建投能源( 000600.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 | 5.58 | 5.64 | 5.56 | 5.57 | 0.18% | -0.48% | -4.70% | 24,432,700 | 136,757,000 | 53% | 5.60 | 0.72% | 5.55 | 0.22% | 5.55 | -1.23% | 5.85 | -1.96% | -0.62% |  |
| 2021-04-16 | 5.51 | 5.60 | 5.48 | 5.56 | 1.65% | 0.05% | -6.74% | 22,818,200 | 126,794,000 | 39% | 5.56 | 1.31% | 5.53 | -0.13% | 5.62 | -0.99% | 5.96 | -3.61% | -0.34% | |
| 2021-04-15 | 5.56 | 5.58 | 5.44 | 5.47 | -1.97% | -0.27% | -11.56% | 24,405,500 | 133,875,000 | 32% | 5.49 | -1.38% | 5.54 | -2.22% | 5.68 | -1.48% | 6.19 | -0.47% | 0.37% | |
| 2021-04-14 | 5.51 | 5.61 | 5.47 | 5.58 | 0.18% | 0.32% | -10.20% | 24,761,100 | 137,725,000 | 30% | 5.56 | 0.04% | 5.67 | -1.22% | 5.76 | -1.89% | 6.21 | 0.02% | 0.53% | |
| 2021-04-13 | 5.77 | 5.77 | 5.49 | 5.57 | -4.13% | 0.18% | -10.35% | 45,239,100 | 251,549,000 | 53% | 5.56 | -4.80% | 5.74 | -1.98% | 5.88 | -1.82% | 6.21 | -0.50% | 0.56% | |
| 2021-04-12 | 5.75 | 5.92 | 5.71 | 5.81 | 0.52% | -0.51% | -6.95% | 42,572,900 | 248,623,000 | 52% | 5.84 | 0.29% | 5.85 | -1.81% | 5.98 | -2.01% | 6.24 | -0.02% | 0.68% | |
| 2021-04-09 | 5.76 | 5.93 | 5.72 | 5.78 | -0.86% | -0.74% | -7.45% | 42,039,700 | 244,790,000 | 50% | 5.82 | -0.94% | 5.96 | -1.39% | 6.11 | -4.10% | 6.25 | 0.11% | 0.76% | |
| 2021-04-08 | 6.10 | 6.11 | 5.77 | 5.83 | -5.20% | -0.82% | -6.54% | 74,548,900 | 438,185,000 | 88% | 5.88 | -4.24% | 6.05 | -2.80% | 6.37 | -0.78% | 6.24 | -0.27% | 0.79% | |
| 2021-04-07 | 6.08 | 6.24 | 5.93 | 6.15 | 1.15% | 0.20% | -1.68% | 67,489,900 | 414,262,000 | 83% | 6.14 | 0.11% | 6.22 | -4.56% | 6.42 | 0.22% | 6.26 | 0.29% | 0.94% | |
| 2021-04-06 | 6.06 | 6.24 | 6.04 | 6.08 | -0.82% | -0.83% | -2.52% | 70,897,900 | 434,655,000 | 87% | 6.13 | -2.98% | 6.52 | -0.15% | 6.40 | -0.11% | 6.24 | 0.21% | 1.02% | |
| 2021-04-02 | 6.55 | 6.64 | 6.11 | 6.13 | -7.68% | -2.99% | -1.51% | 118,415,700 | 748,233,000 | 145% | 6.32 | -7.39% | 6.53 | 0.31% | 6.41 | 0.61% | 6.22 | 0.83% | 1.23% | |
| 2021-04-01 | 6.83 | 7.16 | 6.52 | 6.64 | 2.00% | -2.68% | 7.57% | 164,489,200 | 1,122,361,000 | 238% | 6.82 | 9.54% | 6.51 | 6.76% | 6.37 | 5.87% | 6.17 | 3.49% | 1.24% |  |
| 2021-03-31 | 5.81 | 6.51 | 5.80 | 6.51 | 9.97% | 4.51% | 9.14% | 81,761,700 | 509,328,000 | 128% | 6.23 | 6.64% | 6.09 | 1.96% | 6.02 | 0.79% | 5.97 | 1.10% | 1.03% | |
| 2021-03-30 | 5.95 | 5.99 | 5.75 | 5.92 | -2.47% | 1.35% | 0.34% | 44,373,200 | 259,173,000 | 69% | 5.84 | -4.18% | 5.98 | 0.24% | 5.97 | -0.22% | 5.90 | 0.32% | 1.00% | |
| 2021-03-29 | 5.94 | 6.27 | 5.89 | 6.07 | 2.02% | -0.43% | 3.21% | 52,845,800 | 322,143,000 | 86% | 6.10 | 2.04% | 5.96 | -0.10% | 5.99 | -0.03% | 5.88 | 0.75% | 1.12% | |
| 2021-03-26 | 5.78 | 6.15 | 5.77 | 5.95 | 2.41% | -0.40% | 1.94% | 60,840,300 | 363,447,000 | 99% | 5.97 | 2.63% | 5.97 | 0.17% | 5.99 | 0.66% | 5.84 | 0.76% | 1.18% | |
| 2021-03-25 | 6.07 | 6.08 | 5.71 | 5.81 | -5.37% | -0.19% | 0.29% | 53,819,000 | 313,294,000 | 86% | 5.82 | -4.06% | 5.96 | -1.10% | 5.95 | 0.44% | 5.79 | 0.42% | 1.33% | |
| 2021-03-24 | 5.86 | 6.28 | 5.76 | 6.14 | 3.89% | 1.20% | 6.43% | 78,038,200 | 473,426,000 | 138% | 6.07 | 2.02% | 6.03 | 1.48% | 5.92 | 1.42% | 5.77 | 1.21% | 1.35% | |
| 2021-03-23 | 6.10 | 6.14 | 5.80 | 5.91 | -5.74% | -0.62% | 3.68% | 74,552,600 | 443,379,000 | 145% | 5.95 | -1.75% | 5.94 | 1.26% | 5.84 | 1.09% | 5.70 | 1.12% | 1.27% | |
| 2021-03-22 | 5.84 | 6.33 | 5.76 | 6.27 | 9.04% | 3.58% | 11.23% | 96,516,300 | 584,185,000 | 215% | 6.05 | 5.88% | 5.86 | 3.48% | 5.78 | 2.59% | 5.64 | 2.31% | 1.19% | |
| 2021-03-19 | 5.57 | 5.85 | 5.56 | 5.75 | 0.00% | 0.58% | 4.36% | 54,635,100 | 312,328,000 | 139% | 5.72 | 0.04% | 5.67 | 0.57% | 5.63 | 0.82% | 5.51 | 0.95% | 1.01% | |
| 2021-03-18 | 5.43 | 5.95 | 5.43 | 5.75 | 4.93% | 0.61% | 5.35% | 69,466,000 | 396,977,000 | 196% | 5.72 | 3.53% | 5.63 | 1.44% | 5.58 | 1.40% | 5.46 | 1.32% | 0.96% | |
| 2021-03-17 | 5.73 | 5.73 | 5.43 | 5.48 | -4.20% | -0.72% | 1.73% | 42,449,100 | 234,339,000 | 139% | 5.52 | -1.73% | 5.55 | 0.20% | 5.51 | 0.79% | 5.39 | 0.81% | 0.92% | |
| 2021-03-16 | 5.50 | 5.75 | 5.46 | 5.72 | 4.38% | 1.83% | 7.04% | 51,795,600 | 290,952,000 | 187% | 5.62 | 1.92% | 5.54 | 1.60% | 5.46 | 1.69% | 5.34 | 1.56% | 0.91% | |
| 2021-03-15 | 5.44 | 5.66 | 5.41 | 5.48 | -1.08% | -0.56% | 4.14% | 44,853,500 | 247,209,000 | 182% | 5.51 | 0.18% | 5.46 | 1.70% | 5.37 | 1.53% | 5.26 | 1.39% | 0.84% | |
| 2021-03-12 | 5.32 | 5.73 | 5.24 | 5.54 | 5.32% | 0.71% | 6.74% | 57,195,800 | 314,651,000 | 267% | 5.50 | 5.20% | 5.37 | 3.97% | 5.29 | 3.06% | 5.19 | 2.25% | 0.75% | |
| 2021-03-11 | 5.16 | 5.28 | 5.12 | 5.26 | 3.14% | 0.59% | 3.62% | 22,500,700 | 117,661,000 | 130% | 5.23 | 1.61% | 5.16 | 0.62% | 5.14 | 0.57% | 5.08 | 0.61% | 0.58% | |
| 2021-03-10 | 5.09 | 5.20 | 5.05 | 5.10 | 0.20% | -0.89% | 1.09% | 21,553,400 | 110,908,000 | 132% | 5.15 | 0.94% | 5.13 | 0.63% | 5.11 | 0.41% | 5.05 | 0.40% | 0.59% | |
| 2021-03-09 | 5.18 | 5.19 | 5.02 | 5.09 | -1.55% | -0.16% | 1.29% | 19,962,000 | 101,769,000 | 130% | 5.10 | -0.78% | 5.10 | 0.08% | 5.09 | 0.47% | 5.03 | 0.32% | 0.62% | |
| 2021-03-08 | 5.04 | 5.18 | 5.04 | 5.17 | 0.00% | 0.62% | 3.21% | 23,143,600 | 118,917,000 | 163% | 5.14 | 2.01% | 5.09 | 0.71% | 5.06 | 1.00% | 5.01 | 0.50% | 0.65% | | |
|
