辽宁能源( 600758.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 | 4.31 | 4.36 | 4.25 | 4.34 | -0.91% | 0.72% | 3.63% | 46,675,600 | 201,109,000 | 61% | 4.31 | -2.14% | 4.36 | 0.60% | 4.31 | 0.56% | 4.19 | 0.70% | -0.23% |  |
| 2022-05-18 | 4.31 | 4.49 | 4.25 | 4.38 | 0.23% | -0.52% | 5.31% | 65,450,500 | 288,162,000 | 87% | 4.40 | 1.17% | 4.33 | 1.40% | 4.28 | 0.94% | 4.16 | 0.90% | -0.40% | |
| 2022-05-17 | 4.30 | 4.43 | 4.24 | 4.37 | 2.10% | 0.41% | 6.02% | 70,729,000 | 307,814,000 | 99% | 4.35 | 2.57% | 4.27 | 1.33% | 4.24 | 1.58% | 4.12 | 2.64% | -0.62% | |
| 2022-05-16 | 4.26 | 4.33 | 4.10 | 4.28 | 1.90% | 0.87% | 6.57% | 64,838,000 | 275,077,000 | 90% | 4.24 | 0.71% | 4.22 | 0.26% | 4.18 | 0.99% | 4.02 | 3.16% | -1.03% | |
| 2022-05-13 | 4.12 | 4.27 | 4.11 | 4.20 | 0.96% | -0.31% | 7.89% | 62,104,700 | 261,662,000 | 84% | 4.21 | 0.33% | 4.21 | 1.45% | 4.13 | 0.56% | 3.89 | 1.22% | -1.59% | |
| 2022-05-12 | 4.26 | 4.35 | 4.07 | 4.16 | -2.80% | -0.93% | 8.16% | 74,809,300 | 314,123,000 | 102% | 4.20 | -0.19% | 4.15 | 1.25% | 4.11 | 1.08% | 3.85 | 0.63% | -1.80% | |
| 2022-05-11 | 4.06 | 4.32 | 4.06 | 4.28 | 5.94% | 1.74% | 11.98% | 94,403,600 | 397,167,000 | 135% | 4.21 | 5.07% | 4.10 | 0.89% | 4.07 | 1.50% | 3.82 | -1.14% | -1.90% | |
| 2022-05-10 | 4.01 | 4.09 | 3.86 | 4.04 | -1.22% | 0.90% | 4.50% | 67,688,500 | 271,000,000 | 87% | 4.00 | -1.01% | 4.06 | 0.55% | 4.01 | 3.59% | 3.87 | -2.96% | -1.82% | |
| 2022-05-09 | 4.03 | 4.13 | 3.91 | 4.09 | 0.00% | 1.11% | 2.66% | 88,221,700 | 356,859,000 | 105% | 4.05 | -1.17% | 4.04 | 1.10% | 3.87 | 5.48% | 3.98 | -3.14% | -1.45% | |
| 2022-05-06 | 3.99 | 4.33 | 3.81 | 4.09 | 3.81% | -0.07% | -0.56% | 146,830,200 | 600,905,000 | 160% | 4.09 | 5.27% | 3.99 | 12.32% | 3.67 | 6.08% | 4.11 | -4.28% | -1.00% | |
| 2022-05-05 | 3.84 | 3.94 | 3.70 | 3.94 | 10.06% | 1.34% | -8.31% | 58,782,900 | 228,545,000 | 54% | 3.89 | 8.60% | 3.56 | 7.66% | 3.46 | -0.17% | 4.30 | -0.99% | -0.14% | |
| 2022-04-29 | 3.58 | 3.58 | 3.58 | 3.58 | 10.15% | 0.00% | -17.51% | 20,327,500 | 72,773,000 | 16% | 3.58 | 8.85% | 3.30 | -1.23% | 3.46 | -7.31% | 4.34 | -1.32% | 0.07% | |
| 2022-04-28 | 3.32 | 3.49 | 3.13 | 3.25 | -3.27% | -1.19% | -26.10% | 75,483,400 | 248,234,000 | 48% | 3.29 | 0.86% | 3.34 | -4.84% | 3.74 | -8.48% | 4.40 | -1.52% | 0.67% | |
| 2022-04-27 | 3.31 | 3.43 | 3.20 | 3.36 | -5.62% | 3.04% | -24.76% | 110,881,500 | 361,558,000 | 71% | 3.26 | -8.81% | 3.51 | -14.57% | 4.08 | -8.88% | 4.47 | -2.40% | 0.92% | |
| 2022-04-26 | 3.61 | 3.79 | 3.56 | 3.56 | -10.10% | -0.45% | -22.20% | 56,290,700 | 201,310,000 | 40% | 3.58 | -10.89% | 4.11 | -8.44% | 4.48 | -4.84% | 4.58 | -0.91% | 1.21% | |
| 2022-04-25 | 4.20 | 4.21 | 3.96 | 3.96 | -10.00% | -1.32% | -14.25% | 48,962,700 | 196,492,000 | 40% | 4.01 | -8.69% | 4.49 | -3.75% | 4.71 | -0.36% | 4.62 | -0.30% | 1.32% | |
| 2022-04-22 | 4.74 | 4.74 | 4.27 | 4.40 | -7.17% | 0.11% | -5.01% | 124,105,800 | 545,417,000 | 114% | 4.40 | -8.21% | 4.67 | -3.97% | 4.73 | -0.90% | 4.63 | -0.39% | 1.35% | |
| 2022-04-21 | 4.91 | 5.15 | 4.50 | 4.74 | -4.05% | -1.00% | 1.94% | 119,350,700 | 571,487,000 | 133% | 4.79 | -0.08% | 4.86 | 1.29% | 4.77 | 0.87% | 4.65 | 0.80% | 1.38% | |
| 2022-04-20 | 4.87 | 5.01 | 4.57 | 4.94 | -2.76% | 3.09% | 7.09% | 152,053,800 | 728,703,000 | 190% | 4.79 | -3.11% | 4.80 | 0.88% | 4.73 | 1.44% | 4.61 | 1.32% | 1.31% | |
| 2022-04-19 | 4.68 | 5.08 | 4.61 | 5.08 | 9.96% | 2.71% | 11.57% | 212,948,700 | 1,053,230,000 | 326% | 4.95 | 10.08% | 4.76 | 4.62% | 4.66 | 4.37% | 4.55 | 4.28% | 1.20% | |
| 2022-04-18 | 4.50 | 4.75 | 4.28 | 4.62 | -2.94% | 2.83% | 5.82% | 101,993,300 | 458,292,000 | 199% | 4.49 | -3.71% | 4.55 | 1.18% | 4.47 | 1.00% | 4.37 | 1.11% | 0.84% | |
| 2022-04-15 | 4.59 | 4.76 | 4.43 | 4.76 | 9.93% | 2.01% | 10.24% | 157,538,900 | 735,035,000 | 379% | 4.67 | 8.84% | 4.49 | 6.98% | 4.42 | 6.25% | 4.32 | 4.76% | 0.81% | |
| 2022-04-14 | 4.17 | 4.37 | 4.12 | 4.33 | 3.59% | 1.00% | 5.05% | 53,093,200 | 227,607,000 | 178% | 4.29 | 2.71% | 4.20 | 2.04% | 4.16 | 1.19% | 4.12 | 0.93% | 0.44% | |
| 2022-04-13 | 4.04 | 4.29 | 4.02 | 4.18 | 2.70% | 0.14% | 2.35% | 51,781,300 | 216,155,000 | 192% | 4.17 | 2.58% | 4.12 | 1.36% | 4.11 | 0.71% | 4.08 | 0.54% | 0.43% | |
| 2022-04-12 | 3.98 | 4.16 | 3.97 | 4.07 | 2.26% | 0.02% | 0.20% | 25,563,900 | 104,014,000 | 105% | 4.07 | 0.72% | 4.06 | -0.59% | 4.08 | 0.05% | 4.06 | 0.10% | 0.39% | |
| 2022-04-11 | 4.03 | 4.14 | 3.95 | 3.98 | -1.97% | -1.49% | -1.92% | 25,727,400 | 103,944,000 | 107% | 4.04 | -0.84% | 4.08 | -0.44% | 4.08 | 0.00% | 4.06 | 0.00% | 0.40% | |
| 2022-04-08 | 4.09 | 4.19 | 3.99 | 4.06 | -0.98% | -0.34% | 0.05% | 22,965,700 | 93,559,000 | 96% | 4.07 | -1.40% | 4.10 | 0.15% | 4.08 | 0.30% | 4.06 | -0.05% | 0.42% | |
| 2022-04-07 | 4.10 | 4.19 | 4.07 | 4.10 | -0.49% | -0.77% | 0.99% | 27,558,700 | 113,881,000 | 114% | 4.13 | 0.90% | 4.10 | 0.71% | 4.07 | 0.49% | 4.06 | 0.15% | 0.45% | |
| 2022-04-06 | 4.10 | 4.20 | 4.05 | 4.12 | 0.49% | 0.61% | 1.63% | 29,801,200 | 122,027,000 | 117% | 4.10 | 0.81% | 4.07 | 0.82% | 4.05 | 0.30% | 4.05 | 0.22% | 0.48% | |
| 2022-04-01 | 4.01 | 4.17 | 3.95 | 4.10 | 0.00% | 0.94% | 1.36% | 29,645,500 | 120,424,000 | 105% | 4.06 | 0.57% | 4.03 | 0.32% | 4.04 | 0.22% | 4.05 | 0.65% | 0.48% | | |
|
