东华能源( 002221.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 8.80 | 8.94 | 8.73 | 8.74 | -1.13% | -1.14% | -3.87% | 6,087,100 | 53,819,000 | 77% | 8.84 | -0.11% | 8.87 | -0.54% | 8.96 | -0.90% | 9.09 | -0.17% | -0.34% |  |
| 2020-09-25 | 8.91 | 8.97 | 8.75 | 8.84 | -0.67% | -0.12% | -2.93% | 9,514,700 | 84,214,000 | 120% | 8.85 | -0.91% | 8.92 | -1.43% | 9.04 | -1.28% | 9.11 | -0.20% | -0.40% | |
| 2020-09-24 | 9.01 | 9.04 | 8.89 | 8.90 | -1.66% | -0.36% | -2.47% | 6,745,100 | 60,245,000 | 88% | 8.93 | -1.47% | 9.05 | -1.37% | 9.16 | -0.45% | 9.13 | -0.03% | -0.44% | |
| 2020-09-23 | 9.11 | 9.12 | 9.02 | 9.05 | -0.11% | -0.17% | -0.85% | 4,093,500 | 37,106,000 | 51% | 9.07 | -0.83% | 9.18 | -0.59% | 9.20 | -0.01% | 9.13 | -0.06% | -0.51% | |
| 2020-09-22 | 9.20 | 9.26 | 9.03 | 9.06 | -2.05% | -0.89% | -0.80% | 8,116,500 | 74,194,000 | 93% | 9.14 | -1.61% | 9.23 | -0.09% | 9.20 | -0.01% | 9.13 | -0.18% | -0.58% | |
| 2020-09-21 | 9.35 | 9.42 | 9.22 | 9.25 | -1.07% | -0.44% | 1.10% | 6,453,700 | 59,959,000 | 70% | 9.29 | 0.36% | 9.24 | 0.48% | 9.20 | 0.42% | 9.15 | -0.39% | -0.66% | |
| 2020-09-18 | 9.15 | 9.42 | 9.10 | 9.35 | 1.96% | 0.99% | 1.80% | 11,570,500 | 107,124,000 | 116% | 9.26 | 1.15% | 9.19 | 0.49% | 9.16 | 0.76% | 9.19 | -0.30% | -0.68% | |
| 2020-09-17 | 9.13 | 9.21 | 9.08 | 9.17 | 0.55% | 0.19% | -0.47% | 6,877,500 | 62,952,000 | 70% | 9.15 | 0.15% | 9.15 | 0.35% | 9.09 | 0.30% | 9.21 | -0.71% | -0.70% | |
| 2020-09-16 | 9.16 | 9.24 | 9.08 | 9.12 | -0.76% | -0.21% | -1.71% | 8,495,900 | 77,645,000 | 80% | 9.14 | -0.16% | 9.12 | 0.66% | 9.07 | -0.09% | 9.28 | -0.71% | -0.66% | |
| 2020-09-15 | 9.06 | 9.23 | 9.02 | 9.19 | 1.77% | 0.39% | -1.66% | 8,853,200 | 81,041,000 | 81% | 9.15 | 1.37% | 9.06 | 0.56% | 9.07 | -0.34% | 9.35 | -0.69% | -0.63% | |
| 2020-09-14 | 9.03 | 9.12 | 8.95 | 9.03 | 0.22% | 0.00% | -4.04% | 5,956,900 | 53,792,000 | 53% | 9.03 | 0.77% | 9.01 | -0.59% | 9.11 | -1.04% | 9.41 | -0.71% | -0.60% | |
| 2020-09-11 | 8.85 | 9.04 | 8.85 | 9.01 | 1.24% | 0.55% | -4.93% | 7,308,500 | 65,490,000 | 61% | 8.96 | -0.72% | 9.06 | -0.94% | 9.20 | -0.93% | 9.48 | -0.64% | -0.56% | |
| 2020-09-10 | 9.11 | 9.17 | 8.90 | 8.90 | -1.77% | -1.40% | -6.69% | 10,663,800 | 96,248,000 | 87% | 9.03 | -1.29% | 9.15 | -1.56% | 9.29 | -1.41% | 9.54 | -0.68% | -0.50% | |
| 2020-09-09 | 9.20 | 9.31 | 9.03 | 9.06 | -2.79% | -0.92% | -5.65% | 12,958,800 | 118,500,000 | 108% | 9.14 | -1.06% | 9.29 | -1.31% | 9.42 | -1.37% | 9.60 | -0.82% | -0.44% | |
| 2020-09-08 | 9.30 | 9.38 | 9.12 | 9.32 | 0.22% | 0.84% | -3.74% | 13,519,400 | 124,946,000 | 110% | 9.24 | -2.51% | 9.41 | -1.78% | 9.55 | -1.35% | 9.68 | -0.96% | -0.34% | |
| 2020-09-07 | 9.59 | 9.70 | 9.28 | 9.30 | -3.23% | -1.90% | -4.87% | 13,647,900 | 129,384,000 | 110% | 9.48 | -0.93% | 9.59 | -1.26% | 9.68 | -0.95% | 9.78 | -0.58% | -0.24% | |
| 2020-09-04 | 9.59 | 9.64 | 9.47 | 9.61 | -0.72% | 0.43% | -2.27% | 9,265,900 | 88,663,000 | 76% | 9.57 | -1.40% | 9.71 | -0.90% | 9.78 | -0.34% | 9.83 | -0.50% | -0.16% | |
| 2020-09-03 | 9.82 | 9.88 | 9.61 | 9.68 | -1.53% | -0.26% | -2.04% | 13,272,100 | 128,801,000 | 105% | 9.71 | -1.32% | 9.80 | -0.71% | 9.81 | -0.18% | 9.88 | -0.32% | -0.08% | |
| 2020-09-02 | 9.92 | 9.93 | 9.75 | 9.83 | -0.91% | -0.05% | -0.85% | 10,369,900 | 101,989,000 | 81% | 9.84 | -0.39% | 9.87 | 0.22% | 9.83 | 0.06% | 9.91 | -0.37% | -0.05% | |
| 2020-09-01 | 9.80 | 9.95 | 9.75 | 9.92 | 1.33% | 0.48% | -0.31% | 9,901,800 | 97,765,000 | 72% | 9.87 | -0.12% | 9.84 | 0.36% | 9.82 | -0.40% | 9.95 | -0.44% | -0.01% | |
| 2020-08-31 | 9.85 | 9.96 | 9.78 | 9.79 | -0.71% | -0.96% | -2.05% | 11,137,500 | 110,096,000 | 72% | 9.89 | 1.16% | 9.81 | 0.24% | 9.86 | -0.24% | 10.00 | -0.28% | 0.03% | |
| 2020-08-28 | 9.77 | 9.90 | 9.65 | 9.86 | 1.13% | 0.90% | -1.63% | 11,139,800 | 108,863,000 | 64% | 9.77 | 0.16% | 9.79 | -0.91% | 9.88 | -0.59% | 10.02 | -0.05% | 0.07% | |
| 2020-08-27 | 9.80 | 9.82 | 9.68 | 9.75 | 0.00% | -0.06% | -2.77% | 8,717,700 | 85,054,000 | 49% | 9.76 | -0.55% | 9.88 | -0.60% | 9.94 | -0.32% | 10.03 | -0.04% | 0.08% | |
| 2020-08-26 | 9.95 | 10.01 | 9.69 | 9.75 | -1.61% | -0.61% | -2.81% | 15,769,100 | 154,690,000 | 80% | 9.81 | -1.87% | 9.94 | -0.93% | 9.97 | -0.70% | 10.03 | 0.10% | 0.10% | |
| 2020-08-25 | 10.04 | 10.12 | 9.89 | 9.91 | -1.20% | -0.87% | -1.12% | 17,031,100 | 170,252,000 | 88% | 10.00 | -0.16% | 10.03 | 0.01% | 10.04 | -0.49% | 10.02 | 0.10% | 0.08% | |
| 2020-08-24 | 9.98 | 10.12 | 9.89 | 10.03 | 0.30% | 0.17% | 0.18% | 11,847,000 | 118,620,000 | 62% | 10.01 | -0.67% | 10.03 | -0.40% | 10.09 | -0.16% | 10.01 | 0.17% | 0.08% | |
| 2020-08-21 | 10.09 | 10.18 | 9.95 | 10.00 | -0.20% | -0.79% | 0.05% | 14,086,200 | 141,995,000 | 74% | 10.08 | 0.89% | 10.07 | -0.45% | 10.11 | 0.25% | 10.00 | 0.29% | 0.07% | |
| 2020-08-20 | 10.01 | 10.11 | 9.86 | 10.02 | -0.50% | 0.29% | 0.54% | 16,596,600 | 165,815,000 | 84% | 9.99 | -1.28% | 10.11 | -0.30% | 10.08 | 0.15% | 9.97 | 0.00% | 0.04% | |
| 2020-08-19 | 10.27 | 10.28 | 10.05 | 10.07 | -2.04% | -0.50% | 1.04% | 20,092,100 | 203,362,000 | 101% | 10.12 | -0.62% | 10.14 | 0.46% | 10.07 | 0.63% | 9.97 | 0.05% | 0.05% | |
| 2020-08-18 | 10.21 | 10.28 | 10.06 | 10.28 | 0.00% | 0.94% | 3.20% | 25,200,300 | 256,638,000 | 129% | 10.18 | 0.65% | 10.10 | 0.82% | 10.01 | 0.65% | 9.96 | -0.04% | 0.03% | | |
|
