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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 23.35 | 23.49 | 23.21 | 23.31 | -0.26% | -0.26% | -0.35% | 49,160,800 | 1,148,944,000 | 89% | 23.37 | 0.86% | 23.21 | 0.27% | 23.19 | 0.13% | 23.39 | 0.00% | -0.17% |  |
| 2022-06-24 | 23.11 | 23.39 | 23.03 | 23.37 | 1.17% | 0.85% | -0.09% | 57,315,900 | 1,328,147,000 | 95% | 23.17 | 0.31% | 23.15 | 0.04% | 23.16 | -0.33% | 23.39 | -0.35% | -0.20% |  |
| 2022-06-23 | 23.20 | 23.23 | 23.03 | 23.10 | -0.43% | 0.00% | -1.58% | 49,104,700 | 1,134,361,000 | 77% | 23.10 | -0.31% | 23.14 | -0.18% | 23.24 | -0.30% | 23.47 | -0.25% | -0.16% | |
| 2022-06-22 | 23.19 | 23.29 | 23.07 | 23.20 | 0.22% | 0.12% | -1.40% | 48,432,700 | 1,122,314,000 | 76% | 23.17 | 0.10% | 23.18 | -0.53% | 23.31 | -0.52% | 23.53 | -0.17% | -0.11% | |
| 2022-06-21 | 23.13 | 23.25 | 23.00 | 23.15 | 0.09% | 0.00% | -1.79% | 42,543,100 | 984,852,000 | 68% | 23.15 | -0.25% | 23.30 | -0.36% | 23.43 | -0.51% | 23.57 | -0.17% | -0.06% | |
| 2022-06-20 | 23.50 | 23.52 | 23.08 | 23.13 | -1.99% | -0.34% | -2.04% | 63,154,100 | 1,465,670,000 | 99% | 23.21 | -1.45% | 23.39 | -0.87% | 23.55 | -0.08% | 23.61 | -0.29% | -0.01% | |
| 2022-06-17 | 23.34 | 23.66 | 23.29 | 23.60 | 1.59% | 0.22% | -0.34% | 51,834,800 | 1,220,640,000 | 84% | 23.55 | 0.49% | 23.59 | -0.31% | 23.57 | -0.27% | 23.68 | -0.13% | 0.04% | |
| 2022-06-16 | 23.74 | 23.77 | 23.23 | 23.23 | -1.86% | -0.87% | -2.03% | 60,402,000 | 1,415,527,000 | 99% | 23.44 | -1.58% | 23.67 | 0.23% | 23.63 | -0.26% | 23.71 | -0.24% | 0.09% | |
| 2022-06-15 | 23.98 | 24.08 | 23.64 | 23.67 | -1.38% | -0.59% | -0.42% | 52,500,300 | 1,250,078,000 | 89% | 23.81 | 0.27% | 23.61 | -0.14% | 23.70 | 0.06% | 23.77 | -0.04% | 0.17% | |
| 2022-06-14 | 23.17 | 24.02 | 23.17 | 24.00 | 3.09% | 1.07% | 0.93% | 76,571,300 | 1,818,363,000 | 131% | 23.75 | 1.56% | 23.64 | -0.03% | 23.68 | 0.04% | 23.78 | -0.03% | 0.21% | |
| 2022-06-13 | 23.74 | 23.91 | 23.19 | 23.28 | -3.08% | -0.44% | -2.13% | 91,321,900 | 2,135,335,000 | 165% | 23.38 | -1.88% | 23.65 | -0.66% | 23.67 | -0.61% | 23.79 | -0.32% | 0.24% | |
| 2022-06-10 | 23.68 | 24.06 | 23.66 | 24.02 | 1.31% | 0.80% | 0.65% | 85,995,700 | 2,049,246,000 | 172% | 23.83 | -0.03% | 23.81 | 0.20% | 23.81 | -0.08% | 23.86 | 0.09% | 0.31% | |
| 2022-06-09 | 23.69 | 24.04 | 23.63 | 23.71 | -0.25% | -0.53% | -0.55% | 49,443,300 | 1,178,576,000 | 105% | 23.84 | 0.49% | 23.76 | -0.15% | 23.83 | -0.21% | 23.84 | 0.24% | 0.36% | |
| 2022-06-08 | 23.80 | 23.84 | 23.57 | 23.77 | 0.42% | 0.21% | -0.06% | 38,133,700 | 904,532,000 | 82% | 23.72 | 0.00% | 23.80 | -0.26% | 23.88 | -0.16% | 23.78 | 0.26% | 0.37% | |
| 2022-06-07 | 24.02 | 24.04 | 23.61 | 23.67 | -1.91% | -0.21% | -0.22% | 51,553,400 | 1,222,792,000 | 111% | 23.72 | -0.87% | 23.86 | -0.53% | 23.92 | -0.12% | 23.72 | 0.36% | 0.36% | |
| 2022-06-06 | 24.01 | 24.25 | 23.55 | 24.13 | 0.88% | 0.85% | 2.09% | 54,285,800 | 1,298,821,000 | 119% | 23.93 | -0.10% | 23.99 | -0.05% | 23.95 | 0.09% | 23.64 | 0.23% | 0.34% | |
| 2022-06-02 | 24.05 | 24.20 | 23.84 | 23.92 | -1.28% | -0.13% | 1.43% | 39,928,400 | 956,305,000 | 87% | 23.95 | -0.54% | 24.00 | 0.16% | 23.93 | 0.32% | 23.58 | 0.37% | 0.35% | |
| 2022-06-01 | 24.02 | 24.33 | 23.85 | 24.23 | 0.87% | 0.62% | 3.12% | 47,790,700 | 1,150,866,000 | 103% | 24.08 | 0.56% | 23.96 | 0.40% | 23.85 | 0.71% | 23.50 | 0.51% | 0.32% | |
| 2022-05-31 | 23.70 | 24.04 | 23.61 | 24.02 | 1.18% | 0.30% | 2.75% | 44,294,800 | 1,060,755,000 | 98% | 23.95 | 0.53% | 23.86 | 0.49% | 23.68 | 0.74% | 23.38 | 0.35% | 0.27% | |
| 2022-05-30 | 23.88 | 24.03 | 23.56 | 23.74 | 0.08% | -0.34% | 1.91% | 40,461,300 | 963,873,000 | 91% | 23.82 | 0.03% | 23.75 | 0.77% | 23.51 | 0.75% | 23.30 | 0.29% | 0.24% | |
| 2022-05-27 | 23.99 | 24.02 | 23.68 | 23.72 | -0.34% | -0.40% | 2.12% | 45,613,000 | 1,086,340,000 | 104% | 23.82 | 0.75% | 23.57 | 1.07% | 23.34 | 0.26% | 23.23 | 0.41% | 0.21% | |
| 2022-05-26 | 23.35 | 23.84 | 23.21 | 23.80 | 2.54% | 0.68% | 2.88% | 58,599,800 | 1,385,234,000 | 131% | 23.64 | 2.01% | 23.32 | 1.24% | 23.28 | 0.59% | 23.13 | 0.59% | 0.17% | |
| 2022-05-25 | 23.04 | 23.29 | 22.94 | 23.21 | 1.40% | 0.16% | 0.93% | 40,391,400 | 936,021,000 | 92% | 23.17 | 0.91% | 23.03 | -0.55% | 23.14 | 0.28% | 23.00 | 0.29% | 0.05% | |
| 2022-05-24 | 22.81 | 23.13 | 22.75 | 22.89 | -0.04% | -0.32% | -0.18% | 37,889,600 | 870,084,000 | 83% | 22.96 | -0.01% | 23.16 | -0.07% | 23.07 | -0.07% | 22.93 | 0.16% | -0.04% | |
| 2022-05-23 | 23.50 | 23.50 | 22.72 | 22.90 | -1.72% | -0.29% | 0.02% | 52,352,900 | 1,202,356,000 | 113% | 22.97 | -2.13% | 23.17 | 0.13% | 23.09 | -0.09% | 22.90 | 0.16% | -0.09% | |
| 2022-05-20 | 23.40 | 23.79 | 23.20 | 23.30 | 0.09% | -0.71% | 1.93% | 56,244,300 | 1,319,820,000 | 131% | 23.47 | 1.78% | 23.14 | 0.76% | 23.11 | 0.61% | 22.86 | 0.38% | -0.13% | |
| 2022-05-19 | 22.72 | 23.30 | 22.69 | 23.28 | 2.19% | 0.98% | 2.23% | 48,520,300 | 1,118,634,000 | 118% | 23.06 | 1.21% | 22.97 | 0.09% | 22.97 | 0.60% | 22.77 | 0.04% | -0.18% | |
| 2022-05-18 | 23.08 | 23.08 | 22.61 | 22.78 | -0.96% | 0.00% | 0.08% | 38,373,700 | 874,168,000 | 93% | 22.78 | -1.19% | 22.95 | -0.20% | 22.83 | 0.24% | 22.76 | 0.02% | -0.19% | |
| 2022-05-17 | 23.15 | 23.27 | 22.90 | 23.00 | 0.04% | -0.24% | 1.07% | 34,034,900 | 784,682,000 | 79% | 23.06 | 0.13% | 22.99 | 0.89% | 22.78 | 0.34% | 22.76 | 0.10% | -0.21% | |
| 2022-05-16 | 23.26 | 23.30 | 22.93 | 22.99 | 0.00% | -0.16% | 1.12% | 33,705,800 | 776,116,000 | 76% | 23.03 | 0.40% | 22.79 | 0.57% | 22.70 | 0.35% | 22.74 | -0.02% | -0.25% | | |
|
