恒源煤电( 600971.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.58 | 5.73 | 5.57 | 5.65 | 1.44% | 0.00% | -9.56% | 20,554,800 | 116,129,000 | 45% | 5.65 | 0.23% | 5.69 | -0.73% | 5.76 | -1.99% | 6.25 | -0.62% | -0.32% |  |
| 2021-01-14 | 5.77 | 5.77 | 5.55 | 5.57 | -4.79% | -1.19% | -11.39% | 24,301,200 | 136,989,000 | 50% | 5.64 | -2.12% | 5.73 | -1.27% | 5.87 | -2.91% | 6.29 | -0.73% | -0.19% | |
| 2021-01-13 | 5.79 | 5.90 | 5.62 | 5.85 | 0.69% | 1.58% | -7.61% | 32,339,200 | 186,255,000 | 61% | 5.76 | -0.57% | 5.81 | -2.62% | 6.05 | -2.67% | 6.33 | -0.35% | -0.08% | |
| 2021-01-12 | 5.72 | 5.85 | 5.70 | 5.81 | 0.69% | 0.31% | -8.56% | 26,458,800 | 153,248,000 | 47% | 5.79 | -1.14% | 5.96 | -3.43% | 6.22 | -2.86% | 6.35 | -0.77% | -0.02% | |
| 2021-01-11 | 6.09 | 6.10 | 5.72 | 5.77 | -6.63% | -1.52% | -9.89% | 38,787,700 | 227,242,000 | 64% | 5.86 | -5.29% | 6.18 | -3.23% | 6.40 | -1.78% | 6.40 | -0.85% | 0.17% | |
| 2021-01-08 | 6.38 | 6.42 | 6.06 | 6.18 | -2.37% | -0.10% | -4.30% | 38,776,300 | 239,882,000 | 61% | 6.19 | -3.59% | 6.38 | -2.52% | 6.51 | -0.28% | 6.46 | 0.05% | 0.37% | |
| 2021-01-07 | 6.39 | 6.65 | 6.26 | 6.33 | -1.86% | -1.34% | -1.94% | 49,521,000 | 317,710,000 | 74% | 6.42 | -0.99% | 6.55 | -1.01% | 6.53 | 0.29% | 6.46 | 0.44% | 0.43% | |
| 2021-01-06 | 6.53 | 6.87 | 6.24 | 6.45 | -1.98% | -0.46% | 0.36% | 61,289,000 | 397,126,000 | 88% | 6.48 | -2.89% | 6.61 | 0.40% | 6.51 | 0.87% | 6.43 | -0.06% | 0.45% | |
| 2021-01-05 | 7.12 | 7.17 | 6.35 | 6.58 | -4.91% | -1.39% | 2.32% | 84,813,300 | 565,964,000 | 115% | 6.67 | -0.83% | 6.59 | 2.39% | 6.46 | 0.78% | 6.43 | -0.59% | 0.63% | |
| 2021-01-04 | 6.19 | 6.92 | 6.15 | 6.92 | 10.02% | 2.84% | 6.97% | 28,594,100 | 192,411,000 | 35% | 6.73 | 6.15% | 6.43 | 1.98% | 6.41 | -0.13% | 6.47 | 0.28% | 1.30% | |
| 2020-12-31 | 6.40 | 6.49 | 6.20 | 6.29 | -3.08% | -0.77% | -2.50% | 45,191,500 | 286,450,000 | 51% | 6.34 | -0.60% | 6.31 | -1.07% | 6.42 | 0.20% | 6.45 | 0.70% | 1.38% |  |
| 2020-12-30 | 6.10 | 6.56 | 6.03 | 6.49 | 5.87% | 1.77% | 1.31% | 72,765,200 | 463,993,000 | 84% | 6.38 | 2.84% | 6.38 | -1.04% | 6.40 | 0.58% | 6.41 | 0.31% | 1.31% | |
| 2020-12-29 | 6.43 | 6.49 | 6.08 | 6.13 | -5.26% | -1.14% | -4.01% | 58,514,600 | 362,865,000 | 70% | 6.20 | -4.95% | 6.44 | -0.16% | 6.37 | -0.78% | 6.39 | 0.28% | 1.23% | |
| 2020-12-28 | 6.60 | 6.74 | 6.36 | 6.47 | -0.77% | -0.83% | 1.60% | 69,951,700 | 456,392,000 | 93% | 6.52 | -0.23% | 6.45 | 1.49% | 6.42 | -1.29% | 6.37 | 1.18% | 1.17% | |
| 2020-12-25 | 6.40 | 6.88 | 6.30 | 6.52 | -0.76% | -0.29% | 3.59% | 90,211,000 | 589,869,000 | 125% | 6.54 | 3.30% | 6.36 | 0.06% | 6.50 | 0.37% | 6.29 | 1.06% | 0.99% | |
| 2020-12-24 | 6.18 | 6.72 | 5.99 | 6.57 | 6.66% | 3.79% | 5.49% | 100,533,800 | 636,368,000 | 143% | 6.33 | 1.95% | 6.36 | -2.74% | 6.48 | 1.03% | 6.23 | 0.74% | 0.96% | |
| 2020-12-23 | 5.93 | 6.42 | 5.90 | 6.16 | -0.48% | -0.79% | -0.36% | 87,636,200 | 544,098,000 | 134% | 6.21 | -4.11% | 6.53 | -0.85% | 6.41 | 0.03% | 6.18 | 0.64% | 0.93% | |
| 2020-12-22 | 6.68 | 6.86 | 6.19 | 6.19 | -10.03% | -4.40% | 0.77% | 126,567,100 | 819,541,000 | 214% | 6.48 | -4.05% | 6.59 | 2.25% | 6.41 | 1.81% | 6.14 | 1.72% | 0.92% | |
| 2020-12-21 | 6.94 | 6.94 | 6.40 | 6.88 | 9.03% | 1.96% | 13.93% | 167,245,200 | 1,128,585,000 | 363% | 6.75 | 7.90% | 6.45 | 11.72% | 6.29 | 12.10% | 6.04 | 6.04% | 0.74% | |
| 2020-12-18 | 6.12 | 6.31 | 6.11 | 6.31 | 9.93% | 0.90% | 10.80% | 35,778,900 | 223,777,000 | 104% | 6.25 | 12.06% | 5.77 | 5.80% | 5.61 | 0.86% | 5.70 | 1.16% | 0.16% | |
| 2020-12-17 | 5.25 | 5.74 | 5.19 | 5.74 | 9.96% | 2.85% | 1.95% | 50,860,100 | 283,853,000 | 142% | 5.58 | 5.44% | 5.45 | 1.60% | 5.57 | -0.75% | 5.63 | -0.07% | 0.07% | |
| 2020-12-16 | 5.29 | 5.38 | 5.21 | 5.22 | -1.14% | -1.38% | -7.35% | 16,408,000 | 86,840,000 | 46% | 5.29 | 0.34% | 5.37 | -4.09% | 5.61 | -1.22% | 5.63 | -0.44% | 0.11% | |
| 2020-12-15 | 5.33 | 5.36 | 5.22 | 5.28 | -1.68% | 0.09% | -6.70% | 21,811,000 | 115,044,000 | 57% | 5.28 | -2.94% | 5.60 | -1.70% | 5.68 | -0.49% | 5.66 | -0.35% | 0.22% | |
| 2020-12-14 | 5.61 | 5.65 | 5.30 | 5.37 | -8.21% | -1.20% | -5.44% | 47,692,900 | 259,198,000 | 129% | 5.44 | -7.25% | 5.69 | -1.98% | 5.71 | -1.04% | 5.68 | -0.58% | 0.30% | |
| 2020-12-11 | 5.89 | 6.05 | 5.72 | 5.85 | 2.63% | -0.17% | 2.42% | 55,854,500 | 327,295,000 | 171% | 5.86 | 1.70% | 5.81 | 1.17% | 5.77 | 1.05% | 5.71 | 0.74% | 0.43% | |
| 2020-12-10 | 5.77 | 5.88 | 5.67 | 5.70 | -1.72% | -1.08% | 0.53% | 42,919,900 | 247,289,000 | 145% | 5.76 | -0.50% | 5.74 | 0.46% | 5.71 | 0.65% | 5.67 | 0.41% | 0.40% | |
| 2020-12-09 | 5.56 | 5.95 | 5.56 | 5.80 | 4.88% | 0.16% | 2.71% | 57,123,600 | 330,821,000 | 211% | 5.79 | 4.53% | 5.72 | 2.29% | 5.67 | 0.71% | 5.65 | 0.57% | 0.40% | |
| 2020-12-08 | 5.64 | 5.65 | 5.46 | 5.53 | -1.07% | -0.18% | -1.51% | 18,940,800 | 104,928,000 | 73% | 5.54 | -2.43% | 5.59 | -0.29% | 5.63 | -0.12% | 5.62 | -0.11% | 0.47% | |
| 2020-12-07 | 5.53 | 5.89 | 5.53 | 5.59 | 1.64% | -1.55% | -0.55% | 28,404,400 | 161,275,000 | 107% | 5.68 | 3.78% | 5.60 | -0.50% | 5.64 | 0.09% | 5.62 | 0.30% | 0.60% | |
| 2020-12-04 | 5.52 | 5.53 | 5.41 | 5.50 | 0.00% | 0.53% | -1.86% | 14,663,300 | 80,217,000 | 50% | 5.47 | -2.25% | 5.63 | -0.32% | 5.63 | 0.02% | 5.60 | 0.27% | 0.74% | | |
|
