新集能源( 601918.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 | 2.75 | 2.79 | 2.73 | 2.77 | 1.84% | 0.14% | -6.61% | 19,925,600 | 55,108,000 | 39% | 2.77 | 0.62% | 2.78 | -0.61% | 2.80 | -1.76% | 2.97 | -1.30% | -0.38% |  |
| 2021-01-14 | 2.80 | 2.80 | 2.72 | 2.72 | -3.55% | -1.05% | -9.48% | 29,703,400 | 81,656,000 | 49% | 2.75 | -2.00% | 2.79 | -0.89% | 2.85 | -2.63% | 3.01 | -1.44% | -0.19% | |
| 2021-01-13 | 2.83 | 2.86 | 2.75 | 2.82 | -0.35% | 0.53% | -7.51% | 35,715,300 | 100,173,000 | 50% | 2.81 | -0.81% | 2.82 | -2.22% | 2.93 | -1.15% | 3.05 | -0.33% | 0.03% | |
| 2021-01-12 | 2.79 | 2.87 | 2.77 | 2.83 | 1.43% | 0.07% | -7.49% | 25,282,800 | 71,507,000 | 33% | 2.83 | 0.18% | 2.88 | -2.73% | 2.96 | -1.00% | 3.06 | -0.71% | 0.09% | |
| 2021-01-11 | 2.89 | 2.90 | 2.78 | 2.79 | -4.12% | -1.17% | -9.44% | 45,834,500 | 129,370,000 | 54% | 2.82 | -4.34% | 2.96 | -1.63% | 2.99 | -1.97% | 3.08 | -0.65% | 0.27% | |
| 2021-01-08 | 3.01 | 3.03 | 2.90 | 2.91 | -3.96% | -1.39% | -6.16% | 59,132,800 | 174,529,000 | 66% | 2.95 | -3.63% | 3.01 | -0.99% | 3.05 | -1.42% | 3.10 | -0.03% | 0.42% | |
| 2021-01-07 | 3.01 | 3.15 | 2.96 | 3.03 | 1.34% | -1.05% | -2.32% | 71,634,300 | 219,323,000 | 77% | 3.06 | 1.66% | 3.04 | -1.11% | 3.09 | -0.90% | 3.10 | 0.19% | 0.48% | |
| 2021-01-06 | 3.04 | 3.10 | 2.96 | 2.99 | -1.64% | -0.73% | -3.42% | 48,546,200 | 146,227,000 | 51% | 3.01 | -0.99% | 3.08 | -1.38% | 3.12 | 0.13% | 3.10 | 0.16% | 0.50% | |
| 2021-01-05 | 3.15 | 3.16 | 2.98 | 3.04 | -3.49% | -0.07% | -1.65% | 68,661,100 | 208,871,000 | 69% | 3.04 | -3.64% | 3.12 | -1.24% | 3.12 | -0.64% | 3.09 | -0.10% | 0.53% | |
| 2021-01-04 | 3.11 | 3.24 | 3.10 | 3.15 | 0.64% | -0.22% | 1.81% | 67,019,900 | 211,559,000 | 63% | 3.16 | 0.29% | 3.16 | 1.06% | 3.14 | 0.16% | 3.09 | 0.39% | 0.72% | |
| 2020-12-31 | 3.17 | 3.24 | 3.08 | 3.13 | -1.88% | -0.57% | 1.56% | 94,875,000 | 298,692,000 | 82% | 3.15 | -0.57% | 3.13 | -0.13% | 3.13 | 0.77% | 3.08 | 0.65% | 0.92% |  |
| 2020-12-30 | 2.97 | 3.31 | 2.95 | 3.19 | 5.98% | 0.76% | 4.18% | 129,353,600 | 409,574,000 | 117% | 3.17 | 4.49% | 3.13 | 0.55% | 3.11 | 1.04% | 3.06 | 0.69% | 0.75% | |
| 2020-12-29 | 3.13 | 3.13 | 2.97 | 3.01 | -5.05% | -0.66% | -1.02% | 79,679,100 | 241,427,000 | 77% | 3.03 | -4.11% | 3.11 | 0.23% | 3.08 | 0.23% | 3.04 | 0.30% | 0.58% | |
| 2020-12-28 | 3.19 | 3.25 | 3.09 | 3.17 | 1.28% | 0.32% | 4.55% | 102,893,300 | 325,145,000 | 110% | 3.16 | 1.12% | 3.11 | 1.44% | 3.07 | 0.29% | 3.03 | 1.10% | 0.53% | |
| 2020-12-25 | 3.06 | 3.24 | 2.97 | 3.13 | 1.29% | 0.16% | 4.37% | 122,280,500 | 382,080,000 | 137% | 3.13 | 2.80% | 3.06 | 1.46% | 3.06 | 0.63% | 3.00 | 0.84% | 0.36% | |
| 2020-12-24 | 3.05 | 3.15 | 2.95 | 3.09 | 3.69% | 1.64% | 3.90% | 123,743,600 | 376,127,000 | 145% | 3.04 | 1.23% | 3.02 | -0.89% | 3.04 | 0.83% | 2.97 | 0.61% | 0.30% | |
| 2020-12-23 | 2.91 | 3.08 | 2.90 | 2.98 | 2.05% | -0.77% | 0.81% | 85,573,400 | 256,967,000 | 108% | 3.00 | 0.07% | 3.04 | -0.16% | 3.02 | 0.33% | 2.96 | 0.37% | 0.25% | |
| 2020-12-22 | 3.08 | 3.10 | 2.92 | 2.92 | -5.50% | -2.70% | -0.85% | 98,137,800 | 294,540,000 | 128% | 3.00 | -2.88% | 3.05 | 0.86% | 3.01 | 0.64% | 2.95 | 0.48% | 0.21% | |
| 2020-12-21 | 3.10 | 3.14 | 3.03 | 3.09 | 0.00% | 0.00% | 5.42% | 166,080,800 | 513,240,000 | 249% | 3.09 | 1.78% | 3.02 | 2.44% | 2.99 | 3.36% | 2.93 | 1.77% | 0.15% | |
| 2020-12-18 | 2.89 | 3.09 | 2.86 | 3.09 | 9.96% | 1.78% | 7.29% | 177,802,600 | 539,779,000 | 330% | 3.04 | 10.36% | 2.95 | 8.41% | 2.89 | 4.26% | 2.88 | 2.38% | -0.01% | |
| 2020-12-17 | 2.67 | 2.85 | 2.65 | 2.81 | 5.64% | 2.14% | -0.11% | 49,157,700 | 135,243,000 | 111% | 2.75 | 1.89% | 2.72 | 0.37% | 2.77 | -0.97% | 2.81 | -1.06% | -0.21% | |
| 2020-12-16 | 2.71 | 2.73 | 2.66 | 2.66 | -1.85% | -1.48% | -6.44% | 21,354,600 | 57,668,000 | 44% | 2.70 | 0.48% | 2.71 | -2.76% | 2.80 | -0.96% | 2.84 | -1.01% | -0.05% | |
| 2020-12-15 | 2.69 | 2.72 | 2.63 | 2.71 | 0.37% | 0.86% | -5.64% | 27,100,400 | 72,811,000 | 46% | 2.69 | -1.50% | 2.79 | -1.41% | 2.83 | -0.39% | 2.87 | -0.24% | 0.16% | |
| 2020-12-14 | 2.82 | 2.83 | 2.66 | 2.70 | -6.25% | -1.03% | -6.22% | 58,203,800 | 158,799,000 | 96% | 2.73 | -5.77% | 2.83 | -1.74% | 2.84 | -1.01% | 2.88 | -0.59% | 0.23% | |
| 2020-12-11 | 2.90 | 2.98 | 2.82 | 2.88 | 1.05% | -0.52% | -0.55% | 59,406,700 | 172,004,000 | 100% | 2.90 | 1.08% | 2.88 | 0.77% | 2.87 | 0.39% | 2.90 | 0.28% | 0.38% | |
| 2020-12-10 | 2.85 | 2.94 | 2.82 | 2.85 | -0.35% | -0.49% | -1.32% | 56,257,100 | 161,107,000 | 95% | 2.86 | -0.45% | 2.86 | 0.14% | 2.86 | -0.97% | 2.89 | 0.10% | 0.38% | |
| 2020-12-09 | 2.80 | 2.93 | 2.80 | 2.86 | 2.51% | -0.59% | -0.87% | 62,075,800 | 178,567,000 | 109% | 2.88 | 3.12% | 2.85 | 0.60% | 2.88 | -1.13% | 2.89 | -0.04% | 0.41% | |
| 2020-12-08 | 2.80 | 2.83 | 2.77 | 2.79 | -0.71% | 0.00% | -3.33% | 24,052,800 | 67,119,000 | 40% | 2.79 | -2.21% | 2.84 | -2.24% | 2.92 | 0.07% | 2.89 | -0.10% | 0.52% | |
| 2020-12-07 | 2.86 | 2.90 | 2.81 | 2.81 | -1.06% | -1.51% | -2.73% | 31,171,900 | 88,919,000 | 49% | 2.85 | 0.11% | 2.90 | -1.26% | 2.91 | -0.03% | 2.89 | 0.21% | 0.67% | |
| 2020-12-04 | 2.89 | 2.90 | 2.82 | 2.84 | 0.00% | -0.35% | -1.49% | 43,239,400 | 123,235,000 | 61% | 2.85 | -3.39% | 2.94 | 0.10% | 2.92 | 0.24% | 2.88 | 0.38% | 0.85% | | |
|
