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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 4.10 | 4.48 | 4.10 | 4.48 | 10.07% | 0.49% | 5.79% | 5,097,800 | 22,724,000 | 43% | 4.46 | 9.16% | 4.24 | -2.44% | 4.34 | 0.91% | 4.24 | 0.26% | -0.82% |  |
| 2019-05-20 | 4.21 | 4.21 | 4.00 | 4.07 | -2.16% | -0.34% | -3.65% | 8,572,200 | 35,008,000 | 66% | 4.08 | -4.20% | 4.35 | -0.44% | 4.30 | -0.07% | 4.22 | 0.26% | -1.17% | |
| 2019-05-17 | 4.41 | 4.46 | 4.11 | 4.16 | -5.88% | -2.42% | -1.26% | 14,978,600 | 63,857,000 | 117% | 4.26 | -5.25% | 4.37 | 0.28% | 4.30 | 0.82% | 4.21 | 0.05% | -1.46% | |
| 2019-05-16 | 4.50 | 4.65 | 4.40 | 4.42 | 0.45% | -1.76% | 4.96% | 23,831,200 | 107,227,000 | 199% | 4.50 | 6.36% | 4.36 | 5.45% | 4.27 | 4.15% | 4.21 | 1.28% | -1.61% | |
| 2019-05-15 | 4.10 | 4.40 | 4.06 | 4.40 | 10.00% | 4.02% | 5.82% | 10,849,200 | 45,894,000 | 94% | 4.23 | 4.78% | 4.13 | 1.47% | 4.10 | -0.70% | 4.16 | -0.41% | -1.93% | |
| 2019-05-14 | 3.98 | 4.12 | 3.94 | 4.00 | -1.48% | -0.92% | -4.19% | 6,332,700 | 25,568,000 | 54% | 4.04 | -0.71% | 4.07 | 0.17% | 4.13 | -0.43% | 4.18 | -1.42% | -2.08% | |
| 2019-05-13 | 4.10 | 4.14 | 4.02 | 4.06 | -1.69% | -0.15% | -4.13% | 7,043,000 | 28,636,000 | 58% | 4.07 | -0.61% | 4.07 | -1.98% | 4.14 | 0.39% | 4.24 | -0.94% | -2.11% | |
| 2019-05-10 | 4.03 | 4.16 | 3.96 | 4.13 | 2.99% | 0.95% | -3.39% | 12,964,500 | 53,043,000 | 109% | 4.09 | 1.24% | 4.15 | -0.67% | 4.13 | -0.75% | 4.28 | -1.66% | -1.98% | |
| 2019-05-09 | 4.15 | 4.15 | 3.96 | 4.01 | -4.07% | -0.77% | -7.75% | 14,095,300 | 56,955,000 | 118% | 4.04 | -5.27% | 4.18 | 0.10% | 4.16 | -1.12% | 4.35 | -2.80% | -1.73% | |
| 2019-05-08 | 4.28 | 4.39 | 4.15 | 4.18 | -0.95% | -2.02% | -6.53% | 18,703,300 | 79,796,000 | 159% | 4.27 | 1.55% | 4.17 | 0.51% | 4.21 | -0.57% | 4.47 | -2.87% | -1.47% | |
| 2019-05-07 | 3.91 | 4.22 | 3.91 | 4.22 | 9.90% | 0.45% | -8.34% | 7,391,800 | 31,051,000 | 63% | 4.20 | 4.61% | 4.15 | -0.65% | 4.23 | -2.40% | 4.60 | -3.22% | -1.11% | |
| 2019-05-06 | 4.15 | 4.20 | 3.84 | 3.84 | -9.65% | -4.38% | -19.28% | 12,937,100 | 51,952,000 | 85% | 4.02 | -5.46% | 4.18 | -3.33% | 4.33 | -3.24% | 4.76 | -2.58% | -0.74% | |
| 2019-04-30 | 4.03 | 4.36 | 4.02 | 4.25 | 2.41% | 0.05% | -12.96% | 13,734,200 | 58,349,000 | 88% | 4.25 | -0.47% | 4.32 | -4.40% | 4.48 | -3.28% | 4.88 | -1.49% | -0.44% | |
| 2019-04-29 | 4.53 | 4.60 | 4.15 | 4.15 | -8.19% | -2.76% | -16.28% | 12,210,900 | 52,118,000 | 75% | 4.27 | -6.53% | 4.52 | -4.68% | 4.63 | -4.30% | 4.96 | -1.90% | -0.25% | |
| 2019-04-26 | 4.63 | 4.71 | 4.50 | 4.52 | -4.03% | -1.01% | -10.55% | 6,689,700 | 30,543,000 | 38% | 4.57 | -5.13% | 4.74 | -1.70% | 4.84 | -2.66% | 5.05 | -1.92% | 0.01% | |
| 2019-04-25 | 4.85 | 4.99 | 4.70 | 4.71 | -2.89% | -2.14% | -8.58% | 9,469,400 | 45,575,000 | 47% | 4.81 | -0.46% | 4.82 | -1.67% | 4.97 | -2.07% | 5.15 | -1.75% | 0.42% | |
| 2019-04-24 | 4.82 | 4.92 | 4.77 | 4.85 | 0.83% | 0.31% | -7.51% | 5,582,600 | 26,991,000 | 21% | 4.84 | 0.10% | 4.91 | -2.43% | 5.08 | -0.53% | 5.24 | 0.38% | 1.11% | |
| 2019-04-23 | 4.90 | 4.96 | 4.70 | 4.81 | -1.84% | -0.41% | -7.92% | 10,133,900 | 48,943,000 | 31% | 4.83 | -3.07% | 5.03 | -2.24% | 5.10 | -0.10% | 5.22 | 0.81% | 1.75% | |
| 2019-04-22 | 5.13 | 5.16 | 4.90 | 4.90 | -5.04% | -1.67% | -5.44% | 15,240,900 | 75,947,000 | 44% | 4.98 | -4.67% | 5.14 | -0.66% | 5.11 | -0.70% | 5.18 | -0.15% | 2.41% | |
| 2019-04-19 | 5.36 | 5.39 | 5.16 | 5.16 | -4.09% | -1.28% | -0.58% | 13,602,600 | 71,101,000 | 43% | 5.23 | 0.77% | 5.18 | 1.25% | 5.14 | -1.57% | 5.19 | 0.70% | 2.51% | |
| 2019-04-18 | 5.12 | 5.49 | 4.93 | 5.38 | 3.66% | 3.72% | 4.38% | 28,645,000 | 148,590,000 | 90% | 5.19 | 1.15% | 5.11 | 0.06% | 5.23 | -1.75% | 5.15 | 0.53% | 2.57% | |
| 2019-04-17 | 5.06 | 5.37 | 4.95 | 5.19 | 2.57% | 1.21% | 1.23% | 19,864,400 | 101,867,000 | 67% | 5.13 | 3.08% | 5.11 | -2.89% | 5.32 | 0.83% | 5.13 | 0.43% | 2.55% | |
| 2019-04-16 | 5.09 | 5.15 | 4.88 | 5.06 | -0.78% | 1.71% | -0.88% | 17,848,300 | 88,799,000 | 61% | 4.98 | -3.90% | 5.26 | -2.50% | 5.28 | 1.23% | 5.11 | 0.39% | 2.54% | |
| 2019-04-15 | 5.30 | 5.47 | 5.04 | 5.10 | -4.49% | -1.49% | 0.29% | 30,185,900 | 156,269,000 | 113% | 5.18 | -5.31% | 5.40 | 1.30% | 5.21 | -0.06% | 5.09 | 0.65% | 2.53% | |
| 2019-04-12 | 5.30 | 5.74 | 5.26 | 5.34 | -2.20% | -2.32% | 5.70% | 37,309,800 | 203,975,000 | 164% | 5.47 | 0.04% | 5.33 | 3.24% | 5.21 | 2.22% | 5.05 | 2.16% | 2.49% | |
| 2019-04-11 | 5.40 | 5.77 | 5.20 | 5.46 | 3.61% | -0.09% | 10.41% | 59,206,100 | 323,532,000 | 304% | 5.47 | 6.88% | 5.16 | 3.30% | 5.10 | 4.36% | 4.95 | 5.15% | 2.29% | |
| 2019-04-10 | 4.65 | 5.27 | 4.62 | 5.27 | 10.02% | 3.07% | 12.06% | 61,845,600 | 316,188,000 | 403% | 5.11 | 5.40% | 5.00 | 5.16% | 4.89 | 5.39% | 4.70 | 6.79% | 1.84% | |
| 2019-04-09 | 5.10 | 5.15 | 4.52 | 4.79 | -1.84% | -1.26% | 8.76% | 48,359,200 | 234,588,000 | 428% | 4.85 | -0.59% | 4.75 | 10.03% | 4.64 | 10.43% | 4.40 | 7.42% | 1.25% | |
| 2019-04-08 | 4.88 | 4.88 | 4.88 | 4.88 | 9.91% | 0.00% | 19.02% | 1,306,500 | 6,376,000 | 17% | 4.88 | 11.11% | 4.32 | 2.30% | 4.20 | 1.30% | 4.10 | 0.91% | 0.55% | |
| 2019-03-21 | 4.04 | 4.44 | 4.03 | 4.44 | 0.00% | 1.09% | 9.28% | 13,868,400 | 60,905,000 | 154% | 4.39 | 9.20% | 4.22 | 5.31% | 4.15 | 4.07% | 4.06 | 1.25% | 0.50% | | |
|
