华能国际( 600011.SH 上证) | 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 | 4.13 | 4.18 | 4.12 | 4.17 | 0.97% | 0.26% | -1.09% | 30,281,400 | 125,935,000 | 86% | 4.16 | 0.97% | 4.12 | 0.22% | 4.14 | -0.60% | 4.22 | -0.50% | -0.59% |  |
| 2021-04-16 | 4.11 | 4.14 | 4.08 | 4.13 | 1.23% | 0.27% | -2.53% | 18,396,200 | 75,783,000 | 49% | 4.12 | 0.66% | 4.12 | -0.39% | 4.16 | -0.38% | 4.24 | -0.61% | -0.56% | |
| 2021-04-15 | 4.16 | 4.16 | 4.06 | 4.08 | -2.16% | -0.29% | -4.29% | 29,680,800 | 121,452,000 | 70% | 4.09 | -1.26% | 4.13 | -1.43% | 4.18 | -0.74% | 4.26 | -0.79% | -0.49% | |
| 2021-04-14 | 4.15 | 4.17 | 4.11 | 4.17 | 0.24% | 0.63% | -2.96% | 20,046,100 | 83,073,000 | 42% | 4.14 | -0.29% | 4.19 | -0.43% | 4.21 | -0.87% | 4.30 | -0.02% | -0.42% |  |
| 2021-04-13 | 4.24 | 4.24 | 4.13 | 4.16 | -1.89% | 0.10% | -3.21% | 35,151,900 | 146,106,000 | 67% | 4.16 | -2.07% | 4.21 | -0.59% | 4.25 | -0.52% | 4.30 | -0.56% | -0.45% | |
| 2021-04-12 | 4.20 | 4.28 | 4.19 | 4.24 | 0.95% | -0.09% | -1.90% | 39,821,800 | 169,008,000 | 74% | 4.24 | 0.50% | 4.23 | -0.80% | 4.27 | -0.44% | 4.32 | -0.30% | -0.40% | |
| 2021-04-09 | 4.20 | 4.27 | 4.17 | 4.20 | 0.00% | -0.54% | -3.11% | 28,066,300 | 118,533,000 | 50% | 4.22 | -0.21% | 4.27 | -0.33% | 4.29 | -0.70% | 4.34 | -0.23% | -0.39% | |
| 2021-04-08 | 4.29 | 4.30 | 4.20 | 4.20 | -2.55% | -0.76% | -3.34% | 54,227,400 | 229,501,000 | 86% | 4.23 | -2.20% | 4.28 | -0.88% | 4.32 | -0.85% | 4.35 | -0.87% | -0.38% | |
| 2021-04-07 | 4.28 | 4.39 | 4.25 | 4.31 | 0.70% | -0.39% | -1.67% | 52,905,200 | 228,933,000 | 82% | 4.33 | 0.89% | 4.32 | -0.55% | 4.35 | 0.35% | 4.38 | -0.88% | -0.24% | |
| 2021-04-06 | 4.32 | 4.35 | 4.27 | 4.28 | -0.93% | -0.21% | -3.21% | 36,723,700 | 157,501,000 | 52% | 4.29 | -1.06% | 4.34 | -0.66% | 4.34 | -0.51% | 4.42 | -1.14% | -0.08% | |
| 2021-04-02 | 4.39 | 4.41 | 4.30 | 4.32 | -2.48% | -0.35% | -3.42% | 49,905,200 | 216,321,000 | 61% | 4.34 | -1.23% | 4.37 | 0.60% | 4.36 | -0.18% | 4.47 | -0.16% | 0.17% | |
| 2021-04-01 | 4.37 | 4.44 | 4.31 | 4.43 | 0.45% | 0.93% | -1.12% | 54,939,400 | 241,108,000 | 66% | 4.39 | 0.07% | 4.35 | -0.25% | 4.37 | 0.07% | 4.48 | 0.02% | 0.25% | |
| 2021-03-31 | 4.30 | 4.47 | 4.23 | 4.41 | 2.80% | 0.55% | -1.54% | 83,827,300 | 367,704,000 | 101% | 4.39 | 2.93% | 4.36 | 0.12% | 4.37 | -0.93% | 4.48 | -0.02% | 0.28% | |
| 2021-03-30 | 4.35 | 4.36 | 4.21 | 4.29 | -2.05% | 0.68% | -4.24% | 64,374,100 | 274,275,000 | 77% | 4.26 | -3.62% | 4.35 | -0.80% | 4.41 | -1.74% | 4.48 | -0.40% | 0.32% | |
| 2021-03-29 | 4.36 | 4.52 | 4.35 | 4.38 | 0.23% | -0.93% | -2.62% | 60,911,300 | 269,308,000 | 77% | 4.42 | 0.84% | 4.39 | -1.19% | 4.48 | -1.43% | 4.50 | -0.07% | 0.42% | |
| 2021-03-26 | 4.28 | 4.44 | 4.28 | 4.37 | 1.63% | -0.32% | -2.91% | 57,964,200 | 254,120,000 | 72% | 4.38 | 0.34% | 4.44 | -1.73% | 4.55 | -0.11% | 4.50 | -0.18% | 0.50% | |
| 2021-03-25 | 4.53 | 4.57 | 4.27 | 4.30 | -5.08% | -1.58% | -4.64% | 93,543,000 | 408,685,000 | 106% | 4.37 | -4.29% | 4.52 | -2.46% | 4.55 | -0.39% | 4.51 | -0.07% | 0.67% | |
| 2021-03-24 | 4.57 | 4.68 | 4.46 | 4.53 | -2.16% | -0.77% | 0.40% | 81,878,000 | 373,767,000 | 101% | 4.57 | -1.32% | 4.63 | 0.59% | 4.57 | 0.66% | 4.51 | 0.45% | 0.70% | |
| 2021-03-23 | 4.77 | 4.77 | 4.55 | 4.63 | -2.73% | 0.09% | 3.07% | 96,618,600 | 446,938,000 | 127% | 4.63 | -1.09% | 4.61 | 1.14% | 4.54 | 0.64% | 4.49 | 0.79% | 0.68% | |
| 2021-03-22 | 4.50 | 4.80 | 4.49 | 4.76 | 6.25% | 1.77% | 6.80% | 138,575,600 | 648,167,000 | 195% | 4.68 | 4.89% | 4.55 | 3.41% | 4.51 | 1.87% | 4.46 | 1.37% | 0.63% | |
| 2021-03-19 | 4.33 | 4.54 | 4.31 | 4.48 | 2.28% | 0.47% | 1.89% | 79,899,200 | 356,241,000 | 116% | 4.46 | 2.18% | 4.40 | 0.07% | 4.43 | -0.41% | 4.40 | 0.57% | 0.54% | |
| 2021-03-18 | 4.33 | 4.44 | 4.28 | 4.38 | 0.92% | 0.37% | 0.18% | 49,918,300 | 217,855,000 | 71% | 4.36 | -0.05% | 4.40 | -0.79% | 4.45 | 0.20% | 4.37 | 0.37% | 0.55% | |
| 2021-03-17 | 4.49 | 4.49 | 4.32 | 4.34 | -3.13% | -0.60% | -0.37% | 63,297,400 | 276,339,000 | 84% | 4.37 | -2.50% | 4.44 | -1.09% | 4.44 | 0.20% | 4.36 | 0.37% | 0.61% | |
| 2021-03-16 | 4.44 | 4.54 | 4.43 | 4.48 | 0.45% | 0.04% | 3.23% | 53,326,600 | 238,803,000 | 75% | 4.48 | 0.22% | 4.49 | 0.81% | 4.43 | 0.73% | 4.34 | 0.63% | 0.61% | |
| 2021-03-15 | 4.50 | 4.57 | 4.40 | 4.46 | -1.33% | -0.18% | 3.41% | 67,785,700 | 302,874,000 | 97% | 4.47 | -0.67% | 4.45 | 0.95% | 4.40 | 0.62% | 4.31 | 0.68% | 0.60% | |
| 2021-03-12 | 4.36 | 4.67 | 4.30 | 4.52 | 3.67% | 0.49% | 5.51% | 127,410,200 | 573,062,000 | 193% | 4.50 | 4.29% | 4.41 | 2.68% | 4.37 | 1.89% | 4.28 | 1.54% | 0.57% | |
| 2021-03-11 | 4.26 | 4.36 | 4.23 | 4.36 | 2.35% | 1.09% | 3.34% | 54,815,000 | 236,412,000 | 89% | 4.31 | 1.01% | 4.29 | -0.30% | 4.29 | 0.33% | 4.22 | 0.29% | 0.45% | |
| 2021-03-10 | 4.26 | 4.34 | 4.22 | 4.26 | -0.47% | -0.23% | 1.26% | 46,017,100 | 196,481,000 | 75% | 4.27 | -0.47% | 4.31 | 0.40% | 4.28 | 0.45% | 4.21 | 0.24% | 0.49% | |
| 2021-03-09 | 4.35 | 4.36 | 4.21 | 4.28 | -2.51% | -0.23% | 1.98% | 63,543,800 | 272,615,000 | 106% | 4.29 | -1.02% | 4.29 | 0.35% | 4.26 | 0.66% | 4.20 | 0.29% | 0.52% | |
| 2021-03-08 | 4.26 | 4.44 | 4.22 | 4.39 | 0.00% | 1.29% | 4.90% | 90,263,700 | 391,193,000 | 154% | 4.33 | 2.36% | 4.27 | 1.33% | 4.23 | 1.25% | 4.19 | 0.46% | 0.54% | | |
|
