川能动力( 000155.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-03 | 11.71 | 12.89 | 11.55 | 12.72 | 8.53% | 1.91% | -6.26% | 138,764,100 | 1,732,096,000 | 115% | 12.48 | 5.61% | 12.24 | 2.57% | 12.23 | -0.60% | 13.57 | -2.33% | -1.18% |  |
| 2021-03-02 | 12.20 | 12.20 | 11.55 | 11.72 | -4.01% | -0.84% | -15.63% | 63,479,000 | 750,229,000 | 48% | 11.82 | -2.39% | 11.93 | -2.04% | 12.30 | -3.65% | 13.89 | -1.77% | -1.07% | |
| 2021-03-01 | 12.01 | 12.30 | 11.85 | 12.21 | 3.39% | 0.84% | -13.66% | 59,246,700 | 717,382,000 | 41% | 12.11 | 1.92% | 12.18 | -2.30% | 12.77 | -5.40% | 14.14 | -0.67% | -1.00% |  |
| 2021-02-26 | 11.78 | 12.15 | 11.68 | 11.81 | -3.98% | -0.59% | -17.05% | 69,322,900 | 823,588,000 | 44% | 11.88 | -5.07% | 12.47 | -4.71% | 13.49 | -2.75% | 14.24 | -1.10% | -1.03% | |
| 2021-02-25 | 12.80 | 12.87 | 12.25 | 12.30 | -2.38% | -1.72% | -14.55% | 73,831,900 | 923,970,000 | 47% | 12.52 | -2.20% | 13.08 | -6.26% | 13.88 | -3.26% | 14.40 | -1.69% | -0.92% | |
| 2021-02-24 | 13.30 | 13.46 | 12.30 | 12.60 | -6.67% | -1.53% | -13.95% | 111,073,400 | 1,421,341,000 | 66% | 12.80 | -6.13% | 13.95 | -3.04% | 14.34 | -2.42% | 14.64 | -2.55% | -0.65% | |
| 2021-02-23 | 14.00 | 14.06 | 13.26 | 13.50 | -8.29% | -0.97% | -10.15% | 133,375,300 | 1,818,107,000 | 78% | 13.63 | -9.47% | 14.39 | -3.60% | 14.70 | -1.55% | 15.03 | -0.85% | -0.16% | |
| 2021-02-22 | 14.52 | 15.60 | 14.30 | 14.72 | 2.15% | -2.24% | -2.86% | 155,581,500 | 2,342,714,000 | 96% | 15.06 | 4.75% | 14.93 | 0.25% | 14.93 | 1.03% | 15.15 | 0.09% | 0.05% | |
| 2021-02-19 | 14.90 | 14.96 | 13.95 | 14.41 | -7.03% | 0.24% | -4.82% | 139,004,000 | 1,998,137,000 | 82% | 14.38 | -5.94% | 14.89 | -1.05% | 14.78 | -0.28% | 15.14 | -0.58% | 0.11% | |
| 2021-02-18 | 15.78 | 15.96 | 14.33 | 15.50 | 2.65% | 1.43% | 1.79% | 161,697,400 | 2,470,997,000 | 98% | 15.28 | 2.21% | 15.05 | 2.23% | 14.82 | -0.66% | 15.23 | -0.32% | 0.47% | |
| 2021-02-10 | 15.40 | 15.48 | 14.33 | 15.10 | -2.71% | 1.00% | -1.15% | 152,219,700 | 2,275,885,000 | 89% | 14.95 | 0.21% | 14.72 | 0.82% | 14.92 | -2.64% | 15.28 | -1.25% | 0.86% | |
| 2021-02-09 | 14.06 | 15.52 | 13.68 | 15.52 | 9.99% | 4.03% | 0.33% | 171,034,000 | 2,551,736,000 | 97% | 14.92 | 5.43% | 14.60 | -2.05% | 15.32 | -0.25% | 15.47 | -1.13% | 1.46% | |
| 2021-02-08 | 14.11 | 14.48 | 13.54 | 14.11 | 0.50% | -0.29% | -9.81% | 120,383,300 | 1,703,513,000 | 62% | 14.15 | -3.12% | 14.91 | -5.23% | 15.36 | -0.60% | 15.65 | -0.92% | 2.03% | |
| 2021-02-05 | 15.65 | 15.65 | 14.04 | 14.04 | -10.00% | -3.88% | -11.08% | 140,150,800 | 2,047,050,000 | 70% | 14.61 | -6.96% | 15.73 | -0.51% | 15.46 | -0.69% | 15.79 | -0.03% | 2.71% | |
| 2021-02-04 | 16.25 | 16.80 | 14.88 | 15.60 | -5.51% | -0.63% | -1.23% | 169,457,300 | 2,660,284,000 | 89% | 15.70 | -4.99% | 15.81 | 1.36% | 15.56 | -0.03% | 15.79 | 1.02% | 3.14% | |
| 2021-02-03 | 16.11 | 17.19 | 15.71 | 16.51 | 4.10% | -0.08% | 5.60% | 206,321,600 | 3,409,300,000 | 113% | 16.52 | 9.26% | 15.60 | 3.04% | 15.57 | -0.21% | 15.64 | 2.31% | 3.49% | |
| 2021-02-02 | 14.31 | 15.86 | 14.20 | 15.86 | 9.99% | 4.87% | 3.78% | 185,022,700 | 2,798,006,000 | 95% | 15.12 | 1.46% | 15.14 | -1.36% | 15.60 | -1.87% | 15.28 | 1.33% | 3.67% | |
| 2021-02-01 | 15.56 | 15.71 | 14.25 | 14.42 | -7.74% | -3.26% | -4.38% | 147,404,700 | 2,197,157,000 | 74% | 14.91 | -2.84% | 15.35 | -3.72% | 15.90 | -1.10% | 15.08 | 0.68% | 4.08% | |
| 2021-01-29 | 15.61 | 16.17 | 14.15 | 15.63 | 3.37% | 1.88% | 4.35% | 189,270,800 | 2,903,538,000 | 102% | 15.34 | -2.36% | 15.94 | -2.42% | 16.08 | 0.45% | 14.98 | 2.96% | 4.29% | |
| 2021-01-28 | 16.01 | 16.78 | 15.12 | 15.12 | -10.00% | -3.76% | 3.92% | 185,423,900 | 2,913,255,000 | 106% | 15.71 | -6.42% | 16.34 | -0.43% | 16.00 | 1.96% | 14.55 | 3.66% | 4.28% | |
| 2021-01-27 | 16.82 | 17.48 | 15.87 | 16.80 | -1.93% | 0.07% | 19.69% | 184,700,800 | 3,100,971,000 | 116% | 16.79 | 1.76% | 16.41 | 3.48% | 15.70 | 4.61% | 14.04 | 4.72% | 4.28% | |
| 2021-01-26 | 15.63 | 17.53 | 15.10 | 17.13 | 7.47% | 3.83% | 27.81% | 204,109,500 | 3,367,485,000 | 131% | 16.50 | 2.93% | 15.86 | 5.01% | 15.00 | 4.43% | 13.40 | 4.58% | 4.10% | |
| 2021-01-25 | 15.50 | 16.79 | 15.20 | 15.94 | 3.37% | -0.55% | 24.38% | 231,823,900 | 3,715,568,000 | 160% | 16.03 | 7.56% | 15.10 | 7.28% | 14.37 | 4.35% | 12.82 | 5.86% | 3.72% | |
| 2021-01-22 | 13.82 | 15.42 | 13.82 | 15.42 | 9.99% | 3.48% | 27.36% | 178,477,700 | 2,659,656,000 | 129% | 14.90 | 4.81% | 14.08 | 3.42% | 13.77 | 6.32% | 12.11 | 4.26% | 3.24% | |
| 2021-01-21 | 13.70 | 15.30 | 13.35 | 14.02 | -0.71% | -1.39% | 20.74% | 203,620,100 | 2,894,998,000 | 151% | 14.22 | 7.73% | 13.61 | 3.08% | 12.95 | 6.32% | 11.61 | 4.49% | 2.96% | |
| 2021-01-20 | 12.66 | 14.12 | 12.41 | 14.12 | 9.97% | 6.99% | 27.06% | 201,588,700 | 2,660,611,000 | 149% | 13.20 | -1.71% | 13.20 | 7.13% | 12.18 | 5.39% | 11.11 | 4.12% | 2.74% | |
| 2021-01-19 | 13.50 | 14.05 | 12.41 | 12.84 | 0.55% | -4.38% | 20.30% | 228,336,400 | 3,066,077,000 | 181% | 13.43 | 6.23% | 12.32 | 10.73% | 11.56 | 8.14% | 10.67 | 5.45% | 2.61% | |
| 2021-01-18 | 12.44 | 12.77 | 12.18 | 12.77 | 9.99% | 1.02% | 26.17% | 89,930,900 | 1,136,811,000 | 75% | 12.64 | 18.10% | 11.13 | 4.70% | 10.69 | 4.50% | 10.12 | 2.84% | 2.28% | |
| 2021-01-15 | 10.12 | 11.61 | 9.91 | 11.61 | 10.05% | 8.46% | 17.96% | 173,216,600 | 1,854,025,000 | 123% | 10.70 | -1.14% | 10.63 | 2.92% | 10.23 | 2.26% | 9.84 | 2.80% | 2.17% | |
| 2021-01-14 | 10.22 | 11.28 | 10.22 | 10.55 | 0.00% | -2.56% | 10.19% | 203,910,200 | 2,207,732,000 | 153% | 10.83 | 4.61% | 10.33 | 6.05% | 10.00 | 2.62% | 9.57 | 3.67% | 2.02% | | |
|
