粤电力Ａ( 000539.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 | 3.91 | 3.94 | 3.89 | 3.89 | -0.77% | -0.54% | -6.13% | 11,357,000 | 44,419,000 | 55% | 3.91 | 0.03% | 3.89 | -0.36% | 3.96 | -1.96% | 4.14 | -1.00% | -0.22% |  |
| 2021-04-16 | 3.87 | 3.94 | 3.86 | 3.92 | 1.55% | 0.26% | -6.35% | 11,146,100 | 43,578,000 | 49% | 3.91 | 1.14% | 3.91 | -1.81% | 4.04 | -1.46% | 4.19 | -1.18% | -0.06% | |
| 2021-04-15 | 3.91 | 3.93 | 3.82 | 3.86 | -1.78% | -0.16% | -8.88% | 14,951,000 | 57,797,000 | 56% | 3.87 | -1.65% | 3.98 | -2.90% | 4.10 | -1.37% | 4.24 | -1.10% | 0.15% | |
| 2021-04-14 | 4.00 | 4.01 | 3.88 | 3.93 | -3.91% | -0.03% | -8.24% | 25,024,500 | 98,364,000 | 78% | 3.93 | -4.50% | 4.10 | -2.89% | 4.16 | -2.05% | 4.28 | -0.42% | 0.40% | |
| 2021-04-13 | 4.19 | 4.21 | 4.06 | 4.09 | -3.54% | -0.63% | -4.91% | 21,186,200 | 87,196,000 | 68% | 4.12 | -3.47% | 4.22 | -0.80% | 4.24 | -0.98% | 4.30 | -0.14% | 0.48% | |
| 2021-04-12 | 4.21 | 4.35 | 4.20 | 4.24 | -0.70% | -0.56% | -1.56% | 22,736,100 | 96,955,000 | 73% | 4.26 | -0.35% | 4.25 | -0.56% | 4.29 | -0.49% | 4.31 | 0.33% | 0.58% | |
| 2021-04-09 | 4.21 | 4.32 | 4.21 | 4.27 | 1.67% | -0.21% | -0.54% | 20,217,600 | 86,504,000 | 62% | 4.28 | 1.33% | 4.28 | -0.37% | 4.31 | -0.74% | 4.29 | 0.40% | 0.62% |  |
| 2021-04-08 | 4.33 | 4.34 | 4.18 | 4.20 | -3.00% | -0.54% | -1.78% | 23,003,400 | 97,132,000 | 70% | 4.22 | -2.65% | 4.29 | -1.08% | 4.34 | -0.60% | 4.28 | 0.16% | 0.61% | |
| 2021-04-07 | 4.31 | 4.40 | 4.26 | 4.33 | 0.70% | -0.18% | 1.43% | 21,164,200 | 91,805,000 | 66% | 4.34 | 0.23% | 4.34 | -0.57% | 4.36 | 0.67% | 4.27 | 0.40% | 0.66% | |
| 2021-04-06 | 4.34 | 4.44 | 4.25 | 4.30 | -0.23% | -0.65% | 1.13% | 21,766,400 | 94,212,000 | 66% | 4.33 | -0.57% | 4.37 | -0.16% | 4.34 | 0.39% | 4.25 | 0.33% | 0.71% | |
| 2021-04-02 | 4.41 | 4.45 | 4.28 | 4.31 | -3.58% | -0.99% | 1.70% | 29,227,500 | 127,223,000 | 85% | 4.35 | -0.93% | 4.37 | 0.95% | 4.32 | 0.75% | 4.24 | 0.59% | 0.82% | |
| 2021-04-01 | 4.34 | 4.51 | 4.27 | 4.47 | 0.45% | 1.73% | 6.10% | 43,693,100 | 191,989,000 | 131% | 4.39 | 0.57% | 4.33 | 1.12% | 4.29 | 1.35% | 4.21 | 0.98% | 0.83% | |
| 2021-03-31 | 4.14 | 4.62 | 4.09 | 4.45 | 5.70% | 1.85% | 6.66% | 62,701,100 | 273,912,000 | 201% | 4.37 | 5.00% | 4.28 | 2.34% | 4.23 | 1.81% | 4.17 | 1.36% | 0.77% | |
| 2021-03-30 | 4.18 | 4.33 | 4.06 | 4.21 | -0.94% | 1.18% | 2.28% | 29,233,500 | 121,642,000 | 107% | 4.16 | -1.72% | 4.19 | 0.75% | 4.15 | 0.12% | 4.12 | 0.39% | 0.66% | |
| 2021-03-29 | 4.11 | 4.36 | 4.09 | 4.25 | 3.41% | 0.38% | 3.66% | 34,113,800 | 144,452,000 | 134% | 4.23 | 1.80% | 4.16 | 0.87% | 4.15 | 0.36% | 4.10 | 0.81% | 0.68% | |
| 2021-03-26 | 4.05 | 4.27 | 4.03 | 4.11 | 3.27% | -1.18% | 1.06% | 35,443,400 | 147,399,000 | 146% | 4.16 | 3.51% | 4.12 | 0.29% | 4.13 | 0.61% | 4.07 | 0.72% | 0.67% | |
| 2021-03-25 | 4.12 | 4.14 | 3.96 | 3.98 | -3.86% | -0.95% | -1.44% | 20,796,600 | 83,558,000 | 84% | 4.02 | -3.06% | 4.11 | -1.04% | 4.11 | 0.24% | 4.04 | 0.35% | 0.73% | |
| 2021-03-24 | 4.05 | 4.22 | 4.04 | 4.14 | 1.22% | -0.12% | 2.88% | 26,399,900 | 109,428,000 | 112% | 4.15 | 0.27% | 4.15 | 0.75% | 4.10 | 0.66% | 4.02 | 0.63% | 0.74% | |
| 2021-03-23 | 4.26 | 4.26 | 4.04 | 4.09 | -3.54% | -1.06% | 2.28% | 32,058,000 | 132,521,000 | 147% | 4.13 | -0.77% | 4.12 | 1.18% | 4.07 | 0.92% | 4.00 | 0.91% | 0.64% | |
| 2021-03-22 | 4.06 | 4.29 | 4.04 | 4.24 | 5.47% | 1.78% | 6.99% | 39,019,400 | 162,574,000 | 200% | 4.17 | 3.58% | 4.07 | 2.47% | 4.04 | 1.92% | 3.96 | 1.49% | 0.56% | |
| 2021-03-19 | 3.94 | 4.08 | 3.93 | 4.02 | 0.75% | -0.05% | 2.94% | 24,159,600 | 97,167,000 | 138% | 4.02 | 1.67% | 3.97 | 0.86% | 3.96 | 0.51% | 3.91 | 0.62% | 0.45% | |
| 2021-03-18 | 3.88 | 4.00 | 3.86 | 3.99 | 2.84% | 0.86% | 2.81% | 21,733,600 | 85,972,000 | 136% | 3.96 | 1.44% | 3.94 | 0.26% | 3.94 | 0.64% | 3.88 | 0.47% | 0.43% | |
| 2021-03-17 | 3.97 | 3.98 | 3.86 | 3.88 | -2.51% | -0.51% | 0.44% | 11,354,800 | 44,284,000 | 77% | 3.90 | -1.09% | 3.93 | -0.28% | 3.91 | 0.31% | 3.86 | 0.26% | 0.44% | |
| 2021-03-16 | 3.96 | 3.99 | 3.89 | 3.98 | 0.51% | 0.94% | 3.30% | 16,611,300 | 65,492,000 | 116% | 3.94 | 0.23% | 3.94 | 0.77% | 3.90 | 0.75% | 3.85 | 0.55% | 0.44% | |
| 2021-03-15 | 3.87 | 4.00 | 3.85 | 3.96 | 1.02% | 0.66% | 3.34% | 20,413,300 | 80,299,000 | 148% | 3.93 | -0.20% | 3.91 | 0.80% | 3.87 | 0.73% | 3.83 | 0.71% | 0.42% | |
| 2021-03-12 | 3.88 | 4.02 | 3.84 | 3.92 | 1.03% | -0.56% | 3.02% | 31,299,600 | 123,386,000 | 251% | 3.94 | 2.92% | 3.88 | 2.40% | 3.85 | 1.59% | 3.81 | 1.36% | 0.36% | |
| 2021-03-11 | 3.74 | 3.89 | 3.74 | 3.88 | 4.02% | 1.31% | 3.36% | 18,977,500 | 72,688,000 | 182% | 3.83 | 1.94% | 3.79 | 0.56% | 3.79 | 0.61% | 3.75 | 0.43% | 0.24% | |
| 2021-03-10 | 3.77 | 3.80 | 3.70 | 3.73 | -1.06% | -0.72% | -0.21% | 8,665,800 | 32,558,000 | 86% | 3.76 | 0.32% | 3.77 | 0.03% | 3.76 | 0.11% | 3.74 | -0.43% | 0.26% | |
| 2021-03-09 | 3.80 | 3.82 | 3.66 | 3.77 | -0.79% | 0.67% | 0.43% | 12,071,700 | 45,204,000 | 99% | 3.75 | -1.21% | 3.77 | -0.11% | 3.76 | 0.08% | 3.75 | 0.11% | 0.57% | |
| 2021-03-08 | 3.77 | 3.84 | 3.75 | 3.80 | 0.00% | 0.24% | 1.33% | 14,191,300 | 53,805,000 | 124% | 3.79 | 0.99% | 3.77 | 0.64% | 3.76 | 0.75% | 3.75 | 0.43% | 0.59% | | |
|
