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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 12.71 | 12.81 | 12.25 | 12.39 | -5.64% | -1.30% | -3.96% | 45,458,200 | 570,633,000 | 78% | 12.55 | -4.98% | 13.12 | -3.50% | 13.48 | 0.62% | 12.90 | 1.06% | 1.23% |  |
2021-02-25 | 13.51 | 13.69 | 12.87 | 13.13 | -0.61% | -0.61% | 2.85% | 47,143,000 | 622,809,000 | 85% | 13.21 | -1.59% | 13.59 | -0.58% | 13.40 | 0.89% | 12.77 | 0.73% | 1.10% |  |
2021-02-24 | 13.90 | 14.08 | 13.06 | 13.21 | -4.96% | -1.60% | 4.23% | 68,766,300 | 923,210,000 | 128% | 13.43 | -3.61% | 13.67 | 1.87% | 13.28 | 1.22% | 12.67 | 1.10% | 1.16% |  |
2021-02-23 | 13.74 | 14.25 | 13.50 | 13.90 | 0.00% | -0.20% | 10.88% | 87,968,500 | 1,225,265,000 | 182% | 13.93 | 2.19% | 13.42 | 3.25% | 13.12 | 3.34% | 12.54 | 2.48% | 1.19% |  |
2021-02-22 | 13.09 | 13.90 | 12.91 | 13.90 | 9.97% | 1.99% | 13.63% | 131,204,200 | 1,788,185,000 | 310% | 13.63 | 9.15% | 13.00 | 8.02% | 12.70 | 8.45% | 12.23 | 4.73% | 1.04% |  |
2021-02-19 | 11.50 | 12.64 | 11.50 | 12.64 | 10.01% | 1.23% | 8.21% | 77,100,400 | 962,782,000 | 222% | 12.49 | 7.97% | 12.03 | 6.93% | 11.71 | 5.17% | 11.68 | 2.10% | 0.68% |  |
2021-02-18 | 11.40 | 11.83 | 11.40 | 11.49 | 4.84% | -0.65% | 0.43% | 30,206,800 | 349,337,000 | 95% | 11.57 | 5.30% | 11.25 | 2.45% | 11.13 | -1.38% | 11.44 | 0.38% | 0.53% |  |
2021-02-10 | 11.15 | 11.18 | 10.72 | 10.96 | -1.44% | -0.21% | -3.84% | 19,793,700 | 217,396,000 | 60% | 10.98 | -0.91% | 10.99 | -0.50% | 11.29 | -1.57% | 11.40 | -0.08% | 0.58% |  |
2021-02-09 | 11.12 | 11.29 | 10.90 | 11.12 | 0.36% | 0.32% | -2.52% | 23,770,800 | 263,482,000 | 71% | 11.08 | 1.53% | 11.04 | -2.92% | 11.47 | -0.64% | 11.41 | -0.01% | 0.70% |  |
2021-02-08 | 10.50 | 11.44 | 10.25 | 11.08 | 4.33% | 1.49% | -2.88% | 33,817,800 | 369,189,000 | 100% | 10.92 | -1.65% | 11.37 | -2.63% | 11.54 | -0.97% | 11.41 | -0.17% | 0.79% |  |
2021-02-05 | 11.75 | 11.90 | 10.62 | 10.62 | -10.00% | -4.32% | -7.06% | 51,693,700 | 573,785,000 | 159% | 11.10 | -7.87% | 11.68 | -2.42% | 11.66 | -0.81% | 11.43 | -0.25% | 0.90% |  |
2021-02-04 | 12.01 | 12.41 | 11.72 | 11.80 | -1.67% | -2.06% | 3.00% | 43,655,600 | 525,953,000 | 164% | 12.05 | -0.11% | 11.97 | 1.59% | 11.75 | 1.91% | 11.46 | 1.29% | 0.95% |  |
2021-02-03 | 11.71 | 12.35 | 11.61 | 12.00 | 2.83% | -0.51% | 6.10% | 36,170,700 | 436,240,000 | 153% | 12.06 | 3.25% | 11.78 | 2.95% | 11.53 | 1.85% | 11.31 | 1.43% | 0.87% |  |
2021-02-02 | 11.60 | 11.95 | 11.52 | 11.67 | -0.43% | -0.09% | 4.65% | 23,493,900 | 274,422,000 | 106% | 11.68 | 1.26% | 11.44 | 1.62% | 11.32 | 0.94% | 11.15 | 1.00% | 0.77% |  |
2021-02-01 | 11.10 | 11.75 | 11.08 | 11.72 | 5.87% | 1.60% | 6.15% | 31,222,400 | 360,169,000 | 134% | 11.54 | 3.92% | 11.26 | 1.23% | 11.22 | 1.09% | 11.04 | 1.08% | 0.78% |  |
2021-01-29 | 10.95 | 11.26 | 10.91 | 11.07 | 1.84% | -0.28% | 1.35% | 24,565,100 | 272,707,000 | 112% | 11.10 | -0.02% | 11.13 | 0.02% | 11.10 | 0.27% | 10.92 | 0.61% | 0.70% |  |
2021-01-28 | 11.22 | 11.41 | 10.78 | 10.87 | -3.03% | -2.10% | 0.12% | 29,150,000 | 323,655,000 | 143% | 11.10 | -0.64% | 11.12 | 0.30% | 11.07 | 0.46% | 10.86 | 0.92% | 0.63% |  |
2021-01-27 | 10.97 | 11.34 | 10.91 | 11.21 | 2.37% | 0.31% | 4.20% | 23,575,300 | 263,456,000 | 127% | 11.18 | 0.72% | 11.09 | 0.75% | 11.01 | 0.82% | 10.76 | 1.10% | 0.54% |  |
2021-01-26 | 11.01 | 11.44 | 10.87 | 10.95 | -1.08% | -1.31% | 2.90% | 24,068,000 | 267,045,000 | 133% | 11.10 | 0.79% | 11.01 | 0.84% | 10.93 | 0.90% | 10.64 | 0.89% | 0.44% |  |
2021-01-25 | 10.81 | 11.20 | 10.67 | 11.07 | 2.50% | 0.56% | 4.96% | 26,446,800 | 291,130,000 | 155% | 11.01 | 1.20% | 10.92 | 1.10% | 10.83 | 1.28% | 10.55 | 0.98% | 0.38% |  |
2021-01-22 | 10.90 | 11.07 | 10.71 | 10.80 | -0.09% | -0.71% | 3.40% | 15,936,400 | 173,343,000 | 96% | 10.88 | 0.64% | 10.80 | 0.48% | 10.69 | 1.08% | 10.45 | 0.16% | 0.30% |  |
2021-01-21 | 10.76 | 11.03 | 10.58 | 10.81 | 0.84% | 0.02% | 3.66% | 16,798,600 | 181,565,000 | 98% | 10.81 | 0.95% | 10.75 | 1.28% | 10.58 | 1.37% | 10.43 | 0.50% | 0.37% |  |
2021-01-20 | 10.82 | 10.90 | 10.55 | 10.72 | -0.92% | 0.13% | 3.32% | 16,202,600 | 173,463,000 | 91% | 10.71 | -0.27% | 10.61 | 1.36% | 10.43 | 1.11% | 10.38 | 0.46% | 0.35% |  |
2021-01-19 | 10.19 | 11.13 | 10.11 | 10.82 | 5.97% | 0.79% | 4.75% | 34,244,000 | 367,595,000 | 187% | 10.74 | 6.47% | 10.47 | 4.64% | 10.32 | 2.24% | 10.33 | 1.10% | 0.31% |  |
2021-01-18 | 10.01 | 10.21 | 9.95 | 10.21 | 1.90% | 1.26% | -0.07% | 11,010,500 | 111,021,000 | 63% | 10.08 | 1.13% | 10.00 | -0.46% | 10.09 | -0.50% | 10.22 | 0.24% | 0.15% |  |
2021-01-15 | 9.98 | 10.09 | 9.86 | 10.02 | 0.40% | 0.50% | -1.70% | 9,777,600 | 97,486,000 | 54% | 9.97 | 0.07% | 10.05 | -0.71% | 10.15 | -1.32% | 10.19 | -0.02% | 0.06% |  |
2021-01-14 | 9.88 | 10.12 | 9.75 | 9.98 | 0.30% | 0.17% | -2.11% | 13,368,900 | 133,199,000 | 73% | 9.96 | -1.82% | 10.12 | -0.98% | 10.28 | -0.44% | 10.20 | -0.04% | 0.02% |  |
2021-01-13 | 10.20 | 10.44 | 9.92 | 9.95 | -2.64% | -1.95% | -2.44% | 19,801,100 | 200,945,000 | 112% | 10.15 | -0.85% | 10.22 | -1.76% | 10.33 | -0.11% | 10.20 | 0.16% | 0.00% |  |
2021-01-12 | 10.07 | 10.38 | 10.03 | 10.22 | 0.89% | -0.15% | 0.36% | 14,093,500 | 144,246,000 | 86% | 10.24 | -0.48% | 10.41 | 0.04% | 10.34 | 0.38% | 10.18 | 0.23% | -0.06% |  |
2021-01-11 | 10.50 | 10.59 | 10.04 | 10.13 | 0.00% | -1.50% | -0.30% | 20,396,300 | 209,753,000 | 125% | 10.28 | -3.30% | 10.40 | 0.26% | 10.30 | 0.67% | 10.16 | 0.27% | -0.12% |  | |
|