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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 10.04 | 10.15 | 9.57 | 9.64 | -3.02% | -1.55% | -0.44% | 56,373,100 | 551,980,000 | 95% | 9.79 | -3.24% | 10.08 | -0.66% | 9.98 | 0.60% | 9.68 | 0.06% | 0.05% |  |
| 2020-02-26 | 10.17 | 10.47 | 9.80 | 9.94 | -2.26% | -1.78% | 2.72% | 79,880,700 | 808,354,000 | 139% | 10.12 | -1.02% | 10.15 | 1.78% | 9.92 | 1.55% | 9.68 | 0.87% | 0.10% |  |
| 2020-02-25 | 10.14 | 10.58 | 9.81 | 10.17 | 0.89% | -0.53% | 6.00% | 91,544,300 | 935,972,000 | 171% | 10.22 | 1.38% | 9.97 | 3.12% | 9.77 | 2.64% | 9.59 | 1.22% | 0.04% | |
| 2020-02-24 | 9.88 | 10.40 | 9.79 | 10.08 | 6.33% | -0.05% | 6.35% | 78,260,400 | 789,288,000 | 149% | 10.09 | 6.88% | 9.67 | 4.10% | 9.51 | 2.73% | 9.48 | -0.36% | -0.06% | |
| 2020-02-21 | 9.20 | 9.58 | 9.18 | 9.48 | 2.60% | 0.47% | -0.34% | 60,588,800 | 571,726,000 | 104% | 9.44 | 2.48% | 9.29 | 0.88% | 9.26 | 0.50% | 9.51 | -1.74% | 0.12% | |
| 2020-02-20 | 9.11 | 9.34 | 9.04 | 9.24 | 1.65% | 0.35% | -4.55% | 40,450,200 | 372,480,000 | 62% | 9.21 | 0.76% | 9.21 | 0.11% | 9.22 | -1.34% | 9.68 | -1.46% | 0.60% | |
| 2020-02-19 | 9.17 | 9.25 | 9.01 | 9.09 | -2.05% | -0.54% | -7.46% | 39,652,600 | 362,380,000 | 56% | 9.14 | -1.29% | 9.20 | -0.44% | 9.34 | -0.53% | 9.82 | -0.44% | 1.16% | |
| 2020-02-18 | 9.15 | 9.39 | 9.12 | 9.28 | 1.09% | 0.24% | -5.94% | 49,681,400 | 459,957,000 | 65% | 9.26 | 0.91% | 9.24 | -1.90% | 9.39 | -0.56% | 9.87 | 0.49% | 1.67% | |
| 2020-02-17 | 9.12 | 9.25 | 9.12 | 9.18 | 0.22% | 0.05% | -6.50% | 40,088,200 | 367,828,000 | 49% | 9.18 | -0.93% | 9.42 | -0.68% | 9.44 | -2.45% | 9.82 | 1.33% | 2.07% | |
| 2020-02-14 | 9.56 | 9.56 | 9.06 | 9.16 | -4.98% | -1.09% | -5.46% | 58,853,500 | 545,031,000 | 71% | 9.26 | -4.77% | 9.48 | -0.82% | 9.68 | -2.79% | 9.69 | 0.51% | 2.03% | |
| 2020-02-13 | 9.75 | 9.85 | 9.56 | 9.64 | 1.47% | -0.87% | 0.00% | 60,669,600 | 589,985,000 | 79% | 9.73 | 3.02% | 9.56 | -2.25% | 9.96 | -1.57% | 9.64 | 0.56% | 2.02% | |
| 2020-02-12 | 9.38 | 9.55 | 9.30 | 9.50 | 1.06% | 0.64% | -0.90% | 50,294,800 | 474,775,000 | 68% | 9.44 | -0.66% | 9.78 | -3.26% | 10.12 | -0.21% | 9.59 | 0.24% | 1.91% | |
| 2020-02-11 | 9.78 | 9.88 | 9.25 | 9.40 | -6.00% | -1.08% | -1.70% | 76,909,400 | 730,850,000 | 110% | 9.50 | -6.51% | 10.11 | -2.88% | 10.14 | 0.90% | 9.56 | 0.24% | 1.83% | |
| 2020-02-10 | 10.40 | 10.66 | 9.71 | 10.00 | -0.99% | -1.62% | 4.82% | 98,455,500 | 1,000,786,000 | 168% | 10.17 | -3.45% | 10.41 | 0.99% | 10.05 | 3.63% | 9.54 | 1.49% | 1.75% | |
| 2020-02-07 | 10.90 | 11.19 | 10.01 | 10.10 | -5.61% | -4.07% | 7.45% | 96,499,000 | 1,015,988,000 | 202% | 10.53 | -0.17% | 10.31 | 4.79% | 9.70 | 3.98% | 9.40 | 3.03% | 1.59% | |
| 2020-02-06 | 10.21 | 11.00 | 10.01 | 10.70 | 5.73% | 1.46% | 17.27% | 86,418,200 | 911,341,000 | 224% | 10.55 | 6.99% | 9.83 | 8.00% | 9.33 | 4.72% | 9.12 | 4.12% | 1.30% | |
| 2020-02-05 | 9.69 | 10.14 | 9.44 | 10.12 | 6.75% | 2.67% | 15.49% | 94,372,600 | 930,191,000 | 288% | 9.86 | 7.89% | 9.11 | 6.29% | 8.91 | 5.22% | 8.76 | 4.72% | 0.91% | |
| 2020-02-04 | 8.86 | 9.48 | 8.53 | 9.48 | 9.98% | 3.77% | 13.29% | 90,997,200 | 831,315,000 | 345% | 9.14 | 12.28% | 8.57 | 6.12% | 8.46 | 5.43% | 8.37 | 4.47% | 0.48% | |
| 2020-02-03 | 8.11 | 8.81 | 7.26 | 8.62 | 7.48% | 5.94% | 7.62% | 75,743,400 | 616,305,000 | 372% | 8.14 | 0.78% | 8.07 | 1.66% | 8.03 | 1.38% | 8.01 | 0.91% | 0.06% | |
| 2020-01-23 | 8.20 | 8.26 | 7.85 | 8.02 | 0.50% | -0.67% | 1.03% | 38,861,000 | 313,775,000 | 276% | 8.07 | 3.42% | 7.94 | 1.98% | 7.92 | 1.33% | 7.94 | 0.46% | -0.01% | |
| 2020-01-22 | 7.72 | 8.03 | 7.57 | 7.98 | 3.64% | 2.22% | 0.99% | 18,521,400 | 144,603,000 | 155% | 7.81 | 0.98% | 7.79 | -0.03% | 7.81 | -0.37% | 7.90 | -0.59% | -0.04% | |
| 2020-01-21 | 7.86 | 7.86 | 7.60 | 7.70 | -2.16% | -0.40% | -3.13% | 12,752,100 | 98,582,000 | 104% | 7.73 | -1.11% | 7.79 | -0.85% | 7.84 | -1.04% | 7.95 | -0.50% | 0.06% | |
| 2020-01-20 | 7.82 | 7.88 | 7.76 | 7.87 | 0.90% | 0.67% | -1.49% | 10,751,500 | 84,053,000 | 86% | 7.82 | -0.33% | 7.86 | -0.68% | 7.93 | -0.39% | 7.99 | -0.65% | 0.15% | |
| 2020-01-17 | 7.87 | 7.91 | 7.79 | 7.80 | -0.89% | -0.56% | -3.00% | 7,780,700 | 61,029,000 | 53% | 7.84 | -0.85% | 7.91 | -0.89% | 7.96 | -0.19% | 8.04 | -0.10% | 0.28% | |
| 2020-01-16 | 7.98 | 7.99 | 7.87 | 7.87 | -1.13% | -0.52% | -2.22% | 9,206,400 | 72,836,000 | 56% | 7.91 | -0.72% | 7.98 | -0.18% | 7.97 | -0.24% | 8.05 | 0.11% | 0.32% | |
| 2020-01-15 | 8.01 | 8.05 | 7.90 | 7.96 | -1.00% | -0.10% | -1.00% | 8,672,300 | 69,102,000 | 51% | 7.97 | -0.81% | 8.00 | 0.11% | 7.99 | -0.41% | 8.04 | 0.22% | 0.29% | |
| 2020-01-14 | 8.00 | 8.09 | 7.96 | 8.04 | 0.25% | 0.09% | 0.22% | 14,295,600 | 114,834,000 | 83% | 8.03 | 0.85% | 7.99 | 0.10% | 8.02 | -0.14% | 8.02 | 0.49% | 0.23% | |
| 2020-01-13 | 7.94 | 8.02 | 7.90 | 8.02 | 0.75% | 0.69% | 0.46% | 9,893,300 | 78,797,000 | 57% | 7.97 | 0.21% | 7.98 | -0.67% | 8.03 | -0.66% | 7.98 | 0.28% | 0.14% | |
| 2020-01-10 | 8.03 | 8.04 | 7.90 | 7.96 | -0.87% | 0.15% | -0.01% | 12,020,300 | 95,540,000 | 67% | 7.95 | -0.80% | 8.03 | -0.46% | 8.09 | -0.01% | 7.96 | 0.18% | 0.10% | |
| 2020-01-09 | 8.03 | 8.05 | 7.97 | 8.03 | 0.00% | 0.22% | 1.04% | 14,095,500 | 112,930,000 | 80% | 8.01 | -1.09% | 8.07 | -0.73% | 8.09 | 0.26% | 7.95 | 0.21% | 0.07% | | |
|
