中闽能源( 600163.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 4.10 | 4.21 | 4.05 | 4.17 | 1.46% | 0.51% | 7.25% | 15,722,300 | 65,224,000 | 126% | 4.15 | 0.75% | 4.09 | 2.81% | 3.99 | 1.71% | 3.89 | 0.62% | -0.57% |  |
| 2021-01-21 | 4.04 | 4.23 | 3.93 | 4.11 | 2.49% | -0.19% | 6.37% | 16,558,900 | 68,193,000 | 132% | 4.12 | 3.08% | 3.98 | 2.37% | 3.93 | 2.35% | 3.86 | 0.03% | -0.62% |  |
| 2021-01-20 | 3.99 | 4.07 | 3.89 | 4.01 | 0.00% | 0.38% | 3.81% | 13,723,400 | 54,824,000 | 102% | 4.00 | 3.34% | 3.89 | 1.97% | 3.84 | 1.46% | 3.86 | -0.59% | -0.59% | |
| 2021-01-19 | 3.79 | 4.03 | 3.72 | 4.01 | 5.80% | 3.72% | 3.19% | 21,865,000 | 84,538,000 | 142% | 3.87 | 2.68% | 3.81 | 2.75% | 3.78 | 1.31% | 3.89 | -1.65% | -0.50% | |
| 2021-01-18 | 3.74 | 3.79 | 3.72 | 3.79 | 1.34% | 0.66% | -4.07% | 7,953,800 | 29,944,000 | 46% | 3.77 | 1.70% | 3.71 | -0.14% | 3.73 | -0.53% | 3.95 | -2.18% | -0.28% | |
| 2021-01-15 | 3.70 | 3.75 | 3.64 | 3.74 | 1.63% | 1.03% | -7.40% | 7,091,200 | 26,252,000 | 31% | 3.70 | 0.90% | 3.72 | -0.35% | 3.75 | -1.34% | 4.04 | -1.17% | 0.06% | |
| 2021-01-14 | 3.70 | 3.71 | 3.63 | 3.68 | -1.60% | 0.30% | -9.96% | 8,392,800 | 30,793,000 | 29% | 3.67 | -2.34% | 3.73 | -1.22% | 3.80 | -2.11% | 4.09 | -0.32% | 0.32% | |
| 2021-01-13 | 3.77 | 3.84 | 3.66 | 3.74 | 0.27% | -0.45% | -8.78% | 12,394,000 | 46,559,000 | 39% | 3.76 | 0.37% | 3.78 | -1.64% | 3.88 | -1.67% | 4.10 | 0.20% | 0.45% | |
| 2021-01-12 | 3.75 | 3.79 | 3.68 | 3.73 | 0.00% | -0.35% | -8.85% | 11,356,900 | 42,507,000 | 34% | 3.74 | -1.73% | 3.84 | -2.61% | 3.95 | -2.23% | 4.09 | -0.27% | 0.46% | |
| 2021-01-11 | 3.94 | 3.96 | 3.70 | 3.73 | -4.85% | -2.07% | -9.09% | 17,899,500 | 68,172,000 | 51% | 3.81 | -3.30% | 3.94 | -2.09% | 4.04 | -2.63% | 4.10 | -0.39% | 0.57% | |
| 2021-01-08 | 3.99 | 4.00 | 3.90 | 3.92 | -2.49% | -0.48% | -4.83% | 16,082,000 | 63,345,000 | 44% | 3.94 | -2.86% | 4.03 | -2.07% | 4.15 | -0.96% | 4.12 | 0.10% | 0.76% | |
| 2021-01-07 | 4.07 | 4.19 | 3.95 | 4.02 | -1.47% | -0.86% | -2.31% | 21,359,700 | 86,607,000 | 58% | 4.06 | 0.10% | 4.11 | -2.07% | 4.19 | 0.14% | 4.12 | 0.34% | 0.82% | |
| 2021-01-06 | 4.14 | 4.15 | 3.98 | 4.08 | -0.97% | 0.72% | -0.51% | 27,948,800 | 113,224,000 | 73% | 4.05 | -3.46% | 4.20 | -0.97% | 4.18 | 0.65% | 4.10 | 0.29% | 0.88% | |
| 2021-01-05 | 4.22 | 4.30 | 4.12 | 4.12 | -5.50% | -1.81% | 0.76% | 33,288,000 | 139,680,000 | 93% | 4.20 | -1.94% | 4.24 | 0.76% | 4.16 | 0.41% | 4.09 | 0.64% | 0.89% | |
| 2021-01-04 | 4.07 | 4.46 | 4.07 | 4.36 | 5.31% | 1.89% | 7.31% | 50,383,200 | 215,597,000 | 149% | 4.28 | 1.28% | 4.21 | 2.71% | 4.14 | 1.05% | 4.06 | 1.22% | 0.88% | |
| 2020-12-31 | 4.30 | 4.38 | 4.07 | 4.14 | -0.72% | -2.01% | 3.14% | 53,322,900 | 225,267,000 | 171% | 4.23 | 3.30% | 4.10 | 1.76% | 4.10 | 1.51% | 4.01 | 1.42% | 0.84% | |
| 2020-12-30 | 3.78 | 4.17 | 3.78 | 4.17 | 10.03% | 1.96% | 5.36% | 40,860,200 | 167,112,000 | 145% | 4.09 | 5.85% | 4.02 | -0.25% | 4.04 | 0.88% | 3.96 | 0.94% | 0.72% | |
| 2020-12-29 | 4.10 | 4.10 | 3.74 | 3.79 | -7.56% | -1.92% | -3.34% | 28,876,400 | 111,579,000 | 104% | 3.86 | -5.41% | 4.03 | -0.69% | 4.00 | -0.03% | 3.92 | 0.26% | 0.69% | |
| 2020-12-28 | 4.20 | 4.21 | 4.01 | 4.10 | -1.20% | 0.37% | 4.83% | 31,821,400 | 129,995,000 | 117% | 4.09 | -0.54% | 4.06 | 1.27% | 4.00 | 1.06% | 3.91 | 0.85% | 1.02% | |
| 2020-12-25 | 3.91 | 4.26 | 3.88 | 4.15 | 5.33% | 1.05% | 7.01% | 44,521,200 | 182,845,000 | 179% | 4.11 | 3.79% | 4.01 | 2.56% | 3.96 | 1.91% | 3.88 | 1.49% | 1.06% | |
| 2020-12-24 | 3.93 | 4.03 | 3.88 | 3.94 | -1.01% | -0.43% | 3.11% | 26,484,400 | 104,795,000 | 122% | 3.96 | 0.64% | 3.91 | 0.88% | 3.89 | 1.01% | 3.82 | 0.74% | 0.84% | |
| 2020-12-23 | 3.78 | 4.02 | 3.75 | 3.98 | 6.99% | 1.22% | 4.93% | 36,311,300 | 142,769,000 | 184% | 3.93 | 3.28% | 3.88 | 1.23% | 3.85 | 1.37% | 3.79 | 0.99% | 0.70% | |
| 2020-12-22 | 3.86 | 3.93 | 3.72 | 3.72 | -3.63% | -2.29% | -0.96% | 18,745,500 | 71,367,000 | 111% | 3.81 | -1.04% | 3.83 | 0.58% | 3.79 | -0.03% | 3.76 | 0.35% | 0.55% | |
| 2020-12-21 | 3.72 | 3.95 | 3.69 | 3.86 | 2.12% | 0.34% | 3.13% | 23,673,300 | 91,062,000 | 156% | 3.85 | 0.44% | 3.81 | 1.04% | 3.80 | 0.64% | 3.74 | 0.59% | 0.48% | |
| 2020-12-18 | 3.77 | 3.93 | 3.73 | 3.78 | 0.80% | -1.31% | 1.59% | 22,820,300 | 87,412,000 | 175% | 3.83 | 2.93% | 3.77 | 0.00% | 3.77 | 0.94% | 3.72 | 0.76% | 0.40% | |
| 2020-12-17 | 3.79 | 3.79 | 3.66 | 3.75 | -0.79% | 0.78% | 1.54% | 16,353,400 | 60,852,000 | 144% | 3.72 | -0.56% | 3.77 | 0.13% | 3.74 | 0.46% | 3.69 | 0.27% | 0.31% | |
| 2020-12-16 | 3.68 | 3.83 | 3.66 | 3.78 | 0.00% | 1.02% | 2.63% | 22,241,900 | 83,237,000 | 222% | 3.74 | -1.63% | 3.76 | 0.70% | 3.72 | 0.60% | 3.68 | 0.63% | 0.27% | |
| 2020-12-15 | 3.76 | 3.90 | 3.69 | 3.78 | 1.34% | -0.63% | 3.28% | 39,229,300 | 149,223,000 | 487% | 3.80 | 3.40% | 3.74 | 4.88% | 3.70 | 4.52% | 3.66 | 3.57% | 0.20% | |
| 2020-12-14 | 3.37 | 3.73 | 3.36 | 3.73 | 10.03% | 1.39% | 5.55% | 12,857,300 | 47,306,000 | 274% | 3.68 | 8.27% | 3.56 | 3.82% | 3.54 | 2.76% | 3.53 | 1.20% | -0.17% | |
| 2020-12-11 | 3.46 | 3.46 | 3.36 | 3.39 | 0.00% | -0.24% | -2.92% | 5,460,400 | 18,556,000 | 133% | 3.40 | -2.08% | 3.43 | -0.61% | 3.44 | -0.66% | 3.49 | -0.65% | -0.28% | | |
|
