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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 5.69 | 5.69 | 5.48 | 5.50 | -3.34% | -0.92% | -3.10% | 26,324,300 | 146,121,000 | 84% | 5.55 | -3.66% | 5.75 | -0.43% | 5.73 | -0.14% | 5.68 | -0.07% | 0.38% |  |
| 2019-04-22 | 5.92 | 5.93 | 5.63 | 5.69 | -3.89% | -1.25% | 0.18% | 48,228,000 | 277,893,000 | 168% | 5.76 | -0.88% | 5.77 | 0.16% | 5.74 | 0.51% | 5.68 | 0.50% | 0.37% | |
| 2019-04-19 | 5.61 | 5.92 | 5.60 | 5.92 | 4.59% | 1.84% | 4.74% | 68,194,400 | 396,381,000 | 270% | 5.81 | 2.69% | 5.76 | 1.57% | 5.71 | 1.26% | 5.65 | 1.11% | 0.29% | |
| 2019-04-18 | 5.62 | 5.75 | 5.60 | 5.66 | -0.35% | -0.02% | 1.25% | 21,070,900 | 119,284,000 | 103% | 5.66 | -1.08% | 5.67 | 0.27% | 5.64 | 0.37% | 5.59 | 0.29% | 0.11% | |
| 2019-04-17 | 5.73 | 5.85 | 5.65 | 5.68 | -0.70% | -0.75% | 1.90% | 29,344,100 | 167,926,000 | 148% | 5.72 | 1.44% | 5.66 | 0.87% | 5.62 | 0.83% | 5.57 | 0.45% | 0.01% | |
| 2019-04-16 | 5.58 | 5.75 | 5.51 | 5.72 | 2.14% | 1.38% | 3.08% | 35,341,300 | 199,397,000 | 183% | 5.64 | 0.21% | 5.61 | 0.85% | 5.58 | 0.69% | 5.55 | 0.34% | -0.07% | |
| 2019-04-15 | 5.48 | 5.82 | 5.47 | 5.60 | 2.94% | -0.53% | 1.27% | 42,763,000 | 240,746,000 | 239% | 5.63 | 3.86% | 5.56 | 2.32% | 5.54 | 1.36% | 5.53 | 0.84% | -0.13% | |
| 2019-04-12 | 5.45 | 5.45 | 5.40 | 5.44 | 0.00% | 0.35% | -0.80% | 10,372,700 | 56,228,000 | 65% | 5.42 | -0.39% | 5.44 | -0.37% | 5.46 | -0.35% | 5.48 | 0.13% | -0.24% | |
| 2019-04-11 | 5.46 | 5.48 | 5.41 | 5.44 | -0.18% | -0.04% | -0.68% | 11,570,600 | 62,971,000 | 72% | 5.44 | -0.07% | 5.46 | -0.42% | 5.48 | -0.20% | 5.48 | 0.17% | -0.27% | |
| 2019-04-10 | 5.48 | 5.49 | 5.41 | 5.45 | -0.91% | 0.07% | -0.33% | 12,310,700 | 67,046,000 | 75% | 5.45 | -0.73% | 5.48 | -0.42% | 5.49 | -0.40% | 5.47 | 0.07% | -0.41% | |
| 2019-04-09 | 5.45 | 5.51 | 5.44 | 5.50 | 0.55% | 0.26% | 0.66% | 10,588,100 | 58,086,000 | 62% | 5.49 | -0.26% | 5.50 | -0.04% | 5.52 | -0.15% | 5.46 | -0.16% | -0.69% | |
| 2019-04-08 | 5.53 | 5.56 | 5.42 | 5.47 | -0.73% | -0.55% | -0.05% | 17,870,000 | 98,279,000 | 97% | 5.50 | -0.34% | 5.51 | -0.36% | 5.52 | 0.46% | 5.47 | -0.35% | -0.66% | |
| 2019-04-04 | 5.56 | 5.56 | 5.49 | 5.51 | -0.72% | -0.16% | 0.33% | 15,204,700 | 83,918,000 | 81% | 5.52 | 0.36% | 5.53 | -0.11% | 5.50 | 0.46% | 5.49 | -0.67% | -0.60% | |
| 2019-04-03 | 5.51 | 5.55 | 5.46 | 5.55 | 0.36% | 0.93% | 0.38% | 17,243,800 | 94,830,000 | 85% | 5.50 | -0.92% | 5.53 | 0.69% | 5.47 | 0.48% | 5.53 | -0.68% | -0.51% | |
| 2019-04-02 | 5.59 | 5.61 | 5.51 | 5.53 | -0.54% | -0.36% | -0.66% | 22,077,600 | 122,531,000 | 101% | 5.55 | 0.24% | 5.49 | 1.12% | 5.45 | 0.55% | 5.57 | -0.43% | -0.40% | |
| 2019-04-01 | 5.48 | 5.58 | 5.45 | 5.56 | 2.39% | 0.42% | -0.55% | 21,953,100 | 121,560,000 | 96% | 5.54 | 3.23% | 5.43 | 1.51% | 5.42 | -0.04% | 5.59 | -0.16% | -0.32% | |
| 2019-03-29 | 5.34 | 5.44 | 5.26 | 5.43 | 2.26% | 1.23% | -3.04% | 17,280,100 | 92,696,000 | 73% | 5.36 | 0.43% | 5.35 | -0.56% | 5.42 | -1.22% | 5.60 | -0.29% | -0.29% | |
| 2019-03-28 | 5.36 | 5.39 | 5.30 | 5.31 | -1.12% | -0.58% | -5.45% | 12,504,200 | 66,783,000 | 50% | 5.34 | -0.04% | 5.38 | -1.30% | 5.49 | -1.60% | 5.62 | -0.16% | -0.26% | |
| 2019-03-27 | 5.34 | 5.39 | 5.30 | 5.37 | 0.75% | 0.51% | -4.53% | 14,506,800 | 77,516,000 | 52% | 5.34 | -1.58% | 5.45 | -1.64% | 5.58 | -1.31% | 5.63 | -1.23% | -0.24% | |
| 2019-03-26 | 5.51 | 5.55 | 5.32 | 5.33 | -3.09% | -1.82% | -6.41% | 21,807,600 | 118,394,000 | 63% | 5.43 | -2.04% | 5.54 | -2.14% | 5.65 | -0.95% | 5.70 | -2.73% | -0.05% | |
| 2019-03-25 | 5.55 | 5.59 | 5.47 | 5.50 | -3.00% | -0.76% | -6.06% | 22,972,700 | 127,312,000 | 48% | 5.54 | -1.98% | 5.66 | -1.24% | 5.70 | -0.26% | 5.86 | 0.07% | 0.59% | |
| 2019-03-22 | 5.76 | 5.76 | 5.61 | 5.67 | -1.56% | 0.28% | -3.09% | 22,620,300 | 127,892,000 | 43% | 5.65 | -2.06% | 5.74 | -0.35% | 5.72 | 0.26% | 5.85 | 0.26% | 0.74% | |
| 2019-03-21 | 5.80 | 5.81 | 5.73 | 5.76 | -0.52% | -0.23% | -1.30% | 27,742,700 | 160,156,000 | 51% | 5.77 | 0.26% | 5.76 | 0.67% | 5.70 | 0.74% | 5.84 | 0.31% | 0.80% | |
| 2019-03-20 | 5.82 | 5.83 | 5.67 | 5.79 | 0.17% | 0.56% | -0.48% | 34,094,100 | 196,311,000 | 60% | 5.76 | 0.40% | 5.72 | 1.08% | 5.66 | -1.12% | 5.82 | 0.40% | 0.87% | |
| 2019-03-19 | 5.67 | 5.84 | 5.65 | 5.78 | 1.76% | 0.78% | -0.26% | 29,589,900 | 169,707,000 | 50% | 5.74 | 1.87% | 5.66 | 1.00% | 5.73 | -3.34% | 5.80 | 0.31% | 0.97% | |
| 2019-03-18 | 5.67 | 5.70 | 5.55 | 5.68 | 0.71% | 0.89% | -1.68% | 22,494,700 | 126,634,000 | 37% | 5.63 | 0.68% | 5.60 | -2.39% | 5.92 | 0.37% | 5.78 | 0.19% | 0.98% | |
| 2019-03-15 | 5.62 | 5.65 | 5.52 | 5.64 | 1.44% | 0.86% | -2.19% | 27,395,800 | 153,188,000 | 45% | 5.59 | 0.04% | 5.74 | -4.11% | 5.90 | 0.31% | 5.77 | 0.04% | 1.00% | |
| 2019-03-14 | 5.73 | 5.75 | 5.46 | 5.56 | -4.14% | -0.54% | -3.54% | 40,931,200 | 228,800,000 | 70% | 5.59 | -4.72% | 5.98 | 0.20% | 5.88 | 0.07% | 5.76 | -0.04% | 1.02% | |
| 2019-03-13 | 5.87 | 6.04 | 5.61 | 5.80 | -4.29% | -1.14% | 0.59% | 76,838,400 | 450,848,000 | 145% | 5.87 | -4.71% | 5.97 | 0.66% | 5.88 | 0.82% | 5.77 | 0.73% | 1.05% | |
| 2019-03-12 | 6.23 | 6.39 | 5.95 | 6.06 | 0.00% | -1.58% | 5.87% | 143,056,000 | 880,828,000 | 314% | 6.16 | 7.23% | 5.93 | 4.75% | 5.83 | 3.96% | 5.72 | 3.66% | 1.04% | | |
|
