惠天热电( 000692.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-14 | 3.41 | 3.44 | 3.23 | 3.32 | -4.05% | 0.12% | -0.42% | 12,510,400 | 41,485,000 | 64% | 3.32 | -4.77% | 3.41 | -1.10% | 3.40 | -0.76% | 3.33 | 0.36% | 1.02% | |
| 2021-04-13 | 3.36 | 3.68 | 3.30 | 3.46 | 2.67% | -0.63% | 4.15% | 13,943,200 | 48,544,000 | 76% | 3.48 | 2.14% | 3.44 | 1.41% | 3.42 | 1.54% | 3.32 | 0.70% | 1.05% | |
| 2021-04-12 | 3.38 | 3.50 | 3.33 | 3.37 | -1.17% | -1.14% | 2.15% | 10,982,000 | 37,441,000 | 61% | 3.41 | -0.70% | 3.40 | -0.50% | 3.37 | 0.90% | 3.30 | 0.58% | 1.06% | |
| 2021-04-09 | 3.30 | 3.54 | 3.30 | 3.41 | 1.19% | -0.67% | 3.96% | 17,156,000 | 58,888,000 | 98% | 3.43 | 2.05% | 3.41 | 1.91% | 3.34 | 0.72% | 3.28 | 1.08% | 1.07% |  |
| 2021-04-08 | 3.49 | 3.50 | 3.30 | 3.37 | -3.44% | 0.18% | 3.85% | 26,259,600 | 88,327,000 | 155% | 3.36 | -2.66% | 3.35 | 1.12% | 3.32 | 0.85% | 3.25 | 0.97% | 0.98% | |
| 2021-04-07 | 3.15 | 3.49 | 3.15 | 3.49 | 10.09% | 0.98% | 8.59% | 21,540,100 | 74,439,000 | 145% | 3.46 | 8.99% | 3.31 | 1.38% | 3.29 | 1.73% | 3.21 | 1.39% | 0.97% | |
| 2021-04-06 | 3.12 | 3.24 | 3.11 | 3.17 | -0.31% | -0.03% | 0.00% | 15,336,400 | 48,635,000 | 99% | 3.17 | -3.41% | 3.27 | 0.03% | 3.23 | 0.12% | 3.17 | 0.38% | 0.96% | |
| 2021-04-02 | 3.58 | 3.58 | 3.11 | 3.18 | -5.64% | -3.14% | 0.70% | 34,995,800 | 114,895,000 | 231% | 3.28 | -0.30% | 3.27 | 1.49% | 3.23 | 1.77% | 3.16 | 1.77% | 1.11% | |
| 2021-04-01 | 3.03 | 3.37 | 3.01 | 3.37 | 10.13% | 2.34% | 8.60% | 32,445,700 | 106,859,000 | 255% | 3.29 | 7.26% | 3.22 | 4.52% | 3.17 | 4.72% | 3.10 | 2.41% | 1.02% | |
| 2021-03-31 | 3.08 | 3.14 | 3.01 | 3.06 | -1.92% | -0.33% | 0.99% | 7,894,400 | 24,239,000 | 71% | 3.07 | -0.71% | 3.08 | 0.85% | 3.03 | -0.26% | 3.03 | 0.60% | 0.84% | |
| 2021-03-30 | 3.04 | 3.25 | 2.93 | 3.12 | 2.30% | 0.91% | 3.59% | 10,396,600 | 32,145,000 | 93% | 3.09 | 0.82% | 3.05 | 1.94% | 3.04 | -0.30% | 3.01 | 0.64% | 0.88% | |
| 2021-03-29 | 3.00 | 3.14 | 2.96 | 3.05 | 1.67% | -0.55% | 1.90% | 8,249,000 | 25,297,000 | 71% | 3.07 | 2.95% | 2.99 | -0.57% | 3.05 | -0.23% | 2.99 | 0.81% | 1.02% | |
| 2021-03-26 | 2.90 | 3.02 | 2.86 | 3.00 | 2.74% | 0.70% | 1.04% | 7,244,000 | 21,583,000 | 59% | 2.98 | 1.12% | 3.01 | -1.51% | 3.05 | 0.59% | 2.97 | 0.68% | 1.08% | |
| 2021-03-25 | 3.03 | 3.06 | 2.89 | 2.92 | -4.89% | -0.88% | -0.98% | 10,462,900 | 30,824,000 | 82% | 2.95 | -4.69% | 3.06 | -1.10% | 3.04 | 0.23% | 2.95 | 0.20% | 1.17% | |
| 2021-03-24 | 3.08 | 3.18 | 3.05 | 3.07 | -2.54% | -0.68% | 4.32% | 11,132,300 | 34,415,000 | 98% | 3.09 | -0.48% | 3.09 | 1.58% | 3.03 | 1.17% | 2.94 | 0.79% | 1.12% | |
| 2021-03-23 | 3.05 | 3.20 | 2.99 | 3.15 | 2.94% | 1.42% | 7.88% | 15,418,500 | 47,894,000 | 149% | 3.11 | 0.94% | 3.04 | 2.01% | 2.99 | 1.49% | 2.92 | 1.32% | 1.01% | |
| 2021-03-22 | 2.96 | 3.20 | 2.94 | 3.06 | 4.44% | -0.55% | 6.18% | 19,024,700 | 58,548,000 | 210% | 3.08 | 5.56% | 2.98 | 3.29% | 2.95 | 2.47% | 2.88 | 1.91% | 0.84% | |
| 2021-03-19 | 2.82 | 3.00 | 2.80 | 2.93 | 2.45% | 0.51% | 3.61% | 12,644,500 | 36,864,000 | 161% | 2.92 | 1.15% | 2.89 | -0.07% | 2.88 | 1.20% | 2.83 | 0.86% | 0.58% | |
| 2021-03-18 | 2.81 | 2.99 | 2.79 | 2.86 | 0.00% | -0.76% | 2.00% | 9,308,300 | 26,822,000 | 135% | 2.88 | 0.80% | 2.89 | 0.87% | 2.85 | 0.60% | 2.80 | 0.65% | 0.46% | |
| 2021-03-17 | 2.89 | 2.93 | 2.82 | 2.86 | -4.35% | 0.03% | 2.66% | 9,709,700 | 27,763,000 | 154% | 2.86 | -1.96% | 2.87 | 1.13% | 2.83 | 0.71% | 2.79 | 0.98% | 0.39% | |
| 2021-03-16 | 2.78 | 3.07 | 2.74 | 2.99 | 7.17% | 2.54% | 8.37% | 14,873,200 | 43,375,000 | 262% | 2.92 | 3.74% | 2.83 | 2.39% | 2.81 | 2.48% | 2.76 | 2.00% | 0.24% | |
| 2021-03-15 | 2.86 | 2.89 | 2.75 | 2.79 | -2.11% | -0.75% | 3.14% | 12,741,300 | 35,810,000 | 281% | 2.81 | 2.14% | 2.77 | 2.33% | 2.74 | 2.01% | 2.71 | 1.46% | 0.04% | |
| 2021-03-12 | 2.60 | 2.85 | 2.57 | 2.85 | 10.04% | 3.56% | 6.90% | 11,596,700 | 31,912,000 | 337% | 2.75 | 6.87% | 2.70 | 4.60% | 2.69 | 2.75% | 2.67 | 1.56% | -0.12% | |
| 2021-03-11 | 2.53 | 2.61 | 2.53 | 2.59 | 1.57% | 0.58% | -1.33% | 1,935,400 | 4,984,000 | 73% | 2.58 | 0.16% | 2.59 | -1.11% | 2.61 | -0.42% | 2.63 | -0.30% | -0.26% | |
| 2021-03-10 | 2.61 | 2.62 | 2.53 | 2.55 | -1.92% | -0.82% | -3.15% | 2,266,900 | 5,829,000 | 83% | 2.57 | -1.27% | 2.61 | -0.80% | 2.63 | -0.11% | 2.63 | -0.38% | -0.17% | |
| 2021-03-09 | 2.64 | 2.65 | 2.56 | 2.60 | -1.52% | -0.15% | -1.63% | 2,509,900 | 6,535,000 | 90% | 2.60 | -1.92% | 2.64 | -0.38% | 2.63 | -0.38% | 2.64 | -0.30% | -0.02% | |
| 2021-03-08 | 2.70 | 2.70 | 2.63 | 2.64 | -0.38% | -0.56% | -0.41% | 2,933,500 | 7,788,000 | 105% | 2.66 | 0.53% | 2.65 | 0.69% | 2.64 | 0.04% | 2.65 | -0.71% | 0.03% | |
| 2021-03-05 | 2.64 | 2.66 | 2.62 | 2.65 | 0.38% | 0.34% | -0.75% | 2,931,000 | 7,741,000 | 97% | 2.64 | 0.11% | 2.63 | -0.23% | 2.64 | 0.04% | 2.67 | -0.34% | 0.31% | |
| 2021-03-04 | 2.65 | 2.65 | 2.62 | 2.64 | -0.38% | 0.08% | -1.46% | 2,803,700 | 7,395,000 | 92% | 2.64 | 0.96% | 2.63 | -0.08% | 2.64 | -0.19% | 2.68 | -0.11% | 0.40% | |
| 2021-03-03 | 2.65 | 2.65 | 2.58 | 2.65 | 0.00% | 1.42% | -1.19% | 5,283,900 | 13,805,000 | 172% | 2.61 | -2.35% | 2.64 | -0.90% | 2.64 | -0.94% | 2.68 | -0.52% | 0.43% | | |
|
