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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.73 | 3.77 | 3.71 | 3.73 | 0.00% | -0.24% | 2.44% | 4,127,400 | 15,432,000 | 140% | 3.74 | 1.27% | 3.70 | 1.45% | 3.66 | 0.83% | 3.64 | 0.75% | -0.49% |  |
| 2019-08-19 | 3.69 | 3.73 | 3.65 | 3.73 | 2.47% | 1.03% | 3.21% | 4,222,500 | 15,588,000 | 130% | 3.69 | 0.87% | 3.65 | 0.83% | 3.63 | 0.72% | 3.61 | -0.08% | -0.67% | |
| 2019-08-16 | 3.72 | 3.72 | 3.63 | 3.64 | 0.83% | -0.55% | 0.64% | 2,977,400 | 10,896,000 | 94% | 3.66 | 2.52% | 3.62 | 0.64% | 3.61 | 0.22% | 3.62 | -0.80% | -0.70% | |
| 2019-08-15 | 3.53 | 3.63 | 3.53 | 3.61 | 0.28% | 1.12% | -0.99% | 2,916,000 | 10,409,000 | 76% | 3.57 | -1.41% | 3.59 | -0.25% | 3.60 | -0.31% | 3.65 | -1.01% | -0.85% | |
| 2019-08-14 | 3.65 | 3.68 | 3.59 | 3.60 | 0.56% | -0.58% | -2.25% | 3,258,900 | 11,802,000 | 81% | 3.62 | 1.09% | 3.60 | 0.03% | 3.61 | 0.03% | 3.68 | -0.84% | -1.21% |  |
| 2019-08-13 | 3.60 | 3.60 | 3.56 | 3.58 | -0.83% | -0.06% | -3.61% | 1,666,500 | 5,969,000 | 38% | 3.58 | -0.25% | 3.60 | -0.30% | 3.61 | 0.36% | 3.71 | -0.85% | -1.15% | |
| 2019-08-12 | 3.56 | 3.61 | 3.56 | 3.61 | 1.12% | 0.53% | -3.63% | 2,111,100 | 7,580,000 | 44% | 3.59 | -0.91% | 3.61 | -0.17% | 3.60 | -0.72% | 3.75 | -0.43% | -1.08% | |
| 2019-08-09 | 3.68 | 3.70 | 3.56 | 3.57 | -1.38% | -1.49% | -5.10% | 2,600,800 | 9,426,000 | 54% | 3.62 | 0.14% | 3.62 | 0.72% | 3.62 | -1.28% | 3.76 | -0.45% | -1.05% | |
| 2019-08-08 | 3.63 | 3.65 | 3.59 | 3.62 | 0.56% | 0.03% | -4.21% | 2,516,400 | 9,107,000 | 50% | 3.62 | 0.08% | 3.59 | -0.83% | 3.67 | -1.21% | 3.78 | -0.47% | -1.02% | |
| 2019-08-07 | 3.57 | 3.67 | 3.57 | 3.60 | 1.12% | -0.44% | -5.19% | 3,800,400 | 13,744,000 | 73% | 3.62 | 1.29% | 3.62 | -1.76% | 3.72 | -1.22% | 3.80 | -0.68% | -0.99% | |
| 2019-08-06 | 3.63 | 3.63 | 3.50 | 3.56 | -4.56% | -0.28% | -6.88% | 6,939,100 | 24,775,000 | 126% | 3.57 | -4.67% | 3.69 | -2.97% | 3.76 | -2.19% | 3.82 | -1.06% | -0.95% | |
| 2019-08-05 | 3.75 | 3.78 | 3.72 | 3.73 | -1.06% | -0.40% | -3.47% | 3,234,400 | 12,113,000 | 62% | 3.75 | -0.48% | 3.80 | -0.91% | 3.85 | -0.41% | 3.86 | -0.41% | -0.87% | |
| 2019-08-02 | 3.81 | 3.83 | 3.72 | 3.77 | -3.33% | 0.19% | -2.84% | 8,339,000 | 31,382,000 | 132% | 3.76 | -3.66% | 3.84 | -1.89% | 3.86 | -0.95% | 3.88 | -2.34% | -0.90% | |
| 2019-08-01 | 3.88 | 3.95 | 3.86 | 3.90 | 0.52% | -0.15% | -1.84% | 4,638,100 | 18,118,000 | 57% | 3.91 | 0.49% | 3.91 | 0.13% | 3.90 | 0.08% | 3.97 | -4.54% | -0.76% | |
| 2019-07-31 | 3.90 | 3.93 | 3.86 | 3.88 | -1.27% | -0.18% | -6.78% | 5,403,300 | 21,004,000 | 41% | 3.89 | -1.22% | 3.91 | 0.13% | 3.90 | -0.13% | 4.16 | -0.26% | 0.24% | |
| 2019-07-30 | 3.90 | 3.98 | 3.89 | 3.93 | 1.29% | -0.13% | -5.82% | 5,407,200 | 21,278,000 | 42% | 3.94 | 1.34% | 3.90 | 0.49% | 3.90 | 0.36% | 4.17 | -0.19% | 0.26% | |
| 2019-07-29 | 3.88 | 3.90 | 3.87 | 3.88 | 0.00% | -0.08% | -7.20% | 3,026,900 | 11,754,000 | 23% | 3.88 | 0.44% | 3.88 | -0.23% | 3.89 | -0.21% | 4.18 | -0.07% | 0.22% | |
| 2019-07-26 | 3.90 | 3.91 | 3.85 | 3.88 | -0.26% | 0.36% | -7.27% | 4,105,200 | 15,871,000 | 31% | 3.87 | -0.67% | 3.89 | -0.05% | 3.89 | -2.72% | 4.18 | -0.17% | 0.12% | |
| 2019-07-25 | 3.91 | 3.91 | 3.87 | 3.89 | -0.51% | -0.05% | -7.18% | 4,294,500 | 16,716,000 | 33% | 3.89 | -0.31% | 3.89 | -0.18% | 4.00 | -5.19% | 4.19 | -0.14% | 0.07% |  |
| 2019-07-24 | 3.87 | 3.93 | 3.87 | 3.91 | 1.03% | 0.15% | -6.84% | 5,982,000 | 23,354,000 | 47% | 3.90 | 0.64% | 3.90 | -3.15% | 4.22 | -0.35% | 4.20 | -0.26% | 0.07% | |
| 2019-07-23 | 3.89 | 3.91 | 3.85 | 3.87 | -0.26% | -0.23% | -8.03% | 6,123,500 | 23,753,000 | 49% | 3.88 | -0.69% | 4.03 | -5.67% | 4.24 | -0.38% | 4.21 | -0.26% | 0.08% | |
| 2019-07-22 | 4.08 | 4.08 | 3.83 | 3.88 | -3.96% | -0.67% | -8.04% | 13,789,300 | 53,859,000 | 113% | 3.91 | -5.26% | 4.27 | -1.30% | 4.25 | -1.09% | 4.22 | -0.75% | 0.08% | |
| 2019-07-19 | 4.19 | 4.24 | 4.04 | 4.04 | -5.39% | -2.01% | -4.96% | 26,596,500 | 109,654,000 | 246% | 4.12 | -7.58% | 4.32 | -1.75% | 4.30 | -1.42% | 4.25 | -0.91% | 0.12% | |
| 2019-07-18 | 4.39 | 4.60 | 4.23 | 4.27 | 2.15% | -4.28% | -0.47% | 45,997,800 | 205,184,000 | 595% | 4.46 | 7.52% | 4.40 | 7.50% | 4.36 | 7.20% | 4.29 | 5.41% | 0.19% | |
| 2019-07-17 | 4.10 | 4.21 | 4.08 | 4.18 | 2.45% | 0.75% | 2.70% | 5,248,800 | 21,777,000 | 140% | 4.15 | 1.57% | 4.09 | 1.31% | 4.07 | 0.87% | 4.07 | -0.05% | -0.37% | |
| 2019-07-16 | 4.04 | 4.12 | 4.02 | 4.08 | 1.24% | -0.12% | 0.20% | 4,532,200 | 18,513,000 | 119% | 4.09 | 1.62% | 4.04 | 0.67% | 4.03 | 0.50% | 4.07 | -0.56% | -0.38% | |
| 2019-07-15 | 4.03 | 4.06 | 3.96 | 4.03 | 0.00% | 0.25% | -1.59% | 3,253,600 | 13,080,000 | 79% | 4.02 | 0.60% | 4.01 | 0.05% | 4.01 | -0.32% | 4.10 | -1.11% | -0.31% | |
| 2019-07-12 | 4.01 | 4.03 | 3.96 | 4.03 | 0.50% | 0.85% | -2.68% | 2,842,200 | 11,357,000 | 56% | 4.00 | -0.75% | 4.01 | -0.12% | 4.03 | -0.54% | 4.14 | -0.65% | -0.17% | |
| 2019-07-11 | 4.02 | 4.07 | 3.99 | 4.01 | 0.00% | -0.40% | -3.79% | 3,045,800 | 12,261,000 | 52% | 4.03 | 0.35% | 4.02 | -0.42% | 4.05 | -0.57% | 4.17 | -0.14% | -0.08% | |
| 2019-07-10 | 4.02 | 4.05 | 3.99 | 4.01 | 0.00% | -0.05% | -3.93% | 2,725,000 | 10,934,000 | 45% | 4.01 | -0.05% | 4.03 | -0.69% | 4.07 | -0.73% | 4.17 | -0.14% | -0.09% | | |
|
