天富能源( 600509.SH 上证) | 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 | 5.93 | 6.16 | 5.84 | 6.10 | 3.04% | 1.65% | -5.73% | 63,441,800 | 380,695,000 | 64% | 6.00 | -0.68% | 6.12 | -0.25% | 6.09 | -0.33% | 6.47 | -2.22% | -1.37% | |
| 2021-04-21 | 6.17 | 6.21 | 5.91 | 5.92 | -6.18% | -2.02% | -10.55% | 71,708,900 | 433,298,000 | 69% | 6.04 | -2.94% | 6.13 | -0.16% | 6.11 | -0.67% | 6.62 | -7.30% | -0.97% |  |
| 2021-04-20 | 6.08 | 6.43 | 6.04 | 6.31 | 4.99% | 1.37% | -11.61% | 113,918,500 | 709,125,000 | 85% | 6.23 | 3.01% | 6.14 | 1.24% | 6.16 | -1.83% | 7.14 | -2.53% | 0.41% | |
| 2021-04-19 | 6.00 | 6.10 | 5.99 | 6.01 | -0.17% | -0.55% | -17.94% | 53,291,700 | 322,034,000 | 39% | 6.04 | 0.03% | 6.07 | -1.27% | 6.27 | -3.70% | 7.32 | -1.61% | 1.01% | |
| 2021-04-16 | 6.04 | 6.12 | 5.98 | 6.02 | -0.33% | -0.35% | -19.13% | 45,802,300 | 276,674,000 | 28% | 6.04 | -1.07% | 6.14 | -3.38% | 6.51 | -2.85% | 7.44 | -0.56% | 1.77% | |
| 2021-04-15 | 6.24 | 6.29 | 6.01 | 6.04 | -3.67% | -1.08% | -19.32% | 57,372,800 | 350,337,000 | 31% | 6.11 | -1.99% | 6.36 | -4.33% | 6.70 | -2.98% | 7.49 | -0.36% | 2.58% | |
| 2021-04-14 | 6.40 | 6.45 | 6.10 | 6.27 | -3.09% | 0.64% | -16.54% | 78,667,400 | 490,102,000 | 43% | 6.23 | -5.02% | 6.65 | -3.22% | 6.91 | -8.69% | 7.51 | 0.24% | 2.97% | |
| 2021-04-13 | 6.76 | 6.82 | 6.38 | 6.47 | -5.82% | -1.36% | -13.68% | 121,820,600 | 799,032,000 | 69% | 6.56 | -6.05% | 6.87 | -3.96% | 7.57 | -3.30% | 7.50 | -0.13% | 3.12% | |
| 2021-04-12 | 6.75 | 7.22 | 6.69 | 6.87 | -1.43% | -1.59% | -8.46% | 129,572,100 | 904,548,000 | 82% | 6.98 | -0.16% | 7.15 | -9.76% | 7.82 | -1.20% | 7.51 | 0.54% | 3.23% |  |
| 2021-04-09 | 6.85 | 7.38 | 6.85 | 6.97 | -8.41% | -0.31% | -6.63% | 180,965,400 | 1,265,297,000 | 120% | 6.99 | -9.69% | 7.92 | -5.78% | 7.92 | -0.70% | 7.47 | 0.24% | 3.21% | |
| 2021-04-08 | 7.90 | 8.09 | 7.61 | 7.61 | -10.05% | -1.70% | 2.19% | 85,093,100 | 658,804,000 | 69% | 7.74 | -9.55% | 8.41 | 2.18% | 7.97 | 0.86% | 7.45 | 1.82% | 3.22% | |
| 2021-04-07 | 8.40 | 9.08 | 7.91 | 8.46 | -1.86% | -1.16% | 15.67% | 288,604,200 | 2,470,292,000 | 265% | 8.56 | -0.52% | 8.23 | 6.91% | 7.91 | 6.61% | 7.31 | 6.46% | 3.15% | |
| 2021-04-06 | 8.62 | 8.62 | 8.35 | 8.62 | 9.95% | 0.19% | 25.47% | 69,319,200 | 596,388,000 | 83% | 8.60 | 11.76% | 7.70 | 2.86% | 7.42 | 3.47% | 6.87 | 3.45% | 2.58% | |
| 2021-04-02 | 7.00 | 7.84 | 7.00 | 7.84 | 9.96% | 1.83% | 18.05% | 227,838,900 | 1,754,037,000 | 245% | 7.70 | 3.47% | 7.48 | 5.86% | 7.17 | 5.93% | 6.64 | 6.04% | 2.40% | |
| 2021-04-01 | 7.32 | 7.83 | 6.93 | 7.13 | 0.14% | -4.18% | 13.84% | 244,248,000 | 1,817,340,000 | 308% | 7.44 | 5.52% | 7.07 | 10.80% | 6.77 | 10.70% | 6.26 | 7.54% | 1.91% | |
| 2021-03-31 | 6.80 | 7.12 | 6.46 | 7.12 | 10.05% | 0.96% | 22.25% | 88,530,200 | 624,292,000 | 148% | 7.05 | 15.59% | 6.38 | 8.12% | 6.11 | 5.82% | 5.82 | 3.56% | 1.19% | |
| 2021-03-30 | 5.90 | 6.47 | 5.63 | 6.47 | 10.03% | 6.05% | 15.04% | 91,613,500 | 558,934,000 | 148% | 6.10 | 5.05% | 5.90 | 4.33% | 5.78 | 2.56% | 5.62 | 1.74% | 0.86% | |
| 2021-03-29 | 5.88 | 6.00 | 5.65 | 5.88 | 1.73% | 1.24% | 6.37% | 58,957,800 | 342,443,000 | 99% | 5.81 | 1.52% | 5.66 | 0.66% | 5.63 | 0.39% | 5.53 | 0.89% | 0.75% | |
| 2021-03-26 | 5.58 | 5.96 | 5.45 | 5.78 | 4.14% | 1.03% | 5.49% | 69,542,600 | 397,836,000 | 119% | 5.72 | 5.91% | 5.62 | 1.33% | 5.61 | 1.12% | 5.48 | 0.37% | 0.72% | |
| 2021-03-25 | 5.63 | 5.64 | 5.20 | 5.55 | -2.46% | 2.74% | 1.67% | 52,420,800 | 283,194,000 | 81% | 5.40 | -4.79% | 5.55 | -1.39% | 5.55 | 0.22% | 5.46 | 0.29% | 1.01% | |
| 2021-03-24 | 5.41 | 5.86 | 5.37 | 5.69 | 3.83% | 0.28% | 4.54% | 81,006,500 | 459,615,000 | 131% | 5.67 | 3.26% | 5.62 | 1.55% | 5.54 | 1.50% | 5.44 | 1.12% | 1.18% | |
| 2021-03-23 | 5.58 | 5.62 | 5.40 | 5.48 | -4.03% | -0.27% | 1.80% | 56,545,600 | 310,712,000 | 97% | 5.50 | -2.85% | 5.54 | 0.75% | 5.45 | 0.66% | 5.38 | 0.77% | 1.08% | |
| 2021-03-22 | 5.57 | 5.95 | 5.48 | 5.71 | 2.70% | 0.95% | 6.89% | 102,950,500 | 582,255,000 | 194% | 5.66 | 4.05% | 5.50 | 3.60% | 5.42 | 2.50% | 5.34 | 1.66% | 1.00% | |
| 2021-03-19 | 4.99 | 5.56 | 4.97 | 5.56 | 10.10% | 2.28% | 5.80% | 95,659,000 | 519,969,000 | 201% | 5.44 | 6.65% | 5.31 | 2.65% | 5.29 | -0.60% | 5.26 | 1.17% | 0.90% | |
| 2021-03-18 | 5.02 | 5.17 | 5.00 | 5.05 | -0.79% | -0.92% | -2.77% | 25,999,100 | 132,526,000 | 60% | 5.10 | -0.02% | 5.17 | -0.83% | 5.32 | -0.04% | 5.19 | 0.37% | 0.86% | |
| 2021-03-17 | 5.24 | 5.24 | 4.99 | 5.09 | -4.86% | -0.16% | -1.64% | 33,725,000 | 171,931,000 | 74% | 5.10 | -3.14% | 5.21 | -3.28% | 5.32 | 0.36% | 5.18 | 0.27% | 0.97% | |
| 2021-03-16 | 5.17 | 5.42 | 5.11 | 5.35 | 3.08% | 1.65% | 3.66% | 44,877,100 | 236,178,000 | 106% | 5.26 | 0.34% | 5.39 | 0.34% | 5.30 | 0.93% | 5.16 | 0.57% | 0.98% | |
| 2021-03-15 | 5.31 | 5.40 | 5.12 | 5.19 | -2.26% | -1.05% | 1.13% | 47,249,400 | 247,817,000 | 122% | 5.25 | -5.05% | 5.37 | 0.86% | 5.25 | 0.56% | 5.13 | 0.61% | 0.97% | |
| 2021-03-12 | 5.70 | 5.85 | 5.23 | 5.31 | -1.48% | -3.87% | 4.10% | 92,471,600 | 510,820,000 | 279% | 5.52 | 5.54% | 5.33 | 5.59% | 5.22 | 3.92% | 5.10 | 3.32% | 0.97% | |
| 2021-03-11 | 5.10 | 5.39 | 5.01 | 5.39 | 0.00% | 2.98% | 9.18% | 59,999,500 | 314,052,000 | 228% | 5.23 | 6.95% | 5.04 | 2.79% | 5.03 | 1.91% | 4.94 | 1.92% | 0.71% | | |
|
