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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 4.98 | 5.09 | 4.97 | 5.08 | 0.59% | 0.85% | -0.37% | 15,655,400 | 78,855,000 | 81% | 5.04 | -1.95% | 5.11 | -1.05% | 5.14 | -0.14% | 5.10 | -0.22% | -0.42% |  |
| 2019-02-21 | 5.12 | 5.19 | 5.01 | 5.05 | -1.94% | -1.69% | -1.17% | 17,781,100 | 91,340,000 | 89% | 5.14 | -0.62% | 5.17 | -0.08% | 5.15 | 0.27% | 5.11 | 0.06% | -0.40% | |
| 2019-02-20 | 5.16 | 5.19 | 5.12 | 5.15 | -0.39% | -0.37% | 0.84% | 13,405,400 | 69,288,000 | 70% | 5.17 | -0.48% | 5.17 | 0.51% | 5.13 | 0.47% | 5.11 | 0.08% | -0.40% | |
| 2019-02-19 | 5.20 | 5.26 | 5.15 | 5.17 | -0.39% | -0.46% | 1.31% | 20,243,700 | 105,137,000 | 107% | 5.19 | 0.84% | 5.15 | 0.92% | 5.11 | 0.95% | 5.10 | 0.14% | -0.39% |  |
| 2019-02-18 | 5.05 | 5.19 | 5.05 | 5.19 | 2.37% | 0.76% | 1.84% | 19,719,100 | 101,564,000 | 106% | 5.15 | 1.60% | 5.10 | 0.85% | 5.06 | -0.06% | 5.10 | -0.12% | -0.42% | |
| 2019-02-15 | 5.00 | 5.09 | 4.98 | 5.07 | 0.80% | 0.00% | -0.63% | 14,417,100 | 73,098,000 | 76% | 5.07 | 0.26% | 5.06 | 0.52% | 5.06 | -0.37% | 5.10 | -0.82% | -0.41% | |
| 2019-02-14 | 5.05 | 5.09 | 5.02 | 5.03 | -0.40% | -0.53% | -2.22% | 15,270,600 | 77,218,000 | 76% | 5.06 | 0.34% | 5.03 | -0.69% | 5.08 | -0.08% | 5.14 | -1.40% | -0.30% | |
| 2019-02-13 | 4.96 | 5.07 | 4.96 | 5.05 | 1.61% | 0.20% | -3.20% | 16,462,300 | 82,972,000 | 72% | 5.04 | 0.66% | 5.06 | -0.63% | 5.09 | -0.20% | 5.22 | -0.69% | -0.06% | |
| 2019-02-12 | 5.08 | 5.09 | 4.96 | 4.97 | -2.55% | -0.74% | -5.39% | 27,047,200 | 135,413,000 | 114% | 5.01 | -2.38% | 5.10 | -0.70% | 5.10 | -0.64% | 5.25 | -1.13% | 0.11% | |
| 2019-02-11 | 5.26 | 5.26 | 5.08 | 5.10 | -3.59% | -0.57% | -4.01% | 30,000,200 | 153,862,000 | 121% | 5.13 | -0.50% | 5.13 | 0.06% | 5.13 | -0.39% | 5.31 | -0.08% | 0.35% | |
| 2019-02-01 | 5.12 | 5.32 | 5.06 | 5.29 | 3.73% | 2.62% | -0.51% | 24,549,800 | 126,562,000 | 95% | 5.16 | 1.22% | 5.13 | 0.29% | 5.15 | -1.44% | 5.32 | -0.08% | 0.44% | |
| 2019-01-31 | 5.15 | 5.19 | 5.02 | 5.10 | 0.00% | 0.14% | -4.15% | 11,590,900 | 59,031,000 | 46% | 5.09 | -0.29% | 5.11 | -0.91% | 5.23 | -2.30% | 5.32 | 0.13% | 0.49% | |
| 2019-01-30 | 5.17 | 5.17 | 5.06 | 5.10 | -0.97% | -0.16% | -4.03% | 11,644,100 | 59,483,000 | 46% | 5.11 | -0.51% | 5.16 | -2.12% | 5.35 | -0.76% | 5.31 | 0.15% | 0.51% | |
| 2019-01-29 | 5.17 | 5.20 | 5.08 | 5.15 | 0.19% | 0.31% | -2.94% | 16,096,200 | 82,638,000 | 62% | 5.13 | -1.52% | 5.27 | -2.80% | 5.39 | -0.79% | 5.31 | -0.13% | 0.52% | |
| 2019-01-28 | 5.41 | 5.41 | 5.11 | 5.14 | -2.84% | -1.40% | -3.26% | 20,343,800 | 106,043,000 | 77% | 5.21 | -3.73% | 5.43 | -1.00% | 5.43 | 0.54% | 5.31 | -0.11% | 0.62% | |
| 2019-01-25 | 5.62 | 5.64 | 5.29 | 5.29 | -5.54% | -2.31% | -0.55% | 24,404,300 | 132,155,000 | 97% | 5.42 | -2.47% | 5.48 | 0.00% | 5.40 | 0.54% | 5.32 | 0.28% | 0.72% | |
| 2019-01-24 | 5.56 | 5.67 | 5.40 | 5.60 | 0.90% | 0.86% | 5.58% | 35,829,500 | 198,918,000 | 148% | 5.55 | 2.06% | 5.48 | 2.45% | 5.37 | 1.65% | 5.30 | 1.01% | 0.79% | |
| 2019-01-23 | 5.53 | 5.60 | 5.34 | 5.55 | 0.00% | 2.02% | 5.69% | 23,869,800 | 129,853,000 | 100% | 5.44 | 0.00% | 5.35 | 1.15% | 5.29 | 1.13% | 5.25 | 1.00% | 0.80% | |
| 2019-01-22 | 5.46 | 5.65 | 5.26 | 5.55 | 0.91% | 2.02% | 6.75% | 40,972,200 | 222,886,000 | 163% | 5.44 | 4.58% | 5.29 | 2.90% | 5.23 | 1.38% | 5.20 | 1.37% | 0.81% | |
| 2019-01-21 | 5.00 | 5.55 | 5.00 | 5.50 | 8.70% | 5.73% | 7.23% | 39,833,900 | 207,201,000 | 169% | 5.20 | 2.83% | 5.14 | 1.42% | 5.16 | -0.17% | 5.13 | 0.73% | 0.69% | |
| 2019-01-18 | 4.98 | 5.08 | 4.97 | 5.06 | 1.00% | 0.02% | -0.63% | 12,167,800 | 61,562,000 | 54% | 5.06 | 0.40% | 5.07 | -1.55% | 5.17 | -0.58% | 5.09 | 0.45% | 0.67% | |
| 2019-01-17 | 5.03 | 5.10 | 4.97 | 5.01 | -0.60% | -0.58% | -1.16% | 15,312,800 | 77,154,000 | 63% | 5.04 | -1.08% | 5.15 | -1.36% | 5.20 | -0.25% | 5.07 | 0.38% | 0.71% | |
| 2019-01-16 | 5.18 | 5.18 | 5.04 | 5.04 | -2.51% | -1.06% | -0.20% | 19,676,800 | 100,234,000 | 82% | 5.09 | -3.16% | 5.22 | -0.89% | 5.21 | 0.74% | 5.05 | 0.26% | 0.68% | |
| 2019-01-15 | 5.40 | 5.49 | 5.11 | 5.17 | -3.72% | -1.71% | 2.64% | 23,676,200 | 124,538,000 | 108% | 5.26 | -0.61% | 5.27 | 0.77% | 5.17 | 1.27% | 5.04 | 0.88% | 0.67% | |
| 2019-01-14 | 5.33 | 5.43 | 5.17 | 5.37 | 1.51% | 1.47% | 7.55% | 19,464,400 | 103,003,000 | 92% | 5.29 | 0.88% | 5.23 | 2.01% | 5.11 | 1.29% | 4.99 | 0.85% | 0.65% | |
| 2019-01-11 | 5.29 | 5.35 | 5.11 | 5.29 | 1.34% | 0.84% | 6.85% | 21,710,200 | 113,884,000 | 103% | 5.25 | 1.57% | 5.12 | 1.85% | 5.04 | 1.27% | 4.95 | 0.96% | 0.63% | |
| 2019-01-10 | 5.08 | 5.30 | 5.05 | 5.22 | 2.35% | 1.06% | 6.44% | 29,373,000 | 151,699,000 | 140% | 5.17 | 2.87% | 5.03 | 1.80% | 4.98 | 1.47% | 4.90 | 1.11% | 0.58% | |
| 2019-01-09 | 4.77 | 5.25 | 4.77 | 5.10 | 6.25% | 1.57% | 5.15% | 39,312,100 | 197,404,000 | 201% | 5.02 | 4.17% | 4.94 | 1.27% | 4.91 | 1.24% | 4.85 | 1.08% | 0.43% | |
| 2019-01-08 | 4.82 | 4.86 | 4.78 | 4.80 | -0.21% | -0.41% | 0.04% | 17,718,300 | 85,395,000 | 103% | 4.82 | -1.57% | 4.88 | 0.33% | 4.85 | 0.06% | 4.80 | 0.19% | 0.30% | |
| 2019-01-07 | 4.97 | 5.15 | 4.80 | 4.81 | 0.00% | -1.78% | 0.44% | 23,933,800 | 117,204,000 | 149% | 4.90 | -0.02% | 4.86 | 0.64% | 4.84 | 0.50% | 4.79 | 0.50% | 0.27% | | |
|
