通宝能源( 600780.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 | 3.99 | 4.03 | 3.96 | 3.98 | -0.50% | -0.20% | -5.84% | 13,397,900 | 53,425,000 | 47% | 3.99 | -0.40% | 4.05 | -0.83% | 4.07 | -0.42% | 4.23 | -1.24% | -1.01% |  |
| 2021-04-21 | 4.08 | 4.08 | 3.96 | 4.00 | -2.68% | -0.10% | -6.54% | 22,112,600 | 88,530,000 | 66% | 4.00 | -2.72% | 4.08 | -0.78% | 4.09 | -0.80% | 4.28 | -1.99% | -0.88% | |
| 2021-04-20 | 4.11 | 4.18 | 4.04 | 4.11 | 0.24% | -0.15% | -5.89% | 23,614,500 | 97,205,000 | 64% | 4.12 | -0.10% | 4.11 | 0.22% | 4.12 | -0.94% | 4.37 | -2.48% | -0.64% | |
| 2021-04-19 | 4.13 | 4.18 | 4.08 | 4.10 | 0.00% | -0.49% | -8.44% | 18,476,100 | 76,121,000 | 41% | 4.12 | 0.66% | 4.10 | -0.39% | 4.16 | -2.78% | 4.48 | -5.01% | -0.24% | |
| 2021-04-16 | 4.08 | 4.14 | 4.06 | 4.10 | 0.99% | 0.17% | -13.03% | 17,133,400 | 70,133,000 | 29% | 4.09 | -0.02% | 4.12 | -1.44% | 4.28 | -0.88% | 4.71 | -0.72% | 0.92% | |
| 2021-04-15 | 4.16 | 4.25 | 3.99 | 4.06 | -2.87% | -0.83% | -14.49% | 24,029,300 | 98,384,000 | 35% | 4.09 | -1.59% | 4.18 | -3.78% | 4.31 | -1.51% | 4.75 | 0.64% | 1.38% | |
| 2021-04-14 | 4.15 | 4.23 | 4.11 | 4.18 | -1.18% | 0.48% | -11.40% | 22,844,100 | 95,042,000 | 30% | 4.16 | -1.91% | 4.34 | -0.96% | 4.38 | -2.17% | 4.72 | 0.53% | 1.64% | |
| 2021-04-13 | 4.42 | 4.43 | 4.17 | 4.23 | -6.42% | -0.26% | -9.87% | 38,367,200 | 162,727,000 | 47% | 4.24 | -5.69% | 4.38 | -1.51% | 4.48 | -2.95% | 4.69 | 0.02% | 2.32% | |
| 2021-04-12 | 4.30 | 4.70 | 4.30 | 4.52 | 4.39% | 0.51% | -3.67% | 51,776,600 | 232,852,000 | 69% | 4.50 | 2.84% | 4.45 | -1.74% | 4.61 | -5.92% | 4.69 | 0.24% | 2.70% | |
| 2021-04-09 | 4.38 | 4.48 | 4.27 | 4.33 | -0.46% | -0.98% | -7.50% | 36,058,100 | 157,683,000 | 49% | 4.37 | -1.93% | 4.53 | -3.35% | 4.90 | -0.57% | 4.68 | -0.06% | 2.81% | |
| 2021-04-08 | 4.58 | 4.65 | 4.34 | 4.35 | -6.45% | -2.44% | -7.13% | 56,395,600 | 251,444,000 | 81% | 4.46 | -5.07% | 4.69 | -7.55% | 4.93 | 1.21% | 4.68 | 0.02% | 2.85% | |
| 2021-04-07 | 4.60 | 4.84 | 4.56 | 4.65 | -1.90% | -1.00% | -0.70% | 57,735,700 | 271,211,000 | 94% | 4.70 | -2.81% | 5.07 | 0.06% | 4.87 | 1.50% | 4.68 | 0.47% | 2.91% | |
| 2021-04-06 | 4.96 | 5.10 | 4.70 | 4.74 | -7.42% | -1.92% | 1.69% | 84,213,300 | 407,017,000 | 153% | 4.83 | -10.62% | 5.07 | 3.07% | 4.80 | 1.16% | 4.66 | 1.44% | 2.93% |  |
| 2021-04-02 | 5.50 | 5.75 | 5.00 | 5.12 | -2.10% | -5.31% | 11.43% | 122,959,900 | 664,801,000 | 287% | 5.41 | 12.25% | 4.92 | 8.76% | 4.75 | 6.89% | 4.60 | 6.61% | 2.93% | |
| 2021-04-01 | 4.50 | 5.23 | 4.35 | 5.23 | 10.11% | 8.57% | 21.35% | 87,666,000 | 422,249,000 | 250% | 4.82 | 9.78% | 4.52 | 3.93% | 4.44 | 3.76% | 4.31 | 3.91% | 2.31% | |
| 2021-03-31 | 3.96 | 4.75 | 3.96 | 4.75 | 9.95% | 8.25% | 14.51% | 97,814,500 | 429,205,000 | 334% | 4.39 | 0.25% | 4.35 | 2.47% | 4.28 | 2.76% | 4.15 | 3.26% | 1.95% | |
| 2021-03-30 | 4.50 | 4.63 | 4.07 | 4.32 | 2.61% | -1.30% | 7.54% | 90,740,800 | 397,132,000 | 450% | 4.38 | 5.37% | 4.24 | 7.33% | 4.16 | 7.77% | 4.02 | 7.26% | 1.66% | |
| 2021-03-29 | 4.00 | 4.21 | 3.95 | 4.21 | 9.92% | 1.35% | 12.42% | 32,728,300 | 135,944,000 | 260% | 4.15 | 9.23% | 3.95 | 6.98% | 3.86 | 4.94% | 3.75 | 3.83% | 0.99% | |
| 2021-03-26 | 3.61 | 3.83 | 3.61 | 3.83 | 10.06% | 0.71% | 6.18% | 20,468,300 | 77,844,000 | 185% | 3.80 | 8.07% | 3.70 | 2.75% | 3.68 | 1.97% | 3.61 | 1.38% | 0.67% | |
| 2021-03-25 | 3.60 | 3.61 | 3.47 | 3.48 | -3.87% | -1.11% | -2.19% | 7,884,200 | 27,744,000 | 69% | 3.52 | -3.09% | 3.60 | -1.51% | 3.61 | 0.08% | 3.56 | 0.28% | 0.69% | |
| 2021-03-24 | 3.53 | 3.72 | 3.53 | 3.62 | 1.40% | -0.30% | 2.03% | 12,412,500 | 45,065,000 | 111% | 3.63 | 0.47% | 3.65 | 0.83% | 3.61 | 0.67% | 3.55 | 0.65% | 0.76% | |
| 2021-03-23 | 3.69 | 3.70 | 3.55 | 3.57 | -4.03% | -1.22% | 1.28% | 10,900,900 | 39,400,000 | 102% | 3.61 | -1.98% | 3.62 | 0.70% | 3.58 | 0.53% | 3.53 | 0.66% | 0.74% | |
| 2021-03-22 | 3.57 | 3.86 | 3.56 | 3.72 | 5.38% | 0.90% | 6.23% | 18,896,700 | 69,680,000 | 190% | 3.69 | 4.83% | 3.60 | 3.01% | 3.56 | 2.03% | 3.50 | 1.42% | 0.70% | |
| 2021-03-19 | 3.45 | 3.58 | 3.42 | 3.53 | 1.44% | 0.37% | 2.23% | 10,924,200 | 38,417,000 | 120% | 3.52 | 1.27% | 3.49 | 0.06% | 3.49 | -0.06% | 3.45 | 0.44% | 0.62% | |
| 2021-03-18 | 3.44 | 3.51 | 3.43 | 3.48 | 1.16% | 0.20% | 1.22% | 6,844,500 | 23,771,000 | 81% | 3.47 | -0.03% | 3.49 | 0.06% | 3.50 | 0.35% | 3.44 | 0.32% | 0.61% | |
| 2021-03-17 | 3.54 | 3.54 | 3.43 | 3.44 | -3.37% | -0.98% | 0.38% | 7,691,800 | 26,719,000 | 93% | 3.47 | -1.14% | 3.49 | -0.46% | 3.48 | 0.49% | 3.43 | 0.32% | 0.65% | |
| 2021-03-16 | 3.46 | 3.56 | 3.42 | 3.56 | 3.19% | 1.31% | 4.22% | 10,423,300 | 36,624,000 | 136% | 3.51 | 1.18% | 3.50 | 0.81% | 3.47 | 0.90% | 3.42 | 0.65% | 0.67% | |
| 2021-03-15 | 3.50 | 3.56 | 3.42 | 3.45 | -1.43% | -0.66% | 1.65% | 9,840,000 | 34,173,000 | 140% | 3.47 | -1.22% | 3.48 | 0.75% | 3.44 | 0.59% | 3.39 | 0.53% | 0.66% | |
| 2021-03-12 | 3.45 | 3.61 | 3.41 | 3.50 | 0.57% | -0.46% | 3.67% | 15,954,800 | 56,100,000 | 260% | 3.52 | 2.93% | 3.45 | 2.50% | 3.42 | 1.79% | 3.38 | 1.63% | 0.66% | |
| 2021-03-11 | 3.32 | 3.48 | 3.30 | 3.48 | 0.00% | 1.87% | 4.76% | 10,517,300 | 35,931,000 | 215% | 3.42 | 1.94% | 3.37 | 0.96% | 3.36 | 0.99% | 3.32 | 0.94% | 0.52% | | |
|
