阳泉煤业( 600348.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 5.25 | 5.42 | 5.22 | 5.33 | 2.11% | 0.19% | -1.41% | 24,172,400 | 128,602,000 | 81% | 5.32 | 1.49% | 5.25 | 0.13% | 5.27 | 0.00% | 5.41 | -0.75% | -0.64% |  |
| 2021-01-15 | 5.20 | 5.32 | 5.18 | 5.22 | 1.36% | -0.42% | -4.17% | 21,420,100 | 112,291,000 | 67% | 5.24 | 1.20% | 5.24 | -0.27% | 5.27 | -1.18% | 5.45 | -0.62% | -0.54% | |
| 2021-01-14 | 5.27 | 5.29 | 5.11 | 5.15 | -2.28% | -0.58% | -6.04% | 22,811,800 | 118,162,000 | 67% | 5.18 | -2.30% | 5.26 | -0.85% | 5.33 | -1.84% | 5.48 | -0.85% | -0.44% | |
| 2021-01-13 | 5.32 | 5.39 | 5.24 | 5.27 | -0.94% | -0.60% | -4.67% | 22,996,300 | 121,930,000 | 66% | 5.30 | 0.25% | 5.30 | -1.43% | 5.43 | -0.57% | 5.53 | -0.54% | -0.32% | |
| 2021-01-12 | 5.23 | 5.34 | 5.23 | 5.32 | 1.72% | 0.59% | -4.28% | 19,690,900 | 104,147,000 | 54% | 5.29 | -0.36% | 5.38 | -1.90% | 5.46 | -0.56% | 5.56 | -1.02% | -0.23% | |
| 2021-01-11 | 5.42 | 5.42 | 5.21 | 5.23 | -4.56% | -1.47% | -6.86% | 30,081,100 | 159,662,000 | 76% | 5.31 | -3.32% | 5.48 | -0.94% | 5.49 | -1.22% | 5.62 | -0.88% | -0.01% | |
| 2021-01-08 | 5.60 | 5.61 | 5.41 | 5.48 | -1.79% | -0.18% | -3.27% | 34,393,400 | 188,812,000 | 85% | 5.49 | -1.82% | 5.53 | -0.11% | 5.56 | -0.47% | 5.67 | -0.42% | 0.15% | |
| 2021-01-07 | 5.50 | 5.72 | 5.47 | 5.58 | 1.45% | -0.21% | -1.92% | 45,336,300 | 253,501,000 | 112% | 5.59 | 1.75% | 5.54 | -0.52% | 5.59 | -0.46% | 5.69 | -0.28% | 0.24% | |
| 2021-01-06 | 5.54 | 5.63 | 5.40 | 5.50 | -0.54% | 0.07% | -3.59% | 28,735,200 | 157,931,000 | 69% | 5.50 | -0.33% | 5.57 | -0.66% | 5.61 | -0.53% | 5.71 | -0.33% | 0.32% | |
| 2021-01-05 | 5.72 | 5.72 | 5.44 | 5.53 | -3.66% | 0.29% | -3.39% | 42,063,000 | 231,946,000 | 95% | 5.51 | -3.13% | 5.61 | -1.34% | 5.64 | -1.57% | 5.72 | -0.73% | 0.42% | |
| 2021-01-04 | 5.62 | 5.78 | 5.50 | 5.74 | 2.32% | 0.84% | -0.45% | 35,747,600 | 203,486,000 | 74% | 5.69 | 1.14% | 5.68 | 0.14% | 5.73 | -0.54% | 5.77 | 0.28% | 0.66% | |
| 2020-12-31 | 5.70 | 5.78 | 5.52 | 5.61 | -1.92% | -0.32% | -2.43% | 35,921,300 | 202,153,000 | 65% | 5.63 | -1.69% | 5.67 | -1.77% | 5.76 | -0.33% | 5.75 | 0.37% | 0.81% |  |
| 2020-12-30 | 5.59 | 5.85 | 5.54 | 5.72 | 2.14% | -0.09% | -0.16% | 35,601,400 | 203,832,000 | 67% | 5.73 | 0.97% | 5.78 | -0.60% | 5.78 | 0.05% | 5.73 | 0.37% | 0.72% | |
| 2020-12-29 | 5.86 | 5.87 | 5.57 | 5.60 | -4.60% | -1.23% | -1.89% | 36,873,100 | 209,086,000 | 71% | 5.67 | -3.92% | 5.81 | -0.28% | 5.78 | -0.16% | 5.71 | 0.37% | 0.59% | |
| 2020-12-28 | 5.96 | 6.03 | 5.81 | 5.87 | 0.00% | -0.53% | 3.22% | 45,600,000 | 269,096,000 | 96% | 5.90 | 1.18% | 5.83 | 1.02% | 5.79 | -0.02% | 5.69 | 1.19% | 0.51% | |
| 2020-12-25 | 5.70 | 5.98 | 5.60 | 5.87 | 2.26% | 0.65% | 4.45% | 47,535,800 | 277,252,000 | 102% | 5.83 | 1.51% | 5.77 | 0.52% | 5.79 | 0.80% | 5.62 | 0.68% | 0.29% | |
| 2020-12-24 | 5.73 | 5.82 | 5.67 | 5.74 | 1.23% | -0.09% | 2.83% | 43,626,600 | 250,620,000 | 92% | 5.75 | 0.35% | 5.74 | -0.86% | 5.74 | 0.84% | 5.58 | 0.47% | 0.24% | |
| 2020-12-23 | 5.57 | 5.83 | 5.57 | 5.67 | 1.25% | -0.96% | 2.05% | 46,130,700 | 264,078,000 | 99% | 5.73 | -0.33% | 5.79 | 0.73% | 5.70 | 0.73% | 5.56 | 0.49% | 0.19% | |
| 2020-12-22 | 5.83 | 5.91 | 5.60 | 5.60 | -5.72% | -2.51% | 1.28% | 55,465,500 | 318,617,000 | 123% | 5.74 | -1.80% | 5.75 | 1.23% | 5.65 | 1.11% | 5.53 | 0.69% | 0.11% | |
| 2020-12-21 | 5.81 | 5.99 | 5.65 | 5.94 | 2.77% | 1.56% | 8.18% | 88,077,800 | 515,211,000 | 218% | 5.85 | 3.38% | 5.68 | 3.16% | 5.59 | 3.84% | 5.49 | 1.70% | 0.00% | |
| 2020-12-18 | 5.36 | 5.79 | 5.35 | 5.78 | 9.68% | 2.16% | 7.06% | 103,069,000 | 583,193,000 | 297% | 5.66 | 9.52% | 5.50 | 7.71% | 5.39 | 3.06% | 5.40 | 1.81% | -0.18% | |
| 2020-12-17 | 5.03 | 5.28 | 5.02 | 5.27 | 4.36% | 2.01% | -0.62% | 26,515,500 | 136,986,000 | 92% | 5.17 | 1.49% | 5.11 | 0.59% | 5.23 | -0.93% | 5.30 | -0.60% | -0.33% | |
| 2020-12-16 | 5.07 | 5.16 | 5.04 | 5.05 | -0.39% | -0.79% | -5.34% | 17,322,700 | 88,164,000 | 57% | 5.09 | 1.09% | 5.08 | -3.50% | 5.27 | -0.92% | 5.34 | -0.93% | -0.23% | |
| 2020-12-15 | 5.04 | 5.08 | 4.99 | 5.07 | 0.40% | 0.70% | -5.85% | 17,213,200 | 86,674,000 | 50% | 5.04 | -1.14% | 5.26 | -1.35% | 5.32 | -0.45% | 5.39 | -0.44% | -0.08% | |
| 2020-12-14 | 5.30 | 5.30 | 5.01 | 5.05 | -5.08% | -0.84% | -6.64% | 38,614,700 | 196,650,000 | 110% | 5.09 | -6.79% | 5.33 | -1.91% | 5.35 | -1.29% | 5.41 | -0.93% | 0.00% | |
| 2020-12-11 | 5.48 | 5.58 | 5.32 | 5.32 | -1.30% | -2.64% | -2.56% | 51,691,800 | 282,440,000 | 154% | 5.46 | 0.98% | 5.44 | 0.87% | 5.42 | 0.43% | 5.46 | 0.13% | 0.16% | |
| 2020-12-10 | 5.41 | 5.49 | 5.37 | 5.39 | 0.37% | -0.39% | -1.16% | 33,251,400 | 179,937,000 | 103% | 5.41 | -0.24% | 5.39 | 0.06% | 5.39 | -0.26% | 5.45 | 0.00% | 0.18% | |
| 2020-12-09 | 5.34 | 5.50 | 5.33 | 5.37 | 1.51% | -1.00% | -1.52% | 36,174,700 | 196,207,000 | 112% | 5.42 | 2.67% | 5.39 | 0.43% | 5.41 | -0.99% | 5.45 | -0.31% | 0.22% | |
| 2020-12-08 | 5.32 | 5.37 | 5.23 | 5.29 | -0.94% | 0.13% | -3.29% | 17,470,400 | 92,290,000 | 50% | 5.28 | -2.40% | 5.37 | -1.16% | 5.46 | -0.37% | 5.47 | -0.40% | 0.35% | |
| 2020-12-07 | 5.44 | 5.51 | 5.30 | 5.34 | 0.00% | -1.35% | -2.77% | 21,766,100 | 117,821,000 | 56% | 5.41 | 0.50% | 5.43 | -1.38% | 5.48 | -0.33% | 5.49 | -0.16% | 0.50% | | |
|
