露天煤业( 002128.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 | 9.88 | 10.08 | 9.86 | 9.98 | 1.73% | 0.07% | -5.73% | 16,135,100 | 160,923,000 | 53% | 9.97 | 0.87% | 10.01 | -0.48% | 10.13 | -1.64% | 10.59 | -0.69% | -0.53% |  |
| 2021-01-14 | 10.10 | 10.14 | 9.77 | 9.81 | -3.06% | -0.78% | -7.98% | 24,618,800 | 243,405,000 | 76% | 9.89 | -2.83% | 10.06 | -1.77% | 10.30 | -2.24% | 10.66 | -1.01% | -0.44% | |
| 2021-01-13 | 10.25 | 10.31 | 10.05 | 10.12 | -1.08% | -0.54% | -6.04% | 21,050,800 | 214,199,000 | 64% | 10.18 | 0.44% | 10.24 | -2.04% | 10.53 | -0.94% | 10.77 | -0.53% | -0.31% | |
| 2021-01-12 | 10.16 | 10.29 | 9.98 | 10.23 | 0.20% | 0.99% | -5.51% | 21,921,100 | 222,071,000 | 63% | 10.13 | -2.04% | 10.45 | -2.31% | 10.63 | -1.07% | 10.83 | -1.10% | -0.24% | |
| 2021-01-11 | 10.81 | 10.81 | 10.18 | 10.21 | -5.81% | -1.27% | -6.73% | 34,616,900 | 357,982,000 | 96% | 10.34 | -4.72% | 10.70 | -1.56% | 10.75 | -1.57% | 10.95 | -0.77% | -0.03% | |
| 2021-01-08 | 10.90 | 11.02 | 10.71 | 10.84 | -0.37% | -0.12% | -1.74% | 26,664,600 | 289,400,000 | 77% | 10.85 | -0.53% | 10.87 | 0.05% | 10.92 | -0.19% | 11.03 | -0.02% | 0.05% |  |
| 2021-01-07 | 10.80 | 11.13 | 10.72 | 10.88 | 0.65% | -0.28% | -1.40% | 38,122,700 | 415,943,000 | 112% | 10.91 | 0.90% | 10.86 | -0.73% | 10.94 | -0.33% | 11.03 | 0.00% | 0.04% | |
| 2021-01-06 | 10.93 | 11.05 | 10.71 | 10.81 | -1.10% | -0.04% | -2.03% | 25,543,500 | 276,218,000 | 76% | 10.81 | -0.27% | 10.94 | -0.36% | 10.98 | -0.12% | 11.03 | -0.08% | 0.02% | |
| 2021-01-05 | 11.12 | 11.19 | 10.65 | 10.93 | -2.67% | 0.80% | -1.02% | 35,715,800 | 387,271,000 | 101% | 10.84 | -2.50% | 10.98 | -0.73% | 10.99 | -1.23% | 11.04 | -0.67% | 0.03% | |
| 2021-01-04 | 10.89 | 11.28 | 10.81 | 11.23 | 2.65% | 0.98% | 1.02% | 37,271,600 | 414,516,000 | 106% | 11.12 | 1.36% | 11.06 | 0.64% | 11.13 | -0.09% | 11.12 | -0.41% | 0.15% | |
| 2020-12-31 | 11.20 | 11.23 | 10.80 | 10.94 | -1.53% | -0.29% | -2.00% | 31,865,900 | 349,626,000 | 84% | 10.97 | -0.99% | 10.99 | -1.61% | 11.14 | 0.06% | 11.16 | 0.21% | 0.27% | |
| 2020-12-30 | 10.78 | 11.35 | 10.66 | 11.11 | 3.06% | 0.25% | -0.27% | 33,622,400 | 372,601,000 | 91% | 11.08 | 1.43% | 11.17 | -0.25% | 11.13 | 0.33% | 11.14 | 0.25% | 0.15% | |
| 2020-12-29 | 11.45 | 11.46 | 10.72 | 10.78 | -5.69% | -1.34% | -2.99% | 36,789,700 | 401,967,000 | 104% | 10.93 | -4.86% | 11.20 | -0.21% | 11.09 | -0.06% | 11.11 | 0.21% | 0.00% | |
| 2020-12-28 | 11.56 | 11.75 | 11.32 | 11.43 | 0.53% | -0.47% | 3.08% | 38,757,400 | 445,094,000 | 122% | 11.48 | 2.78% | 11.22 | 2.14% | 11.10 | -0.08% | 11.09 | 0.99% | -0.12% | |
| 2020-12-25 | 10.84 | 11.45 | 10.71 | 11.37 | 4.99% | 1.76% | 3.55% | 35,913,800 | 401,274,000 | 112% | 11.17 | 3.05% | 10.99 | 0.70% | 11.11 | -0.71% | 10.98 | -0.01% | -0.35% | |
| 2020-12-24 | 10.99 | 11.06 | 10.67 | 10.83 | -0.46% | -0.11% | -1.38% | 21,928,000 | 237,736,000 | 67% | 10.84 | -0.23% | 10.91 | -2.03% | 11.19 | 0.33% | 10.98 | -0.12% | -0.37% | |
| 2020-12-23 | 10.59 | 11.03 | 10.56 | 10.88 | 2.16% | 0.12% | -1.04% | 28,786,500 | 312,830,000 | 88% | 10.87 | -1.00% | 11.14 | -1.46% | 11.15 | 0.20% | 10.99 | -0.22% | -0.40% | |
| 2020-12-22 | 11.33 | 11.38 | 10.64 | 10.65 | -7.39% | -2.98% | -3.34% | 43,656,600 | 479,209,000 | 133% | 10.98 | -4.41% | 11.30 | 0.24% | 11.13 | 0.43% | 11.02 | 0.06% | -0.46% | |
| 2020-12-21 | 11.70 | 11.74 | 11.35 | 11.50 | -0.43% | 0.15% | 4.44% | 43,042,500 | 494,252,000 | 147% | 11.48 | 0.61% | 11.28 | 2.13% | 11.08 | 2.27% | 11.01 | 0.55% | -0.55% | |
| 2020-12-18 | 11.08 | 11.67 | 10.95 | 11.55 | 7.14% | 1.19% | 5.47% | 58,003,600 | 662,072,000 | 212% | 11.41 | 7.93% | 11.04 | 5.64% | 10.83 | 1.64% | 10.95 | 0.80% | -0.69% | |
| 2020-12-17 | 10.36 | 10.83 | 10.22 | 10.78 | 3.75% | 1.94% | -0.77% | 24,227,800 | 256,202,000 | 93% | 10.58 | 1.62% | 10.45 | 0.13% | 10.66 | -0.81% | 10.86 | -1.07% | -0.77% | |
| 2020-12-16 | 10.38 | 10.51 | 10.30 | 10.39 | 0.39% | -0.15% | -5.39% | 16,326,200 | 169,886,000 | 57% | 10.41 | 0.77% | 10.44 | -2.74% | 10.75 | -1.15% | 10.98 | -1.23% | -0.65% | |
| 2020-12-15 | 10.44 | 10.46 | 10.20 | 10.35 | -0.67% | 0.22% | -6.92% | 17,961,600 | 185,491,000 | 58% | 10.33 | -1.75% | 10.73 | -1.45% | 10.87 | -0.59% | 11.12 | -0.99% | -0.49% | |
| 2020-12-14 | 10.74 | 10.79 | 10.37 | 10.42 | -5.62% | -0.87% | -7.21% | 35,019,900 | 368,080,000 | 108% | 10.51 | -6.27% | 10.89 | -2.15% | 10.94 | -1.34% | 11.23 | -1.32% | -0.35% | |
| 2020-12-11 | 11.26 | 11.45 | 11.01 | 11.04 | -0.18% | -1.55% | -2.99% | 31,214,200 | 350,021,000 | 99% | 11.21 | 1.72% | 11.13 | 1.04% | 11.08 | 0.18% | 11.38 | -0.16% | -0.14% | |
| 2020-12-10 | 11.05 | 11.16 | 10.85 | 11.06 | 0.82% | 0.33% | -2.97% | 24,086,100 | 265,528,000 | 74% | 11.02 | -0.91% | 11.02 | -0.33% | 11.06 | -1.08% | 11.40 | -0.39% | -0.09% | |
| 2020-12-09 | 11.01 | 11.25 | 10.96 | 10.97 | 0.73% | -1.39% | -4.13% | 31,327,800 | 348,519,000 | 95% | 11.13 | 2.44% | 11.05 | 0.00% | 11.19 | -1.50% | 11.44 | -0.85% | 0.00% | |
| 2020-12-08 | 11.02 | 11.06 | 10.69 | 10.89 | -0.91% | 0.28% | -5.64% | 23,498,000 | 255,191,000 | 67% | 10.86 | -2.56% | 11.05 | -2.12% | 11.36 | -1.27% | 11.54 | -0.82% | 0.18% | |
| 2020-12-07 | 11.31 | 11.41 | 10.97 | 10.99 | -2.66% | -1.39% | -5.55% | 23,315,700 | 259,850,000 | 63% | 11.15 | 0.05% | 11.29 | -2.00% | 11.50 | -0.88% | 11.64 | -0.89% | 0.36% | |
| 2020-12-04 | 11.28 | 11.31 | 10.95 | 11.29 | 0.00% | 1.35% | -3.84% | 25,891,700 | 288,425,000 | 61% | 11.14 | -2.85% | 11.52 | -1.24% | 11.60 | -0.24% | 11.74 | 0.01% | 0.63% | | |
|
