安源煤业( 600397.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 2.86 | 2.91 | 2.82 | 2.90 | -0.68% | 0.97% | 1.47% | 32,741,800 | 94,030,000 | 69% | 2.87 | -0.97% | 2.90 | -0.55% | 2.89 | 0.38% | 2.86 | -0.49% | -1.77% |  |
| 2022-05-18 | 2.88 | 2.94 | 2.85 | 2.92 | 0.00% | 0.69% | 1.67% | 42,826,600 | 124,190,000 | 84% | 2.90 | -0.48% | 2.91 | 0.62% | 2.88 | 0.21% | 2.87 | 0.00% | -1.98% | |
| 2022-05-17 | 2.97 | 2.99 | 2.87 | 2.92 | -2.01% | 0.21% | 1.67% | 50,201,800 | 146,302,000 | 93% | 2.91 | -0.27% | 2.90 | 1.05% | 2.88 | 0.98% | 2.87 | 0.21% | -2.73% | |
| 2022-05-16 | 2.85 | 3.00 | 2.83 | 2.98 | 5.30% | 1.98% | 3.98% | 72,755,100 | 212,596,000 | 127% | 2.92 | 3.58% | 2.87 | 1.09% | 2.85 | 1.14% | 2.87 | 0.67% | -3.04% | |
| 2022-05-13 | 2.78 | 2.86 | 2.77 | 2.83 | 1.07% | 0.32% | -0.60% | 37,326,300 | 105,291,000 | 59% | 2.82 | 0.21% | 2.84 | 0.64% | 2.82 | -0.25% | 2.85 | -1.11% | -3.34% | |
| 2022-05-12 | 2.84 | 2.89 | 2.75 | 2.80 | -1.41% | -0.53% | -2.74% | 45,555,000 | 128,215,000 | 66% | 2.82 | -1.75% | 2.82 | 0.07% | 2.82 | -1.40% | 2.88 | -2.24% | -3.35% | |
| 2022-05-11 | 2.81 | 2.90 | 2.81 | 2.84 | 0.00% | -0.87% | -3.57% | 47,561,000 | 136,272,000 | 63% | 2.87 | 3.24% | 2.82 | 0.11% | 2.86 | -0.24% | 2.95 | -4.07% | -3.26% | |
| 2022-05-10 | 2.81 | 2.85 | 2.70 | 2.84 | -0.35% | 2.34% | -7.49% | 51,235,400 | 142,165,000 | 56% | 2.78 | -1.18% | 2.81 | -2.70% | 2.87 | -0.38% | 3.07 | -4.90% | -2.94% | |
| 2022-05-09 | 2.76 | 2.87 | 2.74 | 2.85 | 0.71% | 1.50% | -11.71% | 43,283,400 | 121,523,000 | 41% | 2.81 | -1.54% | 2.89 | -0.62% | 2.88 | 0.56% | 3.23 | -3.09% | -2.47% | |
| 2022-05-06 | 2.85 | 2.92 | 2.78 | 2.83 | -3.74% | -0.77% | -15.04% | 51,481,800 | 146,851,000 | 44% | 2.85 | -3.91% | 2.91 | 0.24% | 2.87 | -1.58% | 3.33 | -2.63% | -2.19% | |
| 2022-05-05 | 2.92 | 3.05 | 2.90 | 2.94 | 0.00% | -0.94% | -14.06% | 71,148,500 | 211,144,000 | 55% | 2.97 | 2.70% | 2.90 | 2.11% | 2.91 | -2.71% | 3.42 | -2.67% | -2.01% | |
| 2022-04-29 | 2.88 | 2.95 | 2.78 | 2.94 | 2.44% | 1.73% | -16.36% | 72,233,100 | 208,730,000 | 49% | 2.89 | 1.16% | 2.84 | -2.10% | 2.99 | -5.91% | 3.52 | -7.48% | -1.79% | |
| 2022-04-28 | 2.83 | 3.02 | 2.76 | 2.87 | -1.37% | 0.46% | -24.45% | 89,298,700 | 255,099,000 | 48% | 2.86 | 2.22% | 2.90 | -5.04% | 3.18 | -7.07% | 3.80 | -2.89% | -0.27% | |
| 2022-04-27 | 2.77 | 2.98 | 2.68 | 2.91 | -2.35% | 4.11% | -25.61% | 107,454,900 | 300,286,000 | 53% | 2.80 | -9.34% | 3.06 | -9.96% | 3.42 | -5.78% | 3.91 | -2.27% | 0.39% | |
| 2022-04-26 | 3.14 | 3.25 | 2.94 | 2.98 | -6.58% | -3.34% | -25.56% | 86,357,800 | 266,237,000 | 47% | 3.08 | -6.35% | 3.39 | -7.52% | 3.63 | -2.86% | 4.00 | -1.28% | 0.76% | |
| 2022-04-25 | 3.41 | 3.42 | 3.19 | 3.19 | -9.89% | -3.10% | -21.33% | 109,064,900 | 358,998,000 | 65% | 3.29 | -10.50% | 3.67 | -4.35% | 3.74 | -2.81% | 4.06 | -1.31% | 0.92% | |
| 2022-04-22 | 3.79 | 3.87 | 3.54 | 3.54 | -9.92% | -3.75% | -13.85% | 133,606,700 | 491,399,000 | 93% | 3.68 | -6.74% | 3.84 | -0.80% | 3.85 | -7.97% | 4.11 | -0.85% | 1.08% | |
| 2022-04-21 | 3.79 | 4.18 | 3.75 | 3.93 | 1.81% | -0.35% | -5.16% | 147,624,500 | 582,169,000 | 118% | 3.94 | 1.70% | 3.87 | 0.08% | 4.18 | -1.67% | 4.14 | -0.24% | 1.20% | |
| 2022-04-20 | 3.73 | 4.04 | 3.72 | 3.86 | 0.52% | -0.46% | -7.08% | 131,076,700 | 508,286,000 | 112% | 3.88 | 2.27% | 3.87 | -10.33% | 4.25 | -0.89% | 4.15 | -0.29% | 1.27% | |
| 2022-04-19 | 3.79 | 3.91 | 3.60 | 3.84 | -1.29% | 1.27% | -7.83% | 161,716,000 | 613,236,000 | 144% | 3.79 | -3.51% | 4.31 | -3.69% | 4.29 | -2.06% | 4.17 | -0.86% | 1.36% | |
| 2022-04-18 | 3.90 | 4.06 | 3.89 | 3.89 | -9.95% | -1.02% | -7.43% | 158,204,600 | 621,757,000 | 155% | 3.93 | -19.37% | 4.48 | -2.29% | 4.38 | -1.79% | 4.20 | -0.40% | 1.68% | |
| 2022-04-15 | 5.03 | 5.03 | 4.26 | 4.32 | -5.47% | -11.37% | 2.39% | 254,828,000 | 1,241,930,000 | 348% | 4.87 | 11.69% | 4.58 | 10.07% | 4.46 | 9.99% | 4.22 | 7.71% | 1.85% | |
| 2022-04-14 | 4.26 | 4.57 | 4.10 | 4.57 | 10.12% | 4.72% | 16.67% | 138,642,600 | 605,004,000 | 247% | 4.36 | 9.05% | 4.16 | 7.71% | 4.05 | 6.18% | 3.92 | 3.73% | 1.19% | |
| 2022-04-13 | 3.71 | 4.15 | 3.71 | 4.15 | 10.08% | 3.70% | 9.90% | 77,735,000 | 311,096,000 | 160% | 4.00 | 7.03% | 3.86 | 3.62% | 3.82 | 2.20% | 3.78 | 1.34% | 0.96% | |
| 2022-04-12 | 3.67 | 3.85 | 3.65 | 3.77 | 3.86% | 0.83% | 1.18% | 37,224,000 | 139,185,000 | 79% | 3.74 | 0.89% | 3.73 | -0.03% | 3.74 | -1.35% | 3.73 | 0.38% | 0.91% | |
| 2022-04-11 | 3.70 | 3.78 | 3.60 | 3.63 | -2.94% | -2.05% | -2.21% | 39,815,000 | 147,543,000 | 83% | 3.71 | -0.88% | 3.73 | -0.37% | 3.79 | 0.34% | 3.71 | 0.24% | 0.94% | |
| 2022-04-08 | 3.69 | 3.86 | 3.65 | 3.74 | 1.36% | 0.03% | 1.00% | 42,568,600 | 159,156,000 | 93% | 3.74 | -0.05% | 3.74 | -1.84% | 3.77 | 0.43% | 3.70 | 0.41% | 0.92% | |
| 2022-04-07 | 3.75 | 3.82 | 3.68 | 3.69 | -2.38% | -1.36% | 0.05% | 45,943,600 | 171,853,000 | 104% | 3.74 | -0.19% | 3.81 | 0.66% | 3.76 | 0.54% | 3.69 | 0.41% | 0.87% | |
| 2022-04-06 | 3.85 | 3.86 | 3.69 | 3.78 | -2.58% | 0.85% | 2.91% | 60,228,300 | 225,757,000 | 143% | 3.75 | -3.65% | 3.79 | 0.58% | 3.74 | 0.59% | 3.67 | 0.66% | 0.84% | |
| 2022-04-01 | 3.67 | 4.08 | 3.65 | 3.88 | 0.00% | -0.26% | 6.33% | 95,088,100 | 369,882,000 | 254% | 3.89 | 6.61% | 3.77 | 4.38% | 3.72 | 3.19% | 3.65 | 2.36% | 0.71% | | |
|
