智慧能源( 600869.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 | 4.89 | 4.96 | 4.85 | 4.93 | 0.82% | 0.43% | 0.63% | 14,662,700 | 71,981,000 | 59% | 4.91 | -1.27% | 5.01 | -0.28% | 4.97 | 0.49% | 4.90 | 0.23% | 0.50% |  |
| 2019-09-11 | 4.99 | 5.08 | 4.88 | 4.89 | -1.01% | -1.65% | 0.04% | 28,948,100 | 143,933,000 | 122% | 4.97 | -1.72% | 5.02 | 0.84% | 4.95 | 0.35% | 4.89 | 0.60% | 0.48% | |
| 2019-09-10 | 5.10 | 5.17 | 4.94 | 4.94 | -3.33% | -2.35% | 1.67% | 45,049,200 | 227,924,000 | 196% | 5.06 | 0.92% | 4.98 | 1.61% | 4.93 | 1.17% | 4.86 | 1.10% | 0.45% | |
| 2019-09-09 | 4.94 | 5.20 | 4.86 | 5.11 | 4.29% | 1.93% | 6.33% | 61,280,700 | 307,213,000 | 275% | 5.01 | 3.96% | 4.90 | 2.79% | 4.87 | 2.85% | 4.81 | 1.93% | 0.44% | |
| 2019-09-06 | 4.76 | 4.93 | 4.72 | 4.90 | 3.59% | 1.62% | 3.92% | 37,724,000 | 181,908,000 | 195% | 4.82 | 2.36% | 4.77 | 1.77% | 4.74 | 1.54% | 4.72 | 0.71% | 0.26% | |
| 2019-09-05 | 4.67 | 4.75 | 4.66 | 4.73 | 1.72% | 0.40% | 1.03% | 21,556,200 | 101,552,000 | 128% | 4.71 | 1.66% | 4.68 | 0.88% | 4.67 | 0.56% | 4.68 | 0.28% | 0.20% | |
| 2019-09-04 | 4.62 | 4.66 | 4.61 | 4.65 | 0.22% | 0.35% | -0.41% | 6,926,200 | 32,093,000 | 43% | 4.63 | -0.22% | 4.64 | 0.02% | 4.64 | -0.71% | 4.67 | 0.06% | 0.17% | |
| 2019-09-03 | 4.66 | 4.68 | 4.63 | 4.64 | -0.85% | -0.09% | -0.56% | 6,576,200 | 30,541,000 | 40% | 4.64 | -0.04% | 4.64 | 0.00% | 4.67 | -0.85% | 4.67 | 0.04% | 0.18% | |
| 2019-09-02 | 4.62 | 4.69 | 4.60 | 4.68 | 1.30% | 0.73% | 0.34% | 13,505,500 | 62,746,000 | 81% | 4.65 | 0.32% | 4.64 | -0.92% | 4.71 | 0.34% | 4.66 | 0.02% | 0.21% | |
| 2019-08-30 | 4.64 | 4.69 | 4.59 | 4.62 | -0.43% | -0.24% | -0.92% | 9,537,800 | 44,173,000 | 54% | 4.63 | -0.26% | 4.68 | -1.10% | 4.70 | 0.13% | 4.66 | 0.02% | 0.24% | |
| 2019-08-29 | 4.67 | 4.69 | 4.61 | 4.64 | -1.28% | -0.06% | -0.47% | 9,861,700 | 45,788,000 | 57% | 4.64 | -1.59% | 4.74 | 0.55% | 4.69 | 0.19% | 4.66 | 0.04% | 0.24% | |
| 2019-08-28 | 4.71 | 4.87 | 4.64 | 4.70 | -1.26% | -0.38% | 0.86% | 27,128,400 | 127,994,000 | 164% | 4.72 | -1.13% | 4.71 | 0.49% | 4.68 | 0.45% | 4.66 | 0.30% | 0.22% | |
| 2019-08-27 | 4.65 | 4.87 | 4.64 | 4.76 | 2.37% | -0.25% | 2.45% | 38,010,800 | 181,396,000 | 256% | 4.77 | 3.49% | 4.69 | 2.25% | 4.66 | 1.50% | 4.65 | 0.96% | 0.17% | |
| 2019-08-26 | 4.50 | 4.73 | 4.48 | 4.65 | 2.20% | 0.85% | 1.04% | 26,408,000 | 121,769,000 | 196% | 4.61 | 1.16% | 4.58 | 0.53% | 4.59 | -0.22% | 4.60 | 0.13% | 0.04% | |
| 2019-08-23 | 4.55 | 4.58 | 4.53 | 4.55 | 0.00% | -0.18% | -1.00% | 9,565,300 | 43,595,000 | 83% | 4.56 | 0.60% | 4.56 | -0.59% | 4.60 | -0.15% | 4.60 | 0.13% | 0.02% | |
| 2019-08-22 | 4.56 | 4.58 | 4.51 | 4.55 | 0.00% | 0.42% | -0.87% | 9,076,400 | 41,128,000 | 78% | 4.53 | -1.22% | 4.59 | -0.84% | 4.61 | -0.15% | 4.59 | -0.04% | 0.00% | |
| 2019-08-21 | 4.61 | 4.63 | 4.55 | 4.55 | -1.30% | -0.81% | -0.91% | 10,520,000 | 48,251,000 | 95% | 4.59 | -0.97% | 4.63 | -0.13% | 4.62 | -0.13% | 4.59 | 0.15% | -0.01% | |
| 2019-08-20 | 4.64 | 4.66 | 4.61 | 4.61 | -1.07% | -0.47% | 0.55% | 11,402,600 | 52,815,000 | 102% | 4.63 | -0.24% | 4.63 | 0.26% | 4.62 | 0.24% | 4.59 | 0.37% | -0.05% | |
| 2019-08-19 | 4.61 | 4.67 | 4.57 | 4.66 | 0.87% | 0.37% | 2.01% | 21,233,100 | 98,584,000 | 173% | 4.64 | 0.89% | 4.62 | 0.41% | 4.61 | 0.48% | 4.57 | 0.35% | -0.14% | |
| 2019-08-16 | 4.59 | 4.64 | 4.56 | 4.62 | 0.65% | 0.39% | 1.49% | 7,806,000 | 35,922,000 | 71% | 4.60 | 1.03% | 4.60 | 0.11% | 4.59 | 0.42% | 4.55 | 0.00% | -0.19% | |
| 2019-08-15 | 4.53 | 4.59 | 4.51 | 4.59 | -0.43% | 0.77% | 0.83% | 5,467,100 | 24,902,000 | 47% | 4.56 | -1.41% | 4.60 | 0.09% | 4.57 | 0.09% | 4.55 | -0.11% | -0.23% | |
| 2019-08-14 | 4.60 | 4.68 | 4.56 | 4.61 | 0.66% | -0.22% | 1.16% | 12,855,600 | 59,388,000 | 111% | 4.62 | 0.63% | 4.59 | 0.81% | 4.57 | 0.46% | 4.56 | -0.24% | -0.22% | |
| 2019-08-13 | 4.50 | 4.64 | 4.48 | 4.58 | 1.10% | -0.24% | 0.26% | 20,152,900 | 92,529,000 | 168% | 4.59 | 1.55% | 4.56 | 1.04% | 4.55 | 0.62% | 4.57 | -0.31% | -0.20% | |
| 2019-08-12 | 4.51 | 4.54 | 4.50 | 4.53 | 0.44% | 0.20% | -1.13% | 4,894,300 | 22,127,000 | 39% | 4.52 | 0.40% | 4.51 | -0.20% | 4.52 | -0.07% | 4.58 | -0.09% | -0.22% | |
| 2019-08-09 | 4.50 | 4.53 | 4.46 | 4.51 | 0.45% | 0.16% | -1.66% | 11,009,600 | 49,575,000 | 88% | 4.50 | -0.09% | 4.52 | -0.07% | 4.52 | -0.35% | 4.59 | -0.11% | -0.28% | |
| 2019-08-08 | 4.52 | 4.54 | 4.49 | 4.49 | -0.66% | -0.38% | -2.20% | 4,588,000 | 20,676,000 | 36% | 4.51 | -0.53% | 4.52 | -0.11% | 4.54 | -0.31% | 4.59 | -0.11% | -0.30% | |
| 2019-08-07 | 4.55 | 4.55 | 4.49 | 4.52 | 0.22% | -0.24% | -1.65% | 13,252,800 | 60,052,000 | 102% | 4.53 | 0.33% | 4.53 | -0.33% | 4.55 | -0.81% | 4.60 | -0.30% | -0.27% | |
| 2019-08-06 | 4.52 | 4.55 | 4.44 | 4.51 | -1.10% | -0.13% | -2.17% | 22,825,100 | 103,076,000 | 179% | 4.52 | -0.62% | 4.54 | -1.03% | 4.59 | -1.14% | 4.61 | -0.48% | -0.22% | |
| 2019-08-05 | 4.57 | 4.58 | 4.52 | 4.56 | -0.87% | 0.35% | -1.55% | 7,652,300 | 34,772,000 | 69% | 4.54 | -0.74% | 4.59 | -1.19% | 4.64 | -0.17% | 4.63 | -0.17% | -0.16% | |
| 2019-08-02 | 4.59 | 4.62 | 4.54 | 4.60 | 0.00% | 0.48% | -0.86% | 13,675,700 | 62,610,000 | 120% | 4.58 | -1.72% | 4.64 | -0.75% | 4.65 | 0.04% | 4.64 | -0.41% | -0.12% | | |
|
