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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 3.41 | 3.46 | 3.40 | 3.41 | 0.00% | -0.47% | -1.04% | 4,351,400 | 14,907,000 | 62% | 3.43 | -0.23% | 3.44 | -0.46% | 3.45 | -0.38% | 3.45 | 0.26% | 0.28% |  |
| 2020-06-03 | 3.46 | 3.47 | 3.41 | 3.41 | -1.73% | -0.70% | -0.79% | 4,924,900 | 16,911,000 | 68% | 3.43 | -0.78% | 3.46 | -0.23% | 3.47 | -0.09% | 3.44 | 0.15% | 0.25% | |
| 2020-06-02 | 3.47 | 3.49 | 3.44 | 3.47 | 0.00% | 0.26% | 1.11% | 5,166,100 | 17,878,000 | 75% | 3.46 | -0.20% | 3.47 | -0.32% | 3.47 | 0.41% | 3.43 | 0.20% | 0.24% | |
| 2020-06-01 | 3.47 | 3.50 | 3.44 | 3.47 | -0.29% | 0.06% | 1.31% | 7,716,000 | 26,761,000 | 115% | 3.47 | 0.09% | 3.48 | 0.09% | 3.46 | 0.06% | 3.43 | 0.26% | 0.26% | |
| 2020-05-29 | 3.51 | 3.51 | 3.44 | 3.48 | -0.85% | 0.43% | 1.87% | 6,502,700 | 22,535,000 | 104% | 3.47 | -0.72% | 3.47 | 0.67% | 3.45 | 0.38% | 3.42 | 0.29% | 0.27% | |
| 2020-05-28 | 3.46 | 3.53 | 3.44 | 3.51 | 1.15% | 0.57% | 3.05% | 8,839,800 | 30,847,000 | 146% | 3.49 | 0.93% | 3.45 | 0.35% | 3.44 | 0.85% | 3.41 | 0.53% | 0.29% | |
| 2020-05-27 | 3.44 | 3.52 | 3.41 | 3.47 | 0.58% | 0.35% | 2.42% | 6,253,000 | 21,622,000 | 113% | 3.46 | 1.53% | 3.44 | 0.53% | 3.41 | 0.53% | 3.39 | 0.33% | 0.26% | |
| 2020-05-26 | 3.43 | 3.46 | 3.35 | 3.45 | 0.58% | 1.29% | 2.16% | 9,163,000 | 31,211,000 | 173% | 3.41 | -1.39% | 3.42 | 0.56% | 3.39 | 0.30% | 3.38 | 0.15% | 0.26% | |
| 2020-05-25 | 3.39 | 3.57 | 3.39 | 3.43 | 1.18% | -0.69% | 1.72% | 10,999,100 | 37,995,000 | 234% | 3.45 | 2.34% | 3.40 | 1.77% | 3.38 | 1.23% | 3.37 | 0.60% | 0.28% | |
| 2020-05-22 | 3.35 | 3.43 | 3.33 | 3.39 | 1.50% | 0.44% | 1.13% | 5,638,500 | 19,029,000 | 133% | 3.38 | 1.29% | 3.34 | 0.45% | 3.34 | 0.18% | 3.35 | 0.00% | 0.28% | |
| 2020-05-21 | 3.32 | 3.38 | 3.26 | 3.34 | 0.60% | 0.24% | -0.36% | 6,261,700 | 20,865,000 | 144% | 3.33 | 0.94% | 3.33 | -0.15% | 3.34 | 0.00% | 3.35 | -0.03% | 0.34% | |
| 2020-05-20 | 3.33 | 3.33 | 3.27 | 3.32 | 0.30% | 0.58% | -0.98% | 2,878,600 | 9,501,000 | 64% | 3.30 | -1.17% | 3.33 | -0.51% | 3.34 | -0.21% | 3.35 | 0.09% | 0.42% | |
| 2020-05-19 | 3.35 | 3.40 | 3.30 | 3.31 | -1.49% | -0.90% | -1.19% | 3,671,200 | 12,262,000 | 81% | 3.34 | -0.36% | 3.35 | 0.12% | 3.34 | -0.27% | 3.35 | 0.39% | 0.40% | |
| 2020-05-18 | 3.34 | 3.37 | 3.34 | 3.36 | 0.60% | 0.24% | 0.69% | 3,113,200 | 10,434,000 | 66% | 3.35 | -0.03% | 3.35 | 0.03% | 3.35 | -0.24% | 3.34 | 0.33% | 0.35% | |
| 2020-05-15 | 3.33 | 3.41 | 3.32 | 3.34 | 0.30% | -0.39% | 0.42% | 4,853,200 | 16,275,000 | 105% | 3.35 | 0.78% | 3.34 | -0.27% | 3.36 | -0.12% | 3.33 | 0.48% | 0.30% | |
| 2020-05-14 | 3.33 | 3.35 | 3.31 | 3.33 | -0.60% | 0.09% | 0.60% | 3,591,300 | 11,949,000 | 80% | 3.33 | -0.63% | 3.35 | -0.62% | 3.37 | 0.03% | 3.31 | 0.21% | 0.26% | |
| 2020-05-13 | 3.35 | 3.37 | 3.32 | 3.35 | -0.89% | 0.06% | 1.42% | 3,203,700 | 10,726,000 | 74% | 3.35 | -0.95% | 3.37 | -0.12% | 3.36 | 0.33% | 3.30 | 0.37% | 0.26% | |
| 2020-05-12 | 3.40 | 3.44 | 3.35 | 3.38 | -1.17% | 0.00% | 2.70% | 3,787,100 | 12,802,000 | 87% | 3.38 | -0.09% | 3.38 | 0.42% | 3.35 | 0.78% | 3.29 | 0.34% | 0.23% | |
| 2020-05-11 | 3.38 | 3.44 | 3.34 | 3.42 | 0.88% | 1.09% | 4.27% | 5,672,000 | 19,190,000 | 135% | 3.38 | 0.36% | 3.36 | 0.78% | 3.33 | 0.88% | 3.28 | 0.58% | 0.21% | |
| 2020-05-08 | 3.30 | 3.41 | 3.30 | 3.39 | 1.50% | 0.56% | 3.96% | 5,918,100 | 19,950,000 | 148% | 3.37 | 0.87% | 3.34 | 1.37% | 3.30 | 1.29% | 3.26 | 0.68% | 0.17% | |
| 2020-05-07 | 3.30 | 3.38 | 3.28 | 3.34 | 1.21% | -0.06% | 3.12% | 6,949,200 | 23,225,000 | 187% | 3.34 | 1.77% | 3.29 | 1.67% | 3.26 | 1.21% | 3.24 | 0.68% | 0.12% | |
| 2020-05-06 | 3.23 | 3.31 | 3.22 | 3.30 | 1.23% | 0.49% | 2.58% | 4,300,600 | 14,123,000 | 125% | 3.28 | 1.33% | 3.24 | 1.41% | 3.22 | 0.63% | 3.22 | -0.06% | 0.07% | |
| 2020-04-30 | 3.18 | 3.27 | 3.18 | 3.26 | 3.49% | 0.59% | 1.27% | 5,660,300 | 18,345,000 | 150% | 3.24 | 2.63% | 3.19 | 0.88% | 3.20 | 0.25% | 3.22 | -0.12% | 0.14% | |
| 2020-04-29 | 3.16 | 3.18 | 3.13 | 3.15 | -0.32% | -0.25% | -2.26% | 2,583,800 | 8,160,000 | 65% | 3.16 | 0.48% | 3.17 | -0.50% | 3.19 | -0.41% | 3.22 | -0.12% | 0.24% | |
| 2020-04-28 | 3.20 | 3.22 | 3.08 | 3.16 | -1.56% | 0.54% | -2.08% | 3,326,200 | 10,455,000 | 72% | 3.14 | -2.06% | 3.18 | -1.03% | 3.20 | -0.37% | 3.23 | 0.00% | 0.34% | |
| 2020-04-27 | 3.20 | 3.23 | 3.18 | 3.21 | 0.94% | 0.03% | -0.53% | 2,291,400 | 7,353,000 | 51% | 3.21 | 0.31% | 3.22 | -0.16% | 3.21 | -0.06% | 3.23 | 0.25% | 0.36% | |
| 2020-04-24 | 3.26 | 3.26 | 3.16 | 3.18 | -2.45% | -0.59% | -1.21% | 4,028,200 | 12,888,000 | 89% | 3.20 | -1.42% | 3.22 | -0.03% | 3.22 | -0.68% | 3.22 | 0.12% | 0.30% | |
| 2020-04-23 | 3.27 | 3.27 | 3.23 | 3.26 | -0.31% | 0.46% | 1.40% | 2,484,600 | 8,062,000 | 57% | 3.25 | 0.59% | 3.22 | 0.16% | 3.24 | -0.19% | 3.22 | 0.13% | 0.26% | |
| 2020-04-22 | 3.19 | 3.27 | 3.18 | 3.27 | 1.55% | 1.36% | 1.84% | 3,536,500 | 11,409,000 | 80% | 3.23 | 0.94% | 3.22 | -0.71% | 3.24 | 0.12% | 3.21 | 0.16% | 0.22% | |
| 2020-04-21 | 3.23 | 3.23 | 3.17 | 3.22 | 0.00% | 0.75% | 0.44% | 3,131,600 | 10,009,000 | 71% | 3.20 | -0.84% | 3.24 | -0.52% | 3.24 | 0.19% | 3.21 | 0.13% | 0.19% | | |
|
