晋控电力( 000767.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 3.55 | 3.58 | 3.48 | 3.49 | -0.85% | -0.94% | -10.37% | 38,697,500 | 136,318,000 | 32% | 3.52 | -0.40% | 3.59 | -1.32% | 3.64 | -0.93% | 3.89 | -0.56% | -0.02% |  |
| 2021-04-21 | 3.60 | 3.62 | 3.50 | 3.52 | -3.83% | -0.48% | -10.11% | 64,180,900 | 226,984,000 | 48% | 3.54 | -3.76% | 3.64 | -1.33% | 3.67 | -2.21% | 3.92 | -1.34% | 0.01% | |
| 2021-04-20 | 3.65 | 3.75 | 3.60 | 3.66 | -0.81% | -0.41% | -7.79% | 76,038,100 | 279,467,000 | 52% | 3.68 | -0.54% | 3.69 | -0.35% | 3.76 | -2.72% | 3.97 | -0.50% | 0.19% |  |
| 2021-04-19 | 3.74 | 3.75 | 3.65 | 3.69 | 0.00% | -0.14% | -7.50% | 74,711,000 | 276,029,000 | 47% | 3.70 | -0.24% | 3.70 | -2.30% | 3.86 | -2.55% | 3.99 | -0.65% | 0.17% | |
| 2021-04-16 | 3.66 | 3.78 | 3.65 | 3.69 | 1.37% | -0.38% | -8.09% | 60,558,300 | 224,302,000 | 33% | 3.70 | -0.11% | 3.79 | -3.07% | 3.96 | -0.90% | 4.02 | 0.08% | 0.26% | |
| 2021-04-15 | 3.76 | 3.86 | 3.62 | 3.64 | -8.08% | -1.83% | -9.27% | 132,053,600 | 489,661,000 | 67% | 3.71 | -6.03% | 3.91 | -3.65% | 4.00 | -1.11% | 4.01 | 0.03% | 0.24% | |
| 2021-04-14 | 4.00 | 4.02 | 3.88 | 3.96 | -3.88% | 0.35% | -1.27% | 102,882,000 | 405,979,000 | 57% | 3.95 | -2.01% | 4.06 | -0.47% | 4.04 | -0.83% | 4.01 | 0.68% | 0.17% | |
| 2021-04-13 | 4.01 | 4.34 | 3.82 | 4.12 | -0.72% | 2.31% | 3.41% | 197,086,300 | 793,620,000 | 111% | 4.03 | -2.87% | 4.08 | 0.22% | 4.08 | 0.07% | 3.98 | 0.38% | 0.03% | |
| 2021-04-12 | 3.95 | 4.26 | 3.95 | 4.15 | 3.75% | 0.10% | 4.56% | 201,797,900 | 836,688,000 | 124% | 4.15 | 2.45% | 4.07 | 0.03% | 4.07 | 0.44% | 3.97 | 0.94% | 0.01% | |
| 2021-04-09 | 3.94 | 4.16 | 3.90 | 4.00 | 1.78% | -1.16% | 1.73% | 143,908,100 | 582,398,000 | 92% | 4.05 | 1.63% | 4.07 | 0.37% | 4.06 | 0.77% | 3.93 | 0.74% | -0.11% | |
| 2021-04-08 | 4.11 | 4.17 | 3.91 | 3.93 | -5.07% | -1.31% | 0.69% | 146,110,900 | 581,752,000 | 91% | 3.98 | -3.86% | 4.05 | -0.49% | 4.02 | 0.95% | 3.90 | -0.26% | -0.16% | |
| 2021-04-07 | 3.96 | 4.32 | 3.94 | 4.14 | 3.24% | -0.05% | 5.80% | 207,150,000 | 858,004,000 | 133% | 4.14 | 3.45% | 4.07 | 1.88% | 3.99 | 2.44% | 3.91 | 0.44% | -0.03% | |
| 2021-04-06 | 4.00 | 4.10 | 3.92 | 4.01 | -0.99% | 0.15% | 2.93% | 176,454,300 | 706,571,000 | 113% | 4.00 | -1.48% | 4.00 | 1.78% | 3.89 | 0.86% | 3.90 | -0.71% | 0.06% | |
| 2021-04-02 | 4.10 | 4.28 | 3.88 | 4.05 | 1.25% | -0.34% | 3.21% | 276,200,000 | 1,122,362,000 | 174% | 4.06 | 4.05% | 3.93 | 5.00% | 3.86 | 2.80% | 3.92 | 0.33% | 0.29% | |
| 2021-04-01 | 3.56 | 4.00 | 3.49 | 4.00 | 9.89% | 2.41% | 2.28% | 218,721,700 | 854,384,000 | 139% | 3.91 | 8.14% | 3.74 | 2.49% | 3.75 | 1.57% | 3.91 | -0.13% | 0.37% | |
| 2021-03-31 | 3.53 | 3.71 | 3.43 | 3.64 | 1.68% | 0.78% | -7.05% | 105,222,000 | 380,111,000 | 63% | 3.61 | 1.69% | 3.65 | -1.30% | 3.70 | -2.87% | 3.92 | -0.69% | 0.43% | |
| 2021-03-30 | 3.78 | 3.78 | 3.46 | 3.58 | -5.29% | 0.79% | -9.21% | 121,946,200 | 433,157,000 | 68% | 3.55 | -6.89% | 3.70 | -1.83% | 3.80 | -2.49% | 3.94 | -0.73% | 0.64% | |
| 2021-03-29 | 3.73 | 3.94 | 3.71 | 3.78 | 1.07% | -0.92% | -4.83% | 94,902,600 | 362,093,000 | 53% | 3.82 | 1.63% | 3.77 | -2.74% | 3.90 | -2.23% | 3.97 | 0.13% | 0.90% | |
| 2021-03-26 | 3.65 | 3.87 | 3.62 | 3.74 | 1.36% | -0.37% | -5.72% | 115,070,200 | 431,925,000 | 60% | 3.75 | 0.24% | 3.87 | -2.02% | 3.99 | -0.85% | 3.97 | -0.23% | 1.02% | |
| 2021-03-25 | 4.00 | 4.00 | 3.66 | 3.69 | -9.34% | -1.47% | -7.19% | 160,837,500 | 602,347,000 | 77% | 3.75 | -8.19% | 3.95 | -3.89% | 4.02 | -0.89% | 3.98 | 0.28% | 1.27% | |
| 2021-03-24 | 3.85 | 4.23 | 3.82 | 4.07 | 3.56% | -0.22% | 2.65% | 163,428,000 | 666,700,000 | 84% | 4.08 | 1.29% | 4.11 | 0.69% | 4.06 | 0.55% | 3.97 | 1.02% | 1.36% | |
| 2021-03-23 | 4.18 | 4.19 | 3.90 | 3.93 | -7.09% | -2.41% | 0.13% | 168,018,200 | 676,588,000 | 88% | 4.03 | -4.19% | 4.08 | 0.47% | 4.04 | 0.42% | 3.93 | 1.29% | 1.34% | |
| 2021-03-22 | 4.03 | 4.37 | 4.03 | 4.23 | 5.49% | 0.64% | 9.16% | 216,144,600 | 908,380,000 | 121% | 4.20 | 4.89% | 4.07 | 2.16% | 4.02 | 1.85% | 3.88 | 1.65% | 1.29% | |
| 2021-03-19 | 3.80 | 4.25 | 3.71 | 4.01 | 2.82% | 0.07% | 5.19% | 206,921,600 | 829,129,000 | 114% | 4.01 | 1.29% | 3.98 | 0.48% | 3.95 | 0.36% | 3.81 | 1.14% | 1.30% | |
| 2021-03-18 | 3.86 | 4.09 | 3.81 | 3.90 | -1.27% | -1.42% | 3.48% | 164,376,300 | 650,343,000 | 91% | 3.96 | -0.30% | 3.96 | 0.89% | 3.93 | 1.34% | 3.77 | 0.43% | 1.40% | |
| 2021-03-17 | 4.13 | 4.13 | 3.90 | 3.95 | -4.36% | -0.45% | 5.25% | 193,404,500 | 767,389,000 | 103% | 3.97 | 0.33% | 3.93 | 0.15% | 3.88 | 1.68% | 3.75 | 1.38% | 1.90% | |
| 2021-03-16 | 3.71 | 4.13 | 3.71 | 4.13 | 10.13% | 4.42% | 11.56% | 227,607,400 | 900,232,000 | 125% | 3.96 | 3.10% | 3.92 | 2.32% | 3.82 | 2.77% | 3.70 | 1.90% | 2.04% | |
| 2021-03-15 | 3.87 | 4.02 | 3.70 | 3.75 | -3.35% | -2.24% | 3.22% | 169,550,200 | 650,313,000 | 95% | 3.84 | -2.64% | 3.83 | 1.86% | 3.72 | 1.12% | 3.63 | 1.31% | 2.07% | |
| 2021-03-12 | 3.98 | 4.15 | 3.71 | 3.88 | 1.31% | -1.52% | 8.20% | 276,559,800 | 1,089,571,000 | 170% | 3.94 | 7.33% | 3.76 | 6.10% | 3.67 | 2.88% | 3.59 | 2.34% | 2.01% | |
| 2021-03-11 | 3.46 | 3.83 | 3.43 | 3.83 | 0.00% | 4.33% | 9.30% | 195,804,400 | 718,800,000 | 131% | 3.67 | 4.62% | 3.54 | 0.74% | 3.57 | -0.86% | 3.50 | 1.16% | 1.78% | | |
|
