | -1.08% | -1.33% | 37,221,900 | 147,889,000 | 130% | 3.97 | 2.40% | 3.95 | 0.56% | 3.96 | -0.78% | 3.98 | -0.25% | 0.23% | |
| 2020-12-08 | 3.92 | 3.93 | 3.85 | 3.86 | -2.03% | -0.52% | -3.33% | 19,928,000 | 77,330,000 | 65% | 3.88 | -2.09% | 3.92 | -1.26% | 3.99 | -0.45% | 3.99 | -0.35% | 0.33% | |
| 2020-12-07 | 3.99 | 4.02 | 3.92 | 3.94 | -0.76% | -0.58% | -1.67% | 15,701,100 | 62,224,000 | 47% | 3.96 | 0.58% | 3.97 | -1.12% | 4.01 | -0.22% | 4.01 | -0.08% | 0.46% | |
| 2020-12-04 | 3.94 | 3.98 | 3.90 | 3.97 | 0.00% | 0.76% | -1.00% | 16,892,400 | 66,549,000 | 40% | 3.94 | -1.48% | 4.02 | -0.17% | 4.02 | 0.15% | 4.01 | 0.35% | 0.66% | | |
|
