长江电力( 600900.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-15 | 20.63 | 20.91 | 20.50 | 20.85 | 0.82% | 0.37% | -3.19% | 40,582,500 | 843,060,000 | 54% | 20.77 | 0.50% | 20.78 | -1.03% | 21.13 | -1.32% | 21.54 | -0.04% | 0.39% |  |
| 2021-10-14 | 20.85 | 20.95 | 20.55 | 20.68 | -0.82% | 0.05% | -4.02% | 34,688,000 | 717,001,000 | 44% | 20.67 | -1.02% | 21.00 | -1.50% | 21.41 | -0.99% | 21.55 | -0.10% | 0.44% | |
| 2021-10-13 | 21.25 | 21.25 | 20.70 | 20.85 | -2.25% | -0.16% | -3.32% | 39,810,600 | 831,381,000 | 47% | 20.88 | -1.76% | 21.32 | -1.51% | 21.62 | -0.61% | 21.57 | 0.05% | 0.55% | |
| 2021-10-12 | 21.41 | 21.58 | 21.08 | 21.33 | -1.34% | 0.34% | -1.05% | 60,442,400 | 1,284,897,000 | 66% | 21.26 | -1.88% | 21.64 | -0.90% | 21.75 | -0.18% | 21.56 | 0.28% | 0.67% |  |
| 2021-10-11 | 22.10 | 22.17 | 21.40 | 21.62 | -1.50% | -0.21% | 0.58% | 58,759,200 | 1,273,106,000 | 66% | 21.67 | -1.14% | 21.84 | -0.17% | 21.79 | 0.26% | 21.50 | 0.40% | 0.65% | |
| 2021-10-08 | 22.50 | 22.51 | 21.69 | 21.95 | -0.23% | 0.16% | 2.52% | 79,536,900 | 1,743,027,000 | 93% | 21.92 | 0.17% | 21.88 | 0.40% | 21.74 | 0.52% | 21.41 | 0.59% | 0.61% | |
| 2021-09-30 | 22.20 | 22.28 | 21.43 | 22.00 | -0.54% | 0.56% | 3.35% | 98,750,800 | 2,160,434,000 | 122% | 21.88 | 0.16% | 21.79 | 0.66% | 21.63 | 0.45% | 21.29 | 0.61% | 0.56% | |
| 2021-09-29 | 21.63 | 22.22 | 21.35 | 22.12 | 1.51% | 1.26% | 4.55% | 112,240,100 | 2,451,747,000 | 151% | 21.84 | 1.04% | 21.65 | 0.97% | 21.53 | 0.65% | 21.16 | 0.71% | 0.55% | |
| 2021-09-28 | 21.49 | 22.06 | 21.12 | 21.79 | 0.97% | 0.79% | 3.73% | 90,481,800 | 1,956,085,000 | 135% | 21.62 | 0.79% | 21.44 | 0.31% | 21.39 | 0.88% | 21.01 | 0.60% | 0.53% | |
| 2021-09-27 | 21.46 | 21.66 | 21.11 | 21.58 | 2.32% | 0.61% | 3.35% | 101,965,400 | 2,187,011,000 | 163% | 21.45 | 1.18% | 21.37 | 0.35% | 21.20 | 0.96% | 20.88 | 0.76% | 0.50% | |
| 2021-09-24 | 21.53 | 21.55 | 20.85 | 21.09 | -0.66% | -0.52% | 1.77% | 73,281,400 | 1,553,564,000 | 125% | 21.20 | -1.01% | 21.30 | 0.88% | 21.00 | 0.85% | 20.72 | 0.50% | 0.47% | |
| 2021-09-23 | 21.45 | 21.93 | 21.05 | 21.23 | -0.61% | -0.87% | 2.95% | 101,364,900 | 2,170,816,000 | 181% | 21.42 | 0.77% | 21.11 | 1.84% | 20.83 | 1.42% | 20.62 | 0.97% | 0.46% | |
| 2021-09-22 | 20.27 | 21.69 | 20.25 | 21.36 | 5.17% | 0.50% | 4.59% | 114,253,800 | 2,428,240,000 | 231% | 21.25 | 4.82% | 20.73 | 3.60% | 20.53 | 2.06% | 20.42 | 1.23% | 0.37% | |
| 2021-09-17 | 19.77 | 20.48 | 19.77 | 20.31 | 2.78% | 0.17% | 0.67% | 56,125,000 | 1,137,933,000 | 130% | 20.28 | 2.13% | 20.01 | 0.32% | 20.12 | -0.08% | 20.18 | 0.14% | 0.24% | |
| 2021-09-16 | 19.71 | 20.22 | 19.63 | 19.76 | 0.25% | -0.47% | -1.92% | 38,912,400 | 772,534,000 | 90% | 19.85 | 0.37% | 19.95 | -0.95% | 20.14 | -0.43% | 20.15 | 0.01% | 0.24% | |
| 2021-09-15 | 20.00 | 20.08 | 19.65 | 19.71 | -1.89% | -0.35% | -2.16% | 38,454,200 | 760,574,000 | 90% | 19.78 | -2.14% | 20.14 | -1.06% | 20.22 | -0.43% | 20.15 | 0.08% | 0.24% | |
| 2021-09-14 | 20.39 | 20.44 | 20.01 | 20.09 | -1.42% | -0.60% | -0.19% | 37,538,300 | 758,707,000 | 86% | 20.21 | -1.07% | 20.35 | -0.01% | 20.31 | 0.14% | 20.13 | 0.46% | 0.24% | |
| 2021-09-13 | 20.37 | 20.65 | 20.27 | 20.38 | -0.10% | -0.25% | 1.72% | 36,884,300 | 753,584,000 | 86% | 20.43 | 0.12% | 20.35 | 0.22% | 20.28 | 0.29% | 20.04 | 0.55% | 0.16% | |
| 2021-09-10 | 20.39 | 20.53 | 20.23 | 20.40 | 0.05% | -0.03% | 2.38% | 41,591,600 | 848,736,000 | 97% | 20.41 | 0.70% | 20.31 | 0.47% | 20.23 | 0.35% | 19.93 | 0.32% | 0.07% | |
| 2021-09-09 | 20.50 | 20.51 | 19.92 | 20.39 | 0.30% | 0.62% | 2.66% | 57,850,600 | 1,172,317,000 | 142% | 20.27 | -0.07% | 20.21 | 0.32% | 20.15 | 0.44% | 19.86 | 0.38% | 0.04% | |
| 2021-09-08 | 20.05 | 20.45 | 20.05 | 20.33 | 1.50% | 0.25% | 2.75% | 55,497,500 | 1,125,413,000 | 150% | 20.28 | 1.25% | 20.15 | 0.55% | 20.07 | 0.72% | 19.79 | 0.40% | 0.00% | |
| 2021-09-07 | 20.04 | 20.16 | 19.88 | 20.03 | 0.05% | 0.01% | 1.64% | 35,907,600 | 719,154,000 | 103% | 20.03 | -0.17% | 20.04 | 0.32% | 19.92 | 0.81% | 19.71 | 0.06% | -0.03% | |
| 2021-09-06 | 20.07 | 20.27 | 19.97 | 20.02 | -0.20% | -0.21% | 1.66% | 34,986,500 | 701,933,000 | 101% | 20.06 | 0.20% | 19.97 | 0.58% | 19.76 | 0.82% | 19.69 | -0.04% | -0.01% | |
| 2021-09-03 | 20.00 | 20.15 | 19.84 | 20.06 | 0.40% | 0.18% | 1.82% | 43,772,100 | 876,482,000 | 122% | 20.02 | 1.00% | 19.86 | 1.36% | 19.60 | 0.51% | 19.70 | 0.16% | 0.04% | |
| 2021-09-02 | 19.72 | 20.00 | 19.63 | 19.98 | 0.81% | 0.78% | 1.57% | 36,644,300 | 726,518,000 | 101% | 19.83 | 0.43% | 19.59 | 1.00% | 19.50 | 0.28% | 19.67 | 0.01% | 0.08% | |
| 2021-09-01 | 19.40 | 19.99 | 19.34 | 19.82 | 2.48% | 0.40% | 0.77% | 53,596,000 | 1,058,054,000 | 148% | 19.74 | 3.08% | 19.40 | 0.78% | 19.45 | 0.22% | 19.67 | 0.05% | 0.12% | |
| 2021-08-31 | 19.07 | 19.42 | 18.90 | 19.34 | 1.31% | 0.98% | -1.62% | 37,974,600 | 727,304,000 | 109% | 19.15 | -0.04% | 19.25 | -0.75% | 19.41 | -0.98% | 19.66 | -0.29% | 0.15% | |
| 2021-08-30 | 19.42 | 19.48 | 18.98 | 19.09 | -2.25% | -0.36% | -3.18% | 38,315,600 | 734,092,000 | 113% | 19.16 | -2.23% | 19.39 | -1.42% | 19.60 | -1.22% | 19.72 | -0.34% | 0.22% | |
| 2021-08-27 | 19.53 | 19.75 | 19.42 | 19.53 | 0.15% | -0.33% | -1.28% | 20,067,600 | 393,218,000 | 63% | 19.60 | -0.09% | 19.67 | -0.59% | 19.84 | -0.06% | 19.78 | 0.00% | 0.31% | |
| 2021-08-26 | 19.73 | 19.79 | 19.49 | 19.50 | 0.00% | -0.58% | -1.43% | 21,795,900 | 427,489,000 | 69% | 19.61 | -0.78% | 19.79 | -0.69% | 19.85 | -0.09% | 19.78 | -0.02% | 0.34% | | |
|
