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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-10-18 | 3.42 | 3.49 | 3.28 | 3.33 | -3.48% | -1.62% | -16.23% | 11,074,800 | 37,484,000 | 74% | 3.39 | -1.23% | 3.42 | -4.09% | 3.69 | -4.11% | 3.98 | -2.21% | -1.63% |  |
| 2018-10-17 | 3.47 | 3.50 | 3.32 | 3.45 | 0.88% | 0.67% | -15.13% | 9,777,000 | 33,509,000 | 67% | 3.43 | -0.58% | 3.57 | -5.43% | 3.84 | -2.86% | 4.07 | -2.12% | -1.37% | |
| 2018-10-16 | 3.47 | 3.54 | 3.35 | 3.42 | -4.47% | -0.78% | -17.65% | 17,045,700 | 58,757,000 | 120% | 3.45 | -6.74% | 3.78 | -6.05% | 3.96 | -3.84% | 4.15 | -3.35% | -1.13% | |
| 2018-10-15 | 3.99 | 4.09 | 3.58 | 3.58 | -10.05% | -3.14% | -16.69% | 27,738,500 | 102,523,000 | 225% | 3.70 | -10.94% | 4.02 | -7.29% | 4.12 | -7.07% | 4.30 | -5.14% | -0.79% | |
| 2018-10-12 | 4.30 | 4.42 | 3.98 | 3.98 | -8.92% | -4.10% | -12.14% | 20,833,500 | 86,456,000 | 225% | 4.15 | -6.99% | 4.33 | -4.39% | 4.43 | -3.66% | 4.53 | -2.73% | -0.27% | |
| 2018-10-11 | 4.60 | 4.69 | 4.25 | 4.37 | -7.02% | -2.06% | -6.16% | 13,934,900 | 62,177,000 | 198% | 4.46 | -3.32% | 4.53 | -2.87% | 4.60 | -1.73% | 4.66 | -1.06% | -0.01% | |
| 2018-10-10 | 4.59 | 4.71 | 4.55 | 4.70 | 2.40% | 1.84% | -0.15% | 7,364,800 | 33,986,000 | 117% | 4.62 | 0.04% | 4.67 | -0.45% | 4.68 | -0.66% | 4.71 | -0.09% | 0.08% |  |
| 2018-10-09 | 4.63 | 4.67 | 4.57 | 4.59 | -0.65% | -0.50% | -2.57% | 4,843,200 | 22,342,000 | 81% | 4.61 | -2.47% | 4.69 | -0.57% | 4.71 | -0.51% | 4.71 | 0.13% | 0.04% | |
| 2018-10-08 | 4.70 | 4.85 | 4.61 | 4.62 | -2.33% | -2.33% | -1.81% | 10,127,700 | 47,903,000 | 170% | 4.73 | 1.24% | 4.72 | -0.15% | 4.73 | -0.21% | 4.71 | 0.04% | -0.02% | |
| 2018-09-28 | 4.63 | 4.73 | 4.62 | 4.73 | 2.16% | 1.24% | 0.57% | 4,010,900 | 18,740,000 | 66% | 4.67 | -1.02% | 4.72 | -0.55% | 4.74 | -0.13% | 4.70 | 0.26% | -0.04% | |
| 2018-09-27 | 4.75 | 4.80 | 4.63 | 4.63 | -2.32% | -1.91% | -1.30% | 5,924,100 | 27,960,000 | 95% | 4.72 | -0.82% | 4.75 | -0.36% | 4.75 | 0.17% | 4.69 | 0.32% | -0.14% | |
| 2018-09-26 | 4.78 | 4.80 | 4.73 | 4.74 | -0.42% | -0.40% | 1.37% | 5,931,900 | 28,230,000 | 95% | 4.76 | -0.17% | 4.77 | 0.23% | 4.74 | 0.55% | 4.68 | 0.32% | -0.29% | |
| 2018-09-25 | 4.77 | 4.81 | 4.73 | 4.76 | -0.63% | -0.15% | 2.12% | 5,114,100 | 24,379,000 | 83% | 4.77 | -0.06% | 4.75 | 0.57% | 4.71 | 0.81% | 4.66 | 0.02% | -0.45% | |
| 2018-09-21 | 4.71 | 4.85 | 4.68 | 4.79 | 2.13% | 0.42% | 2.79% | 6,638,600 | 31,664,000 | 106% | 4.77 | 1.36% | 4.73 | 1.16% | 4.68 | 0.13% | 4.66 | 0.06% | -0.50% | |
| 2018-09-20 | 4.73 | 4.76 | 4.67 | 4.69 | -0.42% | -0.34% | 0.71% | 3,531,700 | 16,620,000 | 59% | 4.71 | 0.13% | 4.67 | 0.80% | 4.67 | 0.47% | 4.66 | -0.13% | -0.55% | |
| 2018-09-19 | 4.62 | 4.79 | 4.60 | 4.71 | 1.51% | 0.21% | 1.01% | 7,864,300 | 36,960,000 | 130% | 4.70 | 2.22% | 4.64 | -0.34% | 4.65 | 0.61% | 4.66 | -0.19% | -0.54% | |
| 2018-09-18 | 4.57 | 4.64 | 4.53 | 4.64 | 1.53% | 0.91% | -0.68% | 4,347,200 | 19,989,000 | 73% | 4.60 | 0.35% | 4.65 | 0.28% | 4.62 | 0.00% | 4.67 | -0.45% | -0.53% | |
| 2018-09-17 | 4.60 | 4.63 | 4.54 | 4.57 | -2.14% | -0.26% | -2.62% | 6,166,400 | 28,252,000 | 102% | 4.58 | -2.84% | 4.64 | 0.09% | 4.62 | -0.60% | 4.69 | -0.45% | -0.47% | |
| 2018-09-14 | 4.61 | 4.85 | 4.58 | 4.67 | 1.52% | -0.98% | -0.93% | 10,346,900 | 48,801,000 | 186% | 4.72 | 3.17% | 4.64 | 1.20% | 4.65 | 0.13% | 4.71 | -0.17% | -0.41% | |
| 2018-09-13 | 4.63 | 4.67 | 4.49 | 4.60 | -0.43% | 0.63% | -2.58% | 6,538,300 | 29,889,000 | 131% | 4.57 | 0.02% | 4.58 | -1.21% | 4.64 | -0.88% | 4.72 | -0.76% | -0.38% | |
| 2018-09-12 | 4.57 | 4.66 | 4.46 | 4.62 | 1.09% | 1.09% | -2.90% | 6,680,600 | 30,531,000 | 142% | 4.57 | -0.70% | 4.64 | -1.47% | 4.68 | -1.31% | 4.76 | -1.20% | -0.29% | |
| 2018-09-11 | 4.72 | 4.73 | 4.55 | 4.57 | -2.77% | -0.70% | -5.11% | 5,593,700 | 25,742,000 | 122% | 4.60 | -2.91% | 4.71 | -1.49% | 4.75 | -1.21% | 4.82 | -1.23% | -0.16% | |
| 2018-09-10 | 4.77 | 4.81 | 4.67 | 4.70 | -2.29% | -0.84% | -3.61% | 6,122,200 | 29,020,000 | 127% | 4.74 | -1.60% | 4.78 | -0.79% | 4.80 | -0.54% | 4.88 | -0.47% | -0.02% | |
| 2018-09-07 | 4.80 | 4.86 | 4.77 | 4.81 | 0.21% | -0.15% | -1.82% | 3,201,700 | 15,423,000 | 65% | 4.82 | 0.40% | 4.81 | -0.29% | 4.83 | -0.12% | 4.90 | -0.45% | 0.00% | |
| 2018-09-06 | 4.74 | 4.84 | 4.73 | 4.80 | 0.42% | 0.04% | -2.46% | 3,808,100 | 18,270,000 | 62% | 4.80 | -0.52% | 4.83 | -0.27% | 4.84 | -0.41% | 4.92 | -0.04% | -0.01% | |
| 2018-09-05 | 4.85 | 4.87 | 4.77 | 4.78 | -1.85% | -0.89% | -2.90% | 5,199,700 | 25,080,000 | 86% | 4.82 | -0.72% | 4.84 | -0.25% | 4.86 | -0.94% | 4.92 | -0.04% | -0.07% | |
| 2018-09-04 | 4.84 | 4.89 | 4.82 | 4.87 | 0.41% | 0.25% | -1.12% | 4,808,200 | 23,356,000 | 83% | 4.86 | 0.27% | 4.85 | -0.35% | 4.90 | -0.95% | 4.93 | 0.10% | -0.10% | |
| 2018-09-03 | 4.83 | 4.91 | 4.78 | 4.85 | 0.00% | 0.10% | -1.42% | 3,281,600 | 15,899,000 | 56% | 4.85 | -0.19% | 4.87 | -1.32% | 4.95 | -0.02% | 4.92 | 0.20% | -0.16% | |
| 2018-08-31 | 4.88 | 4.91 | 4.82 | 4.85 | -0.41% | -0.08% | -1.22% | 2,821,700 | 13,696,000 | 47% | 4.85 | -1.08% | 4.94 | -0.94% | 4.95 | -0.30% | 4.91 | 0.08% | -0.21% | |
| 2018-08-30 | 4.93 | 4.97 | 4.87 | 4.87 | 0.00% | -0.75% | -0.73% | 3,493,700 | 17,144,000 | 57% | 4.91 | -1.78% | 4.98 | 0.28% | 4.96 | 0.14% | 4.91 | 0.16% | -0.22% | | |
|
