晋控煤业( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 5.36 | 5.58 | 5.30 | 5.49 | 1.86% | 0.05% | -4.17% | 22,615,400 | 124,099,000 | 62% | 5.49 | 1.72% | 5.41 | -0.19% | 5.45 | -0.44% | 5.73 | -1.67% | -0.91% |  |
| 2021-01-15 | 5.37 | 5.47 | 5.33 | 5.39 | 1.70% | -0.07% | -7.48% | 21,673,300 | 116,895,000 | 52% | 5.39 | 0.99% | 5.42 | -0.61% | 5.47 | -1.88% | 5.83 | -1.47% | -0.68% | |
| 2021-01-14 | 5.46 | 5.46 | 5.28 | 5.30 | -3.46% | -0.77% | -10.37% | 25,416,200 | 135,742,000 | 55% | 5.34 | -2.80% | 5.45 | -1.30% | 5.57 | -2.48% | 5.91 | -1.53% | -0.45% | |
| 2021-01-13 | 5.60 | 5.65 | 5.38 | 5.49 | -1.61% | -0.09% | -8.58% | 30,001,600 | 164,848,000 | 61% | 5.50 | -0.06% | 5.52 | -2.35% | 5.72 | -1.41% | 6.01 | -1.44% | -0.24% | |
| 2021-01-12 | 5.49 | 5.59 | 5.42 | 5.58 | 0.72% | 1.49% | -8.42% | 25,817,200 | 141,953,000 | 48% | 5.50 | -1.03% | 5.65 | -2.65% | 5.80 | -1.53% | 6.09 | -1.84% | -0.01% | |
| 2021-01-11 | 5.75 | 5.75 | 5.48 | 5.54 | -4.48% | -0.27% | -10.75% | 38,941,600 | 216,310,000 | 64% | 5.56 | -4.98% | 5.81 | -1.98% | 5.89 | -2.45% | 6.21 | -0.93% | 0.40% | |
| 2021-01-08 | 5.92 | 6.00 | 5.74 | 5.80 | -1.69% | -0.79% | -7.42% | 40,265,600 | 235,394,000 | 64% | 5.85 | -1.86% | 5.92 | -1.10% | 6.04 | -1.52% | 6.27 | -0.37% | 0.58% | |
| 2021-01-07 | 5.96 | 6.13 | 5.78 | 5.90 | -0.51% | -0.96% | -6.17% | 54,916,900 | 327,135,000 | 82% | 5.96 | 0.03% | 5.99 | -2.09% | 6.13 | -1.50% | 6.29 | 0.00% | 0.70% | |
| 2021-01-06 | 6.09 | 6.18 | 5.78 | 5.93 | -2.79% | -0.42% | -5.69% | 41,468,300 | 246,946,000 | 60% | 5.96 | -1.70% | 6.12 | -1.91% | 6.22 | -1.30% | 6.29 | 0.19% | 0.74% | |
| 2021-01-05 | 6.28 | 6.34 | 5.90 | 6.10 | -3.79% | 0.69% | -2.80% | 48,093,900 | 291,371,000 | 68% | 6.06 | -3.67% | 6.24 | -1.58% | 6.30 | -1.98% | 6.28 | -0.03% | 0.77% | |
| 2021-01-04 | 6.19 | 6.43 | 6.06 | 6.34 | 0.63% | 0.81% | 0.99% | 56,341,900 | 354,342,000 | 77% | 6.29 | -0.93% | 6.34 | -0.61% | 6.43 | 0.06% | 6.28 | 0.59% | 0.91% | |
| 2020-12-31 | 6.44 | 6.52 | 6.20 | 6.30 | -1.56% | -0.76% | 0.95% | 50,422,400 | 320,076,000 | 67% | 6.35 | -0.42% | 6.38 | -1.74% | 6.43 | 0.53% | 6.24 | 0.81% | 0.93% |  |
| 2020-12-30 | 6.27 | 6.53 | 6.10 | 6.40 | 1.91% | 0.39% | 3.38% | 57,530,800 | 366,742,000 | 79% | 6.38 | -0.38% | 6.49 | 0.50% | 6.39 | 1.00% | 6.19 | 0.65% | 0.75% | |
| 2020-12-29 | 6.74 | 6.74 | 6.23 | 6.28 | -6.69% | -1.86% | 2.10% | 68,134,800 | 435,994,000 | 100% | 6.40 | -3.60% | 6.46 | 0.97% | 6.33 | 1.18% | 6.15 | 0.82% | 0.54% | |
| 2020-12-28 | 6.31 | 6.90 | 6.31 | 6.73 | 7.34% | 1.39% | 10.31% | 84,913,200 | 563,668,000 | 141% | 6.64 | 5.10% | 6.40 | 3.10% | 6.26 | 1.56% | 6.10 | 2.25% | 0.39% | |
| 2020-12-25 | 6.25 | 6.55 | 6.14 | 6.27 | -2.18% | -0.73% | 5.08% | 80,273,500 | 507,000,000 | 136% | 6.32 | 1.28% | 6.20 | 1.72% | 6.16 | 1.18% | 5.97 | 0.90% | 0.05% | |
| 2020-12-24 | 6.05 | 6.45 | 6.00 | 6.41 | 5.95% | 2.79% | 8.39% | 89,409,100 | 557,566,000 | 159% | 6.24 | 3.18% | 6.10 | 0.28% | 6.09 | 1.82% | 5.91 | 0.87% | -0.04% | |
| 2020-12-23 | 5.83 | 6.21 | 5.83 | 6.05 | 4.85% | 0.10% | 3.19% | 74,956,300 | 453,051,000 | 139% | 6.04 | 1.09% | 6.08 | 0.55% | 5.98 | 1.01% | 5.86 | 0.38% | -0.14% | |
| 2020-12-22 | 6.18 | 6.25 | 5.75 | 5.77 | -6.63% | -3.50% | -1.22% | 70,721,700 | 422,875,000 | 136% | 5.98 | -3.32% | 6.05 | 1.53% | 5.92 | 1.06% | 5.84 | 0.48% | -0.24% | |
| 2020-12-21 | 6.21 | 6.30 | 6.04 | 6.18 | 1.81% | -0.06% | 6.31% | 96,300,700 | 595,508,000 | 210% | 6.18 | 3.95% | 5.96 | 4.40% | 5.86 | 4.81% | 5.81 | 1.40% | -0.35% | |
| 2020-12-18 | 5.67 | 6.07 | 5.65 | 6.07 | 9.96% | 2.03% | 5.88% | 83,253,300 | 495,310,000 | 207% | 5.95 | 10.78% | 5.71 | 7.03% | 5.59 | 1.51% | 5.73 | 0.76% | -0.42% | |
| 2020-12-17 | 5.22 | 5.56 | 5.12 | 5.52 | 5.14% | 2.79% | -2.99% | 36,282,300 | 194,831,000 | 93% | 5.37 | 1.11% | 5.33 | -0.21% | 5.51 | -2.50% | 5.69 | -1.04% | -0.46% | |
| 2020-12-16 | 5.35 | 5.40 | 5.24 | 5.25 | -1.32% | -1.15% | -8.70% | 20,376,500 | 108,212,000 | 48% | 5.31 | 0.64% | 5.34 | -4.25% | 5.65 | -1.55% | 5.75 | -1.39% | -0.32% | |
| 2020-12-15 | 5.32 | 5.34 | 5.21 | 5.32 | -0.19% | 0.81% | -8.76% | 17,934,100 | 94,634,000 | 37% | 5.28 | -1.84% | 5.58 | -2.69% | 5.74 | -0.54% | 5.83 | -0.66% | -0.09% | |
| 2020-12-14 | 5.57 | 5.60 | 5.25 | 5.33 | -7.14% | -0.86% | -9.20% | 51,549,800 | 277,157,000 | 102% | 5.38 | -8.80% | 5.73 | -2.93% | 5.77 | -1.92% | 5.87 | -1.18% | 0.06% | |
| 2020-12-11 | 6.07 | 6.15 | 5.71 | 5.74 | -3.53% | -2.63% | -3.37% | 50,367,500 | 296,896,000 | 107% | 5.90 | -0.46% | 5.91 | 0.61% | 5.88 | 0.29% | 5.94 | 0.02% | 0.27% | |
| 2020-12-10 | 5.85 | 6.13 | 5.80 | 5.95 | 2.59% | 0.47% | 0.19% | 54,037,700 | 320,002,000 | 115% | 5.92 | 0.36% | 5.87 | 0.36% | 5.86 | 0.12% | 5.94 | -0.12% | 0.33% | |
| 2020-12-09 | 5.82 | 6.00 | 5.77 | 5.80 | 2.11% | -1.71% | -2.46% | 51,140,400 | 301,768,000 | 108% | 5.90 | 3.51% | 5.85 | 0.85% | 5.86 | -1.38% | 5.95 | -0.67% | 0.44% | |
| 2020-12-08 | 5.73 | 5.82 | 5.60 | 5.68 | -1.90% | -0.37% | -5.11% | 25,977,700 | 148,086,000 | 49% | 5.70 | -3.31% | 5.80 | -1.19% | 5.94 | -0.67% | 5.99 | -0.57% | 0.74% | |
| 2020-12-07 | 5.97 | 6.02 | 5.77 | 5.79 | 0.00% | -1.80% | -3.82% | 25,441,600 | 150,001,000 | 41% | 5.90 | 1.57% | 5.87 | -1.91% | 5.98 | -0.22% | 6.02 | 0.62% | 1.16% | | |
|
