美锦能源( 000723.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 | 6.01 | 6.12 | 5.97 | 6.08 | 1.16% | 0.20% | -3.25% | 51,040,800 | 309,712,000 | 57% | 6.07 | 1.15% | 6.01 | -0.30% | 6.03 | -0.33% | 6.28 | -1.32% | -0.76% |  |
| 2021-01-15 | 5.96 | 6.09 | 5.94 | 6.01 | 1.35% | 0.18% | -5.62% | 52,843,200 | 316,981,000 | 53% | 6.00 | 0.50% | 6.03 | 0.08% | 6.05 | -1.53% | 6.37 | -0.90% | -0.61% | |
| 2021-01-14 | 6.01 | 6.11 | 5.92 | 5.93 | -1.82% | -0.65% | -7.72% | 60,138,100 | 358,987,000 | 56% | 5.97 | -2.04% | 6.02 | -0.82% | 6.14 | -1.27% | 6.43 | -1.02% | -0.50% | |
| 2021-01-13 | 6.11 | 6.22 | 5.98 | 6.04 | -0.49% | -0.87% | -6.96% | 75,320,200 | 458,895,000 | 64% | 6.09 | 1.69% | 6.07 | -1.92% | 6.22 | -1.21% | 6.49 | -0.61% | -0.37% | |
| 2021-01-12 | 6.00 | 6.08 | 5.88 | 6.07 | 1.00% | 1.30% | -7.07% | 70,887,800 | 424,757,000 | 56% | 5.99 | -1.90% | 6.19 | -1.84% | 6.30 | -2.10% | 6.53 | -1.23% | -0.31% | |
| 2021-01-11 | 6.30 | 6.32 | 5.98 | 6.01 | -5.95% | -1.60% | -9.12% | 117,710,900 | 718,952,000 | 89% | 6.11 | -5.73% | 6.31 | -2.05% | 6.43 | -2.37% | 6.61 | -1.37% | -0.04% | |
| 2021-01-08 | 6.47 | 6.64 | 6.36 | 6.39 | 0.47% | -1.37% | -4.70% | 83,534,900 | 541,205,000 | 63% | 6.48 | 1.16% | 6.44 | -1.36% | 6.59 | -0.57% | 6.71 | -0.24% | 0.19% | |
| 2021-01-07 | 6.39 | 6.55 | 6.25 | 6.36 | -0.47% | -0.70% | -5.37% | 91,136,600 | 583,775,000 | 68% | 6.41 | -0.50% | 6.53 | -1.88% | 6.62 | -0.78% | 6.72 | -0.43% | 0.21% |  |
| 2021-01-06 | 6.70 | 6.75 | 6.30 | 6.39 | -4.48% | -0.73% | -5.33% | 128,341,400 | 826,110,000 | 94% | 6.44 | -4.05% | 6.65 | -1.34% | 6.68 | -0.46% | 6.75 | -0.47% | 0.20% | |
| 2021-01-05 | 6.93 | 6.94 | 6.61 | 6.69 | -3.46% | -0.28% | -1.36% | 125,998,500 | 845,352,000 | 96% | 6.71 | -1.50% | 6.74 | 0.02% | 6.71 | -0.83% | 6.78 | -0.04% | 0.26% | |
| 2021-01-04 | 6.65 | 6.98 | 6.58 | 6.93 | 3.74% | 1.75% | 2.14% | 129,610,600 | 882,823,000 | 102% | 6.81 | 1.63% | 6.74 | 1.03% | 6.76 | -0.53% | 6.79 | 0.25% | 0.26% | |
| 2020-12-31 | 6.82 | 6.88 | 6.61 | 6.68 | -2.48% | -0.33% | -1.30% | 112,489,000 | 753,956,000 | 89% | 6.70 | -0.16% | 6.67 | -1.35% | 6.80 | -0.10% | 6.77 | 0.21% | 0.22% | |
| 2020-12-30 | 6.25 | 6.98 | 6.25 | 6.85 | 7.03% | 2.04% | 1.42% | 157,183,500 | 1,055,116,000 | 131% | 6.71 | 1.67% | 6.76 | -1.34% | 6.81 | -0.31% | 6.75 | 0.21% | 0.14% | |
| 2020-12-29 | 6.93 | 6.95 | 6.39 | 6.40 | -8.18% | -3.07% | -5.04% | 138,557,900 | 914,850,000 | 124% | 6.60 | -5.63% | 6.86 | -0.90% | 6.83 | -0.51% | 6.74 | 0.05% | 0.02% | |
| 2020-12-28 | 7.08 | 7.17 | 6.87 | 6.97 | -1.83% | -0.39% | 3.46% | 129,901,500 | 908,939,000 | 133% | 7.00 | 0.59% | 6.92 | 0.98% | 6.86 | 0.76% | 6.74 | 1.43% | -0.07% | |
| 2020-12-25 | 6.66 | 7.28 | 6.56 | 7.10 | 5.50% | 2.07% | 6.90% | 166,436,400 | 1,157,809,000 | 175% | 6.96 | 3.47% | 6.85 | 1.30% | 6.81 | 1.22% | 6.64 | 0.96% | -0.37% | |
| 2020-12-24 | 6.91 | 6.92 | 6.61 | 6.73 | -1.61% | 0.10% | 2.30% | 85,216,400 | 572,924,000 | 94% | 6.72 | -1.03% | 6.76 | 0.00% | 6.73 | 0.64% | 6.58 | -0.05% | -0.56% | |
| 2020-12-23 | 6.65 | 6.91 | 6.60 | 6.84 | 3.95% | 0.69% | 3.92% | 117,803,900 | 800,297,000 | 127% | 6.79 | 0.46% | 6.76 | 0.85% | 6.69 | 1.03% | 6.58 | -0.59% | -0.66% | |
| 2020-12-22 | 6.88 | 6.95 | 6.58 | 6.58 | -2.52% | -2.69% | -0.62% | 134,416,900 | 908,871,000 | 134% | 6.76 | 0.51% | 6.71 | 1.67% | 6.62 | 1.39% | 6.62 | 0.14% | -0.78% | |
| 2020-12-21 | 6.63 | 6.84 | 6.55 | 6.75 | 2.58% | 0.33% | 2.09% | 101,910,600 | 685,653,000 | 106% | 6.73 | 1.77% | 6.60 | 1.90% | 6.53 | 2.32% | 6.61 | -0.02% | -0.87% | |
| 2020-12-18 | 6.49 | 6.72 | 6.47 | 6.58 | 2.02% | -0.47% | -0.50% | 101,982,600 | 674,251,000 | 103% | 6.61 | 4.34% | 6.47 | 1.84% | 6.38 | 0.17% | 6.61 | -0.15% | -0.88% | |
| 2020-12-17 | 6.21 | 6.47 | 6.19 | 6.45 | 1.74% | 1.80% | -2.61% | 57,570,800 | 364,794,000 | 57% | 6.34 | -0.33% | 6.36 | 1.16% | 6.37 | -1.46% | 6.62 | -0.63% | -0.81% | |
| 2020-12-16 | 6.41 | 6.46 | 6.26 | 6.34 | -1.09% | -0.27% | -4.88% | 53,666,400 | 341,182,000 | 49% | 6.36 | -0.25% | 6.28 | -1.44% | 6.46 | -2.45% | 6.67 | -0.95% | -0.75% | |
| 2020-12-15 | 6.33 | 6.47 | 6.25 | 6.41 | 1.75% | 0.58% | -4.74% | 61,064,700 | 389,144,000 | 51% | 6.37 | 2.82% | 6.38 | -1.86% | 6.62 | -0.63% | 6.73 | -0.84% | -0.62% | |
| 2020-12-14 | 6.38 | 6.38 | 5.85 | 6.30 | -3.08% | 1.65% | -7.16% | 111,701,500 | 692,355,000 | 84% | 6.20 | -5.88% | 6.50 | -4.19% | 6.67 | -1.48% | 6.79 | -1.60% | -0.51% | |
| 2020-12-11 | 6.63 | 6.74 | 6.45 | 6.50 | -1.52% | -1.29% | -5.74% | 94,842,600 | 624,524,000 | 72% | 6.59 | -1.83% | 6.78 | -0.54% | 6.77 | -0.34% | 6.90 | -0.93% | -0.30% | |
| 2020-12-10 | 6.87 | 6.89 | 6.60 | 6.60 | -4.49% | -1.61% | -5.19% | 116,401,200 | 780,830,000 | 84% | 6.71 | -3.11% | 6.82 | -0.15% | 6.79 | -0.38% | 6.96 | -1.00% | -0.15% | |
| 2020-12-09 | 6.78 | 7.09 | 6.77 | 6.91 | 1.92% | -0.19% | -1.72% | 188,826,100 | 1,307,234,000 | 130% | 6.92 | 2.79% | 6.83 | 1.43% | 6.81 | -0.38% | 7.03 | -1.86% | 0.02% | |
| 2020-12-08 | 6.68 | 6.81 | 6.62 | 6.78 | 1.50% | 0.67% | -5.36% | 89,968,900 | 605,954,000 | 54% | 6.74 | 0.02% | 6.73 | -0.61% | 6.84 | -0.96% | 7.16 | -0.75% | 0.47% | |
| 2020-12-07 | 6.72 | 6.88 | 6.63 | 6.68 | 0.00% | -0.80% | -7.45% | 108,005,100 | 727,354,000 | 58% | 6.73 | 0.18% | 6.77 | -1.87% | 6.91 | -1.55% | 7.22 | -0.07% | 0.76% | | |
|
