平煤股份( 601666.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 | 5.46 | 5.65 | 5.41 | 5.63 | 3.11% | 1.19% | -1.14% | 15,232,700 | 84,756,000 | 59% | 5.56 | 1.98% | 5.47 | 0.51% | 5.49 | -0.11% | 5.70 | -0.94% | -0.36% |  |
| 2021-01-15 | 5.39 | 5.50 | 5.38 | 5.46 | 1.30% | 0.07% | -5.03% | 9,219,900 | 50,301,000 | 32% | 5.46 | 1.26% | 5.45 | -0.55% | 5.50 | -1.40% | 5.75 | -0.54% | -0.23% | |
| 2021-01-14 | 5.43 | 5.47 | 5.35 | 5.39 | -1.82% | 0.04% | -6.75% | 14,676,500 | 79,077,000 | 45% | 5.39 | -1.93% | 5.48 | -0.96% | 5.58 | -2.11% | 5.78 | -0.72% | -0.14% | |
| 2021-01-13 | 5.57 | 5.58 | 5.41 | 5.49 | -1.08% | -0.07% | -5.70% | 15,317,700 | 84,153,000 | 44% | 5.49 | -0.62% | 5.53 | -1.76% | 5.70 | -0.61% | 5.82 | -0.34% | 0.00% | |
| 2021-01-12 | 5.48 | 5.60 | 5.40 | 5.55 | 0.18% | 0.40% | -5.00% | 19,151,300 | 105,859,000 | 53% | 5.53 | -0.31% | 5.63 | -2.29% | 5.73 | -0.87% | 5.84 | -0.73% | 0.07% | |
| 2021-01-11 | 5.78 | 5.78 | 5.39 | 5.54 | -5.30% | -0.09% | -5.86% | 30,745,300 | 170,475,000 | 79% | 5.55 | -4.25% | 5.76 | -1.08% | 5.78 | -1.57% | 5.89 | -0.57% | 0.30% | |
| 2021-01-08 | 5.89 | 5.89 | 5.73 | 5.85 | -1.02% | 1.02% | -1.17% | 26,956,500 | 156,097,000 | 69% | 5.79 | -1.85% | 5.82 | -0.27% | 5.87 | -0.39% | 5.92 | 0.02% | 0.44% | |
| 2021-01-07 | 5.82 | 6.03 | 5.74 | 5.91 | 1.20% | 0.17% | -0.14% | 40,855,900 | 241,059,000 | 108% | 5.90 | 2.48% | 5.84 | -0.73% | 5.90 | -0.27% | 5.92 | 0.24% | 0.46% |  |
| 2021-01-06 | 5.80 | 5.92 | 5.68 | 5.84 | -0.68% | 1.44% | -1.08% | 36,826,800 | 212,008,000 | 99% | 5.76 | -1.59% | 5.88 | -0.96% | 5.91 | -0.44% | 5.90 | 0.03% | 0.44% | |
| 2021-01-05 | 6.09 | 6.09 | 5.73 | 5.88 | -3.61% | 0.51% | -0.37% | 41,377,900 | 242,061,000 | 116% | 5.85 | -3.15% | 5.94 | -0.79% | 5.94 | -0.77% | 5.90 | -0.05% | 0.45% | |
| 2021-01-04 | 5.96 | 6.13 | 5.87 | 6.10 | 2.87% | 0.99% | 3.30% | 36,685,300 | 221,577,000 | 108% | 6.04 | 1.75% | 5.99 | 0.84% | 5.98 | 0.34% | 5.91 | 0.34% | 0.52% | |
| 2020-12-31 | 6.00 | 6.02 | 5.83 | 5.93 | -1.17% | -0.10% | 0.76% | 35,374,700 | 209,982,000 | 100% | 5.94 | -0.69% | 5.94 | -0.75% | 5.96 | 0.34% | 5.89 | 0.41% | 0.55% | |
| 2020-12-30 | 5.75 | 6.15 | 5.70 | 6.00 | 3.09% | 0.38% | 2.37% | 38,216,700 | 228,432,000 | 115% | 5.98 | 1.68% | 5.98 | 0.24% | 5.94 | 0.78% | 5.86 | 0.62% | 0.42% | |
| 2020-12-29 | 6.05 | 6.07 | 5.78 | 5.82 | -3.64% | -0.99% | -0.09% | 29,858,100 | 175,515,000 | 95% | 5.88 | -2.75% | 5.97 | 0.30% | 5.90 | 0.55% | 5.83 | 0.40% | 0.23% | |
| 2020-12-28 | 6.04 | 6.17 | 5.95 | 6.04 | 1.17% | -0.07% | 4.10% | 49,054,000 | 296,494,000 | 172% | 6.04 | 1.79% | 5.95 | 2.13% | 5.87 | 0.93% | 5.80 | 1.61% | 0.13% | |
| 2020-12-25 | 5.77 | 6.14 | 5.70 | 5.97 | 2.75% | 0.54% | 4.55% | 45,083,500 | 267,716,000 | 169% | 5.94 | 3.38% | 5.82 | 2.07% | 5.81 | 0.42% | 5.71 | 0.79% | -0.16% | |
| 2020-12-24 | 5.73 | 5.81 | 5.64 | 5.81 | 1.57% | 1.15% | 2.56% | 21,171,300 | 121,610,000 | 84% | 5.74 | 0.88% | 5.71 | -1.01% | 5.79 | 0.42% | 5.67 | 0.23% | -0.28% | |
| 2020-12-23 | 5.51 | 5.82 | 5.50 | 5.72 | 3.81% | 0.46% | 1.20% | 26,352,600 | 150,049,000 | 105% | 5.69 | 0.09% | 5.76 | -0.91% | 5.76 | 0.38% | 5.65 | 0.02% | -0.37% | |
| 2020-12-22 | 5.83 | 5.90 | 5.48 | 5.51 | -6.77% | -3.15% | -2.50% | 28,153,100 | 160,160,000 | 113% | 5.69 | -3.12% | 5.82 | 0.26% | 5.74 | 0.42% | 5.65 | 0.18% | -0.47% | |
| 2020-12-21 | 5.94 | 5.97 | 5.77 | 5.91 | 0.17% | 0.65% | 4.77% | 36,924,000 | 216,819,000 | 162% | 5.87 | 0.34% | 5.80 | 1.83% | 5.72 | 2.55% | 5.64 | 0.59% | -0.56% | |
| 2020-12-18 | 5.73 | 5.99 | 5.67 | 5.90 | 5.55% | 0.82% | 5.21% | 45,428,400 | 265,868,000 | 207% | 5.85 | 6.28% | 5.70 | 4.59% | 5.58 | 2.05% | 5.61 | 0.70% | -0.72% | |
| 2020-12-17 | 5.48 | 5.61 | 5.36 | 5.59 | 2.76% | 1.53% | 0.38% | 16,441,200 | 90,530,000 | 80% | 5.51 | 0.53% | 5.45 | 1.42% | 5.46 | -0.29% | 5.57 | -0.94% | -0.77% | |
| 2020-12-16 | 5.34 | 5.57 | 5.33 | 5.44 | 1.87% | -0.68% | -3.24% | 17,355,500 | 95,058,000 | 79% | 5.48 | 3.13% | 5.37 | -1.40% | 5.48 | -0.87% | 5.62 | -1.23% | -0.65% | |
| 2020-12-15 | 5.30 | 5.37 | 5.23 | 5.34 | 0.95% | 0.55% | -6.18% | 10,597,200 | 56,285,000 | 42% | 5.31 | -0.39% | 5.45 | -1.02% | 5.53 | -0.47% | 5.69 | -0.61% | -0.50% | |
| 2020-12-14 | 5.51 | 5.52 | 5.20 | 5.29 | -6.37% | -0.79% | -7.63% | 28,826,700 | 153,698,000 | 111% | 5.33 | -5.78% | 5.50 | -2.53% | 5.55 | -1.61% | 5.73 | -1.36% | -0.44% | |
| 2020-12-11 | 5.65 | 5.74 | 5.57 | 5.65 | 0.89% | -0.16% | -2.69% | 22,629,100 | 128,063,000 | 90% | 5.66 | 1.34% | 5.65 | 0.46% | 5.64 | -0.37% | 5.81 | -0.41% | -0.26% | |
| 2020-12-10 | 5.62 | 5.67 | 5.50 | 5.60 | -0.18% | 0.29% | -3.95% | 18,409,400 | 102,799,000 | 70% | 5.58 | -1.71% | 5.62 | -0.60% | 5.67 | -1.38% | 5.83 | -0.65% | -0.17% | |
| 2020-12-09 | 5.65 | 5.77 | 5.56 | 5.61 | 0.36% | -1.25% | -4.40% | 25,172,000 | 142,998,000 | 93% | 5.68 | 2.12% | 5.66 | -0.49% | 5.74 | -1.49% | 5.87 | -0.96% | -0.08% | |
| 2020-12-08 | 5.56 | 5.64 | 5.48 | 5.59 | 0.36% | 0.49% | -5.65% | 14,287,900 | 79,480,000 | 48% | 5.56 | -2.04% | 5.68 | -2.02% | 5.83 | -0.68% | 5.93 | -0.74% | 0.04% | |
| 2020-12-07 | 5.84 | 5.87 | 5.55 | 5.57 | 0.00% | -1.92% | -6.68% | 28,923,100 | 164,254,000 | 87% | 5.68 | -1.71% | 5.80 | -2.21% | 5.87 | -1.15% | 5.97 | -1.01% | 0.17% | | |
|
