大同煤业( 601001.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-20 | 5.26 | 5.29 | 5.13 | 5.23 | -1.51% | 0.69% | 1.79% | 18,605,300 | 96,645,000 | 68% | 5.19 | -2.28% | 5.32 | 0.43% | 5.26 | 0.25% | 5.14 | 0.71% | 0.79% | |
| 2020-10-19 | 5.38 | 5.41 | 5.24 | 5.31 | -2.21% | -0.09% | 4.08% | 29,186,600 | 155,136,000 | 106% | 5.32 | -1.01% | 5.30 | 0.76% | 5.25 | 0.85% | 5.10 | 0.77% | 0.79% |  |
| 2020-10-16 | 5.20 | 5.50 | 5.13 | 5.43 | 4.02% | 1.14% | 7.25% | 51,495,400 | 276,467,000 | 205% | 5.37 | 3.47% | 5.26 | 2.24% | 5.20 | 2.16% | 5.06 | 1.99% | 0.72% | |
| 2020-10-15 | 5.05 | 5.35 | 4.97 | 5.22 | 3.57% | 0.60% | 5.16% | 39,130,100 | 203,065,000 | 179% | 5.19 | 2.83% | 5.14 | 1.08% | 5.09 | 1.54% | 4.96 | 1.12% | 0.46% | |
| 2020-10-14 | 5.09 | 5.10 | 5.01 | 5.04 | -1.95% | -0.12% | 2.67% | 14,929,700 | 75,337,000 | 77% | 5.05 | -1.50% | 5.09 | 0.57% | 5.02 | 0.66% | 4.91 | 0.37% | 0.31% | |
| 2020-10-13 | 5.10 | 5.22 | 5.03 | 5.14 | 0.59% | 0.33% | 5.09% | 23,775,100 | 121,802,000 | 126% | 5.12 | 0.85% | 5.06 | 1.63% | 4.98 | 1.26% | 4.89 | 0.49% | 0.28% | |
| 2020-10-12 | 5.05 | 5.14 | 5.00 | 5.11 | 1.79% | 0.59% | 4.99% | 30,719,800 | 156,050,000 | 164% | 5.08 | 1.93% | 4.98 | 1.82% | 4.92 | 1.46% | 4.87 | 0.93% | 0.30% | |
| 2020-10-09 | 4.94 | 5.11 | 4.80 | 5.02 | 5.46% | 0.72% | 4.11% | 30,388,500 | 151,446,000 | 164% | 4.98 | 4.71% | 4.89 | 1.43% | 4.85 | 1.85% | 4.82 | 0.82% | 0.23% | |
| 2020-09-30 | 4.84 | 4.86 | 4.71 | 4.76 | -1.65% | 0.00% | -0.48% | 15,511,200 | 73,828,000 | 90% | 4.76 | -1.71% | 4.82 | 0.29% | 4.76 | 0.08% | 4.78 | 0.17% | 0.12% | |
| 2020-09-29 | 4.89 | 4.95 | 4.76 | 4.84 | -0.21% | -0.06% | 1.36% | 20,560,300 | 99,578,000 | 124% | 4.84 | 0.19% | 4.81 | 1.56% | 4.76 | 0.30% | 4.78 | 0.51% | 0.08% | |
| 2020-09-28 | 4.67 | 4.95 | 4.67 | 4.85 | 5.66% | 0.33% | 2.08% | 30,675,800 | 148,274,000 | 197% | 4.83 | 5.09% | 4.73 | 2.27% | 4.74 | -0.40% | 4.75 | 0.76% | 0.00% | |
| 2020-09-25 | 4.57 | 4.64 | 4.56 | 4.59 | 0.66% | -0.22% | -2.65% | 8,193,600 | 37,693,000 | 56% | 4.60 | 0.39% | 4.63 | -1.60% | 4.76 | -0.50% | 4.72 | 0.04% | -0.17% | |
| 2020-09-24 | 4.67 | 4.67 | 4.53 | 4.56 | -3.39% | -0.48% | -3.25% | 14,090,200 | 64,560,000 | 92% | 4.58 | -2.97% | 4.70 | -3.07% | 4.79 | -0.40% | 4.71 | -0.65% | -0.22% | |
| 2020-09-23 | 4.78 | 4.79 | 4.68 | 4.72 | -0.84% | -0.04% | -0.51% | 8,556,800 | 40,407,000 | 55% | 4.72 | -1.71% | 4.85 | 0.17% | 4.81 | 0.31% | 4.74 | -0.36% | -0.15% | |
| 2020-09-22 | 4.92 | 4.92 | 4.72 | 4.76 | -3.25% | -0.92% | -0.02% | 14,585,600 | 70,073,000 | 86% | 4.80 | -2.58% | 4.84 | 0.50% | 4.79 | 0.67% | 4.76 | 0.13% | -0.12% | |
| 2020-09-21 | 4.91 | 5.00 | 4.86 | 4.92 | 0.82% | -0.22% | 3.47% | 21,840,700 | 107,691,000 | 130% | 4.93 | 2.97% | 4.82 | 1.99% | 4.76 | 1.88% | 4.76 | 0.61% | -0.19% | |
| 2020-09-18 | 4.61 | 4.96 | 4.60 | 4.88 | 5.17% | 1.90% | 3.26% | 26,455,200 | 126,685,000 | 162% | 4.79 | 2.95% | 4.72 | 2.21% | 4.67 | 1.30% | 4.73 | 0.30% | -0.32% | |
| 2020-09-17 | 4.62 | 4.70 | 4.61 | 4.64 | 0.43% | -0.26% | -1.53% | 10,026,800 | 46,648,000 | 65% | 4.65 | 0.26% | 4.62 | 0.63% | 4.61 | -1.39% | 4.71 | -0.32% | -0.42% | |
| 2020-09-16 | 4.61 | 4.71 | 4.56 | 4.62 | 0.43% | -0.43% | -2.26% | 11,996,700 | 55,661,000 | 75% | 4.64 | 1.40% | 4.59 | 0.02% | 4.68 | -1.16% | 4.73 | -0.19% | -0.51% | |
| 2020-09-15 | 4.56 | 4.63 | 4.51 | 4.60 | 1.32% | 0.52% | -2.87% | 11,364,300 | 52,007,000 | 71% | 4.58 | 0.22% | 4.59 | -2.46% | 4.73 | -0.44% | 4.74 | -0.36% | -0.65% | |
| 2020-09-14 | 4.64 | 4.67 | 4.51 | 4.54 | -2.16% | -0.57% | -4.48% | 14,333,100 | 65,450,000 | 87% | 4.57 | -1.43% | 4.71 | -1.94% | 4.75 | -0.42% | 4.75 | -0.88% | -0.80% | |
| 2020-09-11 | 4.68 | 4.74 | 4.56 | 4.64 | -1.69% | 0.17% | -3.23% | 14,107,200 | 65,342,000 | 83% | 4.63 | -4.53% | 4.80 | -0.39% | 4.77 | -0.21% | 4.80 | -0.46% | -0.75% | |
| 2020-09-10 | 4.84 | 4.97 | 4.70 | 4.72 | -1.46% | -2.72% | -2.01% | 21,513,200 | 104,373,000 | 131% | 4.85 | -0.06% | 4.82 | 0.92% | 4.78 | 0.21% | 4.82 | 0.02% | -0.71% | |
| 2020-09-09 | 4.77 | 4.94 | 4.74 | 4.79 | -0.62% | -1.34% | -0.54% | 23,747,400 | 115,298,000 | 156% | 4.86 | 2.45% | 4.78 | 1.44% | 4.77 | 0.65% | 4.82 | -0.02% | -0.72% | |
| 2020-09-08 | 4.62 | 4.85 | 4.61 | 4.82 | 4.56% | 1.71% | 0.06% | 18,309,100 | 86,758,000 | 127% | 4.74 | 1.11% | 4.71 | -0.61% | 4.74 | -0.29% | 4.82 | -0.60% | -0.70% | |
| 2020-09-07 | 4.71 | 4.78 | 4.61 | 4.61 | -2.12% | -1.64% | -4.87% | 13,508,300 | 63,320,000 | 94% | 4.69 | 0.04% | 4.74 | -0.50% | 4.76 | -1.43% | 4.85 | -0.68% | -0.65% | |
| 2020-09-04 | 4.71 | 4.74 | 4.61 | 4.71 | -1.67% | 0.53% | -3.46% | 12,055,500 | 56,478,000 | 85% | 4.69 | -2.94% | 4.76 | -0.83% | 4.82 | -0.70% | 4.88 | -0.77% | -0.58% | |
| 2020-09-03 | 4.78 | 4.90 | 4.72 | 4.79 | 0.42% | -0.77% | -2.58% | 14,286,600 | 68,968,000 | 101% | 4.83 | 1.41% | 4.80 | -1.21% | 4.86 | -0.19% | 4.92 | -1.13% | -0.51% | |
| 2020-09-02 | 4.83 | 4.85 | 4.72 | 4.77 | -1.04% | 0.21% | -4.08% | 10,842,800 | 51,609,000 | 68% | 4.76 | -0.96% | 4.86 | -0.57% | 4.87 | -0.47% | 4.97 | -1.58% | -0.40% | |
| 2020-09-01 | 4.88 | 4.92 | 4.76 | 4.82 | 0.00% | 0.29% | -4.61% | 13,918,400 | 66,885,000 | 76% | 4.81 | -2.93% | 4.89 | -0.47% | 4.89 | -0.71% | 5.05 | -1.92% | -0.22% | | |
|
