文山电力( 600995.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 | 14.38 | 15.15 | 14.33 | 14.81 | 2.70% | -0.22% | 0.10% | 19,371,500 | 287,521,000 | 130% | 14.84 | 2.69% | 14.64 | 1.04% | 14.69 | -0.05% | 14.80 | 0.24% | 0.18% |  |
2022-06-24 | 14.52 | 14.67 | 14.30 | 14.42 | -0.69% | -0.23% | -2.30% | 9,945,800 | 143,748,000 | 66% | 14.45 | 0.35% | 14.49 | -1.20% | 14.70 | -0.16% | 14.76 | 0.02% | 0.17% |  |
2022-06-23 | 14.41 | 14.57 | 14.20 | 14.52 | 0.97% | 0.81% | -1.60% | 8,112,200 | 116,842,000 | 50% | 14.40 | -1.33% | 14.67 | -0.97% | 14.72 | -0.26% | 14.76 | 0.18% | 0.16% |  |
2022-06-22 | 14.85 | 14.85 | 14.35 | 14.38 | -2.77% | -1.49% | -2.38% | 11,039,800 | 161,150,000 | 67% | 14.60 | -1.97% | 14.81 | -0.04% | 14.76 | -0.43% | 14.73 | 0.05% | 0.14% |  |
2022-06-21 | 15.00 | 15.17 | 14.68 | 14.79 | -0.87% | -0.68% | 0.46% | 13,499,500 | 201,019,000 | 78% | 14.89 | -0.01% | 14.82 | 0.43% | 14.82 | -0.34% | 14.72 | 0.05% | 0.18% |  |
2022-06-20 | 14.55 | 15.19 | 14.51 | 14.92 | 2.40% | 0.19% | 1.39% | 16,602,900 | 247,256,000 | 92% | 14.89 | 2.15% | 14.76 | -0.07% | 14.87 | 0.47% | 14.72 | 0.27% | 0.24% |  |
2022-06-17 | 14.44 | 14.80 | 14.38 | 14.57 | -0.07% | -0.05% | -0.73% | 9,155,600 | 133,471,000 | 50% | 14.58 | -0.84% | 14.77 | -0.96% | 14.80 | 0.16% | 14.68 | 0.11% | 0.26% |  |
2022-06-16 | 14.71 | 14.88 | 14.57 | 14.58 | -1.42% | -0.83% | -0.55% | 11,486,400 | 168,870,000 | 59% | 14.70 | -1.26% | 14.91 | 0.41% | 14.78 | 0.44% | 14.66 | 0.06% | 0.34% |  |
除权分界线,2022年06月16日,10股派0.100元(以下数据已经复权) |
2022-06-15 | 15.18 | 15.21 | 14.75 | 14.79 | -2.57% | -0.67% | 0.93% | 18,209,100 | 271,323,000 | 88% | 14.89 | -0.60% | 14.85 | 0.61% | 14.71 | 0.37% | 14.65 | 0.24% | 0.45% |  |
2022-06-14 | 14.43 | 15.33 | 14.27 | 15.18 | 4.40% | 1.34% | 3.84% | 31,070,300 | 465,747,000 | 155% | 14.98 | 3.03% | 14.76 | 1.93% | 14.66 | 0.58% | 14.62 | 0.59% | 0.51% |  |
2022-06-13 | 14.58 | 14.98 | 14.28 | 14.54 | -0.21% | 0.01% | 0.05% | 17,850,400 | 259,706,000 | 94% | 14.54 | -0.17% | 14.48 | -0.21% | 14.58 | 0.12% | 14.53 | 0.12% | 0.50% |  |
2022-06-10 | 13.91 | 14.89 | 13.87 | 14.57 | 3.63% | 0.05% | 0.37% | 18,688,400 | 272,346,000 | 100% | 14.56 | 2.14% | 14.51 | -0.51% | 14.56 | 0.10% | 14.52 | -0.01% | 0.57% |  |
2022-06-09 | 14.33 | 14.53 | 14.03 | 14.06 | -3.30% | -1.39% | -3.15% | 14,580,300 | 208,027,000 | 76% | 14.26 | -2.36% | 14.58 | -0.28% | 14.54 | -0.37% | 14.52 | -0.06% | 0.70% |  |
2022-06-08 | 14.69 | 14.99 | 14.20 | 14.54 | 1.04% | -0.43% | 0.09% | 21,968,200 | 321,028,000 | 110% | 14.60 | -1.06% | 14.62 | 0.27% | 14.60 | 0.15% | 14.53 | 0.47% | 0.89% |  |
2022-06-07 | 14.64 | 15.03 | 14.39 | 14.39 | -1.17% | -2.50% | -0.48% | 21,112,800 | 311,816,000 | 104% | 14.76 | 2.32% | 14.58 | 0.34% | 14.58 | 0.57% | 14.46 | 0.61% | 1.04% |  |
2022-06-06 | 14.40 | 14.64 | 14.24 | 14.56 | 0.28% | 0.94% | 1.31% | 14,893,000 | 214,983,000 | 76% | 14.43 | -0.55% | 14.54 | -0.06% | 14.49 | 0.10% | 14.37 | 0.48% | 1.06% |  |
2022-06-02 | 14.79 | 14.98 | 14.09 | 14.52 | -2.68% | 0.11% | 1.51% | 24,419,700 | 354,437,000 | 128% | 14.50 | -0.67% | 14.54 | 0.32% | 14.48 | -0.10% | 14.30 | 0.89% | 1.05% |  |
2022-06-01 | 14.24 | 15.29 | 14.14 | 14.92 | 3.68% | 2.18% | 5.23% | 25,848,400 | 377,699,000 | 146% | 14.60 | 0.95% | 14.50 | 0.81% | 14.49 | 0.33% | 14.18 | 1.21% | 0.97% |  |
2022-05-31 | 14.53 | 14.65 | 14.24 | 14.39 | -0.28% | -0.52% | 2.73% | 15,083,200 | 218,331,000 | 90% | 14.47 | 1.12% | 14.38 | -0.36% | 14.44 | 0.68% | 14.01 | 0.77% | 0.93% |  |
2022-05-30 | 14.21 | 14.49 | 14.04 | 14.43 | 1.33% | 0.87% | 3.81% | 14,357,400 | 205,521,000 | 89% | 14.31 | -0.26% | 14.43 | -0.23% | 14.35 | 0.61% | 13.90 | 0.57% | 0.90% |  |
2022-05-27 | 14.83 | 14.83 | 14.07 | 14.24 | -2.40% | -0.71% | 3.02% | 16,296,000 | 233,884,000 | 107% | 14.34 | -1.70% | 14.47 | 0.79% | 14.26 | 0.89% | 13.82 | 0.80% | 0.95% |  |
2022-05-26 | 14.91 | 14.99 | 14.32 | 14.59 | -2.15% | 0.00% | 6.40% | 18,159,100 | 265,122,000 | 129% | 14.59 | 1.07% | 14.35 | 1.46% | 14.13 | 1.89% | 13.71 | 1.26% | 0.95% |  |
2022-05-25 | 13.75 | 14.99 | 13.54 | 14.91 | 7.89% | 3.29% | 10.09% | 27,789,300 | 401,429,000 | 204% | 14.44 | 2.47% | 14.15 | 2.51% | 13.87 | 2.63% | 13.54 | 1.81% | 0.91% |  |
2022-05-24 | 13.67 | 14.43 | 13.67 | 13.82 | 1.17% | -1.90% | 3.89% | 27,706,000 | 390,580,000 | 222% | 14.09 | 3.81% | 13.80 | 4.06% | 13.52 | 2.86% | 13.30 | 2.03% | 0.79% |  |
2022-05-23 | 13.23 | 13.79 | 13.18 | 13.66 | 3.17% | 0.66% | 4.78% | 12,167,300 | 165,228,000 | 105% | 13.57 | 1.88% | 13.26 | 1.15% | 13.14 | 1.01% | 13.04 | 0.77% | 0.56% |  |
2022-05-20 | 13.05 | 13.66 | 13.03 | 13.24 | 1.69% | -0.60% | 2.34% | 11,672,200 | 155,595,000 | 93% | 13.32 | 3.36% | 13.11 | 1.33% | 13.01 | 0.63% | 12.94 | 0.40% | 0.48% |  |
2022-05-19 | 13.05 | 13.12 | 12.63 | 13.02 | -1.36% | 1.03% | 1.05% | 12,654,800 | 163,207,000 | 103% | 12.89 | -1.71% | 12.94 | 0.03% | 12.93 | -0.38% | 12.89 | 0.06% | 0.38% |  |
2022-05-18 | 12.55 | 13.45 | 12.43 | 13.20 | 5.18% | 0.68% | 2.51% | 17,276,700 | 226,688,000 | 149% | 13.11 | 4.21% | 12.94 | 1.09% | 12.98 | 0.16% | 12.88 | 0.81% | 0.31% |  |
2022-05-17 | 12.80 | 12.80 | 12.49 | 12.55 | -1.95% | -0.25% | -1.75% | 7,435,900 | 93,625,000 | 64% | 12.58 | -1.90% | 12.80 | -1.49% | 12.96 | 0.22% | 12.77 | 0.50% | 0.02% |  |
2022-05-16 | 12.99 | 13.04 | 12.74 | 12.80 | 0.00% | -0.19% | 0.72% | 6,195,200 | 79,508,000 | 53% | 12.82 | -0.86% | 12.99 | -0.47% | 12.93 | 0.37% | 12.71 | 1.07% | -0.30% |  | |
|