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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.90 | 3.94 | 3.86 | 3.89 | 0.00% | -0.31% | 2.02% | 4,914,300 | 19,176,000 | 89% | 3.90 | -0.96% | 3.91 | 0.49% | 3.88 | 0.49% | 3.81 | 0.32% | 0.26% |  |
| 2019-09-11 | 3.90 | 4.02 | 3.88 | 3.89 | 0.00% | -1.27% | 2.34% | 10,786,500 | 42,500,000 | 205% | 3.94 | 1.81% | 3.89 | 1.49% | 3.86 | 1.44% | 3.80 | 0.96% | 0.26% |  |
| 2019-09-10 | 3.85 | 3.90 | 3.84 | 3.89 | 1.30% | 0.52% | 3.32% | 5,361,400 | 20,747,000 | 115% | 3.87 | 0.86% | 3.84 | 0.66% | 3.81 | 0.71% | 3.77 | 0.40% | 0.20% | |
| 2019-09-09 | 3.82 | 3.89 | 3.80 | 3.84 | 1.32% | 0.08% | 2.40% | 6,341,000 | 24,330,000 | 139% | 3.84 | 1.29% | 3.81 | 0.85% | 3.78 | 0.91% | 3.75 | 0.59% | 0.19% | |
| 2019-09-06 | 3.79 | 3.84 | 3.76 | 3.79 | 0.00% | 0.05% | 1.66% | 3,509,100 | 13,291,000 | 81% | 3.79 | -0.32% | 3.78 | 0.56% | 3.75 | 0.54% | 3.73 | 0.13% | 0.13% | |
| 2019-09-05 | 3.79 | 3.83 | 3.77 | 3.79 | 0.26% | -0.26% | 1.80% | 6,181,700 | 23,488,000 | 148% | 3.80 | 1.09% | 3.76 | 1.13% | 3.73 | 0.51% | 3.72 | 0.27% | 0.14% | |
| 2019-09-04 | 3.68 | 3.80 | 3.67 | 3.78 | 2.72% | 0.56% | 1.80% | 7,596,900 | 28,560,000 | 192% | 3.76 | 2.43% | 3.72 | 1.31% | 3.71 | 0.27% | 3.71 | 0.16% | 0.15% | |
| 2019-09-03 | 3.69 | 3.69 | 3.65 | 3.68 | 0.27% | 0.27% | -0.73% | 2,802,500 | 10,285,000 | 76% | 3.67 | 0.06% | 3.67 | -0.43% | 3.70 | -0.24% | 3.71 | -0.16% | 0.18% | |
| 2019-09-02 | 3.67 | 3.70 | 3.60 | 3.67 | 1.10% | 0.05% | -1.16% | 3,979,500 | 14,597,000 | 104% | 3.67 | -0.05% | 3.69 | -0.81% | 3.71 | 0.11% | 3.71 | -0.08% | 0.27% |  |
| 2019-08-30 | 3.74 | 3.75 | 3.60 | 3.63 | -2.68% | -1.09% | -2.31% | 5,024,300 | 18,438,000 | 130% | 3.67 | -1.79% | 3.72 | -0.64% | 3.70 | -0.35% | 3.72 | -0.03% | 0.27% | |
| 2019-08-29 | 3.76 | 3.77 | 3.72 | 3.73 | -0.53% | -0.19% | 0.35% | 2,731,500 | 10,207,000 | 76% | 3.74 | -0.48% | 3.74 | 0.78% | 3.72 | -0.03% | 3.72 | 0.35% | 0.19% | |
| 2019-08-28 | 3.72 | 3.79 | 3.72 | 3.75 | 0.27% | -0.13% | 1.24% | 4,314,200 | 16,198,000 | 121% | 3.76 | 0.83% | 3.71 | 0.41% | 3.72 | 0.05% | 3.70 | 0.38% | 0.06% | |
| 2019-08-27 | 3.63 | 3.75 | 3.63 | 3.74 | 2.19% | 0.43% | 1.36% | 4,025,900 | 14,992,000 | 116% | 3.72 | 2.28% | 3.70 | -0.11% | 3.72 | -0.11% | 3.69 | 0.27% | -0.06% | |
| 2019-08-26 | 3.66 | 3.68 | 3.57 | 3.66 | -1.61% | 0.52% | -0.54% | 3,555,500 | 12,944,000 | 107% | 3.64 | -2.36% | 3.70 | -1.10% | 3.72 | -0.24% | 3.68 | 0.03% | -0.18% | |
| 2019-08-23 | 3.71 | 3.75 | 3.70 | 3.72 | -0.27% | -0.24% | 1.11% | 2,358,800 | 8,796,000 | 76% | 3.73 | -0.21% | 3.74 | -0.05% | 3.73 | 0.30% | 3.68 | 0.25% | -0.22% | |
| 2019-08-22 | 3.76 | 3.79 | 3.72 | 3.73 | -0.80% | -0.19% | 1.63% | 3,494,000 | 13,058,000 | 113% | 3.74 | -0.32% | 3.74 | 0.43% | 3.72 | 0.76% | 3.67 | 0.30% | -0.29% | |
| 2019-08-21 | 3.71 | 3.80 | 3.70 | 3.76 | 0.80% | 0.29% | 2.76% | 4,032,200 | 15,118,000 | 135% | 3.75 | 0.27% | 3.73 | 0.70% | 3.69 | 0.71% | 3.66 | 0.49% | -0.37% | |
| 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 | 0.00% | 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% | | |
|
