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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 2.71 | 2.79 | 2.71 | 2.77 | 0.73% | 0.18% | -0.43% | 1,530,200 | 4,231,000 | 36% | 2.77 | -0.79% | 2.71 | 0.48% | 2.70 | -0.15% | 2.78 | -0.71% | -1.05% |  |
| 2021-01-14 | 2.71 | 2.85 | 2.71 | 2.75 | 1.48% | -1.33% | -1.86% | 4,934,600 | 13,751,000 | 106% | 2.79 | 5.45% | 2.70 | 1.39% | 2.70 | -0.41% | 2.80 | -0.85% | -1.09% |  |
| 2021-01-13 | 2.65 | 2.74 | 2.55 | 2.71 | 2.26% | 2.53% | -4.10% | 7,190,700 | 19,006,000 | 143% | 2.64 | -0.94% | 2.66 | -1.59% | 2.71 | -2.34% | 2.83 | -1.98% | -1.08% | |
| 2021-01-12 | 2.62 | 2.72 | 2.62 | 2.65 | 1.15% | -0.67% | -8.08% | 2,457,600 | 6,557,000 | 47% | 2.67 | -0.49% | 2.70 | -2.24% | 2.78 | -1.38% | 2.88 | -1.30% | -0.91% | |
| 2021-01-11 | 2.74 | 2.74 | 2.62 | 2.62 | -5.07% | -2.28% | -10.30% | 4,263,800 | 11,431,000 | 70% | 2.68 | -2.72% | 2.76 | -2.50% | 2.82 | -1.68% | 2.92 | -1.02% | -0.88% | |
| 2021-01-08 | 2.81 | 2.83 | 2.71 | 2.76 | -2.47% | 0.15% | -6.47% | 3,294,900 | 9,080,000 | 49% | 2.76 | -3.26% | 2.84 | -1.36% | 2.87 | -1.04% | 2.95 | -0.24% | -0.87% | |
| 2021-01-07 | 2.88 | 2.90 | 2.81 | 2.83 | -2.41% | -0.67% | -4.33% | 4,540,800 | 12,935,000 | 64% | 2.85 | -1.11% | 2.87 | -0.83% | 2.90 | -0.96% | 2.96 | -0.51% | -0.93% | |
| 2021-01-06 | 2.90 | 2.91 | 2.86 | 2.90 | 0.35% | 0.66% | -2.46% | 4,297,300 | 12,382,000 | 57% | 2.88 | -0.42% | 2.90 | -0.52% | 2.92 | -0.95% | 2.97 | -0.57% | -0.92% | |
| 2021-01-05 | 2.93 | 2.93 | 2.87 | 2.89 | -1.03% | -0.10% | -3.34% | 4,686,200 | 13,555,000 | 52% | 2.89 | -0.99% | 2.91 | -1.02% | 2.95 | -1.11% | 2.99 | -1.55% | -0.94% | |
| 2021-01-04 | 2.92 | 2.95 | 2.89 | 2.92 | 0.34% | -0.07% | -3.85% | 4,014,000 | 11,727,000 | 38% | 2.92 | 0.00% | 2.94 | -0.88% | 2.98 | -0.37% | 3.04 | -1.81% | -0.79% | |
| 2020-12-31 | 2.97 | 3.00 | 2.89 | 2.91 | -2.02% | -0.41% | -5.92% | 6,411,200 | 18,732,000 | 51% | 2.92 | -2.08% | 2.97 | -1.40% | 3.00 | 0.07% | 3.09 | -1.06% | -0.57% | |
| 2020-12-30 | 2.97 | 3.05 | 2.92 | 2.97 | -0.34% | -0.47% | -4.99% | 5,621,500 | 16,773,000 | 41% | 2.98 | -0.40% | 3.01 | -0.07% | 2.99 | -0.23% | 3.13 | -0.73% | -0.44% | |
| 2020-12-29 | 3.10 | 3.10 | 2.95 | 2.98 | -3.56% | -0.53% | -5.37% | 8,517,400 | 25,518,000 | 57% | 3.00 | -1.38% | 3.01 | 0.64% | 3.00 | -0.33% | 3.15 | -0.29% | -0.35% | |
| 2020-12-28 | 3.10 | 3.10 | 2.98 | 3.09 | 2.32% | 1.71% | -2.15% | 10,059,800 | 30,566,000 | 63% | 3.04 | 1.17% | 2.99 | 0.20% | 3.01 | -1.79% | 3.16 | -1.07% | -0.35% | |
| 2020-12-25 | 2.90 | 3.07 | 2.86 | 3.02 | 4.14% | 0.57% | -5.39% | 10,403,100 | 31,244,000 | 61% | 3.00 | 2.25% | 2.99 | -0.53% | 3.07 | -2.58% | 3.19 | -0.87% | -0.17% | |
| 2020-12-24 | 3.02 | 3.03 | 2.85 | 2.90 | -3.65% | -1.26% | -9.94% | 9,603,200 | 28,202,000 | 51% | 2.94 | -2.94% | 3.00 | -3.28% | 3.15 | -1.56% | 3.22 | -0.83% | -0.03% | |
| 2020-12-23 | 2.98 | 3.09 | 2.97 | 3.01 | 1.01% | -0.53% | -7.30% | 8,551,600 | 25,881,000 | 45% | 3.03 | -0.07% | 3.11 | -2.88% | 3.20 | -0.90% | 3.25 | -0.46% | 0.03% | |
| 2020-12-22 | 3.14 | 3.14 | 2.98 | 2.98 | -5.70% | -1.59% | -8.65% | 18,159,900 | 54,996,000 | 90% | 3.03 | -5.79% | 3.20 | -2.32% | 3.23 | -0.65% | 3.26 | -0.73% | 0.12% | |
| 2020-12-21 | 3.29 | 3.37 | 3.15 | 3.16 | -4.82% | -1.68% | -3.83% | 19,316,300 | 62,091,000 | 104% | 3.21 | -3.43% | 3.27 | -0.58% | 3.25 | -1.04% | 3.29 | -0.06% | 0.22% | |
| 2020-12-18 | 3.30 | 3.42 | 3.23 | 3.32 | 1.22% | -0.24% | 0.97% | 21,049,500 | 70,059,000 | 124% | 3.33 | 1.68% | 3.29 | 2.08% | 3.28 | -0.06% | 3.29 | 0.40% | 0.24% | |
| 2020-12-17 | 3.24 | 3.36 | 3.13 | 3.28 | 1.23% | 0.21% | 0.15% | 17,555,900 | 57,458,000 | 109% | 3.27 | 0.06% | 3.23 | -1.16% | 3.28 | -0.36% | 3.28 | 0.21% | 0.21% | |
| 2020-12-16 | 3.29 | 3.40 | 3.15 | 3.24 | -1.82% | -0.95% | -0.86% | 16,698,500 | 54,626,000 | 112% | 3.27 | 3.84% | 3.26 | -0.70% | 3.29 | -0.15% | 3.27 | 0.22% | 0.20% | |
| 2020-12-15 | 3.21 | 3.33 | 2.93 | 3.30 | 1.23% | 4.76% | 1.20% | 20,735,000 | 65,325,000 | 142% | 3.15 | -6.97% | 3.29 | -2.09% | 3.30 | -0.93% | 3.26 | -0.31% | 0.18% | |
| 2020-12-14 | 3.45 | 3.49 | 3.24 | 3.26 | -3.55% | -3.72% | -0.34% | 18,341,000 | 62,101,000 | 143% | 3.39 | 1.32% | 3.36 | 0.87% | 3.33 | 0.97% | 3.27 | 0.77% | 0.23% | |
| 2020-12-11 | 3.30 | 3.40 | 3.24 | 3.38 | 1.20% | 1.14% | 4.13% | 19,084,400 | 63,772,000 | 156% | 3.34 | 0.00% | 3.33 | 0.70% | 3.30 | 1.01% | 3.25 | 0.46% | 0.18% | |
| 2020-12-10 | 3.30 | 3.38 | 3.28 | 3.34 | -0.30% | -0.06% | 3.37% | 15,852,500 | 52,977,000 | 136% | 3.34 | 1.24% | 3.31 | 1.32% | 3.27 | 1.12% | 3.23 | -0.25% | 0.19% | |
| 2020-12-09 | 3.23 | 3.45 | 3.19 | 3.35 | 2.45% | 1.48% | 3.43% | 18,594,900 | 61,384,000 | 148% | 3.30 | 1.07% | 3.26 | 1.72% | 3.23 | 1.38% | 3.24 | 0.43% | 0.49% | |
| 2020-12-08 | 3.21 | 3.32 | 3.16 | 3.27 | 2.19% | 0.12% | 1.40% | 13,371,200 | 43,666,000 | 114% | 3.27 | 2.58% | 3.21 | 1.52% | 3.19 | 0.66% | 3.23 | 0.34% | 0.52% | |
| 2020-12-07 | 3.12 | 3.25 | 3.11 | 3.20 | 1.91% | 0.50% | -0.44% | 10,120,000 | 32,226,000 | 89% | 3.18 | 1.18% | 3.16 | 0.61% | 3.16 | 0.03% | 3.21 | 0.13% | 0.53% | |
| 2020-12-04 | 3.11 | 3.23 | 3.08 | 3.14 | 0.00% | -0.22% | -2.18% | 9,399,100 | 29,577,000 | 85% | 3.15 | 0.26% | 3.14 | -0.70% | 3.16 | -0.75% | 3.21 | 0.13% | 0.54% | | |
|
