靖远煤电( 000552.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 2.80 | 2.87 | 2.78 | 2.84 | 1.43% | 0.18% | -3.20% | 22,865,800 | 64,822,000 | 51% | 2.84 | 1.61% | 2.80 | 0.11% | 2.80 | 0.07% | 2.93 | -1.64% | -0.90% |  |
| 2021-01-15 | 2.76 | 2.81 | 2.76 | 2.80 | 1.45% | 0.36% | -6.13% | 19,543,300 | 54,523,000 | 37% | 2.79 | 0.83% | 2.79 | -0.21% | 2.80 | -1.51% | 2.98 | -1.62% | -0.70% | |
| 2021-01-14 | 2.80 | 2.81 | 2.75 | 2.76 | -2.82% | -0.25% | -8.97% | 26,363,000 | 72,937,000 | 42% | 2.77 | -1.64% | 2.80 | -0.46% | 2.85 | -2.07% | 3.03 | -2.23% | -0.48% | |
| 2021-01-13 | 2.81 | 2.88 | 2.75 | 2.84 | 0.35% | 0.96% | -8.42% | 36,477,300 | 102,609,000 | 48% | 2.81 | 0.11% | 2.81 | -2.02% | 2.91 | -1.33% | 3.10 | -1.02% | -0.18% | |
| 2021-01-12 | 2.78 | 2.84 | 2.77 | 2.83 | 1.80% | 0.71% | -9.67% | 29,527,600 | 82,984,000 | 34% | 2.81 | -0.07% | 2.87 | -2.51% | 2.94 | -1.64% | 3.13 | -1.42% | -0.01% | |
| 2021-01-11 | 2.89 | 2.90 | 2.77 | 2.78 | -4.79% | -1.14% | -12.52% | 46,809,100 | 131,644,000 | 47% | 2.81 | -4.94% | 2.94 | -2.13% | 2.99 | -2.51% | 3.18 | -0.94% | 0.32% | |
| 2021-01-08 | 3.02 | 3.04 | 2.91 | 2.92 | -3.31% | -1.28% | -8.98% | 50,676,400 | 149,926,000 | 46% | 2.96 | -2.63% | 3.01 | -1.22% | 3.07 | -1.79% | 3.21 | -0.09% | 0.58% | |
| 2021-01-07 | 3.04 | 3.09 | 2.98 | 3.02 | 0.00% | -0.59% | -5.95% | 58,070,100 | 176,431,000 | 51% | 3.04 | 0.53% | 3.05 | -1.93% | 3.13 | -2.16% | 3.21 | 0.03% | 0.66% |  |
| 2021-01-06 | 3.04 | 3.11 | 2.98 | 3.02 | -1.31% | -0.07% | -5.92% | 50,043,600 | 151,212,000 | 43% | 3.02 | -1.31% | 3.11 | -1.90% | 3.20 | -0.68% | 3.21 | 0.09% | 0.62% | |
| 2021-01-05 | 3.19 | 3.22 | 2.98 | 3.06 | -4.97% | -0.07% | -4.58% | 90,310,000 | 276,546,000 | 77% | 3.06 | -4.58% | 3.17 | -2.88% | 3.22 | -1.68% | 3.21 | -0.13% | 0.63% | |
| 2021-01-04 | 3.17 | 3.27 | 3.13 | 3.22 | 0.31% | 0.34% | 0.28% | 77,559,500 | 248,881,000 | 66% | 3.21 | -0.43% | 3.26 | 0.03% | 3.27 | -0.09% | 3.21 | 0.34% | 0.77% | |
| 2020-12-31 | 3.28 | 3.32 | 3.16 | 3.21 | -1.83% | -0.40% | 0.31% | 99,826,600 | 321,784,000 | 84% | 3.22 | -2.57% | 3.26 | -1.15% | 3.28 | 0.55% | 3.20 | 0.50% | 0.74% | |
| 2020-12-30 | 3.15 | 3.45 | 3.13 | 3.27 | 1.24% | -1.15% | 2.70% | 147,567,500 | 488,218,000 | 136% | 3.31 | 2.67% | 3.30 | 0.64% | 3.26 | 1.12% | 3.18 | 0.86% | 0.54% | |
| 2020-12-29 | 3.40 | 3.40 | 3.14 | 3.23 | -5.00% | 0.25% | 2.31% | 108,540,200 | 349,738,000 | 111% | 3.22 | -3.48% | 3.28 | 0.83% | 3.22 | 0.75% | 3.16 | 0.64% | 0.33% | |
| 2020-12-28 | 3.30 | 3.42 | 3.24 | 3.40 | 4.29% | 1.86% | 8.38% | 149,201,600 | 498,081,000 | 173% | 3.34 | 2.61% | 3.25 | 2.43% | 3.20 | 1.46% | 3.14 | 1.92% | 0.20% | |
| 2020-12-25 | 3.10 | 3.40 | 3.05 | 3.26 | 2.84% | 0.22% | 5.91% | 166,987,800 | 543,165,000 | 216% | 3.25 | 4.33% | 3.17 | 2.75% | 3.15 | 1.58% | 3.08 | 1.65% | -0.10% | |
| 2020-12-24 | 3.13 | 3.20 | 3.01 | 3.17 | 4.28% | 1.67% | 4.69% | 109,346,600 | 340,977,000 | 161% | 3.12 | 1.80% | 3.09 | -0.74% | 3.10 | 1.01% | 3.03 | 0.67% | -0.28% | |
| 2020-12-23 | 2.97 | 3.14 | 2.96 | 3.04 | 2.01% | -0.75% | 1.06% | 73,558,300 | 225,335,000 | 113% | 3.06 | 0.00% | 3.11 | 0.13% | 3.07 | 0.49% | 3.01 | -0.30% | -0.39% | |
| 2020-12-22 | 3.05 | 3.17 | 2.97 | 2.98 | -5.10% | -2.71% | -1.23% | 87,823,800 | 269,026,000 | 133% | 3.06 | -2.98% | 3.11 | 0.94% | 3.06 | 0.89% | 3.02 | 0.17% | -0.43% | |
| 2020-12-21 | 3.20 | 3.25 | 3.08 | 3.14 | 1.29% | -0.54% | 4.25% | 152,623,100 | 481,795,000 | 254% | 3.16 | 3.17% | 3.08 | 4.31% | 3.03 | 4.99% | 3.01 | 1.28% | -0.48% | |
| 2020-12-18 | 2.91 | 3.10 | 2.90 | 3.10 | 9.93% | 1.31% | 4.24% | 91,252,000 | 279,191,000 | 183% | 3.06 | 9.99% | 2.95 | 6.69% | 2.89 | 2.31% | 2.97 | 0.07% | -0.62% | |
| 2020-12-17 | 2.72 | 2.84 | 2.68 | 2.82 | 3.68% | 1.37% | -5.11% | 36,646,400 | 101,946,000 | 71% | 2.78 | 0.83% | 2.76 | 0.15% | 2.82 | -2.05% | 2.97 | -1.56% | -0.59% | |
| 2020-12-16 | 2.76 | 2.80 | 2.71 | 2.72 | -1.45% | -1.41% | -9.90% | 20,638,200 | 56,943,000 | 36% | 2.76 | 0.62% | 2.76 | -2.85% | 2.88 | -2.80% | 3.02 | -1.28% | -0.37% | |
| 2020-12-15 | 2.73 | 2.80 | 2.69 | 2.76 | 0.73% | 0.66% | -9.74% | 26,122,600 | 71,623,000 | 40% | 2.74 | -1.01% | 2.84 | -2.51% | 2.96 | -1.07% | 3.06 | -0.65% | -0.16% | |
| 2020-12-14 | 2.86 | 2.87 | 2.73 | 2.74 | -7.12% | -1.08% | -10.98% | 50,909,100 | 141,001,000 | 76% | 2.77 | -6.70% | 2.91 | -4.08% | 2.99 | -1.68% | 3.08 | -1.03% | -0.06% | |
| 2020-12-11 | 2.95 | 3.04 | 2.91 | 2.95 | 0.68% | -0.64% | -5.14% | 48,566,700 | 144,212,000 | 76% | 2.97 | -0.34% | 3.04 | -0.59% | 3.05 | -0.62% | 3.11 | -0.19% | 0.10% | |
| 2020-12-10 | 3.04 | 3.08 | 2.91 | 2.93 | -5.48% | -1.64% | -5.97% | 72,853,200 | 217,006,000 | 114% | 2.98 | -4.86% | 3.06 | -1.32% | 3.06 | -1.89% | 3.12 | -0.38% | 0.15% | |
| 2020-12-09 | 3.07 | 3.19 | 3.05 | 3.10 | 1.31% | -0.99% | -0.90% | 82,427,100 | 258,074,000 | 139% | 3.13 | 2.82% | 3.10 | 0.88% | 3.12 | -0.86% | 3.13 | -0.76% | 0.23% | |
| 2020-12-08 | 3.11 | 3.13 | 2.99 | 3.06 | -0.65% | 0.49% | -2.92% | 47,623,000 | 145,003,000 | 74% | 3.05 | -1.33% | 3.07 | -2.26% | 3.15 | -0.41% | 3.15 | -0.25% | 0.50% | |
| 2020-12-07 | 3.07 | 3.13 | 3.05 | 3.08 | 0.00% | -0.19% | -2.53% | 33,318,600 | 102,823,000 | 51% | 3.09 | 0.20% | 3.14 | -1.35% | 3.16 | -0.13% | 3.16 | -0.19% | 0.62% | | |
|
