国电电力( 600795.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 | 2.24 | 2.25 | 2.23 | 2.23 | 0.00% | -0.31% | -1.68% | 27,945,900 | 62,517,000 | 56% | 2.24 | 0.09% | 2.25 | -0.40% | 2.25 | 0.00% | 2.27 | -0.26% | -0.10% |  |
| 2021-04-21 | 2.25 | 2.26 | 2.22 | 2.23 | -1.33% | -0.22% | -1.93% | 42,728,200 | 95,477,000 | 74% | 2.24 | -1.41% | 2.26 | -0.27% | 2.25 | -0.09% | 2.27 | -0.44% | -0.07% | |
| 2021-04-20 | 2.27 | 2.29 | 2.25 | 2.26 | -0.88% | -0.31% | -1.05% | 50,462,000 | 114,406,000 | 79% | 2.27 | -0.22% | 2.26 | 0.40% | 2.26 | -0.13% | 2.28 | -0.18% | -0.02% |  |
| 2021-04-19 | 2.26 | 2.28 | 2.25 | 2.28 | 1.33% | 0.35% | -0.35% | 41,214,200 | 93,622,000 | 62% | 2.27 | 0.84% | 2.26 | 0.40% | 2.26 | -0.57% | 2.29 | -0.22% | -0.05% | |
| 2021-04-16 | 2.24 | 2.26 | 2.24 | 2.25 | 0.45% | -0.13% | -1.88% | 38,273,100 | 86,242,000 | 52% | 2.25 | 0.76% | 2.25 | -0.49% | 2.27 | -0.26% | 2.29 | -0.48% | 0.01% | |
| 2021-04-15 | 2.24 | 2.25 | 2.23 | 2.24 | -0.44% | 0.18% | -2.78% | 32,889,700 | 73,539,000 | 38% | 2.24 | -0.49% | 2.26 | -1.10% | 2.28 | -0.35% | 2.30 | 0.00% | 0.11% | |
| 2021-04-14 | 2.27 | 2.28 | 2.23 | 2.25 | -1.32% | 0.13% | -2.34% | 58,224,700 | 130,818,000 | 62% | 2.25 | -1.45% | 2.28 | -0.52% | 2.29 | -0.61% | 2.30 | 0.13% | 0.13% | |
| 2021-04-13 | 2.30 | 2.30 | 2.27 | 2.28 | -0.87% | 0.00% | -0.91% | 54,107,300 | 123,371,000 | 56% | 2.28 | -1.13% | 2.29 | -0.13% | 2.30 | -0.13% | 2.30 | 0.04% | 0.12% | |
| 2021-04-12 | 2.28 | 2.33 | 2.28 | 2.30 | 0.88% | -0.26% | 0.00% | 89,514,500 | 206,416,000 | 90% | 2.31 | 0.79% | 2.30 | -0.22% | 2.30 | -0.09% | 2.30 | 0.17% | 0.14% | |
| 2021-04-09 | 2.28 | 2.31 | 2.27 | 2.28 | 0.00% | -0.35% | -0.70% | 54,444,600 | 124,561,000 | 53% | 2.29 | -0.26% | 2.30 | -0.09% | 2.31 | -0.52% | 2.30 | 0.22% | 0.15% | |
| 2021-04-08 | 2.32 | 2.32 | 2.28 | 2.28 | -2.98% | -0.61% | -0.48% | 101,391,900 | 232,587,000 | 97% | 2.29 | -0.91% | 2.30 | -0.35% | 2.32 | 0.09% | 2.29 | 0.04% | 0.15% | |
| 2021-04-07 | 2.29 | 2.35 | 2.28 | 2.35 | 2.62% | 1.51% | 2.62% | 113,233,600 | 262,171,000 | 106% | 2.32 | 0.57% | 2.31 | -0.56% | 2.32 | 0.57% | 2.29 | 0.04% | 0.18% | |
| 2021-04-06 | 2.32 | 2.34 | 2.28 | 2.29 | -2.14% | -0.52% | 0.04% | 73,769,800 | 169,809,000 | 64% | 2.30 | -0.60% | 2.33 | 0.30% | 2.30 | 0.22% | 2.29 | -0.48% | 0.23% | |
| 2021-04-02 | 2.32 | 2.35 | 2.29 | 2.34 | 0.43% | 1.04% | 1.74% | 107,130,100 | 248,110,000 | 78% | 2.32 | -1.11% | 2.32 | 0.91% | 2.30 | 0.35% | 2.30 | 0.44% | 0.44% | |
| 2021-04-01 | 2.35 | 2.38 | 2.31 | 2.33 | 1.75% | -0.51% | 1.75% | 153,384,500 | 359,267,000 | 107% | 2.34 | 2.54% | 2.30 | 1.28% | 2.29 | 1.19% | 2.29 | 0.48% | 0.43% | |
| 2021-03-31 | 2.25 | 2.31 | 2.24 | 2.29 | 1.33% | 0.26% | 0.48% | 108,049,700 | 246,774,000 | 78% | 2.28 | 2.06% | 2.27 | 0.22% | 2.26 | -0.09% | 2.28 | 0.22% | 0.40% | |
| 2021-03-30 | 2.27 | 2.27 | 2.21 | 2.26 | -0.44% | 0.98% | -0.62% | 92,044,600 | 205,970,000 | 67% | 2.24 | -1.80% | 2.26 | 0.04% | 2.26 | -0.62% | 2.27 | 0.04% | 0.40% | |
| 2021-03-29 | 2.26 | 2.32 | 2.25 | 2.27 | 0.44% | -0.39% | -0.13% | 102,638,300 | 233,910,000 | 76% | 2.28 | 0.40% | 2.26 | -0.18% | 2.28 | -1.00% | 2.27 | 0.22% | 0.43% | |
| 2021-03-26 | 2.23 | 2.30 | 2.22 | 2.26 | 1.80% | -0.44% | -0.35% | 101,699,600 | 230,867,000 | 74% | 2.27 | 1.66% | 2.27 | -0.57% | 2.30 | 0.44% | 2.27 | 0.31% | 0.46% | |
| 2021-03-25 | 2.29 | 2.29 | 2.21 | 2.22 | -3.06% | -0.58% | -1.81% | 88,487,200 | 197,565,000 | 58% | 2.23 | -2.23% | 2.28 | -1.60% | 2.29 | 0.09% | 2.26 | 0.18% | 0.53% | |
| 2021-03-24 | 2.26 | 2.32 | 2.24 | 2.29 | 0.88% | 0.26% | 1.46% | 137,836,000 | 314,878,000 | 95% | 2.28 | -0.61% | 2.32 | 0.65% | 2.29 | 0.35% | 2.26 | 0.31% | 0.52% | |
| 2021-03-23 | 2.35 | 2.36 | 2.26 | 2.27 | -4.22% | -1.22% | 0.89% | 180,785,000 | 415,480,000 | 132% | 2.30 | -1.84% | 2.30 | 0.61% | 2.28 | 0.53% | 2.25 | 0.58% | 0.50% | |
| 2021-03-22 | 2.26 | 2.40 | 2.25 | 2.37 | 5.33% | 1.24% | 5.95% | 302,939,300 | 709,238,000 | 245% | 2.34 | 4.60% | 2.29 | 3.06% | 2.27 | 2.21% | 2.24 | 1.59% | 0.45% | |
| 2021-03-19 | 2.18 | 2.28 | 2.16 | 2.25 | 2.74% | 0.54% | 2.18% | 189,878,300 | 424,993,000 | 177% | 2.24 | 1.87% | 2.22 | 0.64% | 2.22 | 0.27% | 2.20 | 0.41% | 0.31% | |
| 2021-03-18 | 2.17 | 2.22 | 2.17 | 2.19 | 0.46% | -0.32% | -0.14% | 78,749,700 | 173,034,000 | 83% | 2.20 | 0.23% | 2.21 | -0.36% | 2.21 | 0.23% | 2.19 | 0.18% | 0.29% | |
| 2021-03-17 | 2.23 | 2.23 | 2.17 | 2.18 | -2.24% | -0.55% | -0.41% | 73,680,700 | 161,508,000 | 77% | 2.19 | -1.35% | 2.21 | -0.32% | 2.21 | 0.18% | 2.19 | 0.18% | 0.32% | |
| 2021-03-16 | 2.22 | 2.24 | 2.20 | 2.23 | 0.45% | 0.36% | 2.06% | 94,180,600 | 209,273,000 | 101% | 2.22 | 0.09% | 2.22 | 0.50% | 2.21 | 0.50% | 2.19 | 0.37% | 0.32% | |
| 2021-03-15 | 2.22 | 2.25 | 2.19 | 2.22 | -0.89% | 0.00% | 1.98% | 117,704,100 | 261,280,000 | 130% | 2.22 | 0.00% | 2.21 | 0.64% | 2.19 | 0.41% | 2.18 | 0.46% | 0.30% | |
| 2021-03-12 | 2.16 | 2.27 | 2.15 | 2.24 | 3.23% | 0.90% | 3.37% | 223,713,600 | 496,630,000 | 268% | 2.22 | 3.06% | 2.20 | 1.95% | 2.19 | 1.25% | 2.17 | 1.03% | 0.27% | |
| 2021-03-11 | 2.14 | 2.17 | 2.13 | 2.17 | 0.00% | 0.74% | 1.17% | 68,205,000 | 146,946,000 | 102% | 2.15 | -0.09% | 2.15 | -0.32% | 2.16 | 0.00% | 2.15 | 0.09% | 0.20% | | |
|
