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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-19 | 22.94 | 22.94 | 21.43 | 21.67 | -5.70% | -1.51% | -6.86% | 29,135,300 | 641,043,000 | 115% | 22.00 | -4.48% | 22.48 | -1.86% | 22.87 | -1.29% | 23.27 | -1.06% | -0.82% |  |
| 2022-01-18 | 22.86 | 23.25 | 22.58 | 22.98 | 0.70% | -0.23% | -2.27% | 17,315,700 | 398,853,000 | 71% | 23.03 | 1.43% | 22.90 | -1.26% | 23.17 | 0.04% | 23.51 | -1.59% | -0.75% | |
| 2022-01-17 | 22.70 | 22.98 | 22.23 | 22.82 | -0.44% | 0.49% | -4.49% | 17,379,600 | 394,668,000 | 58% | 22.71 | -1.07% | 23.19 | -0.49% | 23.16 | -0.60% | 23.89 | -1.99% | -0.62% | |
| 2022-01-14 | 23.10 | 23.38 | 22.71 | 22.92 | -1.97% | -0.15% | -5.98% | 19,731,000 | 452,908,000 | 57% | 22.95 | -2.76% | 23.31 | 0.03% | 23.30 | -0.71% | 24.38 | -1.34% | -0.42% | |
| 2022-01-13 | 23.60 | 24.10 | 23.03 | 23.38 | 0.78% | -0.95% | -5.39% | 32,044,100 | 756,398,000 | 84% | 23.61 | 1.78% | 23.30 | 0.20% | 23.47 | -0.71% | 24.71 | -1.16% | -0.27% | |
| 2022-01-12 | 23.36 | 23.58 | 22.81 | 23.20 | 2.16% | 0.03% | -7.20% | 21,418,700 | 496,770,000 | 50% | 23.19 | 0.62% | 23.25 | -0.97% | 23.63 | -0.69% | 25.00 | -0.24% | -0.16% |  |
| 2022-01-11 | 23.47 | 23.81 | 22.55 | 22.71 | -4.02% | -1.48% | -9.38% | 29,583,200 | 681,908,000 | 64% | 23.05 | -2.50% | 23.48 | -2.15% | 23.80 | -2.61% | 25.06 | -0.24% | -0.25% | |
| 2022-01-10 | 23.54 | 23.95 | 23.14 | 23.66 | 0.51% | 0.08% | -5.82% | 18,920,100 | 447,306,000 | 42% | 23.64 | -0.82% | 24.00 | -0.42% | 24.43 | -2.37% | 25.12 | -0.04% | -0.41% | |
| 2022-01-07 | 24.33 | 24.65 | 23.50 | 23.54 | -3.88% | -1.25% | -6.33% | 27,393,400 | 652,999,000 | 59% | 23.84 | -2.38% | 24.10 | -2.44% | 25.03 | -1.50% | 25.13 | -0.34% | -0.52% | |
| 2022-01-06 | 23.84 | 24.99 | 23.75 | 24.49 | 1.91% | 0.29% | -2.88% | 26,599,000 | 649,542,000 | 59% | 24.42 | 1.52% | 24.70 | -2.58% | 25.41 | -0.84% | 25.22 | -0.24% | -0.51% | |
| 2022-01-05 | 24.66 | 24.66 | 23.80 | 24.03 | -2.63% | -0.10% | -4.94% | 28,273,400 | 680,112,000 | 62% | 24.06 | -4.25% | 25.36 | -1.63% | 25.62 | -0.01% | 25.28 | -0.32% | -0.51% | |
| 2022-01-04 | 26.56 | 26.59 | 24.46 | 24.68 | -6.97% | -1.76% | -2.68% | 61,650,900 | 1,548,863,000 | 143% | 25.12 | -4.22% | 25.78 | -1.00% | 25.63 | 0.29% | 25.36 | -0.28% | -0.50% | |
| 2021-12-31 | 25.12 | 26.80 | 25.12 | 26.53 | 3.96% | 1.15% | 4.33% | 58,664,900 | 1,538,702,000 | 150% | 26.23 | 0.82% | 26.04 | 1.70% | 25.55 | 1.31% | 25.43 | 0.01% | -0.58% | |
| 2021-12-30 | 26.70 | 26.93 | 25.33 | 25.52 | -2.60% | -1.90% | 0.37% | 56,114,300 | 1,459,836,000 | 149% | 26.02 | 0.51% | 25.60 | 2.00% | 25.22 | 0.88% | 25.43 | 0.12% | -0.70% | |
| 2021-12-29 | 25.08 | 26.66 | 24.96 | 26.20 | 3.97% | 1.22% | 3.17% | 67,807,100 | 1,755,145,000 | 193% | 25.88 | 4.78% | 25.10 | 2.76% | 25.00 | 1.30% | 25.40 | -0.03% | -0.82% | |
| 2021-12-28 | 23.74 | 25.29 | 23.74 | 25.20 | 6.15% | 2.01% | -0.80% | 47,391,700 | 1,170,779,000 | 143% | 24.70 | 3.13% | 24.43 | -0.23% | 24.68 | -0.42% | 25.40 | -1.16% | -0.92% | |
| 2021-12-27 | 24.10 | 24.48 | 23.20 | 23.74 | -1.33% | -0.90% | -7.63% | 30,335,700 | 726,691,000 | 89% | 23.96 | -2.04% | 24.48 | -1.85% | 24.78 | -1.68% | 25.70 | -1.78% | -0.91% | |
| 2021-12-24 | 25.15 | 25.28 | 24.00 | 24.06 | -4.33% | -1.61% | -8.05% | 34,631,200 | 846,873,000 | 96% | 24.45 | -2.95% | 24.94 | -1.44% | 25.21 | -2.12% | 26.17 | -1.22% | -0.81% | |
| 2021-12-23 | 25.53 | 25.63 | 24.85 | 25.15 | -1.33% | -0.19% | -5.05% | 23,390,700 | 589,402,000 | 62% | 25.20 | -0.99% | 25.30 | -0.84% | 25.75 | -0.63% | 26.49 | -0.25% | -0.75% | |
| 2021-12-22 | 25.61 | 25.79 | 25.06 | 25.49 | 0.08% | 0.16% | -4.01% | 21,376,200 | 544,024,000 | 55% | 25.45 | 0.68% | 25.52 | -1.65% | 25.92 | -0.71% | 26.55 | -0.20% | -0.74% | |
| 2021-12-21 | 25.36 | 25.74 | 24.86 | 25.47 | 0.47% | 0.76% | -4.27% | 25,608,500 | 647,367,000 | 63% | 25.28 | -1.71% | 25.94 | -0.82% | 26.10 | -1.07% | 26.61 | -0.23% | -0.73% | |
| 2021-12-20 | 26.28 | 26.73 | 25.14 | 25.35 | -3.54% | -1.43% | -4.94% | 37,612,000 | 967,292,000 | 86% | 25.72 | -3.31% | 26.16 | -1.11% | 26.38 | -1.85% | 26.67 | -1.11% | -0.75% | |
| 2021-12-17 | 26.50 | 27.25 | 26.23 | 26.28 | 0.04% | -1.20% | -2.54% | 39,043,900 | 1,038,485,000 | 87% | 26.60 | 1.75% | 26.45 | -0.32% | 26.88 | -0.45% | 26.97 | -1.17% | -0.62% | |
| 2021-12-16 | 26.50 | 26.63 | 25.87 | 26.27 | -0.79% | 0.49% | -3.72% | 30,837,800 | 806,118,000 | 65% | 26.14 | -1.67% | 26.54 | -2.27% | 27.00 | -0.06% | 27.29 | -1.10% | -0.42% | |
| 2021-12-15 | 26.65 | 27.13 | 26.25 | 26.48 | -1.23% | -0.39% | -4.02% | 30,108,800 | 800,412,000 | 61% | 26.58 | -0.77% | 27.16 | -0.39% | 27.02 | 0.14% | 27.59 | -0.99% | -0.21% | |
| 2021-12-14 | 27.20 | 27.65 | 26.30 | 26.81 | -2.51% | 0.08% | -3.79% | 43,973,300 | 1,177,984,000 | 84% | 26.79 | -3.82% | 27.26 | 0.29% | 26.98 | 0.35% | 27.87 | -1.09% | 0.00% | |
| 2021-12-13 | 27.72 | 28.57 | 27.44 | 27.50 | 0.29% | -1.26% | -2.40% | 47,830,300 | 1,332,184,000 | 89% | 27.85 | 2.65% | 27.18 | 1.72% | 26.89 | -0.54% | 28.18 | -0.76% | 0.23% | |
| 2021-12-10 | 26.06 | 27.68 | 25.80 | 27.42 | 3.82% | 1.05% | -3.42% | 58,137,600 | 1,577,533,000 | 96% | 27.13 | 3.17% | 26.72 | 1.13% | 27.03 | -1.82% | 28.39 | -0.57% | 0.45% | |
| 2021-12-09 | 26.35 | 26.58 | 25.97 | 26.41 | -0.34% | 0.41% | -7.51% | 33,231,100 | 874,023,000 | 50% | 26.30 | -0.59% | 26.42 | -2.68% | 27.53 | -1.89% | 28.55 | -0.15% | 0.61% | |
| 2021-12-08 | 26.40 | 26.75 | 26.07 | 26.50 | 0.00% | 0.16% | -7.33% | 37,633,800 | 995,732,000 | 55% | 26.46 | -0.05% | 27.15 | -3.05% | 28.06 | -1.76% | 28.60 | -0.14% | 0.67% | | |
|
