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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-24 | 4.60 | 4.60 | 4.54 | 4.56 | -0.44% | 0.13% | 0.46% | 9,542,700 | 43,455,000 | 89% | 4.55 | -0.39% | 4.56 | 0.20% | 4.54 | 0.13% | 4.54 | 0.07% | -0.10% |  |
| 2019-06-21 | 4.55 | 4.60 | 4.55 | 4.58 | 0.44% | 0.17% | 0.97% | 15,285,800 | 69,882,000 | 148% | 4.57 | 0.68% | 4.55 | 0.51% | 4.54 | 0.47% | 4.54 | 0.27% | -0.13% | |
| 2019-06-20 | 4.53 | 4.57 | 4.50 | 4.56 | 0.66% | 0.42% | 0.80% | 11,126,300 | 50,525,000 | 112% | 4.54 | 0.42% | 4.53 | 0.24% | 4.52 | 0.00% | 4.52 | -0.02% | -0.23% | |
| 2019-06-19 | 4.53 | 4.57 | 4.50 | 4.53 | 0.67% | 0.18% | 0.11% | 11,721,900 | 53,012,000 | 126% | 4.52 | 0.60% | 4.51 | 0.27% | 4.52 | -0.02% | 4.53 | -0.04% | -0.29% | |
| 2019-06-18 | 4.49 | 4.54 | 4.47 | 4.50 | 0.00% | 0.11% | -0.60% | 5,089,800 | 22,877,000 | 58% | 4.50 | -0.40% | 4.50 | -0.38% | 4.52 | -0.35% | 4.53 | -0.09% | -0.32% | |
| 2019-06-17 | 4.50 | 4.58 | 4.47 | 4.50 | -0.22% | -0.29% | -0.68% | 5,277,800 | 23,820,000 | 57% | 4.51 | 0.31% | 4.52 | -0.09% | 4.53 | 0.00% | 4.53 | -0.13% | -0.35% | |
| 2019-06-14 | 4.55 | 4.55 | 4.45 | 4.51 | -0.66% | 0.24% | -0.60% | 11,864,500 | 53,381,000 | 129% | 4.50 | -1.14% | 4.52 | -0.55% | 4.53 | 0.07% | 4.54 | -0.33% | -0.40% | |
| 2019-06-13 | 4.60 | 4.60 | 4.52 | 4.54 | -0.22% | -0.24% | -0.26% | 7,998,500 | 36,399,000 | 92% | 4.55 | 0.49% | 4.55 | 0.13% | 4.53 | -0.02% | 4.55 | -0.13% | -0.42% | |
| 2019-06-12 | 4.53 | 4.57 | 4.50 | 4.55 | -0.66% | 0.46% | -0.18% | 9,368,800 | 42,434,000 | 110% | 4.53 | -0.57% | 4.54 | 0.33% | 4.53 | -0.04% | 4.56 | -0.31% | -0.46% | |
| 2019-06-11 | 4.50 | 4.64 | 4.47 | 4.58 | 2.00% | 0.55% | 0.17% | 19,547,600 | 89,043,000 | 240% | 4.56 | 0.80% | 4.53 | 0.31% | 4.53 | 0.16% | 4.57 | -0.28% | -0.47% | |
| 2019-06-10 | 4.52 | 4.59 | 4.45 | 4.49 | -0.66% | -0.64% | -2.07% | 6,236,500 | 28,183,000 | 90% | 4.52 | 0.87% | 4.51 | -0.13% | 4.53 | -0.33% | 4.59 | -0.20% | -0.52% | |
| 2019-06-06 | 4.51 | 4.58 | 4.39 | 4.52 | -0.22% | 0.89% | -1.61% | 10,921,200 | 48,922,000 | 156% | 4.48 | -2.14% | 4.52 | -0.81% | 4.54 | -0.98% | 4.59 | -0.74% | -0.55% | |
| 2019-06-05 | 4.58 | 4.64 | 4.53 | 4.53 | -1.09% | -1.05% | -2.12% | 4,929,000 | 22,565,000 | 72% | 4.58 | 0.79% | 4.56 | -0.26% | 4.59 | -0.26% | 4.63 | -0.62% | -0.52% | |
| 2019-06-04 | 4.53 | 4.59 | 4.50 | 4.58 | -0.22% | 0.84% | -1.65% | 5,702,900 | 25,901,000 | 75% | 4.54 | -0.22% | 4.57 | -0.72% | 4.60 | -0.58% | 4.66 | -0.34% | -0.48% | |
| 2019-06-03 | 4.62 | 4.63 | 4.46 | 4.59 | -0.22% | 0.83% | -1.78% | 9,499,200 | 43,243,000 | 123% | 4.55 | -1.62% | 4.60 | -0.86% | 4.63 | -0.64% | 4.67 | -0.43% | -0.47% | |
| 2019-05-31 | 4.63 | 4.66 | 4.60 | 4.60 | -0.65% | -0.58% | -1.98% | 4,972,900 | 23,011,000 | 67% | 4.63 | -0.39% | 4.64 | -0.45% | 4.66 | 0.09% | 4.69 | -0.57% | -0.46% | |
| 2019-05-30 | 4.60 | 4.77 | 4.59 | 4.63 | 0.00% | -0.32% | -1.91% | 7,484,200 | 34,762,000 | 90% | 4.65 | -0.07% | 4.66 | -0.13% | 4.65 | -0.30% | 4.72 | -0.57% | -0.46% | |
| 2019-05-29 | 4.66 | 4.67 | 4.63 | 4.63 | -0.64% | -0.39% | -2.46% | 5,555,600 | 25,822,000 | 67% | 4.65 | -0.98% | 4.67 | 0.26% | 4.67 | -0.81% | 4.75 | -0.55% | -0.46% | |
| 2019-05-28 | 4.69 | 4.72 | 4.65 | 4.66 | -0.85% | -0.72% | -2.37% | 6,254,100 | 29,358,000 | 73% | 4.69 | 0.73% | 4.66 | -0.13% | 4.70 | -0.17% | 4.77 | -0.44% | -0.49% | |
| 2019-05-27 | 4.63 | 4.70 | 4.59 | 4.70 | 1.51% | 0.86% | -1.96% | 6,413,800 | 29,891,000 | 73% | 4.66 | 1.02% | 4.66 | -1.15% | 4.71 | -0.19% | 4.79 | -0.77% | -0.61% | |
| 2019-05-24 | 4.63 | 4.68 | 4.57 | 4.63 | 0.22% | 0.37% | -4.16% | 6,155,600 | 28,393,000 | 65% | 4.61 | -1.71% | 4.72 | -0.61% | 4.72 | -0.90% | 4.83 | -0.47% | -0.64% | |
| 2019-05-23 | 4.75 | 4.83 | 4.62 | 4.62 | -4.74% | -1.56% | -4.82% | 10,251,900 | 48,112,000 | 104% | 4.69 | -2.07% | 4.75 | -0.27% | 4.76 | -0.94% | 4.85 | -0.41% | -0.75% | |
| 2019-05-22 | 4.85 | 4.87 | 4.73 | 4.85 | 2.32% | 1.21% | -0.49% | 11,664,500 | 55,896,000 | 127% | 4.79 | 1.03% | 4.76 | -0.44% | 4.81 | -0.62% | 4.87 | -0.23% | -0.96% | |
| 2019-05-21 | 4.72 | 4.77 | 4.70 | 4.74 | 0.42% | -0.06% | -2.97% | 6,614,600 | 31,372,000 | 71% | 4.74 | 0.53% | 4.78 | -1.08% | 4.84 | -0.66% | 4.89 | -0.23% | -1.19% | |
| 2019-05-20 | 4.82 | 4.82 | 4.66 | 4.72 | -2.28% | 0.04% | -3.59% | 7,334,600 | 34,603,000 | 75% | 4.72 | -2.32% | 4.83 | -1.25% | 4.87 | -1.16% | 4.90 | -0.39% | -1.23% | |
| 2019-05-17 | 4.94 | 4.95 | 4.72 | 4.83 | -2.23% | 0.00% | -1.73% | 13,368,700 | 64,577,000 | 123% | 4.83 | -2.37% | 4.89 | -1.03% | 4.93 | -0.47% | 4.92 | -0.57% | -1.31% | |
| 2019-05-16 | 4.95 | 4.97 | 4.92 | 4.94 | -0.20% | -0.14% | -0.06% | 7,280,600 | 36,019,000 | 71% | 4.95 | 0.08% | 4.94 | -0.54% | 4.95 | 0.18% | 4.94 | -0.58% | -1.28% | |
| 2019-05-15 | 4.94 | 4.98 | 4.92 | 4.95 | 0.81% | 0.14% | -0.44% | 8,285,400 | 40,951,000 | 74% | 4.94 | 0.08% | 4.97 | 0.30% | 4.94 | 0.30% | 4.97 | -0.80% | -1.27% | |
| 2019-05-14 | 4.93 | 4.98 | 4.91 | 4.91 | -1.60% | -0.59% | -2.04% | 7,619,600 | 37,632,000 | 63% | 4.94 | -1.42% | 4.96 | 0.24% | 4.93 | 0.16% | 5.01 | -1.65% | -1.21% | |
| 2019-05-13 | 4.98 | 5.07 | 4.94 | 4.99 | 0.00% | -0.40% | -2.08% | 11,496,300 | 57,599,000 | 81% | 5.01 | 2.12% | 4.94 | 1.08% | 4.92 | 0.29% | 5.10 | -1.13% | -1.07% | | |
|
