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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-21 | 3.65 | 3.72 | 3.65 | 3.70 | 0.54% | 0.54% | 0.35% | 3,823,100 | 14,070,000 | 97% | 3.68 | 0.27% | 3.67 | -0.14% | 3.68 | -0.03% | 3.69 | -0.24% | 0.24% |  |
| 2019-01-18 | 3.61 | 3.76 | 3.61 | 3.68 | 1.38% | 0.27% | -0.43% | 4,929,800 | 18,094,000 | 121% | 3.67 | 0.52% | 3.67 | -0.16% | 3.68 | -0.19% | 3.70 | 0.08% | 0.31% |  |
| 2019-01-17 | 3.66 | 3.69 | 3.62 | 3.63 | -1.36% | -0.58% | -1.71% | 2,655,100 | 9,695,000 | 65% | 3.65 | -1.16% | 3.68 | -0.24% | 3.69 | -0.16% | 3.69 | 0.16% | 0.29% | |
| 2019-01-16 | 3.71 | 3.74 | 3.66 | 3.68 | -0.54% | -0.38% | -0.19% | 3,681,500 | 13,601,000 | 89% | 3.69 | 0.24% | 3.69 | -0.05% | 3.69 | -0.05% | 3.69 | 0.25% | 0.23% | |
| 2019-01-15 | 3.67 | 3.72 | 3.65 | 3.70 | 1.09% | 0.41% | 0.60% | 4,672,400 | 17,219,000 | 115% | 3.69 | -0.08% | 3.69 | -0.08% | 3.69 | -0.05% | 3.68 | 0.57% | 0.16% | |
| 2019-01-14 | 3.70 | 3.73 | 3.64 | 3.66 | -1.35% | -0.76% | 0.08% | 3,451,600 | 12,731,000 | 79% | 3.69 | -0.38% | 3.69 | -0.14% | 3.70 | -0.40% | 3.66 | 0.41% | -0.01% | |
| 2019-01-11 | 3.68 | 3.74 | 3.65 | 3.71 | 0.82% | 0.22% | 1.87% | 3,398,900 | 12,583,000 | 76% | 3.70 | 0.27% | 3.70 | 0.05% | 3.71 | 0.32% | 3.64 | 0.22% | -0.18% | |
| 2019-01-10 | 3.65 | 3.75 | 3.65 | 3.68 | 0.55% | -0.33% | 1.27% | 3,567,000 | 13,168,000 | 83% | 3.69 | -0.30% | 3.70 | -0.57% | 3.70 | 0.43% | 3.63 | 0.53% | -0.34% | |
| 2019-01-09 | 3.67 | 3.75 | 3.65 | 3.66 | -0.54% | -1.16% | 1.24% | 3,854,800 | 14,273,000 | 86% | 3.70 | 0.19% | 3.72 | 0.51% | 3.68 | 0.52% | 3.62 | 0.17% | -0.48% | |
| 2019-01-08 | 3.79 | 3.79 | 3.66 | 3.68 | -2.13% | -0.43% | 1.97% | 4,985,600 | 18,427,000 | 115% | 3.70 | -1.49% | 3.70 | 0.71% | 3.66 | 1.05% | 3.61 | 0.28% | -0.54% | |
| 2019-01-07 | 3.72 | 3.79 | 3.70 | 3.76 | 2.17% | 0.21% | 4.47% | 5,138,400 | 19,277,000 | 123% | 3.75 | 2.88% | 3.67 | 1.72% | 3.63 | 1.26% | 3.60 | 0.42% | -0.64% | |
| 2019-01-04 | 3.57 | 3.70 | 3.55 | 3.68 | 2.79% | 0.90% | 2.68% | 4,840,600 | 17,655,000 | 119% | 3.65 | 1.56% | 3.61 | 1.04% | 3.58 | 0.45% | 3.58 | -0.11% | -0.75% | |
| 2019-01-03 | 3.58 | 3.62 | 3.56 | 3.58 | 0.28% | -0.31% | -0.22% | 3,461,100 | 12,428,000 | 85% | 3.59 | 0.34% | 3.57 | 0.42% | 3.57 | 0.39% | 3.59 | -0.44% | -0.83% | |
| 2019-01-02 | 3.60 | 3.64 | 3.53 | 3.57 | -0.83% | -0.25% | -0.94% | 3,260,600 | 11,671,000 | 77% | 3.58 | 0.42% | 3.56 | 0.08% | 3.55 | -0.11% | 3.60 | -0.41% | -0.88% | |
| 2018-12-28 | 3.45 | 3.71 | 3.41 | 3.60 | 5.57% | 1.01% | -0.53% | 7,668,400 | 27,333,000 | 180% | 3.56 | 0.74% | 3.56 | 0.57% | 3.56 | -0.25% | 3.62 | -1.17% | -0.90% | |
| 2018-12-27 | 3.63 | 3.67 | 3.40 | 3.41 | -4.21% | -3.62% | -6.88% | 4,941,600 | 17,484,000 | 117% | 3.54 | -0.79% | 3.54 | -0.56% | 3.56 | -0.70% | 3.66 | -1.21% | -0.82% | |
| 2018-12-26 | 3.59 | 3.61 | 3.54 | 3.56 | 0.00% | -0.17% | -3.97% | 1,929,600 | 6,880,000 | 45% | 3.57 | 1.22% | 3.56 | -0.50% | 3.59 | -0.69% | 3.71 | -1.41% | -0.71% | |
| 2018-12-25 | 3.59 | 3.59 | 3.46 | 3.56 | -2.20% | 1.05% | -5.32% | 5,672,600 | 19,987,000 | 106% | 3.52 | -3.00% | 3.57 | -1.65% | 3.61 | -1.55% | 3.76 | -0.90% | -0.59% | |
| 2018-12-24 | 3.63 | 3.66 | 3.57 | 3.64 | 0.28% | 0.22% | -4.06% | 2,183,900 | 7,933,000 | 42% | 3.63 | 0.53% | 3.63 | -0.63% | 3.67 | -0.62% | 3.79 | -0.42% | -0.51% | |
| 2018-12-21 | 3.67 | 3.67 | 3.57 | 3.63 | -1.36% | 0.47% | -4.72% | 4,152,000 | 15,000,000 | 71% | 3.61 | -1.39% | 3.66 | -1.14% | 3.69 | -1.41% | 3.81 | -0.70% | -0.44% | |
| 2018-12-20 | 3.63 | 3.69 | 3.61 | 3.68 | 0.55% | 0.44% | -4.09% | 2,948,400 | 10,803,000 | 51% | 3.66 | -0.84% | 3.70 | -0.81% | 3.75 | -1.19% | 3.84 | -0.72% | -0.38% | |
| 2018-12-19 | 3.74 | 3.76 | 3.63 | 3.66 | -2.66% | -0.95% | -5.30% | 4,186,500 | 15,469,000 | 68% | 3.70 | -0.83% | 3.73 | -1.30% | 3.79 | -1.53% | 3.87 | -0.85% | -0.32% | |
| 2018-12-18 | 3.75 | 3.79 | 3.67 | 3.76 | -0.53% | 0.91% | -3.54% | 4,630,400 | 17,253,000 | 70% | 3.73 | -1.25% | 3.78 | -1.62% | 3.85 | -0.36% | 3.90 | -1.02% | -0.24% | |
| 2018-12-17 | 3.76 | 3.80 | 3.73 | 3.78 | 0.80% | 0.19% | -4.01% | 3,439,600 | 12,979,000 | 48% | 3.77 | -1.21% | 3.84 | -1.26% | 3.87 | -0.21% | 3.94 | -0.61% | -0.16% | |
| 2018-12-14 | 3.93 | 3.93 | 3.73 | 3.75 | -4.34% | -1.81% | -5.35% | 6,495,400 | 24,803,000 | 82% | 3.82 | -2.48% | 3.89 | -0.13% | 3.87 | -0.59% | 3.96 | -0.35% | -0.11% | |
| 2018-12-13 | 3.94 | 3.97 | 3.85 | 3.92 | -0.76% | 0.10% | -1.41% | 4,908,700 | 19,221,000 | 59% | 3.92 | -0.08% | 3.89 | 0.39% | 3.90 | -0.43% | 3.98 | -0.13% | -0.13% | |
| 2018-12-12 | 3.81 | 4.10 | 3.81 | 3.95 | 3.67% | 0.79% | -0.78% | 11,087,000 | 43,448,000 | 125% | 3.92 | 2.62% | 3.88 | 0.08% | 3.91 | -0.76% | 3.98 | -0.20% | -0.17% | |
| 2018-12-11 | 3.83 | 3.86 | 3.78 | 3.81 | 0.26% | -0.24% | -4.49% | 5,226,200 | 19,960,000 | 58% | 3.82 | -1.09% | 3.88 | -1.52% | 3.94 | -1.40% | 3.99 | -0.05% | -0.18% | |
| 2018-12-10 | 3.93 | 3.97 | 3.78 | 3.80 | -4.28% | -1.58% | -4.79% | 7,785,200 | 30,060,000 | 76% | 3.86 | -2.99% | 3.94 | -1.87% | 4.00 | -1.02% | 3.99 | 0.20% | -0.22% | |
| 2018-12-07 | 3.98 | 4.02 | 3.93 | 3.97 | 0.00% | -0.25% | -0.33% | 3,940,200 | 15,682,000 | 38% | 3.98 | -0.35% | 4.01 | -0.79% | 4.04 | 0.22% | 3.98 | -0.08% | -0.26% | | |
|
