深圳能源( 000027.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 9.45 | 9.73 | 9.44 | 9.47 | 0.85% | -0.96% | -8.12% | 113,366,900 | 1,084,006,000 | 56% | 9.56 | 1.81% | 9.50 | -0.67% | 9.75 | -4.11% | 10.31 | -0.46% | -0.48% |  |
| 2021-04-16 | 9.40 | 9.57 | 9.27 | 9.39 | -0.11% | -0.02% | -9.32% | 89,708,400 | 842,574,000 | 41% | 9.39 | -1.23% | 9.56 | -3.08% | 10.17 | -1.18% | 10.36 | -0.78% | -0.32% | |
| 2021-04-15 | 9.95 | 10.02 | 9.26 | 9.40 | -4.28% | -1.15% | -9.93% | 127,044,800 | 1,208,041,000 | 54% | 9.51 | -2.22% | 9.86 | -5.31% | 10.29 | -0.86% | 10.44 | -1.78% | -0.12% | |
| 2021-04-14 | 9.65 | 9.95 | 9.40 | 9.82 | -1.90% | 0.98% | -7.58% | 129,225,900 | 1,256,685,000 | 51% | 9.73 | -4.31% | 10.42 | -1.20% | 10.38 | -1.97% | 10.63 | -2.39% | 0.30% | |
| 2021-04-13 | 10.40 | 10.48 | 10.00 | 10.01 | -9.90% | -1.51% | -8.04% | 210,280,000 | 2,137,004,000 | 75% | 10.16 | -7.09% | 10.54 | -0.24% | 10.59 | -0.36% | 10.89 | -1.79% | 0.99% | |
| 2021-04-12 | 10.30 | 11.39 | 10.20 | 11.11 | 6.42% | 1.57% | 0.24% | 273,424,600 | 2,990,816,000 | 97% | 10.94 | 5.25% | 10.57 | -0.06% | 10.62 | 1.26% | 11.08 | 0.19% | 1.63% | |
| 2021-04-09 | 10.05 | 10.80 | 9.88 | 10.44 | 2.96% | 0.46% | -5.62% | 191,795,900 | 1,993,107,000 | 65% | 10.39 | 1.39% | 10.57 | 0.08% | 10.49 | -0.59% | 11.06 | 0.43% | 1.84% | |
| 2021-04-08 | 10.87 | 10.87 | 9.98 | 10.14 | -7.40% | -1.07% | -7.94% | 213,316,100 | 2,186,418,000 | 67% | 10.25 | -6.50% | 10.57 | -0.22% | 10.55 | -2.50% | 11.02 | -0.44% | 2.07% | |
| 2021-04-07 | 10.25 | 11.48 | 10.19 | 10.95 | 4.48% | -0.12% | -1.03% | 265,820,700 | 2,914,155,000 | 89% | 10.96 | 5.37% | 10.59 | 0.93% | 10.82 | -2.69% | 11.06 | 1.11% | 2.38% | |
| 2021-04-06 | 10.18 | 10.85 | 10.07 | 10.48 | 3.25% | 0.73% | -4.23% | 239,114,100 | 2,487,860,000 | 75% | 10.40 | 0.58% | 10.49 | -3.80% | 11.12 | -2.67% | 10.94 | 1.13% | 2.56% |  |
| 2021-04-02 | 10.74 | 10.91 | 10.08 | 10.15 | -5.05% | -1.88% | -6.20% | 230,224,800 | 2,381,523,000 | 73% | 10.34 | -3.52% | 10.91 | -4.98% | 11.43 | -0.29% | 10.82 | 1.15% | 2.55% | |
| 2021-04-01 | 10.81 | 11.06 | 10.50 | 10.69 | -4.72% | -0.29% | -0.07% | 235,051,600 | 2,520,083,000 | 79% | 10.72 | -6.46% | 11.48 | -2.72% | 11.46 | 1.20% | 10.70 | 1.17% | 2.55% | |
| 2021-03-31 | 11.52 | 11.96 | 11.08 | 11.22 | -7.50% | -2.10% | 6.11% | 309,436,100 | 3,546,322,000 | 116% | 11.46 | -3.58% | 11.80 | 1.52% | 11.32 | 0.67% | 10.57 | 2.45% | 2.53% | |
| 2021-03-30 | 12.35 | 12.66 | 11.02 | 12.13 | 0.08% | 2.04% | 17.53% | 444,984,400 | 5,289,351,000 | 183% | 11.89 | -0.74% | 11.62 | 5.31% | 11.25 | 4.42% | 10.32 | 4.47% | 2.51% | |
| 2021-03-29 | 11.46 | 12.12 | 11.37 | 12.12 | 9.98% | 1.20% | 22.68% | 364,422,900 | 4,364,375,000 | 166% | 11.98 | 11.71% | 11.04 | 3.97% | 10.77 | 6.15% | 9.88 | 4.60% | 2.37% | |
| 2021-03-26 | 10.29 | 11.02 | 10.20 | 11.02 | 9.98% | 2.79% | 16.68% | 275,570,700 | 2,954,303,000 | 122% | 10.72 | 3.59% | 10.61 | 3.01% | 10.15 | 3.86% | 9.45 | 2.34% | 2.08% | |
| 2021-03-25 | 11.68 | 11.70 | 10.02 | 10.02 | -9.97% | -3.19% | 8.57% | 373,530,800 | 3,866,066,000 | 161% | 10.35 | -5.35% | 10.30 | 4.62% | 9.77 | 4.02% | 9.23 | 2.68% | 2.21% | |
| 2021-03-24 | 10.40 | 11.13 | 10.21 | 11.13 | 9.98% | 1.78% | 23.83% | 216,425,300 | 2,366,601,000 | 103% | 10.94 | 11.47% | 9.85 | 7.66% | 9.39 | 5.10% | 8.99 | 2.69% | 2.42% | |
| 2021-03-23 | 9.50 | 10.12 | 9.20 | 10.12 | 10.00% | 3.16% | 15.62% | 312,335,500 | 3,064,140,000 | 142% | 9.81 | 9.62% | 9.15 | 6.21% | 8.94 | 3.45% | 8.75 | 2.92% | 2.32% | |
| 2021-03-22 | 8.43 | 9.20 | 8.43 | 9.20 | 10.05% | 2.80% | 8.17% | 247,894,600 | 2,218,328,000 | 105% | 8.95 | 7.55% | 8.61 | 1.93% | 8.64 | 1.01% | 8.51 | 1.05% | 2.63% | |
| 2021-03-19 | 8.02 | 8.80 | 7.80 | 8.36 | 0.12% | 0.47% | -0.68% | 189,906,200 | 1,580,124,000 | 80% | 8.32 | -1.35% | 8.45 | -1.94% | 8.55 | -1.12% | 8.42 | 1.14% | 2.82% | |
| 2021-03-18 | 8.30 | 8.67 | 8.22 | 8.35 | -1.07% | -1.01% | 0.34% | 156,219,100 | 1,317,705,000 | 68% | 8.44 | -1.63% | 8.62 | -0.21% | 8.65 | -0.19% | 8.32 | 1.00% | 2.93% | |
| 2021-03-17 | 8.85 | 8.87 | 8.38 | 8.44 | -8.36% | -1.57% | 2.43% | 217,954,700 | 1,868,898,000 | 101% | 8.58 | -1.90% | 8.64 | -0.84% | 8.67 | 0.81% | 8.24 | 2.23% | 2.92% | |
| 2021-03-16 | 8.15 | 9.23 | 8.15 | 9.21 | 9.77% | 5.37% | 14.27% | 301,376,000 | 2,634,275,000 | 148% | 8.74 | 2.09% | 8.71 | 0.50% | 8.60 | 2.41% | 8.06 | 3.04% | 2.92% | |
| 2021-03-15 | 8.66 | 9.14 | 8.14 | 8.39 | -3.01% | -2.01% | 7.26% | 260,449,600 | 2,229,922,000 | 138% | 8.56 | -2.65% | 8.67 | 1.30% | 8.40 | 1.25% | 7.82 | 1.70% | 2.93% | |
| 2021-03-12 | 8.80 | 9.45 | 8.31 | 8.65 | -0.23% | -1.65% | 12.47% | 320,982,400 | 2,823,137,000 | 201% | 8.80 | 2.04% | 8.55 | 4.64% | 8.29 | 4.57% | 7.69 | 3.62% | 2.79% | |
| 2021-03-11 | 8.39 | 8.92 | 8.22 | 8.67 | 6.91% | 0.59% | 16.81% | 319,652,100 | 2,754,923,000 | 242% | 8.62 | 9.96% | 8.18 | 4.42% | 7.93 | 5.76% | 7.42 | 4.79% | 2.47% | |
| 2021-03-10 | 7.15 | 8.11 | 7.15 | 8.11 | 10.04% | 3.47% | 14.50% | 137,055,900 | 1,074,183,000 | 122% | 7.84 | -0.58% | 7.83 | 3.30% | 7.50 | 3.81% | 7.08 | 1.69% | 2.04% | |
| 2021-03-09 | 8.18 | 8.38 | 7.30 | 7.37 | -4.78% | -6.52% | 5.81% | 327,551,600 | 2,582,477,000 | 328% | 7.88 | 2.94% | 7.58 | 8.18% | 7.22 | 7.86% | 6.97 | 6.06% | 1.86% | |
| 2021-03-08 | 7.53 | 7.74 | 7.40 | 7.74 | 0.00% | 1.06% | 17.86% | 112,087,200 | 858,488,000 | 156% | 7.66 | 11.50% | 7.01 | 6.30% | 6.70 | 3.29% | 6.57 | 2.96% | 1.21% | | |
|
