大有能源( 600403.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.60 | 4.77 | 4.60 | 4.72 | 2.61% | 0.55% | 1.70% | 14,308,800 | 67,167,000 | 215% | 4.69 | 1.73% | 4.66 | 0.87% | 4.64 | 0.52% | 4.64 | 0.09% | -0.48% |  |
| 2023-01-10 | 4.68 | 4.68 | 4.59 | 4.60 | -1.29% | -0.30% | -0.80% | 7,012,600 | 32,357,000 | 120% | 4.61 | -0.50% | 4.62 | 0.13% | 4.62 | -0.07% | 4.64 | -0.11% | -0.60% | |
| 2023-01-09 | 4.60 | 4.68 | 4.58 | 4.66 | 1.08% | 0.50% | 0.39% | 9,215,700 | 42,729,000 | 165% | 4.64 | 0.87% | 4.61 | 0.17% | 4.62 | 0.13% | 4.64 | -0.02% | -0.76% | |
| 2023-01-06 | 4.59 | 4.62 | 4.57 | 4.61 | 0.44% | 0.28% | -0.71% | 6,925,800 | 31,841,000 | 133% | 4.60 | 0.11% | 4.60 | -0.26% | 4.61 | -0.15% | 4.64 | -0.32% | -0.89% |  |
| 2023-01-05 | 4.61 | 4.62 | 4.57 | 4.59 | -0.65% | -0.04% | -1.46% | 6,630,400 | 30,447,000 | 128% | 4.59 | -0.71% | 4.62 | -0.28% | 4.62 | -0.56% | 4.66 | -0.43% | -0.88% | |
| 2023-01-04 | 4.68 | 4.68 | 4.59 | 4.62 | -0.86% | -0.11% | -1.24% | 6,338,700 | 29,317,000 | 130% | 4.63 | -0.35% | 4.63 | -0.02% | 4.65 | -0.62% | 4.68 | -0.55% | -0.85% | |
| 2023-01-03 | 4.63 | 4.67 | 4.58 | 4.66 | 1.08% | 0.41% | -0.94% | 3,883,400 | 18,024,000 | 79% | 4.64 | 0.39% | 4.63 | -0.54% | 4.67 | -0.11% | 4.70 | -0.70% | -0.81% | |
| 2022-12-30 | 4.61 | 4.65 | 4.59 | 4.61 | 0.22% | -0.28% | -2.68% | 3,743,200 | 17,305,000 | 69% | 4.62 | -0.09% | 4.66 | -0.87% | 4.68 | 0.00% | 4.74 | -0.90% | -0.76% | |
| 2022-12-29 | 4.71 | 4.71 | 4.59 | 4.60 | -2.54% | -0.58% | -3.77% | 5,298,600 | 24,516,000 | 91% | 4.63 | -2.05% | 4.70 | -0.40% | 4.68 | -0.40% | 4.78 | -1.06% | -0.67% | |
| 2022-12-28 | 4.72 | 4.77 | 4.68 | 4.72 | -0.63% | -0.08% | -2.30% | 3,953,200 | 18,674,000 | 63% | 4.72 | -0.49% | 4.72 | 0.64% | 4.70 | -0.23% | 4.83 | -0.80% | -0.57% | |
| 2022-12-27 | 4.67 | 4.79 | 4.67 | 4.75 | 1.71% | 0.06% | -2.46% | 5,005,400 | 23,759,000 | 77% | 4.75 | 1.65% | 4.69 | 0.17% | 4.71 | -0.42% | 4.87 | -1.12% | -0.47% | |
| 2022-12-26 | 4.68 | 4.71 | 4.63 | 4.67 | 0.43% | 0.00% | -5.18% | 4,465,700 | 20,856,000 | 60% | 4.67 | 0.69% | 4.68 | -0.66% | 4.73 | -1.09% | 4.93 | -1.70% | -0.33% | |
| 2022-12-23 | 4.65 | 4.69 | 4.58 | 4.65 | 0.00% | 0.26% | -7.19% | 5,138,100 | 23,831,000 | 53% | 4.64 | -1.55% | 4.71 | -1.36% | 4.78 | -1.52% | 5.01 | -1.34% | -0.09% | |
| 2022-12-22 | 4.81 | 4.84 | 4.62 | 4.65 | -2.92% | -1.29% | -8.43% | 6,552,000 | 30,868,000 | 49% | 4.71 | -1.85% | 4.77 | -1.53% | 4.86 | -1.44% | 5.08 | -0.24% | 0.18% | |
| 2022-12-21 | 4.81 | 4.86 | 4.76 | 4.79 | -0.83% | -0.21% | -5.89% | 3,616,300 | 17,359,000 | 26% | 4.80 | -0.46% | 4.85 | -1.22% | 4.93 | -0.97% | 5.09 | -0.06% | 0.24% | |
| 2022-12-20 | 4.86 | 4.89 | 4.78 | 4.83 | -0.62% | 0.17% | -5.16% | 6,401,000 | 30,866,000 | 45% | 4.82 | -1.29% | 4.91 | -1.25% | 4.97 | -1.35% | 5.09 | -0.22% | 0.29% | |
| 2022-12-19 | 4.98 | 5.01 | 4.81 | 4.86 | -3.19% | -0.51% | -4.78% | 8,342,900 | 40,758,000 | 58% | 4.89 | -2.34% | 4.97 | -1.53% | 5.04 | -1.66% | 5.10 | -0.20% | 0.37% | |
| 2022-12-16 | 5.01 | 5.04 | 4.96 | 5.02 | 0.00% | 0.36% | -1.84% | 7,531,500 | 37,674,000 | 53% | 5.00 | -0.30% | 5.05 | -1.04% | 5.13 | -0.60% | 5.11 | 0.00% | 0.45% | |
| 2022-12-15 | 5.08 | 5.11 | 4.98 | 5.02 | -1.76% | 0.06% | -1.84% | 9,594,600 | 48,135,000 | 68% | 5.02 | -2.37% | 5.10 | -1.47% | 5.16 | 0.10% | 5.11 | -0.02% | 0.49% | |
| 2022-12-14 | 5.07 | 5.19 | 5.07 | 5.11 | -0.39% | -0.56% | -0.10% | 6,604,300 | 33,942,000 | 47% | 5.14 | -0.08% | 5.18 | -0.06% | 5.15 | 0.23% | 5.12 | 0.16% | 0.56% | |
| 2022-12-13 | 5.20 | 5.22 | 5.09 | 5.13 | -0.97% | -0.25% | 0.45% | 11,909,800 | 61,248,000 | 81% | 5.14 | -1.12% | 5.18 | 0.43% | 5.14 | 0.16% | 5.11 | 0.31% | 0.61% | |
| 2022-12-12 | 5.20 | 5.30 | 5.15 | 5.18 | -0.77% | -0.40% | 1.75% | 23,291,200 | 121,140,000 | 162% | 5.20 | 0.52% | 5.16 | 0.76% | 5.13 | 0.57% | 5.09 | 0.71% | 0.62% | |
| 2022-12-09 | 5.01 | 5.36 | 4.95 | 5.22 | 4.82% | 0.89% | 3.26% | 39,255,000 | 203,110,000 | 299% | 5.17 | 3.73% | 5.12 | 1.81% | 5.10 | 1.53% | 5.06 | 1.30% | 0.54% | |
| 2022-12-08 | 5.00 | 5.02 | 4.95 | 4.98 | -0.80% | -0.16% | -0.20% | 10,354,900 | 51,650,000 | 93% | 4.99 | -0.87% | 5.03 | -0.48% | 5.03 | -0.26% | 4.99 | 0.36% | 0.43% | |
| 2022-12-07 | 5.10 | 5.12 | 5.00 | 5.02 | -1.76% | -0.24% | 0.97% | 10,336,300 | 52,012,000 | 94% | 5.03 | -0.63% | 5.05 | 0.20% | 5.04 | -0.08% | 4.97 | 0.49% | 0.41% | |
| 2022-12-06 | 5.10 | 5.12 | 5.01 | 5.11 | 0.59% | 0.91% | 3.27% | 8,852,900 | 44,831,000 | 83% | 5.06 | 0.16% | 5.04 | 0.08% | 5.04 | 0.48% | 4.95 | 0.59% | 0.36% | |
| 2022-12-05 | 4.99 | 5.10 | 4.99 | 5.08 | 1.60% | 0.47% | 3.27% | 9,345,400 | 47,248,000 | 87% | 5.06 | 1.30% | 5.04 | 0.00% | 5.02 | 0.68% | 4.92 | 0.63% | 0.30% | |
| 2022-12-02 | 5.00 | 5.07 | 4.95 | 5.00 | -0.60% | 0.18% | 2.29% | 7,157,900 | 35,723,000 | 68% | 4.99 | -1.13% | 5.04 | 0.38% | 4.99 | 0.44% | 4.89 | 0.39% | 0.23% | |
| 2022-12-01 | 5.07 | 5.12 | 5.01 | 5.03 | -0.20% | -0.36% | 3.31% | 11,802,700 | 59,582,000 | 113% | 5.05 | -0.02% | 5.02 | 1.05% | 4.96 | 0.89% | 4.87 | 0.64% | 0.21% | |
| 2022-11-30 | 4.96 | 5.10 | 4.95 | 5.04 | 0.00% | -0.18% | 4.18% | 14,168,300 | 71,531,000 | 139% | 5.05 | 2.00% | 4.97 | 1.16% | 4.92 | 1.19% | 4.84 | 0.65% | 0.18% | | |
|
