郴电国际( 600969.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 | 6.93 | 6.99 | 6.71 | 6.79 | -1.59% | -0.35% | -10.33% | 4,946,700 | 33,705,000 | 34% | 6.81 | -1.36% | 6.92 | -3.00% | 7.21 | -3.01% | 7.57 | -0.60% | 0.02% |  |
| 2021-10-14 | 6.91 | 6.99 | 6.80 | 6.90 | -1.29% | -0.12% | -9.43% | 4,565,600 | 31,540,000 | 29% | 6.91 | -1.43% | 7.14 | -2.50% | 7.43 | -2.40% | 7.62 | -0.91% | 0.16% | |
| 2021-10-13 | 7.27 | 7.30 | 6.87 | 6.99 | -4.25% | -0.26% | -9.08% | 7,366,400 | 51,621,000 | 40% | 7.01 | -4.56% | 7.32 | -3.53% | 7.62 | -0.92% | 7.69 | -0.10% | 0.52% | |
| 2021-10-12 | 7.63 | 7.64 | 7.14 | 7.30 | -3.57% | -0.59% | -5.15% | 9,764,200 | 71,698,000 | 51% | 7.34 | -1.90% | 7.59 | -2.44% | 7.69 | -0.89% | 7.70 | -0.03% | 0.67% | |
| 2021-10-11 | 7.98 | 8.03 | 7.25 | 7.57 | -3.69% | 1.14% | -1.66% | 12,708,100 | 95,117,000 | 69% | 7.49 | -4.99% | 7.78 | -0.54% | 7.76 | 0.28% | 7.70 | -0.05% | 0.73% | |
| 2021-10-08 | 8.09 | 8.21 | 7.71 | 7.86 | -1.75% | -0.23% | 2.05% | 12,866,800 | 101,369,000 | 77% | 7.88 | -0.44% | 7.82 | 0.40% | 7.73 | 0.30% | 7.70 | 0.38% | 0.79% | |
| 2021-09-30 | 7.60 | 8.08 | 7.54 | 8.00 | 5.12% | 1.10% | 4.26% | 18,225,400 | 144,218,000 | 115% | 7.91 | 3.60% | 7.79 | 1.91% | 7.71 | -0.23% | 7.67 | 0.58% | 0.80% |  |
| 2021-09-29 | 7.61 | 7.78 | 7.49 | 7.61 | -4.16% | -0.37% | -0.25% | 13,102,500 | 100,078,000 | 88% | 7.64 | -1.83% | 7.64 | -0.31% | 7.73 | 0.35% | 7.63 | 0.21% | 0.77% | |
| 2021-09-28 | 7.50 | 7.98 | 7.40 | 7.94 | 6.01% | 2.06% | 4.30% | 23,613,400 | 183,708,000 | 171% | 7.78 | 3.89% | 7.67 | -0.79% | 7.70 | 0.67% | 7.61 | 0.70% | 0.80% | |
| 2021-09-27 | 7.72 | 7.87 | 7.14 | 7.49 | -1.32% | 0.01% | -0.93% | 20,060,600 | 150,231,000 | 161% | 7.49 | -2.97% | 7.73 | -0.09% | 7.65 | -0.24% | 7.56 | 0.07% | 0.79% | |
| 2021-09-24 | 7.72 | 7.95 | 7.51 | 7.59 | -1.56% | -1.66% | 0.46% | 18,923,900 | 146,050,000 | 176% | 7.72 | -2.25% | 7.74 | 0.68% | 7.67 | 0.63% | 7.56 | 0.80% | 0.84% | |
| 2021-09-23 | 7.99 | 8.20 | 7.65 | 7.71 | 1.31% | -2.36% | 2.87% | 30,229,200 | 238,691,000 | 318% | 7.90 | 4.93% | 7.68 | 3.32% | 7.62 | 3.24% | 7.50 | 2.60% | 0.88% | |
| 2021-09-22 | 7.25 | 7.64 | 7.22 | 7.61 | 3.40% | 1.13% | 4.18% | 21,213,900 | 159,645,000 | 294% | 7.53 | 3.03% | 7.44 | 2.41% | 7.38 | 2.07% | 7.31 | 1.47% | 0.65% | |
| 2021-09-17 | 7.15 | 7.45 | 7.10 | 7.36 | 2.94% | 0.77% | 2.24% | 8,024,800 | 58,611,000 | 139% | 7.30 | 0.69% | 7.26 | 0.81% | 7.23 | 0.51% | 7.20 | 0.57% | 0.55% | |
| 2021-09-16 | 7.27 | 7.37 | 7.13 | 7.15 | -1.24% | -1.43% | -0.11% | 4,422,800 | 32,085,000 | 78% | 7.25 | 0.74% | 7.20 | 0.28% | 7.20 | -0.07% | 7.16 | 0.48% | 0.55% | |
| 2021-09-15 | 7.05 | 7.29 | 7.03 | 7.24 | 2.70% | 0.54% | 1.63% | 5,005,800 | 36,048,000 | 85% | 7.20 | 0.66% | 7.18 | 0.11% | 7.20 | -0.24% | 7.12 | 0.48% | 0.56% | |
| 2021-09-14 | 7.25 | 7.30 | 7.04 | 7.05 | -2.62% | -1.45% | -0.56% | 4,178,200 | 29,892,000 | 71% | 7.15 | -0.50% | 7.18 | -0.49% | 7.22 | 0.22% | 7.09 | 0.35% | 0.55% | |
| 2021-09-13 | 7.09 | 7.28 | 7.09 | 7.24 | 2.12% | 0.70% | 2.48% | 4,812,600 | 34,605,000 | 83% | 7.19 | 0.15% | 7.21 | -0.33% | 7.20 | 0.40% | 7.07 | 0.47% | 0.53% | |
| 2021-09-10 | 7.32 | 7.38 | 7.08 | 7.09 | -3.27% | -1.24% | 0.82% | 5,991,900 | 43,015,000 | 106% | 7.18 | -1.03% | 7.24 | 0.35% | 7.17 | 0.60% | 7.03 | 0.56% | 0.49% | |
| 2021-09-09 | 7.26 | 7.34 | 7.16 | 7.33 | 0.27% | 1.05% | 4.82% | 6,674,500 | 48,418,000 | 124% | 7.25 | -0.04% | 7.21 | 0.97% | 7.13 | 0.95% | 6.99 | 0.65% | 0.45% | |
| 2021-09-08 | 7.06 | 7.37 | 7.06 | 7.31 | 3.69% | 0.73% | 5.21% | 9,508,500 | 68,999,000 | 187% | 7.26 | 3.08% | 7.14 | 1.97% | 7.06 | 1.61% | 6.95 | 1.14% | 0.44% | |
| 2021-09-07 | 7.02 | 7.11 | 6.99 | 7.05 | 0.28% | 0.14% | 2.62% | 4,369,600 | 30,763,000 | 92% | 7.04 | 0.37% | 7.00 | 0.50% | 6.95 | 0.61% | 6.87 | 0.35% | 0.40% | |
| 2021-09-06 | 7.00 | 7.16 | 6.92 | 7.03 | 0.72% | 0.23% | 2.69% | 5,252,300 | 36,842,000 | 114% | 7.01 | 0.63% | 6.97 | 0.83% | 6.91 | 0.73% | 6.85 | 0.44% | 0.43% | |
| 2021-09-03 | 6.91 | 7.06 | 6.88 | 6.98 | 0.14% | 0.14% | 2.41% | 6,612,800 | 46,093,000 | 150% | 6.97 | 0.59% | 6.91 | 0.98% | 6.86 | 0.82% | 6.82 | 0.61% | 0.42% | |
| 2021-09-02 | 6.75 | 7.02 | 6.68 | 6.97 | 3.26% | 0.59% | 2.88% | 6,796,600 | 47,093,000 | 169% | 6.93 | 1.73% | 6.84 | 1.30% | 6.80 | 0.55% | 6.78 | 0.59% | 0.38% | |
| 2021-09-01 | 6.80 | 6.93 | 6.70 | 6.75 | -0.15% | -0.90% | 0.22% | 5,163,400 | 35,167,000 | 141% | 6.81 | 1.29% | 6.76 | 0.54% | 6.77 | 0.13% | 6.74 | 0.33% | 0.35% | |
| 2021-08-31 | 6.70 | 6.77 | 6.65 | 6.76 | 1.05% | 0.54% | 0.70% | 3,381,900 | 22,739,000 | 96% | 6.72 | 0.30% | 6.72 | -0.55% | 6.76 | -0.09% | 6.71 | 0.18% | 0.35% | |
| 2021-08-30 | 6.72 | 6.82 | 6.62 | 6.69 | -0.74% | -0.21% | -0.16% | 3,439,600 | 23,058,000 | 95% | 6.70 | -0.39% | 6.76 | -0.31% | 6.76 | 0.02% | 6.70 | 0.08% | 0.38% | |
| 2021-08-27 | 6.70 | 6.84 | 6.62 | 6.74 | -0.88% | 0.15% | 0.66% | 4,322,000 | 29,086,000 | 121% | 6.73 | -1.49% | 6.78 | -0.18% | 6.76 | 0.31% | 6.70 | 0.18% | 0.44% | |
| 2021-08-26 | 6.77 | 6.89 | 6.72 | 6.80 | 0.00% | -0.47% | 1.74% | 4,041,200 | 27,611,000 | 123% | 6.83 | 0.83% | 6.79 | 0.64% | 6.74 | 0.64% | 6.68 | 0.53% | 0.47% | | |
|
