川投能源( 600674.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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-30 | 12.00 | 12.07 | 11.92 | 11.92 | -0.42% | -0.33% | 0.03% | 5,172,300 | 61,861,000 | 79% | 11.96 | -0.47% | 11.97 | 0.36% | 11.93 | 0.09% | 11.92 | 0.11% | 0.04% |  |
2022-06-29 | 12.01 | 12.08 | 11.95 | 11.97 | -0.42% | -0.38% | 0.55% | 5,357,900 | 64,380,000 | 79% | 12.02 | 0.54% | 11.93 | 0.32% | 11.91 | 0.05% | 11.90 | 0.00% | 0.03% |  |
2022-06-28 | 11.85 | 12.05 | 11.83 | 12.02 | 1.43% | 0.57% | 0.97% | 7,039,900 | 84,141,000 | 101% | 11.95 | 0.74% | 11.89 | 0.15% | 11.91 | -0.04% | 11.90 | 0.03% | 0.02% |  |
2022-06-27 | 11.90 | 11.96 | 11.81 | 11.85 | 0.00% | -0.12% | -0.43% | 8,930,500 | 105,947,000 | 125% | 11.86 | -0.03% | 11.88 | -0.31% | 11.91 | -0.11% | 11.90 | -0.04% | 0.02% |  |
2022-06-24 | 11.90 | 11.94 | 11.81 | 11.85 | -0.42% | -0.14% | -0.47% | 5,569,200 | 66,089,000 | 77% | 11.87 | -0.27% | 11.91 | -0.32% | 11.93 | 0.13% | 11.91 | -0.26% | 0.03% |  |
2022-06-23 | 11.98 | 11.98 | 11.86 | 11.90 | 0.17% | 0.01% | -0.31% | 6,285,600 | 74,790,000 | 75% | 11.90 | -0.56% | 11.95 | -0.03% | 11.91 | 0.14% | 11.94 | 0.02% | 0.08% |  |
2022-06-22 | 12.02 | 12.09 | 11.86 | 11.88 | -1.16% | -0.72% | -0.46% | 6,188,200 | 74,048,000 | 70% | 11.97 | -0.13% | 11.95 | 0.48% | 11.89 | -0.05% | 11.94 | 0.18% | 0.11% |  |
2022-06-21 | 11.93 | 12.06 | 11.90 | 12.02 | 0.84% | 0.33% | 0.89% | 6,930,400 | 83,036,000 | 77% | 11.98 | 0.66% | 11.90 | 0.43% | 11.90 | 0.09% | 11.91 | 0.17% | 0.11% |  |
2022-06-20 | 11.91 | 11.97 | 11.83 | 11.92 | 0.17% | 0.14% | 0.22% | 5,172,700 | 61,569,000 | 57% | 11.90 | 0.68% | 11.85 | -0.25% | 11.89 | -0.03% | 11.89 | 0.17% | 0.10% |  |
2022-06-17 | 11.72 | 11.95 | 11.72 | 11.90 | 1.28% | 0.65% | 0.22% | 8,366,200 | 98,915,000 | 88% | 11.82 | -0.09% | 11.88 | -0.28% | 11.89 | -0.53% | 11.87 | 0.03% | 0.08% |  |
2022-06-16 | 11.95 | 12.03 | 11.74 | 11.75 | -1.76% | -0.70% | -1.01% | 8,250,400 | 97,631,000 | 89% | 11.83 | -1.29% | 11.91 | -0.21% | 11.96 | -0.06% | 11.87 | 0.00% | 0.10% |  |
2022-06-15 | 11.99 | 12.05 | 11.91 | 11.96 | -0.17% | -0.23% | 0.76% | 7,044,000 | 84,440,000 | 76% | 11.99 | 0.59% | 11.93 | -0.36% | 11.96 | 0.33% | 11.87 | -0.08% | 0.13% |  |
2022-06-14 | 11.80 | 12.00 | 11.78 | 11.98 | 1.18% | 0.52% | 0.84% | 8,219,600 | 97,964,000 | 85% | 11.92 | 0.08% | 11.98 | 0.09% | 11.92 | 0.22% | 11.88 | 0.02% | 0.20% |  |
2022-06-13 | 12.01 | 12.05 | 11.77 | 11.84 | -1.99% | -0.57% | -0.32% | 9,472,300 | 112,800,000 | 100% | 11.91 | -1.14% | 11.97 | 0.32% | 11.90 | 0.32% | 11.88 | 0.04% | 0.23% |  |
2022-06-10 | 11.81 | 12.15 | 11.74 | 12.08 | 2.03% | 0.29% | 1.74% | 16,687,000 | 200,996,000 | 182% | 12.05 | 1.22% | 11.93 | 1.05% | 11.86 | 0.76% | 11.87 | 0.25% | 0.27% |  |
2022-06-09 | 11.77 | 12.05 | 11.75 | 11.84 | 0.42% | -0.50% | -0.03% | 11,775,900 | 140,138,000 | 135% | 11.90 | 1.50% | 11.80 | 0.79% | 11.77 | 0.20% | 11.84 | 0.30% | 0.32% |  |
2022-06-08 | 11.71 | 11.82 | 11.58 | 11.79 | 0.77% | 0.56% | -0.15% | 8,023,600 | 94,065,000 | 94% | 11.72 | -0.13% | 11.71 | -0.05% | 11.75 | -0.67% | 11.81 | 0.17% | 0.31% |  |
2022-06-07 | 11.74 | 11.88 | 11.63 | 11.70 | -0.34% | -0.33% | -0.75% | 7,686,900 | 90,238,000 | 89% | 11.74 | 0.53% | 11.72 | -0.32% | 11.83 | -0.23% | 11.79 | 0.10% | 0.34% |  |
2022-06-06 | 11.65 | 11.81 | 11.58 | 11.74 | 0.43% | 0.54% | -0.31% | 8,633,100 | 100,813,000 | 99% | 11.68 | -0.63% | 11.76 | -1.19% | 11.85 | -0.34% | 11.78 | -0.01% | 0.36% |  |
2022-06-02 | 11.85 | 11.86 | 11.67 | 11.69 | -1.52% | -0.52% | -0.74% | 5,880,800 | 69,107,000 | 65% | 11.75 | -0.69% | 11.90 | -0.28% | 11.89 | -0.14% | 11.78 | 0.22% | 0.42% |  |
2022-06-01 | 11.97 | 12.01 | 11.73 | 11.87 | -1.41% | 0.32% | 1.01% | 9,199,900 | 108,852,000 | 101% | 11.83 | -1.65% | 11.93 | -0.13% | 11.91 | 0.40% | 11.75 | 0.28% | 0.42% |  |
2022-05-31 | 11.94 | 12.11 | 11.90 | 12.04 | 0.75% | 0.08% | 2.75% | 11,191,800 | 134,640,000 | 129% | 12.03 | 1.10% | 11.95 | 0.54% | 11.86 | 0.95% | 11.72 | 0.60% | 0.43% |  |
2022-05-30 | 11.85 | 11.97 | 11.82 | 11.95 | 0.93% | 0.43% | 2.59% | 5,818,000 | 69,227,000 | 70% | 11.90 | 0.29% | 11.88 | 0.82% | 11.75 | 0.37% | 11.65 | 0.35% | 0.41% |  |
2022-05-27 | 11.96 | 11.98 | 11.78 | 11.84 | -0.84% | -0.21% | 2.00% | 7,836,100 | 92,976,000 | 93% | 11.87 | -0.19% | 11.79 | 0.80% | 11.71 | 0.20% | 11.61 | 0.45% | 0.44% |  |
2022-05-26 | 11.75 | 11.98 | 11.71 | 11.94 | 1.62% | 0.44% | 3.32% | 11,514,600 | 136,882,000 | 128% | 11.89 | 2.70% | 11.69 | 0.97% | 11.69 | 0.79% | 11.56 | 0.72% | 0.47% |  |
2022-05-25 | 11.41 | 11.75 | 11.35 | 11.75 | 3.16% | 1.51% | 2.41% | 8,461,600 | 97,941,000 | 93% | 11.58 | 0.11% | 11.58 | -0.50% | 11.59 | 0.19% | 11.47 | 0.25% | 0.43% |  |
2022-05-24 | 11.68 | 11.69 | 11.32 | 11.39 | -2.23% | -1.49% | -0.47% | 9,727,100 | 112,465,000 | 106% | 11.56 | -0.41% | 11.64 | 0.22% | 11.57 | 0.30% | 11.44 | 0.45% | 0.42% |  |
2022-05-23 | 11.76 | 11.77 | 11.53 | 11.65 | -0.77% | 0.34% | 2.26% | 7,579,100 | 87,993,000 | 78% | 11.61 | -0.90% | 11.61 | 0.42% | 11.54 | 0.35% | 11.39 | 0.26% | 0.41% |  |
2022-05-20 | 11.55 | 11.81 | 11.53 | 11.74 | 1.38% | 0.21% | 3.31% | 12,365,300 | 144,856,000 | 134% | 11.72 | 2.31% | 11.56 | 1.38% | 11.50 | 0.81% | 11.36 | 0.58% | 0.39% |  |
2022-05-19 | 11.37 | 11.58 | 11.28 | 11.58 | 0.00% | 1.14% | 2.50% | 7,814,600 | 89,480,000 | 90% | 11.45 | 0.28% | 11.41 | 0.18% | 11.41 | 0.49% | 11.30 | 0.21% | 0.32% |  | |
|