华银电力( 600744.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 | 5.63 | 5.69 | 5.35 | 5.45 | -3.20% | -0.71% | -10.23% | 91,863,700 | 504,199,000 | 63% | 5.49 | -3.69% | 5.78 | -1.65% | 5.81 | -1.27% | 6.07 | -1.99% | -0.40% | |
| 2021-04-21 | 5.83 | 5.86 | 5.60 | 5.63 | -6.79% | -1.21% | -9.11% | 117,535,600 | 669,835,000 | 72% | 5.70 | -5.03% | 5.88 | -1.16% | 5.89 | -0.73% | 6.19 | -1.89% | -0.31% |  |
| 2021-04-20 | 5.80 | 6.27 | 5.63 | 6.04 | 2.72% | 0.65% | -4.32% | 162,247,900 | 973,581,000 | 95% | 6.00 | 1.97% | 5.95 | 0.76% | 5.93 | -0.77% | 6.31 | -0.28% | -0.32% | |
| 2021-04-19 | 5.81 | 6.00 | 5.81 | 5.88 | 0.34% | -0.08% | -7.12% | 87,132,300 | 512,740,000 | 48% | 5.89 | -0.10% | 5.90 | -0.03% | 5.98 | -3.19% | 6.33 | -0.17% | -0.41% | |
| 2021-04-16 | 5.94 | 6.00 | 5.81 | 5.86 | -0.17% | -0.53% | -7.60% | 70,508,200 | 415,366,000 | 36% | 5.89 | -0.49% | 5.90 | -1.83% | 6.17 | -1.20% | 6.34 | 0.00% | -0.35% | |
| 2021-04-15 | 6.01 | 6.08 | 5.80 | 5.87 | -4.08% | -0.84% | -7.44% | 92,759,800 | 549,132,000 | 43% | 5.92 | 0.41% | 6.01 | -3.92% | 6.25 | -1.85% | 6.34 | 0.03% | -0.28% | |
| 2021-04-14 | 5.87 | 6.15 | 5.68 | 6.12 | 0.99% | 3.80% | -3.47% | 121,568,600 | 716,715,000 | 55% | 5.90 | -4.05% | 6.26 | -1.87% | 6.37 | -2.11% | 6.34 | 0.11% | -0.20% | |
| 2021-04-13 | 6.19 | 6.41 | 6.02 | 6.06 | -7.90% | -1.38% | -4.31% | 169,580,400 | 1,042,042,000 | 76% | 6.15 | -6.26% | 6.38 | -2.01% | 6.50 | 0.00% | 6.33 | -0.44% | -0.11% | |
| 2021-04-12 | 6.30 | 6.85 | 6.08 | 6.58 | 3.95% | 0.38% | 3.44% | 212,178,100 | 1,390,769,000 | 99% | 6.56 | 2.68% | 6.51 | -1.00% | 6.50 | 0.92% | 6.36 | 0.35% | 0.16% | |
| 2021-04-09 | 6.05 | 6.60 | 6.05 | 6.33 | 0.00% | -0.85% | -0.14% | 182,978,300 | 1,168,114,000 | 84% | 6.38 | -2.59% | 6.57 | 0.88% | 6.44 | 0.61% | 6.34 | 0.25% | 0.14% | |
| 2021-04-08 | 7.09 | 7.09 | 6.30 | 6.33 | -8.66% | -3.42% | 0.11% | 267,209,400 | 1,751,361,000 | 123% | 6.55 | -2.63% | 6.52 | 1.57% | 6.40 | 1.36% | 6.32 | -1.02% | 0.18% | |
| 2021-04-07 | 6.21 | 6.93 | 6.15 | 6.93 | 10.00% | 2.96% | 8.48% | 251,093,100 | 1,690,148,000 | 118% | 6.73 | 8.23% | 6.42 | 3.07% | 6.32 | 2.52% | 6.39 | -2.04% | 0.62% | |
| 2021-04-06 | 5.86 | 6.60 | 5.86 | 6.30 | 3.96% | 1.30% | -3.39% | 216,828,100 | 1,348,500,000 | 89% | 6.22 | -0.43% | 6.22 | 0.63% | 6.16 | -0.81% | 6.52 | -1.17% | 1.55% | |
| 2021-04-02 | 6.70 | 6.86 | 6.00 | 6.06 | -6.19% | -2.98% | -8.15% | 219,946,700 | 1,373,816,000 | 87% | 6.25 | 0.60% | 6.19 | 1.15% | 6.21 | -0.23% | 6.60 | 0.41% | 2.23% | |
| 2021-04-01 | 5.70 | 6.46 | 5.62 | 6.46 | 10.05% | 4.04% | -1.69% | 243,695,100 | 1,513,048,000 | 91% | 6.21 | 2.37% | 6.12 | -1.42% | 6.23 | -0.03% | 6.57 | 0.67% | 2.71% | |
| 2021-03-31 | 6.00 | 6.38 | 5.86 | 5.87 | -8.42% | -3.22% | -10.07% | 158,361,600 | 960,520,000 | 56% | 6.07 | 0.20% | 6.20 | -1.13% | 6.23 | -3.52% | 6.53 | 0.83% | 3.17% | |
| 2021-03-30 | 6.00 | 6.98 | 5.80 | 6.41 | -0.47% | 5.90% | -0.97% | 241,305,300 | 1,460,738,000 | 81% | 6.05 | -6.58% | 6.27 | -0.99% | 6.46 | -5.55% | 6.47 | 1.06% | 3.97% | |
| 2021-03-29 | 6.20 | 6.84 | 6.20 | 6.44 | 1.58% | -0.60% | 0.55% | 209,056,100 | 1,354,375,000 | 75% | 6.48 | 2.45% | 6.34 | -3.85% | 6.84 | -1.11% | 6.41 | 2.22% | 4.81% | |
| 2021-03-26 | 6.25 | 6.59 | 6.03 | 6.34 | 1.28% | 0.25% | 1.18% | 201,868,900 | 1,276,704,000 | 69% | 6.32 | 1.74% | 6.59 | -6.51% | 6.91 | 1.36% | 6.27 | 0.16% | 6.48% | |
| 2021-03-25 | 6.45 | 6.69 | 6.03 | 6.26 | -6.57% | 0.71% | 0.06% | 226,279,000 | 1,406,638,000 | 81% | 6.22 | -12.80% | 7.05 | -2.38% | 6.82 | 1.37% | 6.26 | 0.68% | 6.62% | |
| 2021-03-24 | 7.05 | 7.67 | 6.62 | 6.70 | -8.97% | -6.00% | 7.82% | 258,092,200 | 1,839,656,000 | 114% | 7.13 | -5.50% | 7.22 | 5.02% | 6.73 | 3.75% | 6.21 | 3.39% | 6.89% | |
| 2021-03-23 | 7.50 | 7.95 | 6.80 | 7.36 | 1.52% | -2.43% | 22.46% | 341,404,300 | 2,575,174,000 | 175% | 7.54 | 8.89% | 6.88 | 8.73% | 6.48 | 6.91% | 6.01 | 7.23% | 6.92% | |
| 2021-03-22 | 6.54 | 7.25 | 6.40 | 7.25 | 10.02% | 4.66% | 29.35% | 288,953,800 | 2,001,613,000 | 159% | 6.93 | 12.07% | 6.33 | 5.52% | 6.07 | 5.63% | 5.61 | 5.64% | 6.53% | |
| 2021-03-19 | 5.40 | 6.59 | 5.40 | 6.59 | 10.02% | 6.62% | 24.20% | 348,109,500 | 2,151,726,000 | 197% | 6.18 | 4.16% | 5.99 | 4.17% | 5.74 | 2.24% | 5.31 | 5.17% | 6.17% | |
| 2021-03-18 | 5.71 | 6.25 | 5.62 | 5.99 | 3.99% | 0.94% | 18.73% | 315,469,900 | 1,871,890,000 | 208% | 5.93 | 1.32% | 5.75 | 4.22% | 5.62 | 3.14% | 5.05 | 5.30% | 5.81% | |
| 2021-03-17 | 5.86 | 6.25 | 5.56 | 5.76 | -1.54% | -1.66% | 20.23% | 334,503,100 | 1,959,020,000 | 269% | 5.86 | 7.90% | 5.52 | 3.53% | 5.45 | 7.69% | 4.79 | 8.84% | 5.43% | |
| 2021-03-16 | 5.12 | 5.85 | 4.98 | 5.85 | 9.96% | 7.77% | 32.89% | 279,304,600 | 1,516,018,000 | 274% | 5.43 | 2.96% | 5.33 | 3.96% | 5.06 | 11.24% | 4.40 | 9.50% | 4.72% | |
| 2021-03-15 | 5.32 | 5.32 | 5.04 | 5.32 | 9.92% | 0.91% | 32.34% | 347,592,600 | 1,832,521,000 | 427% | 5.27 | 8.93% | 5.13 | 25.64% | 4.55 | 24.42% | 4.02 | 18.87% | 4.32% | |
| 2021-03-12 | 4.84 | 4.84 | 4.84 | 4.84 | 10.00% | 0.00% | 43.11% | 11,084,400 | 53,649,000 | 20% | 4.84 | 10.05% | 4.08 | 9.00% | 3.65 | 2.99% | 3.38 | 1.56% | 2.65% | |
| 2021-03-11 | 4.40 | 4.40 | 4.33 | 4.40 | 0.00% | 0.05% | 32.13% | 63,223,200 | 278,062,000 | 105% | 4.40 | 15.01% | 3.75 | 7.52% | 3.55 | 4.97% | 3.33 | 3.42% | 2.71% | | |
|
