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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-20 | 5.90 | 5.96 | 5.80 | 5.88 | -0.84% | 0.10% | 0.27% | 13,594,900 | 79,853,000 | 64% | 5.87 | -1.74% | 5.97 | -0.05% | 5.96 | -0.37% | 5.86 | -0.09% | -0.43% | |
| 2020-10-19 | 5.96 | 6.11 | 5.82 | 5.93 | -1.00% | -0.80% | 1.04% | 25,463,200 | 152,231,000 | 120% | 5.98 | -0.57% | 5.98 | 0.15% | 5.98 | 0.67% | 5.87 | 0.22% | -0.42% |  |
| 2020-10-16 | 5.88 | 6.12 | 5.88 | 5.99 | 1.70% | -0.37% | 2.29% | 30,643,700 | 184,235,000 | 158% | 6.01 | 1.59% | 5.97 | 0.03% | 5.94 | 1.45% | 5.86 | 0.38% | -0.43% | |
| 2020-10-15 | 5.90 | 6.07 | 5.78 | 5.89 | 0.51% | -0.47% | 0.96% | 20,584,500 | 121,823,000 | 113% | 5.92 | -0.42% | 5.97 | 0.88% | 5.86 | 0.98% | 5.83 | -0.22% | -0.49% | |
| 2020-10-14 | 5.98 | 6.07 | 5.85 | 5.86 | -3.14% | -1.40% | 0.22% | 16,044,800 | 95,359,000 | 92% | 5.94 | -1.31% | 5.91 | 1.67% | 5.80 | 0.49% | 5.85 | -0.66% | -0.46% | |
| 2020-10-13 | 5.99 | 6.17 | 5.88 | 6.05 | 1.85% | 0.46% | 2.79% | 22,626,900 | 136,257,000 | 129% | 6.02 | 3.85% | 5.82 | 2.36% | 5.77 | 0.52% | 5.89 | -1.46% | -0.38% | |
| 2020-10-12 | 5.64 | 6.00 | 5.59 | 5.94 | 5.88% | 2.43% | -0.55% | 26,055,300 | 151,101,000 | 131% | 5.80 | 3.22% | 5.68 | 0.46% | 5.74 | 0.04% | 5.97 | -0.70% | -0.13% | |
| 2020-10-09 | 5.64 | 5.74 | 5.47 | 5.61 | 0.72% | -0.14% | -6.73% | 21,374,800 | 120,092,000 | 105% | 5.62 | 0.68% | 5.66 | -1.82% | 5.74 | -1.17% | 6.02 | -0.63% | -0.07% | |
| 2020-09-30 | 5.71 | 5.79 | 5.50 | 5.57 | -1.42% | -0.18% | -7.98% | 16,692,200 | 93,146,000 | 83% | 5.58 | -3.24% | 5.76 | -1.59% | 5.81 | -1.86% | 6.05 | -0.72% | -0.09% | |
| 2020-09-29 | 5.89 | 5.97 | 5.60 | 5.65 | -3.42% | -2.03% | -7.33% | 18,459,800 | 106,457,000 | 99% | 5.77 | -2.72% | 5.85 | -1.02% | 5.92 | -2.26% | 6.10 | -0.46% | -0.08% | |
| 2020-09-28 | 5.82 | 6.13 | 5.82 | 5.85 | 0.00% | -1.32% | -4.49% | 17,331,800 | 102,748,000 | 97% | 5.93 | 0.68% | 5.91 | -1.14% | 6.05 | -2.76% | 6.13 | 0.07% | -0.09% | |
| 2020-09-25 | 5.90 | 5.95 | 5.83 | 5.85 | 0.17% | -0.65% | -4.43% | 9,186,600 | 54,091,000 | 52% | 5.89 | -0.42% | 5.98 | -2.45% | 6.23 | -0.13% | 6.12 | 0.07% | -0.16% | |
| 2020-09-24 | 6.11 | 6.11 | 5.82 | 5.84 | -4.11% | -1.23% | -4.53% | 15,185,000 | 89,790,000 | 85% | 5.91 | -3.46% | 6.13 | -3.28% | 6.23 | 0.03% | 6.12 | -0.20% | -0.15% | |
| 2020-09-23 | 6.26 | 6.32 | 6.05 | 6.09 | -1.93% | -0.57% | -0.64% | 13,433,400 | 82,276,000 | 77% | 6.13 | -3.06% | 6.34 | 0.40% | 6.23 | 0.03% | 6.13 | 0.05% | -0.08% | |
| 2020-09-22 | 6.41 | 6.46 | 6.17 | 6.21 | -4.02% | -1.71% | 1.37% | 18,267,900 | 115,424,000 | 103% | 6.32 | -1.74% | 6.32 | 1.40% | 6.23 | 0.81% | 6.13 | 0.16% | -0.07% | |
| 2020-09-21 | 6.27 | 6.57 | 6.19 | 6.47 | 4.52% | 0.62% | 5.79% | 36,320,200 | 233,529,000 | 215% | 6.43 | 4.96% | 6.23 | 3.16% | 6.18 | 3.05% | 6.12 | 1.04% | -0.09% | |
| 2020-09-18 | 5.91 | 6.26 | 5.86 | 6.19 | 4.74% | 1.04% | 2.26% | 22,456,200 | 137,566,000 | 142% | 6.13 | 3.53% | 6.04 | 0.99% | 6.00 | 1.05% | 6.05 | -0.08% | -0.18% | |
| 2020-09-17 | 6.00 | 6.05 | 5.79 | 5.91 | -2.31% | -0.12% | -2.44% | 16,055,900 | 94,995,000 | 102% | 5.92 | -1.89% | 5.98 | 0.44% | 5.93 | -0.55% | 6.06 | -0.87% | -0.21% | |
| 2020-09-16 | 6.06 | 6.10 | 5.98 | 6.05 | 0.17% | 0.32% | -1.00% | 8,128,000 | 49,020,000 | 52% | 6.03 | 0.28% | 5.95 | 0.51% | 5.97 | -0.52% | 6.11 | -0.59% | -0.12% | |
| 2020-09-15 | 5.86 | 6.13 | 5.80 | 6.04 | 3.42% | 0.43% | -1.74% | 15,402,000 | 92,629,000 | 93% | 6.01 | 2.94% | 5.92 | -0.27% | 6.00 | -0.65% | 6.15 | -0.53% | -0.04% | |
| 2020-09-14 | 5.93 | 5.98 | 5.76 | 5.84 | -1.68% | -0.03% | -5.50% | 14,530,300 | 84,892,000 | 82% | 5.84 | -1.03% | 5.94 | -1.66% | 6.04 | -1.13% | 6.18 | -0.64% | 0.07% | |
| 2020-09-11 | 5.94 | 6.02 | 5.83 | 5.94 | -0.34% | 0.63% | -4.50% | 12,556,400 | 74,116,000 | 66% | 5.90 | -2.49% | 6.04 | -1.40% | 6.11 | -0.76% | 6.22 | 0.11% | 0.18% | |
| 2020-09-10 | 6.03 | 6.20 | 5.94 | 5.96 | -0.83% | -1.55% | -4.07% | 15,876,700 | 96,114,000 | 81% | 6.05 | -0.75% | 6.12 | -0.71% | 6.15 | -1.11% | 6.21 | 0.52% | 0.21% | |
| 2020-09-09 | 6.25 | 6.33 | 5.96 | 6.01 | -4.45% | -1.48% | -2.77% | 22,955,600 | 140,035,000 | 110% | 6.10 | -2.42% | 6.17 | -0.69% | 6.22 | -1.19% | 6.18 | 0.18% | 0.21% | |
| 2020-09-08 | 6.12 | 6.32 | 6.12 | 6.29 | 1.45% | 0.62% | 1.94% | 13,086,600 | 81,802,000 | 62% | 6.25 | 0.90% | 6.21 | -0.94% | 6.30 | -0.21% | 6.17 | -0.05% | 0.28% | |
| 2020-09-07 | 6.17 | 6.30 | 6.10 | 6.20 | -0.32% | 0.08% | 0.44% | 18,369,400 | 113,795,000 | 81% | 6.20 | -0.03% | 6.27 | -1.23% | 6.31 | -0.13% | 6.17 | 0.11% | 0.39% | |
| 2020-09-04 | 6.26 | 6.31 | 6.12 | 6.22 | -2.66% | 0.37% | 0.88% | 16,610,900 | 102,932,000 | 69% | 6.20 | -3.74% | 6.35 | -0.60% | 6.32 | 0.88% | 6.17 | -0.37% | 0.48% | |
| 2020-09-03 | 6.49 | 6.58 | 6.31 | 6.39 | -0.31% | -0.75% | 3.25% | 15,520,400 | 99,927,000 | 60% | 6.44 | 0.37% | 6.39 | 1.03% | 6.26 | 1.82% | 6.19 | 0.08% | 0.66% | |
| 2020-09-02 | 6.43 | 6.52 | 6.33 | 6.41 | 0.63% | -0.06% | 3.65% | 16,763,100 | 107,524,000 | 60% | 6.41 | 1.47% | 6.32 | 2.13% | 6.15 | 0.99% | 6.18 | 0.18% | 0.81% | |
| 2020-09-01 | 6.22 | 6.43 | 6.19 | 6.37 | 0.00% | 0.78% | 3.19% | 19,468,400 | 123,060,000 | 61% | 6.32 | 0.89% | 6.19 | 2.20% | 6.09 | 0.07% | 6.17 | 0.60% | 1.01% | | |
|
