川能动力( 000155.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 22.35 | 22.50 | 21.86 | 22.20 | -1.86% | 0.42% | 1.56% | 28,648,400 | 633,321,000 | 104% | 22.11 | -2.41% | 22.42 | 0.12% | 22.21 | 0.29% | 21.86 | 0.33% | -0.85% |  |
| 2022-08-16 | 23.00 | 23.24 | 22.43 | 22.62 | -0.35% | -0.14% | 3.82% | 29,761,900 | 674,158,000 | 107% | 22.65 | 0.81% | 22.39 | 1.47% | 22.14 | 0.71% | 21.79 | 0.39% | -1.03% | |
| 2022-08-15 | 21.87 | 22.75 | 21.81 | 22.70 | 4.13% | 1.03% | 4.60% | 38,284,800 | 860,222,000 | 132% | 22.47 | 3.06% | 22.07 | 1.84% | 21.99 | 0.96% | 21.70 | -0.12% | -1.21% | |
| 2022-08-12 | 21.40 | 22.04 | 21.35 | 21.80 | 0.65% | -0.01% | 0.33% | 18,205,600 | 396,919,000 | 60% | 21.80 | 1.45% | 21.67 | -0.42% | 21.78 | 0.84% | 21.73 | -0.60% | -1.25% |  |
| 2022-08-11 | 21.63 | 21.68 | 21.21 | 21.66 | 0.88% | 0.79% | -0.91% | 18,461,600 | 396,756,000 | 59% | 21.49 | -0.99% | 21.76 | -0.35% | 21.59 | 0.26% | 21.86 | -0.99% | -1.15% | |
| 2022-08-10 | 21.80 | 22.09 | 21.41 | 21.47 | -1.69% | -1.08% | -2.75% | 22,174,200 | 481,299,000 | 68% | 21.71 | -1.30% | 21.84 | 1.14% | 21.54 | 0.14% | 22.08 | -1.33% | -0.98% | |
| 2022-08-09 | 21.97 | 22.20 | 21.75 | 21.84 | -0.59% | -0.69% | -2.40% | 26,529,400 | 583,396,000 | 77% | 21.99 | 0.90% | 21.59 | 1.01% | 21.51 | 0.03% | 22.38 | -1.50% | -0.78% | |
| 2022-08-08 | 21.40 | 22.10 | 21.30 | 21.97 | 2.33% | 0.80% | -3.29% | 33,270,700 | 725,180,000 | 91% | 21.80 | 3.42% | 21.37 | 0.40% | 21.50 | -0.90% | 22.72 | -1.56% | -0.55% | |
| 2022-08-05 | 21.30 | 21.56 | 20.62 | 21.47 | 0.99% | 1.87% | -6.96% | 34,414,300 | 725,290,000 | 87% | 21.08 | -0.73% | 21.29 | -1.22% | 21.70 | -1.69% | 23.08 | -1.54% | -0.29% | |
| 2022-08-04 | 21.00 | 21.66 | 20.85 | 21.26 | 2.11% | 0.14% | -9.29% | 27,417,600 | 582,068,000 | 69% | 21.23 | -1.30% | 21.55 | -1.98% | 22.07 | -2.01% | 23.44 | -1.54% | -0.11% | |
| 2022-08-03 | 21.52 | 22.44 | 20.79 | 20.82 | -3.30% | -3.21% | -12.54% | 39,152,100 | 842,145,000 | 92% | 21.51 | -1.31% | 21.98 | -2.31% | 22.52 | -2.80% | 23.80 | -1.48% | 0.10% | |
| 2022-08-02 | 22.70 | 22.93 | 21.33 | 21.53 | -6.27% | -1.22% | -10.89% | 41,487,200 | 904,207,000 | 97% | 21.80 | -3.78% | 22.50 | -3.27% | 23.17 | -3.20% | 24.16 | -1.45% | 0.29% | |
| 2022-08-01 | 23.22 | 23.31 | 22.12 | 22.97 | -1.92% | 1.40% | -6.31% | 39,369,000 | 891,780,000 | 89% | 22.65 | -3.69% | 23.26 | -3.03% | 23.94 | -2.28% | 24.52 | -0.50% | 0.49% | |
| 2022-07-29 | 23.66 | 23.84 | 23.28 | 23.42 | -0.97% | -0.42% | -4.96% | 23,078,600 | 542,778,000 | 48% | 23.52 | -1.31% | 23.99 | -1.99% | 24.50 | -0.71% | 24.64 | 0.36% | 0.58% | |
| 2022-07-28 | 24.20 | 24.39 | 23.58 | 23.65 | -2.27% | -0.76% | -3.68% | 31,891,600 | 760,025,000 | 61% | 23.83 | -2.28% | 24.48 | -1.53% | 24.67 | -0.83% | 24.55 | 0.71% | 0.59% | |
| 2022-07-27 | 24.91 | 24.98 | 24.09 | 24.20 | -3.66% | -0.77% | -0.73% | 39,819,300 | 971,092,000 | 71% | 24.39 | -2.71% | 24.86 | -0.58% | 24.88 | -0.45% | 24.38 | 0.67% | 0.55% | |
| 2022-07-26 | 24.50 | 25.59 | 24.32 | 25.12 | 1.95% | 0.22% | 3.73% | 40,679,600 | 1,019,625,000 | 77% | 25.07 | -0.14% | 25.00 | 0.11% | 24.99 | 0.16% | 24.22 | 0.84% | 0.46% | |
| 2022-07-25 | 24.58 | 25.99 | 24.42 | 24.64 | -0.40% | -1.83% | 2.61% | 41,338,000 | 1,037,535,000 | 81% | 25.10 | 1.19% | 24.97 | 0.16% | 24.95 | 0.87% | 24.01 | 1.02% | 0.34% | |
| 2022-07-22 | 25.00 | 25.27 | 24.30 | 24.74 | -0.96% | -0.25% | 4.08% | 34,985,100 | 867,747,000 | 68% | 24.80 | -0.73% | 24.93 | -0.06% | 24.74 | 1.05% | 23.77 | 0.27% | 0.20% | |
| 2022-07-21 | 24.73 | 25.44 | 24.16 | 24.98 | 0.28% | -0.02% | 5.37% | 51,700,500 | 1,291,785,000 | 101% | 24.99 | 0.04% | 24.95 | 1.18% | 24.48 | 1.67% | 23.71 | 0.53% | 0.22% | |
| 2022-07-20 | 24.77 | 25.45 | 24.63 | 24.91 | 1.67% | -0.27% | 5.63% | 41,251,700 | 1,030,362,000 | 83% | 24.98 | 0.33% | 24.66 | 1.59% | 24.08 | 1.48% | 23.58 | 0.47% | 0.24% | |
| 2022-07-19 | 24.85 | 25.49 | 24.44 | 24.50 | -0.97% | -1.59% | 4.38% | 63,996,000 | 1,593,199,000 | 130% | 24.90 | 2.44% | 24.27 | 2.35% | 23.73 | 1.93% | 23.47 | 0.54% | 0.24% | |
| 2022-07-18 | 23.50 | 25.00 | 23.30 | 24.74 | 4.34% | 1.80% | 5.98% | 80,943,500 | 1,967,186,000 | 166% | 24.30 | 2.53% | 23.71 | 2.69% | 23.28 | 2.29% | 23.34 | 0.35% | 0.28% | |
| 2022-07-15 | 23.45 | 24.09 | 23.27 | 23.71 | 0.59% | 0.03% | 1.92% | 75,551,400 | 1,790,861,000 | 154% | 23.70 | 2.33% | 23.09 | 2.77% | 22.76 | 0.66% | 23.26 | 0.47% | 0.32% | |
| 2022-07-14 | 21.40 | 23.57 | 21.22 | 23.57 | 9.99% | 1.75% | 1.80% | 86,449,800 | 2,002,651,000 | 181% | 23.17 | 9.47% | 22.47 | 3.65% | 22.61 | 0.03% | 23.15 | 0.28% | 0.30% | |
| 2022-07-13 | 21.15 | 21.72 | 20.67 | 21.43 | 0.47% | 1.27% | -7.19% | 27,408,400 | 580,024,000 | 60% | 21.16 | -1.93% | 21.68 | -3.80% | 22.60 | -1.75% | 23.09 | -0.19% | 0.26% | |
| 2022-07-12 | 21.61 | 22.15 | 21.12 | 21.33 | -2.42% | -1.15% | -7.79% | 27,565,500 | 594,797,000 | 59% | 21.58 | -2.19% | 22.53 | -2.71% | 23.01 | -1.84% | 23.13 | -0.36% | 0.22% | |
| 2022-07-11 | 23.01 | 23.35 | 21.63 | 21.86 | -6.86% | -0.91% | -5.84% | 43,604,200 | 961,972,000 | 94% | 22.06 | -7.40% | 23.16 | -2.32% | 23.44 | -1.60% | 23.22 | -0.40% | 0.23% | |
| 2022-07-08 | 24.26 | 24.46 | 23.35 | 23.47 | -2.21% | -1.49% | 0.69% | 36,167,800 | 861,678,000 | 81% | 23.82 | 0.44% | 23.71 | -0.35% | 23.82 | 0.82% | 23.31 | 0.52% | 0.32% | |
| 2022-07-07 | 23.40 | 24.15 | 22.90 | 24.00 | 0.00% | 1.18% | 3.50% | 42,294,200 | 1,003,228,000 | 96% | 23.72 | 0.59% | 23.79 | -0.21% | 23.62 | 0.75% | 23.19 | 0.66% | 0.28% | | |
|
