山煤国际( 600546.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 | 14.20 | 14.82 | 14.08 | 14.75 | 1.44% | 2.33% | 4.45% | 55,516,800 | 800,227,000 | 78% | 14.41 | -1.99% | 14.65 | 0.06% | 14.47 | 0.70% | 14.12 | 0.36% | 0.73% |  |
| 2022-05-18 | 14.88 | 15.20 | 14.48 | 14.54 | -3.00% | -1.13% | 3.33% | 53,451,400 | 786,030,000 | 72% | 14.71 | -0.54% | 14.64 | 1.53% | 14.37 | 0.97% | 14.07 | 0.73% | 0.67% | |
| 2022-05-17 | 14.72 | 15.05 | 14.43 | 14.99 | 1.15% | 1.38% | 7.31% | 77,869,800 | 1,151,345,000 | 103% | 14.79 | 2.10% | 14.42 | 1.87% | 14.23 | 2.18% | 13.97 | 1.34% | 0.31% | |
| 2022-05-16 | 14.11 | 14.84 | 14.00 | 14.82 | 6.31% | 2.33% | 7.52% | 88,969,800 | 1,288,431,000 | 117% | 14.48 | 4.09% | 14.16 | 1.56% | 13.93 | 1.40% | 13.78 | 1.92% | -0.02% | |
| 2022-05-13 | 13.60 | 14.23 | 13.34 | 13.94 | 1.83% | 0.19% | 3.08% | 65,611,800 | 912,876,000 | 87% | 13.91 | -0.73% | 13.94 | 1.64% | 13.73 | -0.59% | 13.52 | 2.40% | -0.38% | |
| 2022-05-12 | 14.50 | 14.64 | 13.49 | 13.69 | -4.06% | -2.32% | 3.66% | 89,299,200 | 1,251,504,000 | 118% | 14.02 | 1.00% | 13.72 | 1.19% | 13.81 | 0.17% | 13.21 | 1.28% | -0.88% | |
| 2022-05-11 | 13.25 | 14.38 | 13.15 | 14.27 | 7.37% | 2.84% | 9.43% | 74,783,500 | 1,037,725,000 | 104% | 13.88 | 5.46% | 13.56 | -1.12% | 13.79 | 0.57% | 13.04 | 0.32% | -1.08% | |
| 2022-05-10 | 13.21 | 13.62 | 12.75 | 13.29 | -3.28% | 1.00% | 2.24% | 69,398,000 | 913,129,000 | 94% | 13.16 | -3.34% | 13.71 | -1.66% | 13.71 | 0.48% | 13.00 | -0.35% | -1.11% |  |
| 2022-05-09 | 13.97 | 13.97 | 13.18 | 13.74 | -2.62% | 0.94% | 5.33% | 63,671,800 | 866,677,000 | 91% | 13.61 | -4.45% | 13.94 | 0.43% | 13.65 | 2.32% | 13.05 | -0.48% | -1.04% | |
| 2022-05-06 | 13.42 | 14.85 | 13.37 | 14.11 | 2.10% | -0.95% | 7.64% | 82,843,600 | 1,180,217,000 | 125% | 14.25 | 2.51% | 13.88 | 3.08% | 13.34 | 5.39% | 13.11 | -0.20% | -0.90% | |
| 2022-05-05 | 14.35 | 14.35 | 13.61 | 13.82 | -1.64% | -0.55% | 5.22% | 104,739,300 | 1,455,534,000 | 160% | 13.90 | 3.08% | 13.47 | 5.82% | 12.66 | 3.47% | 13.13 | -0.28% | -0.77% | |
| 2022-04-29 | 13.44 | 14.05 | 12.94 | 14.05 | 5.80% | 4.21% | 6.67% | 80,152,900 | 1,080,620,000 | 126% | 13.48 | 5.02% | 12.73 | 7.69% | 12.23 | 0.52% | 13.17 | -2.87% | -0.66% | |
| 2022-04-28 | 12.20 | 13.31 | 12.16 | 13.28 | 9.30% | 3.44% | -2.06% | 73,881,800 | 948,459,000 | 102% | 12.84 | 10.09% | 11.82 | 2.30% | 12.17 | -0.91% | 13.56 | -1.89% | -0.12% | |
| 2022-04-27 | 11.17 | 12.16 | 11.16 | 12.15 | 9.66% | 4.19% | -12.09% | 64,634,500 | 753,708,000 | 77% | 11.66 | 4.73% | 11.55 | -4.44% | 12.28 | -4.11% | 13.82 | -1.75% | 0.19% | |
| 2022-04-26 | 11.83 | 11.85 | 10.86 | 11.08 | -8.20% | -0.49% | -21.23% | 95,531,100 | 1,063,651,000 | 104% | 11.13 | -8.52% | 12.09 | -8.56% | 12.81 | -7.66% | 14.07 | -2.62% | 0.44% | |
| 2022-04-25 | 12.49 | 12.74 | 12.07 | 12.07 | -9.99% | -0.83% | -16.44% | 52,868,100 | 643,437,000 | 66% | 12.17 | -10.48% | 13.22 | -5.57% | 13.87 | -3.65% | 14.45 | -0.63% | 0.70% | |
| 2022-04-22 | 13.27 | 14.05 | 13.16 | 13.41 | -0.89% | -1.37% | -7.75% | 57,570,100 | 782,723,000 | 79% | 13.60 | -2.22% | 14.00 | -3.62% | 14.40 | -3.84% | 14.54 | 0.01% | 0.74% | |
| 2022-04-21 | 14.34 | 14.49 | 13.45 | 13.53 | -3.70% | -2.69% | -6.91% | 49,096,700 | 682,655,000 | 69% | 13.90 | -4.10% | 14.53 | -1.82% | 14.97 | -0.96% | 14.54 | 0.35% | 0.75% | |
| 2022-04-20 | 14.78 | 15.25 | 13.85 | 14.05 | -6.64% | -3.10% | -3.00% | 55,660,600 | 807,034,000 | 82% | 14.50 | -3.89% | 14.79 | -3.33% | 15.12 | 0.65% | 14.49 | 0.87% | 0.72% | |
| 2022-04-19 | 15.00 | 15.44 | 14.66 | 15.05 | 2.31% | -0.24% | 4.81% | 56,772,500 | 856,466,000 | 89% | 15.09 | 1.98% | 15.30 | 0.36% | 15.02 | 1.25% | 14.36 | 1.09% | 0.64% | |
| 2022-04-18 | 14.61 | 15.25 | 14.49 | 14.71 | -1.28% | -0.56% | 3.56% | 62,766,400 | 928,472,000 | 96% | 14.79 | -5.71% | 15.25 | 1.30% | 14.83 | 1.32% | 14.21 | 0.82% | 0.66% | |
| 2022-04-15 | 15.99 | 16.97 | 14.69 | 14.90 | -4.49% | -5.02% | 5.75% | 115,560,400 | 1,812,937,000 | 188% | 15.69 | 4.56% | 15.05 | 4.51% | 14.64 | 3.91% | 14.09 | 2.54% | 0.80% | |
| 2022-04-14 | 14.46 | 15.85 | 14.02 | 15.60 | 7.00% | 3.97% | 13.53% | 89,954,900 | 1,349,666,000 | 155% | 15.00 | 5.25% | 14.40 | 4.29% | 14.09 | 3.10% | 13.74 | 1.21% | 0.83% | |
| 2022-04-13 | 13.36 | 14.74 | 13.30 | 14.58 | 8.81% | 2.27% | 7.39% | 86,335,900 | 1,230,789,000 | 150% | 14.26 | 5.26% | 13.81 | 2.57% | 13.67 | 2.72% | 13.58 | 0.74% | 0.96% | |
| 2022-04-12 | 13.37 | 13.83 | 13.30 | 13.40 | 0.75% | -1.06% | -0.58% | 47,824,200 | 647,729,000 | 84% | 13.54 | 1.67% | 13.47 | 0.64% | 13.30 | 0.11% | 13.48 | -0.03% | 0.91% | |
| 2022-04-11 | 13.00 | 13.68 | 12.90 | 13.30 | -1.92% | -0.17% | -1.35% | 51,927,300 | 691,784,000 | 90% | 13.32 | -1.57% | 13.38 | 1.19% | 13.29 | -0.44% | 13.48 | -0.24% | 0.87% | |
| 2022-04-08 | 13.30 | 13.83 | 13.10 | 13.56 | 2.19% | 0.19% | 0.34% | 55,466,000 | 750,673,000 | 99% | 13.53 | 1.97% | 13.22 | 0.21% | 13.35 | -0.09% | 13.51 | 0.18% | 0.90% | |
| 2022-04-07 | 12.95 | 13.55 | 12.87 | 13.27 | 2.47% | -0.02% | -1.63% | 51,337,100 | 681,420,000 | 89% | 13.27 | 3.50% | 13.20 | -0.85% | 13.36 | -1.01% | 13.49 | 0.00% | 0.91% | |
| 2022-04-06 | 13.26 | 13.40 | 12.54 | 12.95 | -2.63% | 0.98% | -4.00% | 49,546,900 | 635,380,000 | 82% | 12.82 | -4.38% | 13.31 | -1.50% | 13.49 | -0.95% | 13.49 | 0.10% | 0.96% | |
| 2022-04-01 | 13.61 | 13.96 | 13.10 | 13.30 | 0.00% | -0.83% | -1.31% | 67,456,600 | 904,658,000 | 114% | 13.41 | -1.19% | 13.51 | -1.34% | 13.62 | -0.32% | 13.48 | 1.31% | 0.89% | | |
|
