湖北能源( 000883.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 4.29 | 4.35 | 4.27 | 4.32 | 1.17% | -0.02% | 2.35% | 19,351,700 | 83,612,000 | 88% | 4.32 | 1.81% | 4.28 | 0.95% | 4.25 | 0.21% | 4.22 | 0.57% | 0.52% |  |
| 2022-05-19 | 4.21 | 4.28 | 4.19 | 4.27 | 0.47% | 0.61% | 1.74% | 14,709,600 | 62,430,000 | 65% | 4.24 | -0.21% | 4.24 | 0.00% | 4.25 | 0.09% | 4.20 | 0.22% | 0.44% | |
| 2022-05-18 | 4.21 | 4.29 | 4.20 | 4.25 | 0.71% | -0.07% | 1.48% | 19,338,500 | 82,245,000 | 83% | 4.25 | 1.09% | 4.24 | -0.19% | 4.24 | 0.28% | 4.19 | 0.50% | 0.41% | |
| 2022-05-17 | 4.25 | 4.25 | 4.18 | 4.22 | -0.71% | 0.31% | 1.27% | 16,208,200 | 68,185,000 | 64% | 4.21 | -0.76% | 4.24 | -0.05% | 4.23 | 0.36% | 4.17 | 0.48% | 0.35% | |
| 2022-05-16 | 4.31 | 4.32 | 4.21 | 4.25 | -0.70% | 0.26% | 2.48% | 27,428,700 | 116,277,000 | 101% | 4.24 | -0.63% | 4.25 | 0.38% | 4.21 | 0.45% | 4.15 | 1.07% | 0.27% | |
| 2022-05-13 | 4.19 | 4.30 | 4.19 | 4.28 | 2.15% | 0.33% | 4.31% | 30,402,100 | 129,696,000 | 113% | 4.27 | 0.90% | 4.23 | 1.00% | 4.20 | 1.01% | 4.10 | 1.03% | 0.06% | |
| 2022-05-12 | 4.19 | 4.30 | 4.16 | 4.19 | 0.72% | -0.90% | 3.18% | 31,012,800 | 131,133,000 | 116% | 4.23 | 0.98% | 4.19 | 0.97% | 4.15 | 0.61% | 4.06 | 0.72% | -0.13% | |
| 2022-05-11 | 4.15 | 4.23 | 4.14 | 4.16 | -0.24% | -0.64% | 3.17% | 25,682,800 | 107,531,000 | 96% | 4.19 | 1.18% | 4.15 | 1.15% | 4.13 | 0.66% | 4.03 | 0.45% | -0.28% | |
| 2022-05-10 | 4.05 | 4.21 | 4.02 | 4.17 | 1.96% | 0.77% | 3.89% | 25,992,200 | 107,560,000 | 95% | 4.14 | 1.32% | 4.10 | 0.02% | 4.10 | 0.56% | 4.01 | 0.33% | -0.42% | |
| 2022-05-09 | 4.06 | 4.11 | 4.04 | 4.09 | 0.49% | 0.15% | 2.22% | 13,085,000 | 53,444,000 | 47% | 4.08 | 0.49% | 4.10 | 0.17% | 4.08 | 1.27% | 4.00 | -0.22% | -0.57% | |
| 2022-05-06 | 4.07 | 4.10 | 4.03 | 4.07 | -1.45% | 0.15% | 1.50% | 22,121,400 | 89,895,000 | 76% | 4.06 | -1.81% | 4.09 | 0.29% | 4.03 | 0.85% | 4.01 | -0.22% | -0.62% | |
| 2022-05-05 | 4.11 | 4.18 | 4.08 | 4.13 | 0.49% | -0.22% | 2.76% | 24,819,500 | 102,726,000 | 86% | 4.14 | 1.50% | 4.08 | 2.20% | 3.99 | 0.66% | 4.02 | -0.03% | -0.64% | |
| 2022-04-29 | 4.06 | 4.13 | 4.01 | 4.11 | 1.23% | 0.78% | 2.24% | 36,897,700 | 150,455,000 | 129% | 4.08 | 0.84% | 3.99 | 1.76% | 3.97 | 0.53% | 4.02 | -0.12% | -0.67% | |
| 2022-04-28 | 4.02 | 4.10 | 3.96 | 4.06 | 3.31% | 0.40% | 0.87% | 38,444,100 | 155,467,000 | 143% | 4.04 | 5.92% | 3.92 | 0.87% | 3.95 | 0.38% | 4.03 | -0.30% | -0.69% | |
| 2022-04-27 | 3.79 | 3.93 | 3.71 | 3.93 | 2.88% | 2.93% | -2.65% | 29,419,500 | 112,334,000 | 112% | 3.82 | -1.27% | 3.89 | -1.45% | 3.93 | -1.53% | 4.04 | -1.03% | -0.68% | |
| 2022-04-26 | 3.90 | 3.96 | 3.81 | 3.82 | -2.05% | -1.22% | -6.35% | 28,527,800 | 110,305,000 | 114% | 3.87 | -2.67% | 3.95 | -1.08% | 3.99 | -1.43% | 4.08 | -0.88% | -0.61% | |
| 2022-04-25 | 4.01 | 4.06 | 3.88 | 3.90 | -4.18% | -1.84% | -5.22% | 31,709,000 | 125,992,000 | 137% | 3.97 | -0.43% | 3.99 | -1.31% | 4.05 | -0.98% | 4.12 | -0.80% | -0.57% | |
| 2022-04-22 | 3.92 | 4.12 | 3.88 | 4.07 | 3.30% | 2.01% | -1.88% | 30,901,900 | 123,309,000 | 142% | 3.99 | -0.38% | 4.04 | -1.63% | 4.09 | -1.21% | 4.15 | -0.91% | -0.52% | |
| 2022-04-21 | 4.08 | 4.08 | 3.91 | 3.94 | -3.67% | -1.62% | -5.88% | 27,543,100 | 110,299,000 | 135% | 4.01 | -3.47% | 4.11 | -1.56% | 4.14 | -1.29% | 4.19 | -1.16% | -0.44% | |
| 2022-04-20 | 4.20 | 4.22 | 4.08 | 4.09 | -2.39% | -1.42% | -3.42% | 24,424,000 | 101,326,000 | 127% | 4.15 | -1.19% | 4.17 | -0.64% | 4.19 | -0.50% | 4.24 | -0.73% | -0.31% | |
| 2022-04-19 | 4.16 | 4.24 | 4.16 | 4.19 | 0.00% | -0.21% | -1.78% | 21,317,600 | 89,513,000 | 113% | 4.20 | 0.46% | 4.20 | -0.29% | 4.22 | 0.00% | 4.27 | -0.42% | -0.21% | |
| 2022-04-18 | 4.19 | 4.23 | 4.15 | 4.19 | -0.95% | 0.24% | -2.19% | 19,192,000 | 80,216,000 | 101% | 4.18 | -1.16% | 4.21 | -0.50% | 4.22 | -0.38% | 4.28 | -0.37% | -0.14% | |
| 2022-04-15 | 4.21 | 4.28 | 4.19 | 4.23 | 0.48% | 0.02% | -1.63% | 16,929,900 | 71,597,000 | 90% | 4.23 | -0.12% | 4.23 | 0.24% | 4.23 | -0.35% | 4.30 | -0.28% | -0.05% | |
| 2022-04-14 | 4.25 | 4.26 | 4.20 | 4.21 | -0.47% | -0.57% | -2.37% | 17,468,500 | 73,953,000 | 94% | 4.23 | -0.14% | 4.22 | -0.17% | 4.25 | -0.82% | 4.31 | -0.25% | 0.08% | |
| 2022-04-13 | 4.25 | 4.29 | 4.18 | 4.23 | -0.47% | -0.24% | -2.15% | 17,887,300 | 75,834,000 | 99% | 4.24 | 1.03% | 4.23 | -0.49% | 4.28 | -0.83% | 4.32 | -0.28% | 0.19% | |
| 2022-04-12 | 4.19 | 4.26 | 4.13 | 4.25 | 1.19% | 1.26% | -1.96% | 15,615,100 | 65,533,000 | 86% | 4.20 | -1.29% | 4.25 | -1.55% | 4.32 | -0.67% | 4.34 | -0.53% | 0.18% | |
| 2022-04-11 | 4.29 | 4.32 | 4.18 | 4.20 | -2.78% | -1.22% | -3.63% | 17,549,300 | 74,612,000 | 93% | 4.25 | -1.28% | 4.32 | -1.14% | 4.35 | -0.32% | 4.36 | -0.25% | 0.20% | |
| 2022-04-08 | 4.37 | 4.37 | 4.26 | 4.32 | -0.23% | 0.30% | -1.12% | 15,903,300 | 68,497,000 | 81% | 4.31 | -1.69% | 4.37 | -0.30% | 4.36 | -0.21% | 4.37 | -0.14% | 0.14% | |
| 2022-04-07 | 4.42 | 4.44 | 4.33 | 4.33 | -2.48% | -1.16% | -1.03% | 21,960,900 | 96,202,000 | 113% | 4.38 | -0.48% | 4.38 | 0.37% | 4.37 | 0.07% | 4.38 | 0.11% | 0.12% | |
| 2022-04-06 | 4.38 | 4.45 | 4.36 | 4.44 | 0.00% | 0.86% | 1.60% | 21,263,500 | 93,612,000 | 112% | 4.40 | 0.92% | 4.37 | 0.32% | 4.37 | 0.28% | 4.37 | 0.30% | 0.05% | | |
|
