潞安环能( 601699.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 | 6.06 | 6.18 | 6.04 | 6.08 | 0.00% | -0.34% | -2.88% | 28,286,500 | 172,587,000 | 84% | 6.10 | 0.45% | 6.08 | -0.08% | 6.09 | -0.25% | 6.26 | -1.00% | -0.67% |  |
2021-01-15 | 6.04 | 6.12 | 6.02 | 6.08 | 1.16% | 0.10% | -3.84% | 20,708,700 | 125,777,000 | 57% | 6.07 | 0.15% | 6.09 | -0.13% | 6.11 | -1.37% | 6.32 | -0.49% | -0.56% |  |
2021-01-14 | 6.11 | 6.14 | 6.00 | 6.01 | -1.80% | -0.91% | -5.41% | 26,371,700 | 159,952,000 | 70% | 6.07 | -0.83% | 6.09 | -0.51% | 6.19 | -1.37% | 6.35 | -0.67% | -0.48% |  |
2021-01-13 | 6.13 | 6.22 | 6.03 | 6.12 | 0.00% | 0.07% | -4.33% | 26,973,400 | 164,956,000 | 70% | 6.12 | 0.30% | 6.13 | -1.83% | 6.28 | -0.60% | 6.40 | -0.62% | -0.40% |  |
2021-01-12 | 6.09 | 6.15 | 6.05 | 6.12 | 0.49% | 0.36% | -4.92% | 34,674,100 | 211,458,000 | 88% | 6.10 | -0.94% | 6.24 | -1.93% | 6.32 | -1.00% | 6.44 | -1.24% | -0.31% |  |
2021-01-11 | 6.30 | 6.31 | 6.07 | 6.09 | -4.25% | -1.07% | -6.57% | 38,560,200 | 237,367,000 | 94% | 6.16 | -4.35% | 6.36 | -1.17% | 6.38 | -1.60% | 6.52 | -1.05% | -0.08% |  |
2021-01-08 | 6.47 | 6.58 | 6.32 | 6.36 | -1.70% | -1.18% | -3.45% | 41,135,500 | 264,755,000 | 99% | 6.44 | -0.54% | 6.44 | 0.00% | 6.48 | -0.20% | 6.59 | -0.32% | 0.07% |  |
2021-01-07 | 6.37 | 6.61 | 6.35 | 6.47 | 1.89% | -0.02% | -2.09% | 45,191,100 | 292,438,000 | 113% | 6.47 | 1.40% | 6.44 | -1.08% | 6.50 | -0.40% | 6.61 | -0.33% | 0.12% |  |
2021-01-06 | 6.45 | 6.53 | 6.30 | 6.35 | -1.85% | -0.50% | -4.22% | 27,992,500 | 178,635,000 | 70% | 6.38 | -0.85% | 6.51 | -0.44% | 6.52 | -0.55% | 6.63 | -0.38% | 0.18% |  |
2021-01-05 | 6.65 | 6.68 | 6.36 | 6.47 | -2.71% | 0.51% | -2.78% | 37,804,600 | 243,355,000 | 90% | 6.44 | -3.13% | 6.54 | -0.77% | 6.56 | -1.40% | 6.66 | -0.57% | 0.26% |  |
2021-01-04 | 6.51 | 6.73 | 6.42 | 6.65 | 2.31% | 0.08% | -0.64% | 44,938,400 | 298,594,000 | 103% | 6.65 | 2.23% | 6.59 | 0.32% | 6.65 | -0.52% | 6.69 | 0.09% | 0.40% |  |
2020-12-31 | 6.56 | 6.61 | 6.40 | 6.50 | -0.76% | 0.00% | -2.80% | 32,638,300 | 212,148,000 | 65% | 6.50 | -1.44% | 6.57 | -1.94% | 6.69 | -0.37% | 6.69 | 0.27% | 0.51% |  |
2020-12-30 | 6.45 | 6.75 | 6.42 | 6.55 | 1.08% | -0.68% | -1.78% | 33,331,500 | 219,835,000 | 69% | 6.60 | -0.03% | 6.70 | -0.83% | 6.71 | -0.16% | 6.67 | 0.17% | 0.40% |  |
2020-12-29 | 6.83 | 6.83 | 6.46 | 6.48 | -4.99% | -1.77% | -2.67% | 36,330,900 | 239,693,000 | 78% | 6.60 | -3.50% | 6.75 | -0.31% | 6.72 | -0.21% | 6.66 | 0.24% | 0.28% |  |
2020-12-28 | 6.85 | 6.94 | 6.74 | 6.82 | 0.15% | -0.23% | 2.68% | 49,287,200 | 336,936,000 | 116% | 6.84 | 0.83% | 6.77 | 0.88% | 6.74 | 0.13% | 6.64 | 1.07% | 0.19% |  |
2020-12-25 | 6.63 | 6.91 | 6.51 | 6.81 | 2.56% | 0.44% | 3.62% | 53,407,000 | 362,122,000 | 129% | 6.78 | 1.96% | 6.71 | 0.60% | 6.73 | 0.63% | 6.57 | 0.47% | -0.02% |  |
2020-12-24 | 6.68 | 6.75 | 6.54 | 6.64 | 0.30% | -0.15% | 1.51% | 28,533,900 | 189,745,000 | 70% | 6.65 | -0.29% | 6.67 | -0.74% | 6.69 | 0.72% | 6.54 | 0.17% | -0.08% |  |
2020-12-23 | 6.56 | 6.77 | 6.54 | 6.62 | 1.22% | -0.73% | 1.38% | 37,544,500 | 250,402,000 | 93% | 6.67 | -0.33% | 6.72 | 0.45% | 6.64 | 0.48% | 6.53 | 0.25% | -0.12% |  |
2020-12-22 | 6.78 | 6.85 | 6.54 | 6.54 | -4.39% | -2.26% | 0.40% | 49,702,200 | 332,570,000 | 125% | 6.69 | -1.34% | 6.69 | 1.16% | 6.61 | 0.90% | 6.51 | 0.45% | -0.19% |  |
2020-12-21 | 6.78 | 6.89 | 6.65 | 6.84 | 1.48% | 0.86% | 5.47% | 64,209,600 | 435,461,000 | 179% | 6.78 | 2.17% | 6.62 | 1.91% | 6.55 | 2.59% | 6.49 | 0.84% | -0.27% |  |
2020-12-18 | 6.31 | 6.80 | 6.31 | 6.74 | 8.36% | 1.54% | 4.80% | 96,497,500 | 640,536,000 | 294% | 6.64 | 7.41% | 6.49 | 5.99% | 6.38 | 2.29% | 6.43 | 1.15% | -0.39% |  |
2020-12-17 | 6.06 | 6.28 | 6.02 | 6.22 | 2.81% | 0.65% | -2.17% | 28,781,600 | 177,880,000 | 107% | 6.18 | 1.36% | 6.13 | 0.54% | 6.24 | -1.00% | 6.36 | -0.81% | -0.49% |  |
2020-12-16 | 6.10 | 6.18 | 6.05 | 6.05 | -0.17% | -0.77% | -5.62% | 12,646,600 | 77,109,000 | 43% | 6.10 | 0.79% | 6.09 | -2.93% | 6.30 | -1.01% | 6.41 | -1.03% | -0.40% |  |
2020-12-15 | 6.05 | 6.10 | 5.99 | 6.06 | 0.17% | 0.18% | -6.44% | 15,426,800 | 93,309,000 | 46% | 6.05 | -0.98% | 6.28 | -1.38% | 6.37 | -0.53% | 6.48 | -0.61% | -0.25% |  |
2020-12-14 | 6.33 | 6.33 | 6.01 | 6.05 | -5.47% | -0.97% | -7.17% | 37,320,700 | 228,003,000 | 104% | 6.11 | -6.39% | 6.37 | -2.20% | 6.40 | -1.45% | 6.52 | -1.08% | -0.15% |  |
2020-12-11 | 6.60 | 6.69 | 6.38 | 6.40 | -1.08% | -1.93% | -2.85% | 39,444,500 | 257,400,000 | 112% | 6.53 | 0.60% | 6.51 | 0.53% | 6.49 | 0.17% | 6.59 | -0.15% | 0.05% |  |
2020-12-10 | 6.52 | 6.57 | 6.41 | 6.47 | 0.31% | -0.26% | -1.94% | 26,611,800 | 172,629,000 | 77% | 6.49 | -0.26% | 6.47 | -0.11% | 6.48 | -0.40% | 6.60 | -0.17% | 0.11% |  |
2020-12-09 | 6.43 | 6.60 | 6.42 | 6.45 | 1.10% | -0.83% | -2.41% | 35,532,900 | 231,094,000 | 102% | 6.50 | 1.67% | 6.48 | 0.17% | 6.51 | -1.17% | 6.61 | -0.44% | 0.16% |  |
2020-12-08 | 6.40 | 6.45 | 6.36 | 6.38 | -0.31% | -0.27% | -3.89% | 18,351,900 | 117,405,000 | 50% | 6.40 | -1.69% | 6.47 | -0.98% | 6.59 | -0.51% | 6.64 | -0.41% | 0.29% |  |
2020-12-07 | 6.55 | 6.63 | 6.38 | 6.40 | 0.00% | -1.64% | -3.98% | 27,124,000 | 176,497,000 | 69% | 6.51 | 0.34% | 6.53 | -1.55% | 6.62 | -0.57% | 6.67 | -0.34% | 0.43% |  | |
|