华西能源( 002630.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 2.29 | 2.29 | 2.24 | 2.24 | -3.03% | -0.93% | -0.49% | 18,635,500 | 42,132,000 | 78% | 2.26 | -1.74% | 2.28 | -0.26% | 2.28 | 0.35% | 2.25 | -0.49% | -1.61% |  |
| 2021-01-21 | 2.24 | 2.35 | 2.23 | 2.31 | 3.13% | 0.39% | 2.12% | 31,022,900 | 71,378,000 | 126% | 2.30 | 2.04% | 2.28 | 0.53% | 2.27 | 1.70% | 2.26 | -0.96% | -1.91% |  |
| 2021-01-20 | 2.29 | 2.31 | 2.23 | 2.24 | -2.18% | -0.67% | -1.93% | 20,011,900 | 45,120,000 | 75% | 2.26 | -1.23% | 2.27 | 0.53% | 2.23 | 0.63% | 2.28 | -1.55% | -1.89% | |
| 2021-01-19 | 2.27 | 2.31 | 2.25 | 2.29 | 0.44% | 0.31% | -1.29% | 20,093,600 | 45,879,000 | 69% | 2.28 | 0.31% | 2.26 | 2.22% | 2.22 | 0.18% | 2.32 | -1.32% | -1.74% | |
| 2021-01-18 | 2.25 | 2.30 | 2.24 | 2.28 | 0.88% | 0.18% | -3.02% | 18,091,000 | 41,176,000 | 55% | 2.28 | 2.38% | 2.21 | 1.10% | 2.21 | -0.67% | 2.35 | -1.67% | -1.62% | |
| 2021-01-15 | 2.17 | 2.26 | 2.16 | 2.26 | 3.20% | 1.66% | -5.48% | 21,855,700 | 48,586,000 | 57% | 2.22 | 3.49% | 2.19 | -0.41% | 2.23 | -1.15% | 2.39 | -1.81% | -1.43% | |
| 2021-01-14 | 2.16 | 2.19 | 2.11 | 2.19 | 0.92% | 1.96% | -10.06% | 24,553,300 | 52,751,000 | 56% | 2.15 | -1.87% | 2.20 | -2.62% | 2.26 | -2.76% | 2.44 | -1.89% | -1.23% | |
| 2021-01-13 | 2.25 | 2.25 | 2.15 | 2.17 | -3.56% | -0.87% | -12.57% | 28,046,800 | 61,397,000 | 60% | 2.19 | -3.23% | 2.25 | -2.34% | 2.32 | -2.81% | 2.48 | -2.05% | -1.03% | |
| 2021-01-12 | 2.22 | 2.31 | 2.21 | 2.25 | 0.00% | -0.53% | -11.21% | 19,731,400 | 44,641,000 | 39% | 2.26 | -1.61% | 2.31 | -2.29% | 2.39 | -1.69% | 2.53 | -2.05% | -0.81% | |
| 2021-01-11 | 2.38 | 2.39 | 2.24 | 2.25 | -6.25% | -2.13% | -13.03% | 36,797,000 | 84,605,000 | 62% | 2.30 | -2.25% | 2.36 | -3.04% | 2.43 | -2.37% | 2.59 | -2.27% | -0.56% | |
| 2021-01-08 | 2.36 | 2.40 | 2.28 | 2.40 | 0.42% | 2.04% | -9.33% | 28,300,400 | 66,552,000 | 40% | 2.35 | -2.81% | 2.44 | -1.66% | 2.49 | -1.93% | 2.65 | -3.54% | -0.25% | |
| 2021-01-07 | 2.50 | 2.50 | 2.36 | 2.39 | -4.78% | -1.24% | -12.90% | 44,290,400 | 107,195,000 | 49% | 2.42 | -3.51% | 2.48 | -2.13% | 2.54 | -1.90% | 2.74 | -0.72% | 0.58% | |
| 2021-01-06 | 2.45 | 2.57 | 2.43 | 2.51 | 1.21% | 0.08% | -9.19% | 42,284,100 | 106,060,000 | 48% | 2.51 | 0.32% | 2.53 | -1.67% | 2.58 | -1.60% | 2.76 | -0.11% | 0.72% | |
| 2021-01-05 | 2.56 | 2.57 | 2.46 | 2.48 | -4.25% | -0.80% | -10.37% | 50,445,000 | 126,111,000 | 56% | 2.50 | -2.88% | 2.57 | -2.17% | 2.63 | -2.31% | 2.77 | -0.07% | 0.77% | |
| 2021-01-04 | 2.64 | 2.65 | 2.53 | 2.59 | -1.15% | 0.62% | -6.46% | 58,220,300 | 149,885,000 | 63% | 2.57 | -2.76% | 2.63 | -1.87% | 2.69 | -1.86% | 2.77 | 0.22% | 0.88% | |
| 2020-12-31 | 2.66 | 2.72 | 2.61 | 2.62 | -2.24% | -1.02% | -5.18% | 51,389,300 | 136,044,000 | 53% | 2.65 | -1.34% | 2.68 | -1.76% | 2.74 | -3.49% | 2.76 | 0.15% | 1.00% | |
| 2020-12-30 | 2.66 | 2.72 | 2.60 | 2.68 | 0.37% | -0.11% | -2.86% | 48,035,200 | 128,889,000 | 52% | 2.68 | -0.78% | 2.73 | -1.23% | 2.84 | -0.32% | 2.76 | 0.15% | 0.95% | |
| 2020-12-29 | 2.76 | 2.83 | 2.62 | 2.67 | -3.96% | -1.26% | -3.09% | 69,054,200 | 186,751,000 | 77% | 2.70 | -2.38% | 2.76 | -3.93% | 2.85 | 0.25% | 2.76 | 0.11% | 0.95% | |
| 2020-12-28 | 2.86 | 2.87 | 2.70 | 2.78 | -2.80% | 0.36% | 1.02% | 94,885,200 | 262,814,000 | 115% | 2.77 | -0.72% | 2.88 | -0.55% | 2.84 | 0.78% | 2.75 | 0.51% | 0.96% | |
| 2020-12-25 | 2.63 | 2.94 | 2.63 | 2.86 | 2.88% | 2.51% | 4.46% | 130,560,400 | 364,274,000 | 171% | 2.79 | -6.34% | 2.89 | 0.35% | 2.82 | 1.29% | 2.74 | 0.77% | 0.94% | |
| 2020-12-24 | 3.06 | 3.11 | 2.77 | 2.78 | -1.77% | -6.68% | 2.32% | 207,106,800 | 617,047,000 | 339% | 2.98 | 7.43% | 2.88 | 8.02% | 2.78 | 5.66% | 2.72 | 4.78% | 0.87% | |
| 2020-12-23 | 2.58 | 2.83 | 2.58 | 2.83 | 10.12% | 2.06% | 9.14% | 38,822,000 | 107,664,000 | 84% | 2.77 | 5.64% | 2.67 | 1.21% | 2.63 | 1.04% | 2.59 | 0.74% | 0.39% | |
| 2020-12-22 | 2.64 | 2.68 | 2.56 | 2.57 | -3.02% | -2.10% | -0.16% | 61,571,100 | 161,637,000 | 133% | 2.63 | -1.06% | 2.64 | 0.88% | 2.61 | 0.42% | 2.57 | 0.35% | 0.29% | |
| 2020-12-21 | 2.61 | 2.75 | 2.59 | 2.65 | 2.32% | -0.11% | 3.31% | 98,960,500 | 262,560,000 | 233% | 2.65 | 0.99% | 2.61 | 1.63% | 2.60 | 1.45% | 2.57 | 1.02% | 0.26% | |
| 2020-12-18 | 2.43 | 2.68 | 2.43 | 2.59 | 6.15% | -1.41% | 2.01% | 116,886,200 | 307,059,000 | 326% | 2.63 | 8.64% | 2.57 | 3.80% | 2.56 | 2.98% | 2.54 | 1.40% | 0.18% | |
| 2020-12-17 | 2.44 | 2.46 | 2.37 | 2.44 | -0.41% | 0.91% | -2.56% | 29,203,900 | 70,613,000 | 95% | 2.42 | -2.62% | 2.48 | -1.47% | 2.48 | -0.56% | 2.50 | -0.32% | 0.08% | |
| 2020-12-16 | 2.53 | 2.54 | 2.45 | 2.45 | -3.16% | -1.33% | -2.47% | 24,141,100 | 59,943,000 | 81% | 2.48 | -2.05% | 2.51 | 0.32% | 2.50 | -0.08% | 2.51 | 0.08% | 0.13% | |
| 2020-12-15 | 2.55 | 2.59 | 2.50 | 2.53 | -1.17% | -0.20% | 0.80% | 27,382,000 | 69,409,000 | 94% | 2.54 | 0.68% | 2.51 | 0.60% | 2.50 | -0.04% | 2.51 | 0.28% | 0.10% | |
| 2020-12-14 | 2.44 | 2.58 | 2.42 | 2.56 | 4.92% | 1.67% | 2.28% | 41,017,400 | 103,283,000 | 147% | 2.52 | 2.69% | 2.49 | 0.61% | 2.50 | -0.24% | 2.50 | 0.24% | 0.04% | |
| 2020-12-11 | 2.50 | 2.52 | 2.41 | 2.44 | 0.00% | -0.49% | -2.28% | 24,736,100 | 60,664,000 | 94% | 2.45 | -1.29% | 2.48 | -1.24% | 2.51 | -0.67% | 2.50 | 0.08% | 0.00% | | |
|
