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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 8.17 | 8.23 | 7.88 | 7.96 | -2.09% | -0.45% | 3.00% | 16,106,100 | 128,779,000 | 118% | 8.00 | -1.17% | 7.97 | 1.24% | 7.86 | 0.86% | 7.73 | 0.52% | 0.60% |  |
| 2021-09-23 | 7.95 | 8.35 | 7.87 | 8.13 | 1.75% | 0.48% | 5.75% | 28,740,600 | 232,543,000 | 209% | 8.09 | 3.20% | 7.88 | 2.53% | 7.79 | 2.49% | 7.69 | 1.52% | 0.69% |  |
| 2021-09-22 | 7.50 | 8.05 | 7.46 | 7.99 | 6.68% | 1.91% | 5.51% | 28,201,300 | 221,101,000 | 230% | 7.84 | 4.67% | 7.68 | 3.21% | 7.61 | 2.48% | 7.57 | 1.26% | 0.60% | |
| 2021-09-17 | 7.31 | 7.64 | 7.21 | 7.49 | 2.46% | 0.00% | 0.15% | 13,518,500 | 101,249,000 | 123% | 7.49 | 1.15% | 7.44 | 0.81% | 7.42 | 0.01% | 7.48 | 0.32% | 0.55% | |
| 2021-09-16 | 7.42 | 7.55 | 7.27 | 7.31 | -1.22% | -1.28% | -1.95% | 6,897,600 | 51,075,000 | 63% | 7.41 | 0.20% | 7.38 | -0.05% | 7.42 | -0.59% | 7.46 | 0.34% | 0.60% | |
| 2021-09-15 | 7.29 | 7.49 | 7.25 | 7.40 | 1.93% | 0.14% | -0.40% | 7,622,300 | 56,328,000 | 67% | 7.39 | 0.45% | 7.39 | -0.63% | 7.46 | -0.96% | 7.43 | 0.41% | 0.62% | |
| 2021-09-14 | 7.47 | 7.54 | 7.24 | 7.26 | -2.94% | -1.32% | -1.89% | 8,229,700 | 60,545,000 | 72% | 7.36 | -0.77% | 7.43 | -1.04% | 7.54 | -0.04% | 7.40 | 0.41% | 0.60% | |
| 2021-09-13 | 7.49 | 7.49 | 7.29 | 7.48 | 1.08% | 0.89% | 1.49% | 7,123,800 | 52,818,000 | 63% | 7.41 | -1.04% | 7.51 | -1.03% | 7.54 | 0.28% | 7.37 | 0.23% | 0.56% | |
| 2021-09-10 | 7.55 | 7.65 | 7.38 | 7.40 | -2.63% | -1.23% | 0.64% | 12,634,100 | 94,660,000 | 115% | 7.49 | -1.28% | 7.59 | 0.20% | 7.52 | 0.54% | 7.35 | 0.37% | 0.57% | |
| 2021-09-09 | 7.70 | 7.70 | 7.51 | 7.60 | -1.43% | 0.14% | 3.74% | 11,703,100 | 88,815,000 | 118% | 7.59 | -0.81% | 7.57 | 0.91% | 7.48 | 0.99% | 7.33 | 0.62% | 0.55% | |
| 2021-09-08 | 7.51 | 7.75 | 7.50 | 7.71 | 4.19% | 0.77% | 5.89% | 19,721,900 | 150,895,000 | 213% | 7.65 | 3.18% | 7.51 | 2.25% | 7.41 | 2.14% | 7.28 | 1.44% | 0.54% | |
| 2021-09-07 | 7.34 | 7.48 | 7.27 | 7.40 | 0.68% | -0.20% | 3.09% | 10,751,500 | 79,727,000 | 135% | 7.42 | 1.12% | 7.34 | 1.12% | 7.25 | 1.17% | 7.18 | 0.65% | 0.42% | |
| 2021-09-06 | 7.35 | 7.45 | 7.22 | 7.35 | 0.27% | 0.23% | 3.06% | 11,006,900 | 80,713,000 | 145% | 7.33 | 0.66% | 7.26 | 1.31% | 7.17 | 0.70% | 7.13 | 0.69% | 0.39% | |
| 2021-09-03 | 7.20 | 7.35 | 7.13 | 7.33 | 1.52% | 0.62% | 3.49% | 12,742,500 | 92,830,000 | 179% | 7.29 | 1.79% | 7.17 | 1.76% | 7.12 | 0.89% | 7.08 | 0.85% | 0.34% | |
| 2021-09-02 | 6.97 | 7.23 | 6.92 | 7.22 | 3.44% | 0.88% | 2.81% | 10,748,700 | 76,925,000 | 169% | 7.16 | 2.26% | 7.04 | 0.60% | 7.05 | 0.33% | 7.02 | 0.54% | 0.25% | |
| 2021-09-01 | 6.95 | 7.12 | 6.90 | 6.98 | 0.87% | -0.27% | -0.07% | 8,415,800 | 58,904,000 | 145% | 7.00 | 0.95% | 7.00 | -0.20% | 7.03 | -0.16% | 6.99 | 0.17% | 0.21% | |
| 2021-08-31 | 6.95 | 7.19 | 6.85 | 6.92 | -2.81% | -0.19% | -0.76% | 8,050,100 | 55,815,000 | 154% | 6.93 | -2.26% | 7.01 | -1.17% | 7.04 | -0.37% | 6.97 | 0.04% | 0.19% | |
| 2021-08-30 | 7.06 | 7.17 | 7.01 | 7.12 | 0.85% | 0.38% | 2.15% | 5,753,100 | 40,806,000 | 123% | 7.09 | 0.33% | 7.10 | 0.23% | 7.07 | 0.57% | 6.97 | 0.30% | 0.18% | |
| 2021-08-27 | 7.06 | 7.15 | 7.01 | 7.06 | -0.84% | -0.14% | 1.60% | 3,503,600 | 24,771,000 | 80% | 7.07 | -0.63% | 7.08 | 0.33% | 7.03 | 0.62% | 6.95 | 0.23% | 0.17% | |
| 2021-08-26 | 7.04 | 7.17 | 7.01 | 7.12 | 0.85% | 0.07% | 2.70% | 6,436,800 | 45,798,000 | 151% | 7.12 | 1.07% | 7.06 | 1.05% | 6.98 | 0.81% | 6.93 | 0.46% | 0.17% | |
| 2021-08-25 | 6.99 | 7.15 | 6.97 | 7.06 | 0.28% | 0.28% | 2.30% | 4,526,500 | 31,865,000 | 116% | 7.04 | 0.34% | 6.99 | 0.93% | 6.93 | 0.52% | 6.90 | 0.23% | 0.16% | |
| 2021-08-24 | 6.94 | 7.09 | 6.91 | 7.04 | 1.73% | 0.34% | 2.25% | 6,683,500 | 46,892,000 | 179% | 7.02 | 1.56% | 6.92 | 0.99% | 6.89 | 0.72% | 6.89 | 0.39% | 0.19% | |
| 2021-08-23 | 6.74 | 6.96 | 6.74 | 6.92 | 1.91% | 0.17% | 0.90% | 5,956,100 | 41,147,000 | 178% | 6.91 | 1.57% | 6.85 | 0.68% | 6.84 | 0.26% | 6.86 | 0.15% | 0.17% | |
| 2021-08-20 | 6.87 | 6.89 | 6.74 | 6.79 | -1.31% | -0.16% | -0.85% | 4,635,100 | 31,523,000 | 148% | 6.80 | -0.41% | 6.81 | -0.24% | 6.83 | -0.19% | 6.85 | 0.02% | 0.18% | |
| 2021-08-19 | 6.79 | 6.91 | 6.76 | 6.88 | 1.33% | 0.75% | 0.48% | 3,967,200 | 27,093,000 | 141% | 6.83 | 0.72% | 6.82 | -0.19% | 6.84 | -0.18% | 6.85 | 0.07% | 0.17% | |
| 2021-08-18 | 6.75 | 6.83 | 6.73 | 6.79 | 0.59% | 0.15% | -0.76% | 2,305,200 | 15,630,000 | 86% | 6.78 | -0.94% | 6.84 | -0.29% | 6.85 | -0.36% | 6.84 | -0.03% | 0.15% | |
| 2021-08-17 | 6.87 | 6.95 | 6.75 | 6.75 | -1.46% | -1.37% | -1.37% | 3,536,700 | 24,206,000 | 136% | 6.84 | -0.42% | 6.86 | -0.25% | 6.88 | -0.10% | 6.84 | 0.02% | 0.15% | |
| 2021-08-16 | 6.89 | 6.93 | 6.82 | 6.85 | -0.58% | -0.33% | 0.10% | 2,569,800 | 17,663,000 | 102% | 6.87 | 0.26% | 6.87 | -0.22% | 6.88 | 0.09% | 6.84 | 0.13% | 0.15% | |
| 2021-08-13 | 6.89 | 6.90 | 6.82 | 6.89 | 0.00% | 0.51% | 0.82% | 2,842,800 | 19,488,000 | 110% | 6.86 | -0.57% | 6.89 | -0.09% | 6.88 | 0.25% | 6.83 | 0.24% | 0.13% | |
| 2021-08-12 | 6.93 | 6.93 | 6.87 | 6.89 | 0.00% | -0.06% | 1.06% | 2,492,200 | 17,180,000 | 94% | 6.89 | -0.32% | 6.89 | 0.25% | 6.86 | 0.38% | 6.82 | 0.35% | 0.08% | | |
|
