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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.80 | 3.91 | 3.79 | 3.88 | 1.84% | 0.21% | 0.75% | 15,933,500 | 61,701,000 | 184% | 3.87 | 1.20% | 3.86 | -0.16% | 3.87 | 0.03% | 3.85 | 0.08% | -0.26% | |
| 2023-01-10 | 3.86 | 3.86 | 3.81 | 3.81 | -1.30% | -0.42% | -0.99% | 7,379,000 | 28,231,000 | 92% | 3.83 | -0.88% | 3.86 | -0.23% | 3.87 | -0.13% | 3.85 | -0.03% | -0.34% | |
| 2023-01-09 | 3.88 | 3.89 | 3.84 | 3.86 | -0.26% | 0.00% | 0.29% | 8,454,500 | 32,638,000 | 109% | 3.86 | -0.77% | 3.87 | -0.10% | 3.87 | 0.23% | 3.85 | 0.13% | -0.44% | |
| 2023-01-06 | 3.95 | 3.95 | 3.85 | 3.87 | -0.26% | -0.51% | 0.68% | 12,255,700 | 47,673,000 | 165% | 3.89 | 0.80% | 3.88 | 0.39% | 3.86 | 0.68% | 3.84 | 0.13% | -0.57% | |
| 2023-01-05 | 3.88 | 3.88 | 3.84 | 3.88 | 0.26% | 0.54% | 1.07% | 7,155,500 | 27,616,000 | 98% | 3.86 | -0.34% | 3.86 | 0.42% | 3.84 | 0.16% | 3.84 | -0.16% | -0.63% | |
| 2023-01-04 | 3.86 | 3.89 | 3.85 | 3.87 | -0.26% | -0.05% | 0.65% | 7,564,400 | 29,288,000 | 104% | 3.87 | 0.42% | 3.85 | 0.87% | 3.83 | 0.03% | 3.85 | -0.16% | -0.64% | |
| 2023-01-03 | 3.83 | 3.89 | 3.80 | 3.88 | 1.31% | 0.62% | 0.75% | 7,422,400 | 28,618,000 | 103% | 3.86 | 1.34% | 3.81 | 0.24% | 3.83 | 0.11% | 3.85 | -0.44% | -0.66% | |
| 2022-12-30 | 3.79 | 3.84 | 3.78 | 3.83 | 1.59% | 0.66% | -0.98% | 6,536,100 | 24,872,000 | 81% | 3.81 | 0.77% | 3.80 | -0.58% | 3.82 | 0.00% | 3.87 | -0.59% | -0.68% |  |
| 2022-12-29 | 3.81 | 3.81 | 3.75 | 3.77 | -1.31% | -0.16% | -3.11% | 7,267,500 | 27,443,000 | 85% | 3.78 | -1.44% | 3.83 | -0.52% | 3.82 | -0.52% | 3.89 | -0.97% | -0.64% | |
| 2022-12-28 | 3.86 | 3.86 | 3.81 | 3.82 | -1.29% | -0.29% | -2.77% | 7,003,700 | 26,830,000 | 72% | 3.83 | -0.91% | 3.85 | 0.18% | 3.84 | -0.44% | 3.93 | -0.63% | -0.59% | |
| 2022-12-27 | 3.85 | 3.89 | 3.81 | 3.87 | 0.26% | 0.10% | -2.12% | 8,284,200 | 32,030,000 | 82% | 3.87 | 0.81% | 3.84 | -0.03% | 3.86 | -0.31% | 3.95 | -0.70% | -0.55% | |
| 2022-12-26 | 3.82 | 3.86 | 3.80 | 3.86 | 1.05% | 0.65% | -3.06% | 5,279,400 | 20,248,000 | 50% | 3.84 | 0.76% | 3.84 | -0.65% | 3.87 | -0.72% | 3.98 | -1.02% | -0.48% | |
| 2022-12-23 | 3.79 | 3.84 | 3.76 | 3.82 | 0.00% | 0.37% | -5.05% | 6,355,000 | 24,186,000 | 49% | 3.81 | -1.48% | 3.87 | -0.90% | 3.90 | -0.94% | 4.02 | -1.16% | -0.37% | |
| 2022-12-22 | 3.92 | 3.95 | 3.80 | 3.82 | -2.55% | -1.11% | -6.14% | 10,382,800 | 40,112,000 | 66% | 3.86 | -1.56% | 3.90 | -0.94% | 3.94 | -1.13% | 4.07 | -0.44% | -0.23% | |
| 2022-12-21 | 3.93 | 3.96 | 3.90 | 3.92 | -0.51% | -0.10% | -4.11% | 6,494,600 | 25,486,000 | 41% | 3.92 | -0.18% | 3.94 | -0.73% | 3.98 | -0.70% | 4.09 | -0.29% | -0.18% | |
| 2022-12-20 | 3.91 | 3.96 | 3.89 | 3.94 | 0.51% | 0.23% | -3.90% | 6,997,600 | 27,509,000 | 41% | 3.93 | -0.38% | 3.97 | -0.88% | 4.01 | -0.74% | 4.10 | -0.37% | -0.14% | |
| 2022-12-19 | 3.99 | 4.02 | 3.90 | 3.92 | -2.49% | -0.66% | -4.74% | 14,476,200 | 57,121,000 | 81% | 3.95 | -1.77% | 4.00 | -1.19% | 4.04 | -1.30% | 4.12 | -0.65% | -0.09% | |
| 2022-12-16 | 4.01 | 4.06 | 3.99 | 4.02 | -0.25% | 0.07% | -2.95% | 10,263,800 | 41,231,000 | 55% | 4.02 | -0.40% | 4.05 | -0.76% | 4.09 | -0.99% | 4.14 | -0.17% | 0.01% | |
| 2022-12-15 | 4.09 | 4.10 | 4.01 | 4.03 | -1.95% | -0.07% | -2.87% | 19,069,900 | 76,915,000 | 99% | 4.03 | -1.90% | 4.08 | -1.31% | 4.14 | -0.46% | 4.15 | -0.46% | 0.04% | |
| 2022-12-14 | 4.12 | 4.13 | 4.10 | 4.11 | -0.48% | -0.02% | -1.39% | 10,006,400 | 41,139,000 | 52% | 4.11 | -0.41% | 4.13 | -0.77% | 4.15 | -0.02% | 4.17 | -0.26% | 0.10% | |
| 2022-12-13 | 4.10 | 4.16 | 4.10 | 4.13 | 0.24% | 0.05% | -1.17% | 11,870,300 | 49,004,000 | 55% | 4.13 | -0.41% | 4.17 | 0.02% | 4.16 | -0.19% | 4.18 | 0.00% | 0.14% | |
| 2022-12-12 | 4.23 | 4.24 | 4.10 | 4.12 | -2.14% | -0.60% | -1.41% | 26,177,900 | 108,518,000 | 115% | 4.15 | -1.24% | 4.17 | 0.02% | 4.16 | -0.36% | 4.18 | 0.10% | 0.13% | |
| 2022-12-09 | 4.13 | 4.25 | 4.11 | 4.21 | 2.18% | 0.31% | 0.84% | 31,484,000 | 132,123,000 | 146% | 4.20 | 1.82% | 4.16 | 0.36% | 4.18 | 0.31% | 4.18 | 0.26% | 0.06% | |
| 2022-12-08 | 4.12 | 4.15 | 4.09 | 4.12 | 0.00% | -0.05% | -1.06% | 11,809,500 | 48,684,000 | 54% | 4.12 | -0.31% | 4.15 | -0.69% | 4.17 | -0.36% | 4.16 | 0.05% | -0.18% | |
| 2022-12-07 | 4.16 | 4.20 | 4.10 | 4.12 | -1.44% | -0.36% | -1.01% | 17,662,000 | 73,041,000 | 80% | 4.14 | -1.15% | 4.18 | -0.12% | 4.18 | -0.48% | 4.16 | 0.07% | -0.19% | |
| 2022-12-06 | 4.21 | 4.21 | 4.16 | 4.18 | -0.95% | -0.07% | 0.50% | 16,692,100 | 69,823,000 | 77% | 4.18 | -0.52% | 4.18 | -0.22% | 4.20 | 0.17% | 4.16 | 0.19% | -0.14% | |
| 2022-12-05 | 4.17 | 4.24 | 4.16 | 4.22 | 1.44% | 0.36% | 1.66% | 25,372,900 | 106,705,000 | 120% | 4.21 | 1.45% | 4.19 | -0.24% | 4.19 | 0.48% | 4.15 | 0.34% | -0.13% | |
| 2022-12-02 | 4.16 | 4.18 | 4.12 | 4.16 | -0.48% | 0.36% | 0.56% | 15,296,100 | 63,403,000 | 75% | 4.15 | -1.54% | 4.20 | 0.10% | 4.17 | 0.22% | 4.14 | 0.07% | -0.16% | |
| 2022-12-01 | 4.22 | 4.26 | 4.18 | 4.18 | -0.71% | -0.71% | 1.11% | 22,701,400 | 95,564,000 | 112% | 4.21 | -0.36% | 4.20 | 0.72% | 4.16 | 0.43% | 4.13 | 0.19% | -0.13% | |
| 2022-11-30 | 4.18 | 4.26 | 4.16 | 4.21 | 0.00% | -0.36% | 2.04% | 31,108,500 | 131,432,000 | 152% | 4.23 | 1.64% | 4.17 | 1.07% | 4.15 | 0.75% | 4.13 | 0.07% | -0.12% | | |
|
