桂冠电力( 600236.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 5.32 | 5.37 | 5.22 | 5.24 | -1.87% | -0.44% | -4.57% | 11,645,400 | 61,294,000 | 66% | 5.26 | -1.37% | 5.30 | -0.82% | 5.35 | -1.44% | 5.49 | -0.13% | -0.22% | |
| 2021-04-16 | 5.31 | 5.37 | 5.30 | 5.34 | 0.56% | 0.07% | -2.87% | 9,146,200 | 48,802,000 | 50% | 5.34 | 0.53% | 5.34 | -0.48% | 5.42 | -0.26% | 5.50 | -0.31% | -0.21% | |
| 2021-04-15 | 5.41 | 5.41 | 5.25 | 5.31 | -1.67% | 0.04% | -3.72% | 13,118,900 | 69,632,000 | 65% | 5.31 | -1.76% | 5.37 | -1.77% | 5.44 | -0.53% | 5.52 | -0.43% | -0.14% | |
| 2021-04-14 | 5.38 | 5.46 | 5.36 | 5.40 | 0.00% | -0.06% | -2.51% | 9,384,000 | 50,700,000 | 43% | 5.40 | 0.11% | 5.47 | -0.11% | 5.47 | -0.92% | 5.54 | 0.22% | -0.05% |  |
| 2021-04-13 | 5.51 | 5.52 | 5.31 | 5.40 | -3.40% | 0.06% | -2.30% | 19,221,700 | 103,749,000 | 84% | 5.40 | -2.69% | 5.47 | -0.55% | 5.52 | -1.08% | 5.53 | -0.33% | -0.07% | |
| 2021-04-12 | 5.41 | 5.70 | 5.37 | 5.59 | 3.71% | 0.79% | 0.81% | 24,335,600 | 134,975,000 | 107% | 5.55 | 1.80% | 5.50 | -0.85% | 5.58 | 0.43% | 5.55 | 0.11% | -0.04% | |
| 2021-04-09 | 5.48 | 5.58 | 5.37 | 5.39 | -2.18% | -1.06% | -2.69% | 14,191,700 | 77,312,000 | 59% | 5.45 | -0.64% | 5.55 | -1.16% | 5.55 | -0.32% | 5.54 | 0.22% | 0.02% | |
| 2021-04-08 | 5.53 | 5.59 | 5.41 | 5.51 | -1.61% | 0.49% | -0.31% | 13,891,400 | 76,172,000 | 55% | 5.48 | -3.26% | 5.62 | 0.50% | 5.57 | -0.25% | 5.53 | -0.40% | 0.03% | |
| 2021-04-07 | 5.70 | 5.84 | 5.56 | 5.60 | -0.88% | -1.20% | 0.92% | 20,008,500 | 113,418,000 | 77% | 5.67 | 0.51% | 5.59 | 0.45% | 5.59 | 0.90% | 5.55 | -0.34% | 0.11% | |
| 2021-04-06 | 5.41 | 5.78 | 5.41 | 5.65 | 4.44% | 0.20% | 1.47% | 33,424,500 | 188,465,000 | 121% | 5.64 | 4.16% | 5.56 | 0.40% | 5.54 | 0.34% | 5.57 | -0.86% | 0.22% | |
| 2021-04-02 | 5.55 | 5.56 | 5.32 | 5.41 | -3.39% | -0.07% | -3.67% | 19,580,700 | 106,016,000 | 61% | 5.41 | -2.87% | 5.54 | 0.36% | 5.52 | -0.24% | 5.62 | 0.02% | 0.47% | |
| 2021-04-01 | 5.54 | 5.72 | 5.40 | 5.60 | 0.36% | 0.47% | -0.27% | 25,221,400 | 140,584,000 | 75% | 5.57 | -0.30% | 5.52 | -0.05% | 5.53 | 0.69% | 5.62 | 0.36% | 0.54% | |
| 2021-03-31 | 5.38 | 5.92 | 5.33 | 5.58 | 3.72% | -0.20% | -0.27% | 31,074,800 | 173,736,000 | 86% | 5.59 | 4.39% | 5.52 | 0.60% | 5.49 | -0.42% | 5.60 | 0.54% | 0.58% | |
| 2021-03-30 | 5.50 | 5.50 | 5.28 | 5.38 | -2.71% | 0.45% | -3.32% | 21,521,900 | 115,262,000 | 57% | 5.36 | -4.15% | 5.49 | 0.04% | 5.51 | -1.48% | 5.57 | -0.05% | 0.56% | |
| 2021-03-29 | 5.55 | 5.76 | 5.47 | 5.53 | 0.36% | -1.04% | -0.68% | 22,815,100 | 127,486,000 | 58% | 5.59 | 1.43% | 5.49 | -0.81% | 5.60 | -1.48% | 5.57 | 0.00% | 0.70% | |
| 2021-03-26 | 5.40 | 5.62 | 5.33 | 5.51 | 2.80% | 0.02% | -1.04% | 32,344,600 | 178,199,000 | 71% | 5.51 | 2.23% | 5.53 | -1.72% | 5.68 | 0.16% | 5.57 | 0.74% | 1.15% | |
| 2021-03-25 | 5.67 | 5.67 | 5.27 | 5.36 | -5.63% | -0.54% | -3.02% | 29,693,800 | 160,030,000 | 59% | 5.39 | -5.62% | 5.63 | -2.88% | 5.67 | 0.21% | 5.53 | 0.24% | 1.59% | |
| 2021-03-24 | 5.60 | 5.89 | 5.50 | 5.68 | 0.35% | -0.53% | 3.01% | 28,548,100 | 162,998,000 | 62% | 5.71 | -1.04% | 5.80 | 1.26% | 5.66 | 1.16% | 5.51 | 0.44% | 1.61% | |
| 2021-03-23 | 5.90 | 5.94 | 5.61 | 5.66 | -6.60% | -1.91% | 3.10% | 34,876,100 | 201,231,000 | 81% | 5.77 | -1.44% | 5.73 | 1.74% | 5.60 | 0.81% | 5.49 | 0.81% | 1.58% | |
| 2021-03-22 | 5.64 | 6.16 | 5.54 | 6.06 | 8.02% | 3.52% | 11.27% | 59,670,300 | 349,295,000 | 151% | 5.85 | 6.13% | 5.63 | 3.55% | 5.55 | 1.11% | 5.45 | 1.62% | 1.51% | |
| 2021-03-19 | 5.35 | 5.68 | 5.31 | 5.61 | 2.00% | 1.70% | 4.68% | 44,303,300 | 244,361,000 | 120% | 5.52 | 0.95% | 5.43 | 0.07% | 5.49 | 1.12% | 5.36 | 0.70% | 1.43% | |
| 2021-03-18 | 5.24 | 5.69 | 5.16 | 5.50 | 4.96% | 0.66% | 3.34% | 52,862,800 | 288,856,000 | 158% | 5.46 | 3.27% | 5.43 | -1.08% | 5.43 | 0.80% | 5.32 | 0.76% | 1.41% | |
| 2021-03-17 | 5.51 | 5.54 | 5.21 | 5.24 | -6.09% | -0.96% | -0.80% | 36,553,900 | 193,415,000 | 123% | 5.29 | -3.75% | 5.49 | 0.85% | 5.39 | 0.07% | 5.28 | 0.30% | 1.40% | |
| 2021-03-16 | 5.41 | 5.67 | 5.35 | 5.58 | -1.41% | 1.51% | 5.96% | 48,555,700 | 266,916,000 | 189% | 5.50 | -1.36% | 5.44 | 1.30% | 5.38 | 1.38% | 5.27 | 1.43% | 1.41% | |
| 2021-03-15 | 5.35 | 5.87 | 5.29 | 5.66 | 5.99% | 1.56% | 9.01% | 81,691,700 | 455,261,000 | 382% | 5.57 | 6.11% | 5.37 | 4.47% | 5.31 | 4.96% | 5.19 | 4.45% | 1.35% | |
| 2021-03-12 | 4.82 | 5.34 | 4.81 | 5.34 | 10.10% | 1.68% | 7.42% | 69,050,500 | 362,648,000 | 482% | 5.25 | 9.10% | 5.14 | 8.57% | 5.06 | 6.46% | 4.97 | 5.12% | 0.93% | |
| 2021-03-11 | 4.67 | 4.89 | 4.65 | 4.85 | 4.30% | 0.75% | 2.56% | 14,288,300 | 68,783,000 | 168% | 4.81 | 3.26% | 4.74 | 0.25% | 4.75 | 0.47% | 4.73 | 0.51% | 0.44% | |
| 2021-03-10 | 4.67 | 4.71 | 4.61 | 4.65 | 0.00% | -0.26% | -1.17% | 5,911,900 | 27,559,000 | 75% | 4.66 | -0.34% | 4.73 | -0.27% | 4.73 | -0.17% | 4.71 | 0.13% | 0.43% | |
| 2021-03-09 | 4.78 | 4.78 | 4.57 | 4.65 | -3.53% | -0.60% | -1.04% | 10,986,600 | 51,398,000 | 140% | 4.68 | -2.38% | 4.74 | -0.46% | 4.74 | -0.21% | 4.70 | 0.13% | 0.44% | |
| 2021-03-08 | 4.69 | 4.96 | 4.64 | 4.82 | 0.00% | 0.58% | 2.71% | 13,279,900 | 63,639,000 | 189% | 4.79 | 1.27% | 4.76 | 0.61% | 4.75 | 0.68% | 4.69 | 0.75% | 0.43% | | |
|
