国投电力( 600886.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 | 10.10 | 10.48 | 10.04 | 10.37 | 2.07% | 0.21% | 3.12% | 38,367,200 | 397,005,000 | 156% | 10.35 | 3.95% | 10.16 | 2.46% | 10.06 | 0.91% | 10.06 | 0.70% | 0.24% | |
| 2021-04-21 | 9.90 | 10.18 | 9.76 | 10.16 | 2.42% | 2.06% | 1.74% | 21,884,400 | 217,867,000 | 94% | 9.96 | 0.46% | 9.91 | 0.06% | 9.97 | -0.40% | 9.99 | 0.04% | 0.18% |  |
| 2021-04-20 | 9.83 | 9.99 | 9.82 | 9.92 | 0.40% | 0.11% | -0.62% | 11,957,700 | 118,485,000 | 50% | 9.91 | 0.41% | 9.91 | -0.83% | 10.01 | -0.13% | 9.98 | 0.02% | 0.18% | |
| 2021-04-19 | 9.93 | 9.93 | 9.83 | 9.88 | -1.00% | 0.11% | -1.00% | 20,992,300 | 207,166,000 | 88% | 9.87 | -0.72% | 9.99 | -0.81% | 10.03 | -0.32% | 9.98 | 0.07% | 0.15% | |
| 2021-04-16 | 10.09 | 10.09 | 9.85 | 9.98 | -1.29% | 0.39% | 0.07% | 21,287,700 | 211,629,000 | 90% | 9.94 | -2.01% | 10.07 | -0.14% | 10.06 | 0.08% | 9.97 | 0.01% | 0.15% | |
| 2021-04-15 | 10.16 | 10.25 | 10.05 | 10.11 | -0.49% | -0.34% | 1.38% | 22,753,400 | 230,832,000 | 101% | 10.15 | 0.38% | 10.09 | 0.24% | 10.05 | 0.53% | 9.97 | 0.25% | 0.16% | |
| 2021-04-14 | 9.80 | 10.27 | 9.79 | 10.16 | 3.25% | 0.52% | 2.14% | 29,164,700 | 294,767,000 | 128% | 10.11 | 0.82% | 10.06 | 0.57% | 10.00 | 0.39% | 9.95 | 0.49% | 0.13% | |
| 2021-04-13 | 10.10 | 10.41 | 9.81 | 9.84 | -1.89% | -1.85% | -0.60% | 33,452,900 | 335,352,000 | 148% | 10.03 | -0.34% | 10.00 | 0.68% | 9.96 | 0.31% | 9.90 | 0.23% | 0.01% | |
| 2021-04-12 | 9.76 | 10.25 | 9.72 | 10.03 | 2.56% | -0.29% | 1.56% | 38,304,200 | 385,287,000 | 170% | 10.06 | 2.60% | 9.94 | 0.92% | 9.93 | 0.89% | 9.88 | 0.39% | -0.04% | |
| 2021-04-09 | 9.73 | 9.88 | 9.71 | 9.78 | -0.10% | -0.24% | -0.59% | 13,995,800 | 137,211,000 | 64% | 9.80 | 0.34% | 9.85 | -0.18% | 9.84 | -0.17% | 9.84 | 0.23% | -0.10% | |
| 2021-04-08 | 9.86 | 9.87 | 9.71 | 9.79 | -0.91% | 0.19% | -0.25% | 17,177,900 | 167,851,000 | 74% | 9.77 | -1.52% | 9.86 | -0.03% | 9.86 | -0.25% | 9.82 | 0.02% | -0.10% | |
| 2021-04-07 | 9.82 | 10.07 | 9.78 | 9.88 | 0.30% | -0.42% | 0.68% | 24,385,100 | 241,940,000 | 103% | 9.92 | 0.49% | 9.87 | 0.15% | 9.88 | 0.54% | 9.81 | 0.09% | -0.07% | |
| 2021-04-06 | 9.79 | 9.97 | 9.77 | 9.85 | 0.20% | -0.24% | 0.47% | 12,447,400 | 122,909,000 | 50% | 9.87 | 0.77% | 9.85 | -0.14% | 9.83 | -0.06% | 9.80 | -0.31% | -0.03% | |
| 2021-04-02 | 9.90 | 9.92 | 9.69 | 9.83 | -0.71% | 0.32% | -0.04% | 21,648,500 | 212,142,000 | 76% | 9.80 | -1.06% | 9.87 | 0.38% | 9.83 | -0.05% | 9.83 | 0.06% | 0.10% | |
| 2021-04-01 | 9.87 | 10.00 | 9.81 | 9.90 | -0.30% | -0.04% | 0.73% | 15,777,500 | 156,261,000 | 53% | 9.90 | 0.05% | 9.83 | -0.01% | 9.84 | 0.50% | 9.83 | 0.12% | 0.15% | |
| 2021-03-31 | 9.77 | 9.98 | 9.73 | 9.93 | 1.43% | 0.31% | 1.16% | 23,909,500 | 236,674,000 | 76% | 9.90 | 1.84% | 9.83 | 0.19% | 9.79 | 0.24% | 9.82 | 0.00% | 0.22% | |
| 2021-03-30 | 9.85 | 9.87 | 9.62 | 9.79 | -1.11% | 0.72% | -0.26% | 27,159,400 | 264,002,000 | 77% | 9.72 | -1.48% | 9.81 | 0.31% | 9.77 | -0.22% | 9.82 | -0.76% | 0.28% | |
| 2021-03-29 | 9.75 | 10.02 | 9.70 | 9.90 | 1.54% | 0.34% | 0.09% | 33,778,900 | 333,271,000 | 88% | 9.87 | 0.39% | 9.78 | 0.42% | 9.79 | -0.49% | 9.89 | -0.25% | 0.52% | |
| 2021-03-26 | 9.63 | 10.03 | 9.63 | 9.75 | 1.46% | -0.79% | -1.67% | 27,523,700 | 270,507,000 | 62% | 9.83 | 2.24% | 9.74 | -0.05% | 9.84 | 0.15% | 9.92 | -0.16% | 0.73% | |
| 2021-03-25 | 9.70 | 9.74 | 9.46 | 9.61 | -1.23% | -0.03% | -3.24% | 25,400,800 | 244,176,000 | 45% | 9.61 | -1.57% | 9.74 | -1.47% | 9.82 | -0.18% | 9.93 | 0.19% | 1.18% | |
| 2021-03-24 | 9.73 | 9.89 | 9.66 | 9.73 | -0.41% | -0.37% | -1.85% | 26,409,400 | 257,925,000 | 48% | 9.77 | -0.56% | 9.89 | 0.12% | 9.84 | -0.13% | 9.91 | 0.33% | 1.24% | |
| 2021-03-23 | 10.03 | 10.07 | 9.69 | 9.77 | -2.69% | -0.52% | -1.11% | 35,837,800 | 351,966,000 | 65% | 9.82 | -1.91% | 9.88 | 0.17% | 9.85 | -1.08% | 9.88 | 0.49% | 1.29% | |
| 2021-03-22 | 9.77 | 10.14 | 9.77 | 10.04 | 3.08% | 0.28% | 2.12% | 46,156,400 | 462,130,000 | 87% | 10.01 | 2.65% | 9.86 | 0.61% | 9.96 | -0.05% | 9.83 | 1.02% | 1.32% | |
| 2021-03-19 | 9.66 | 9.92 | 9.56 | 9.74 | -0.31% | -0.14% | 0.07% | 34,372,800 | 335,277,000 | 62% | 9.75 | -0.07% | 9.80 | -1.88% | 9.96 | -0.19% | 9.73 | 0.46% | 1.32% | |
| 2021-03-18 | 9.70 | 9.88 | 9.65 | 9.77 | 0.10% | 0.09% | 0.85% | 34,720,700 | 338,909,000 | 64% | 9.76 | -0.91% | 9.99 | -0.44% | 9.98 | 0.33% | 9.69 | 0.82% | 1.30% | |
| 2021-03-17 | 10.23 | 10.24 | 9.72 | 9.76 | -5.52% | -0.92% | 1.57% | 56,807,200 | 559,601,000 | 105% | 9.85 | -3.94% | 10.03 | -0.05% | 9.95 | 0.52% | 9.61 | 0.67% | 1.27% | |
| 2021-03-16 | 10.08 | 10.55 | 10.00 | 10.33 | 2.08% | 0.73% | 8.22% | 58,770,700 | 602,679,000 | 123% | 10.26 | 2.53% | 10.04 | 1.39% | 9.90 | 1.65% | 9.55 | 1.58% | 1.23% | |
| 2021-03-15 | 10.10 | 10.25 | 9.76 | 10.12 | -0.59% | 1.18% | 7.69% | 91,502,400 | 915,179,000 | 203% | 10.00 | 0.40% | 9.90 | 1.73% | 9.74 | 2.47% | 9.40 | 1.94% | 1.09% | |
| 2021-03-12 | 9.30 | 10.20 | 9.24 | 10.18 | 9.82% | 2.19% | 10.44% | 129,372,300 | 1,288,858,000 | 345% | 9.96 | 7.95% | 9.73 | 6.64% | 9.50 | 4.95% | 9.22 | 4.34% | 0.90% | |
| 2021-03-11 | 9.08 | 9.33 | 9.07 | 9.27 | 0.00% | 0.46% | 4.92% | 26,275,000 | 242,475,000 | 92% | 9.23 | 1.33% | 9.13 | 0.62% | 9.05 | 1.08% | 8.84 | 0.79% | 0.48% | | |
|
