长源电力( 000966.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 | 10.85 | 11.58 | 10.75 | 11.03 | 3.86% | -0.33% | 3.56% | 214,476,800 | 2,373,521,000 | 110% | 11.07 | 5.23% | 10.78 | -0.66% | 11.24 | -1.13% | 10.65 | 2.68% | 2.72% |  |
| 2021-04-16 | 10.52 | 10.85 | 10.14 | 10.62 | 2.61% | 0.98% | 2.38% | 202,181,100 | 2,126,361,000 | 104% | 10.52 | -2.18% | 10.86 | -5.58% | 11.37 | -0.66% | 10.37 | 2.62% | 2.63% | |
| 2021-04-15 | 11.33 | 11.59 | 10.20 | 10.35 | -8.33% | -3.73% | 2.39% | 205,387,500 | 2,208,050,000 | 110% | 10.75 | -4.48% | 11.50 | -3.00% | 11.45 | 2.78% | 10.11 | 2.42% | 2.52% |  |
| 2021-04-14 | 10.95 | 12.10 | 10.66 | 11.29 | -4.24% | 0.31% | 14.40% | 225,138,000 | 2,534,015,000 | 128% | 11.26 | -7.80% | 11.85 | 0.78% | 11.14 | 1.94% | 9.87 | 4.26% | 2.80% | |
| 2021-04-13 | 12.00 | 13.20 | 11.32 | 11.79 | -3.91% | -3.42% | 24.55% | 293,765,500 | 3,586,008,000 | 183% | 12.21 | 0.45% | 11.76 | 11.17% | 10.93 | 10.63% | 9.47 | 6.12% | 2.92% | |
| 2021-04-12 | 11.87 | 12.27 | 11.77 | 12.27 | 10.04% | 0.97% | 37.56% | 104,210,100 | 1,266,326,000 | 69% | 12.15 | 11.80% | 10.58 | 5.04% | 9.88 | 6.48% | 8.92 | 3.19% | 2.99% | |
| 2021-04-09 | 10.02 | 11.15 | 10.02 | 11.15 | 9.96% | 2.59% | 28.99% | 191,535,000 | 2,081,748,000 | 109% | 10.87 | 9.94% | 10.07 | 10.32% | 9.27 | 7.00% | 8.64 | 2.94% | 3.29% | |
| 2021-04-08 | 10.14 | 10.14 | 8.90 | 10.14 | 9.98% | 2.57% | 20.76% | 316,013,100 | 3,124,188,000 | 162% | 9.89 | 10.48% | 9.13 | 12.54% | 8.67 | 5.46% | 8.40 | 2.77% | 3.95% | |
| 2021-04-07 | 8.70 | 9.22 | 8.61 | 9.22 | 10.02% | 3.04% | 12.84% | 83,771,200 | 749,546,000 | 43% | 8.95 | 14.00% | 8.11 | 2.42% | 8.22 | 1.10% | 8.17 | 0.42% | 4.33% | |
| 2021-04-06 | 7.40 | 8.38 | 7.31 | 8.38 | 9.97% | 6.77% | 2.99% | 174,503,000 | 1,369,649,000 | 82% | 7.85 | -1.56% | 7.92 | -3.68% | 8.13 | -1.05% | 8.14 | -0.26% | 4.41% | |
| 2021-04-02 | 8.14 | 8.29 | 7.55 | 7.62 | -3.42% | -4.43% | -6.59% | 171,426,500 | 1,366,806,000 | 89% | 7.97 | 0.43% | 8.22 | -0.10% | 8.22 | 0.47% | 8.16 | 1.80% | 4.55% | |
| 2021-04-01 | 7.82 | 8.49 | 7.51 | 7.89 | -5.05% | -0.62% | -1.55% | 202,430,600 | 1,607,120,000 | 109% | 7.94 | -8.21% | 8.23 | -1.25% | 8.18 | -0.35% | 8.01 | 1.51% | 4.63% | |
| 2021-03-31 | 8.59 | 9.18 | 8.31 | 8.31 | -9.97% | -3.92% | 5.26% | 236,942,100 | 2,049,333,000 | 149% | 8.65 | 6.82% | 8.34 | 2.91% | 8.21 | 0.85% | 7.90 | 5.27% | 4.62% | |
| 2021-03-30 | 7.99 | 9.25 | 7.57 | 9.23 | 9.75% | 13.99% | 23.07% | 294,532,700 | 2,384,695,000 | 188% | 8.10 | -2.70% | 8.10 | -0.21% | 8.14 | -0.12% | 7.50 | 5.44% | 4.28% | |
| 2021-03-29 | 7.84 | 8.78 | 7.79 | 8.41 | 4.86% | 1.06% | 18.23% | 274,015,900 | 2,280,368,000 | 198% | 8.32 | 5.78% | 8.12 | 0.46% | 8.15 | 1.07% | 7.11 | 6.87% | 4.15% | |
| 2021-03-26 | 7.66 | 8.39 | 7.31 | 8.02 | 4.84% | 1.94% | 20.49% | 256,414,100 | 2,017,090,000 | 192% | 7.87 | -3.43% | 8.08 | -1.50% | 8.06 | 5.30% | 6.66 | 6.11% | 4.19% | |
| 2021-03-25 | 8.59 | 8.88 | 7.55 | 7.65 | -8.82% | -6.09% | 21.95% | 283,093,600 | 2,306,196,000 | 248% | 8.15 | -2.41% | 8.20 | -0.36% | 7.66 | 12.43% | 6.27 | 9.63% | 4.28% | |
| 2021-03-24 | 8.37 | 8.39 | 8.12 | 8.39 | 9.96% | 0.52% | 46.63% | 134,044,400 | 1,118,890,000 | 148% | 8.35 | 9.40% | 8.23 | 33.44% | 6.81 | 19.35% | 5.72 | 6.56% | 3.76% | |
| 2021-03-23 | 7.63 | 7.63 | 7.63 | 7.63 | 9.94% | 0.00% | 42.09% | 5,963,400 | 45,500,000 | 6% | 7.63 | 9.94% | 6.17 | 3.70% | 5.71 | 1.60% | 5.37 | 1.15% | 3.24% | |
| 2021-03-22 | 6.94 | 6.94 | 6.94 | 6.94 | 9.98% | 0.00% | 30.72% | 9,110,200 | 63,225,000 | 9% | 6.94 | 14.54% | 5.95 | 5.27% | 5.62 | 0.99% | 5.31 | 1.22% | 3.14% | |
| 2021-03-19 | 5.74 | 6.31 | 5.60 | 6.31 | 9.93% | 4.14% | 20.31% | 141,009,000 | 854,304,000 | 123% | 6.06 | 6.41% | 5.65 | 3.37% | 5.56 | 2.94% | 5.25 | 2.58% | 3.24% | |
| 2021-03-18 | 5.60 | 5.74 | 5.56 | 5.74 | 9.96% | 0.81% | 12.26% | 95,330,100 | 542,772,000 | 87% | 5.69 | 6.89% | 5.47 | 0.66% | 5.40 | 2.49% | 5.11 | 1.39% | 3.14% | |
| 2021-03-17 | 5.50 | 5.55 | 5.15 | 5.22 | -8.74% | -2.01% | 3.51% | 189,231,000 | 1,008,063,000 | 175% | 5.33 | -2.99% | 5.43 | 1.00% | 5.27 | 1.68% | 5.04 | 1.86% | 3.10% | |
| 2021-03-16 | 5.09 | 5.72 | 4.93 | 5.72 | 10.00% | 4.17% | 15.53% | 222,934,900 | 1,224,033,000 | 252% | 5.49 | 0.55% | 5.38 | 4.37% | 5.18 | 4.06% | 4.95 | 4.14% | 3.08% | |
| 2021-03-15 | 5.39 | 5.71 | 5.14 | 5.20 | 0.19% | -4.78% | 9.38% | 234,546,400 | 1,280,875,000 | 341% | 5.46 | 6.85% | 5.15 | 7.74% | 4.98 | 8.19% | 4.75 | 7.24% | 3.00% | |
| 2021-03-12 | 5.19 | 5.19 | 4.73 | 5.19 | 9.96% | 1.55% | 17.08% | 166,057,300 | 848,707,000 | 336% | 5.11 | 11.47% | 4.78 | 10.11% | 4.60 | 8.23% | 4.43 | 7.00% | 2.44% | |
| 2021-03-11 | 4.29 | 4.72 | 4.26 | 4.72 | 10.02% | 2.94% | 13.93% | 114,977,500 | 527,157,000 | 309% | 4.59 | 9.72% | 4.34 | 6.76% | 4.25 | 5.40% | 4.14 | 4.44% | 1.81% | |
| 2021-03-10 | 3.84 | 4.29 | 3.78 | 4.29 | 10.00% | 2.66% | 8.14% | 52,661,000 | 220,082,000 | 185% | 4.18 | 7.04% | 4.07 | 1.65% | 4.04 | 1.66% | 3.97 | 1.35% | 1.44% | |
| 2021-03-09 | 4.05 | 4.08 | 3.76 | 3.90 | -5.57% | -0.10% | -0.36% | 43,242,100 | 168,815,000 | 171% | 3.90 | -4.57% | 4.00 | -0.42% | 3.97 | 0.05% | 3.91 | 0.18% | 1.31% | |
| 2021-03-08 | 4.00 | 4.19 | 3.93 | 4.13 | 0.00% | 0.95% | 5.71% | 57,134,300 | 233,764,000 | 279% | 4.09 | 2.79% | 4.02 | 2.47% | 3.97 | 2.16% | 3.91 | 2.25% | 1.31% | | |
|
