东方能源( 000958.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 | 4.47 | 4.50 | 4.38 | 4.40 | -1.57% | -0.88% | -4.33% | 13,519,900 | 60,010,000 | 74% | 4.44 | -1.22% | 4.50 | -1.12% | 4.53 | -0.13% | 4.60 | -0.97% | -0.67% |  |
| 2021-04-21 | 4.57 | 4.58 | 4.45 | 4.47 | -1.76% | -0.53% | -3.75% | 13,876,500 | 62,358,000 | 68% | 4.49 | -1.84% | 4.56 | -0.15% | 4.53 | -0.07% | 4.64 | -1.40% | -0.62% | |
| 2021-04-20 | 4.57 | 4.64 | 4.54 | 4.55 | -0.66% | -0.61% | -3.40% | 13,913,100 | 63,701,000 | 61% | 4.58 | -0.22% | 4.56 | 0.77% | 4.53 | -0.29% | 4.71 | -0.80% | -0.46% | |
| 2021-04-19 | 4.52 | 4.64 | 4.52 | 4.58 | 1.55% | -0.17% | -3.54% | 15,749,200 | 72,261,000 | 62% | 4.59 | 1.68% | 4.53 | 0.60% | 4.55 | -1.24% | 4.75 | -0.96% | -0.37% | |
| 2021-04-16 | 4.48 | 4.54 | 4.47 | 4.51 | 1.12% | -0.04% | -5.92% | 12,513,400 | 56,455,000 | 43% | 4.51 | 0.89% | 4.50 | -0.97% | 4.60 | -0.95% | 4.79 | -1.58% | -0.25% | |
| 2021-04-15 | 4.56 | 4.56 | 4.43 | 4.46 | -1.98% | -0.27% | -8.44% | 14,262,300 | 63,785,000 | 37% | 4.47 | -0.95% | 4.54 | -2.22% | 4.65 | -1.27% | 4.87 | -0.71% | -0.01% | |
| 2021-04-14 | 4.51 | 4.58 | 4.45 | 4.55 | -0.22% | 0.78% | -7.26% | 15,961,100 | 72,068,000 | 34% | 4.52 | -1.78% | 4.65 | -1.32% | 4.71 | -1.84% | 4.91 | 0.12% | 0.13% |  |
| 2021-04-13 | 4.77 | 4.78 | 4.53 | 4.56 | -4.20% | -0.80% | -6.94% | 27,724,200 | 127,459,000 | 58% | 4.60 | -3.81% | 4.71 | -1.53% | 4.80 | -1.28% | 4.90 | -0.41% | 0.11% | |
| 2021-04-12 | 4.72 | 4.88 | 4.68 | 4.76 | 0.85% | -0.40% | -3.25% | 26,285,600 | 125,625,000 | 55% | 4.78 | 0.23% | 4.78 | -1.59% | 4.86 | -0.84% | 4.92 | -0.12% | 0.20% | |
| 2021-04-09 | 4.71 | 4.85 | 4.68 | 4.72 | -0.42% | -1.01% | -4.18% | 21,692,200 | 103,418,000 | 43% | 4.77 | -0.50% | 4.86 | -0.76% | 4.90 | -1.39% | 4.93 | 0.16% | 0.27% | |
| 2021-04-08 | 4.90 | 4.91 | 4.73 | 4.74 | -3.85% | -1.09% | -3.62% | 34,968,200 | 167,575,000 | 66% | 4.79 | -3.64% | 4.90 | -1.17% | 4.97 | -0.40% | 4.92 | -0.49% | 0.30% | |
| 2021-04-07 | 4.91 | 5.09 | 4.87 | 4.93 | -0.20% | -0.86% | -0.24% | 37,994,200 | 188,943,000 | 68% | 4.97 | 1.18% | 4.95 | -0.98% | 4.99 | 0.73% | 4.94 | 0.22% | 0.55% | |
| 2021-04-06 | 4.96 | 5.02 | 4.81 | 4.94 | 1.02% | 0.51% | 0.18% | 35,643,900 | 175,180,000 | 64% | 4.92 | -1.07% | 5.00 | 0.02% | 4.95 | 0.00% | 4.93 | 0.02% | 0.60% | |
| 2021-04-02 | 5.10 | 5.14 | 4.87 | 4.89 | -3.17% | -1.57% | -0.81% | 46,169,400 | 229,375,000 | 83% | 4.97 | -1.78% | 5.00 | 0.97% | 4.95 | 0.20% | 4.93 | 0.31% | 0.73% | |
| 2021-04-01 | 5.00 | 5.19 | 4.90 | 5.05 | -0.79% | -0.16% | 2.75% | 88,272,300 | 446,449,000 | 166% | 5.06 | 1.81% | 4.95 | 1.27% | 4.94 | 1.44% | 4.92 | 0.78% | 0.77% | |
| 2021-03-31 | 4.61 | 5.09 | 4.58 | 5.09 | 9.94% | 2.46% | 4.37% | 95,303,800 | 473,444,000 | 201% | 4.97 | 6.91% | 4.89 | 1.14% | 4.87 | -0.29% | 4.88 | 0.70% | 0.75% | |
| 2021-03-30 | 4.74 | 4.77 | 4.56 | 4.63 | -4.14% | -0.37% | -4.40% | 33,807,300 | 157,114,000 | 78% | 4.65 | -5.55% | 4.84 | -0.51% | 4.89 | -0.41% | 4.84 | -0.08% | 0.76% | |
| 2021-03-29 | 4.88 | 5.06 | 4.81 | 4.83 | -1.83% | -1.83% | -0.35% | 39,433,000 | 194,009,000 | 96% | 4.92 | 0.35% | 4.86 | -1.24% | 4.91 | 0.06% | 4.85 | 0.46% | 0.91% | |
| 2021-03-26 | 4.83 | 4.98 | 4.80 | 4.92 | 3.14% | 0.35% | 1.97% | 47,434,600 | 232,574,000 | 118% | 4.90 | 2.38% | 4.92 | 0.39% | 4.90 | 0.45% | 4.83 | 0.65% | 0.96% | |
| 2021-03-25 | 4.88 | 4.97 | 4.68 | 4.77 | -4.41% | -0.40% | -0.50% | 57,112,900 | 273,496,000 | 141% | 4.79 | -4.91% | 4.90 | -0.85% | 4.88 | -0.02% | 4.79 | 0.48% | 1.08% | |
| 2021-03-24 | 4.67 | 5.20 | 4.65 | 4.99 | 5.50% | -0.91% | 4.59% | 76,024,700 | 382,860,000 | 220% | 5.04 | 5.16% | 4.95 | 2.61% | 4.88 | 2.24% | 4.77 | 1.92% | 1.06% | |
| 2021-03-23 | 4.92 | 4.93 | 4.71 | 4.73 | -4.44% | -1.23% | 1.05% | 30,606,600 | 146,566,000 | 103% | 4.79 | -2.25% | 4.82 | 0.50% | 4.78 | 0.36% | 4.68 | 0.75% | 0.88% | |
| 2021-03-22 | 4.85 | 5.01 | 4.78 | 4.95 | 4.65% | 1.04% | 6.54% | 42,365,200 | 207,557,000 | 154% | 4.90 | 3.14% | 4.80 | 1.87% | 4.76 | 1.34% | 4.65 | 1.33% | 0.82% | |
| 2021-03-19 | 4.56 | 4.88 | 4.53 | 4.73 | 1.28% | -0.42% | 3.16% | 34,053,700 | 161,755,000 | 130% | 4.75 | 1.32% | 4.71 | 0.34% | 4.70 | 0.62% | 4.59 | 0.70% | 0.76% | |
| 2021-03-18 | 4.63 | 4.83 | 4.55 | 4.67 | 0.21% | -0.38% | 2.57% | 26,007,500 | 121,928,000 | 109% | 4.69 | 0.30% | 4.69 | 0.32% | 4.67 | 0.97% | 4.55 | 0.62% | 0.72% | |
| 2021-03-17 | 4.74 | 4.75 | 4.62 | 4.66 | -3.72% | -0.30% | 2.98% | 25,978,900 | 121,422,000 | 116% | 4.67 | -0.74% | 4.68 | 0.39% | 4.62 | 0.96% | 4.53 | 0.74% | 0.70% | |
| 2021-03-16 | 4.57 | 4.87 | 4.52 | 4.84 | 4.54% | 2.78% | 7.75% | 35,229,500 | 165,892,000 | 164% | 4.71 | 1.38% | 4.66 | 1.86% | 4.58 | 1.71% | 4.49 | 1.45% | 0.72% | |
| 2021-03-15 | 4.58 | 4.75 | 4.55 | 4.63 | 1.76% | -0.32% | 4.56% | 31,287,300 | 145,325,000 | 148% | 4.65 | 0.35% | 4.57 | 1.87% | 4.50 | 1.31% | 4.43 | 0.98% | 0.73% | |
| 2021-03-12 | 4.42 | 4.83 | 4.37 | 4.55 | 3.17% | -1.71% | 3.76% | 43,451,500 | 201,138,000 | 236% | 4.63 | 6.68% | 4.49 | 4.42% | 4.44 | 2.63% | 4.39 | 1.86% | 0.65% | |
| 2021-03-11 | 4.25 | 4.41 | 4.21 | 4.41 | 0.00% | 1.64% | 2.44% | 19,777,400 | 85,818,000 | 126% | 4.34 | 1.50% | 4.30 | -0.69% | 4.33 | 0.12% | 4.31 | 0.26% | 0.51% | | |
|
