黔源电力( 002039.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 18.35 | 19.27 | 18.22 | 18.96 | 3.16% | 0.71% | 2.14% | 10,108,000 | 190,297,000 | 108% | 18.83 | 1.04% | 18.73 | -0.13% | 18.73 | 0.93% | 18.56 | 0.34% | 0.46% |  |
| 2021-12-02 | 18.84 | 19.05 | 18.36 | 18.38 | -2.75% | -1.36% | -0.65% | 5,520,400 | 102,863,000 | 61% | 18.63 | -0.19% | 18.76 | 0.28% | 18.55 | -1.10% | 18.50 | 0.24% | 0.44% | |
| 2021-12-01 | 18.76 | 18.97 | 18.35 | 18.90 | 0.91% | 1.24% | 2.41% | 5,845,800 | 109,138,000 | 65% | 18.67 | -1.25% | 18.71 | 1.00% | 18.76 | 0.56% | 18.46 | 0.30% | 0.36% | |
| 2021-11-30 | 18.88 | 19.41 | 18.55 | 18.73 | -1.37% | -0.93% | 1.79% | 8,251,900 | 156,000,000 | 95% | 18.91 | 1.84% | 18.52 | -1.21% | 18.66 | 0.76% | 18.40 | 0.46% | 0.29% | |
| 2021-11-29 | 18.08 | 19.37 | 17.81 | 18.99 | 2.70% | 2.30% | 3.67% | 10,095,200 | 187,393,000 | 120% | 18.56 | 1.62% | 18.75 | 0.62% | 18.52 | 0.39% | 18.32 | 0.38% | 0.18% | |
| 2021-11-26 | 18.31 | 18.77 | 17.85 | 18.49 | -3.60% | 1.22% | 1.33% | 14,291,900 | 261,080,000 | 175% | 18.27 | -4.73% | 18.63 | 0.12% | 18.44 | -0.04% | 18.25 | 0.30% | 0.05% | |
| 2021-11-25 | 18.21 | 19.69 | 18.21 | 19.18 | 7.15% | 0.03% | 5.42% | 20,250,800 | 388,290,000 | 295% | 19.17 | 7.56% | 18.61 | 4.36% | 18.45 | 3.19% | 18.19 | 2.39% | -0.05% | |
| 2021-11-24 | 17.57 | 18.12 | 17.42 | 17.90 | 1.88% | 0.42% | 0.74% | 7,272,800 | 129,648,000 | 126% | 17.83 | 1.46% | 17.83 | -0.42% | 17.88 | 0.10% | 17.77 | 0.16% | -0.47% | |
| 2021-11-23 | 17.87 | 17.87 | 17.40 | 17.57 | -2.01% | 0.01% | -0.96% | 5,572,500 | 97,905,000 | 102% | 17.57 | -2.61% | 17.91 | -0.51% | 17.86 | -0.23% | 17.74 | -0.35% | -0.67% | |
| 2021-11-22 | 18.31 | 18.43 | 17.80 | 17.93 | -1.38% | -0.61% | 0.71% | 7,113,100 | 128,319,000 | 130% | 18.04 | -0.13% | 18.00 | 0.60% | 17.91 | 0.30% | 17.80 | 0.41% | -0.75% | |
| 2021-11-19 | 17.90 | 18.27 | 17.73 | 18.18 | 2.36% | 0.64% | 2.54% | 5,839,900 | 105,494,000 | 111% | 18.06 | 1.11% | 17.89 | 0.62% | 17.85 | 0.61% | 17.73 | 0.08% | -0.91% | |
| 2021-11-18 | 18.21 | 18.24 | 17.56 | 17.76 | -1.00% | -0.59% | 0.25% | 5,280,000 | 94,335,000 | 98% | 17.87 | 0.92% | 17.78 | 0.05% | 17.74 | 0.60% | 17.72 | -0.57% | -1.03% | |
| 2021-11-17 | 17.57 | 18.02 | 17.40 | 17.94 | 2.05% | 1.34% | 0.69% | 4,857,500 | 85,991,000 | 88% | 17.70 | -0.30% | 17.77 | 0.31% | 17.64 | 0.20% | 17.82 | -0.36% | -1.11% | |
| 2021-11-16 | 18.00 | 18.02 | 17.54 | 17.58 | -2.93% | -1.00% | -1.68% | 4,662,000 | 82,782,000 | 81% | 17.76 | -0.41% | 17.72 | 0.75% | 17.60 | -0.55% | 17.88 | -0.66% | -1.25% | |
| 2021-11-15 | 17.65 | 18.18 | 17.26 | 18.11 | 2.61% | 1.57% | 0.62% | 6,414,400 | 114,368,000 | 107% | 17.83 | 1.72% | 17.58 | 0.77% | 17.70 | 0.53% | 18.00 | -0.91% | -1.28% | |
| 2021-11-12 | 17.22 | 17.77 | 17.21 | 17.65 | 2.74% | 0.70% | -2.83% | 5,013,600 | 87,877,000 | 81% | 17.53 | 1.04% | 17.45 | -1.42% | 17.61 | -0.48% | 18.16 | -0.73% | -1.25% | |
| 2021-11-11 | 17.69 | 17.75 | 17.18 | 17.18 | -2.77% | -0.96% | -6.11% | 5,436,000 | 94,297,000 | 82% | 17.35 | -0.82% | 17.70 | -0.10% | 17.69 | -1.65% | 18.30 | -1.75% | -1.25% | |
| 2021-11-10 | 17.86 | 18.00 | 17.15 | 17.67 | -0.90% | 1.02% | -5.12% | 3,874,700 | 67,771,000 | 54% | 17.49 | -3.35% | 17.72 | -0.65% | 17.99 | -0.65% | 18.62 | -1.87% | -1.11% | |
| 2021-11-09 | 17.69 | 18.60 | 17.69 | 17.83 | 1.89% | -1.48% | -6.04% | 6,908,200 | 125,022,000 | 90% | 18.10 | 4.08% | 17.83 | -1.20% | 18.10 | -0.85% | 18.98 | -1.17% | -0.92% | |
| 2021-11-08 | 17.41 | 17.65 | 17.06 | 17.50 | -0.11% | 0.64% | -8.86% | 5,268,200 | 91,601,000 | 66% | 17.39 | -2.97% | 18.05 | -1.36% | 18.26 | -1.88% | 19.20 | -1.19% | -0.85% | |
| 2021-11-05 | 18.83 | 18.83 | 17.45 | 17.52 | -7.50% | -2.23% | -9.84% | 6,165,100 | 110,479,000 | 78% | 17.92 | -4.48% | 18.30 | -1.58% | 18.61 | -0.91% | 19.43 | -1.16% | -0.88% | |
| 2021-11-04 | 18.42 | 19.07 | 18.31 | 18.94 | 2.88% | 0.95% | -3.66% | 6,058,800 | 113,670,000 | 77% | 18.76 | 2.88% | 18.59 | -0.94% | 18.78 | -1.61% | 19.66 | -1.35% | -0.96% | |
| 2021-11-03 | 18.50 | 18.65 | 17.86 | 18.41 | -0.59% | 0.95% | -7.61% | 7,339,900 | 133,850,000 | 88% | 18.24 | -3.16% | 18.77 | -1.08% | 19.09 | -2.89% | 19.93 | -1.73% | -1.00% | |
| 2021-11-02 | 19.45 | 19.45 | 18.30 | 18.52 | -4.78% | -1.65% | -8.66% | 6,743,600 | 126,984,000 | 82% | 18.83 | -2.34% | 18.97 | -2.25% | 19.66 | -1.43% | 20.28 | -1.00% | -0.95% | |
| 2021-11-01 | 18.86 | 19.65 | 18.51 | 19.45 | 3.24% | 0.87% | -5.03% | 6,833,100 | 131,753,000 | 85% | 19.28 | 2.41% | 19.41 | -2.73% | 19.94 | -0.94% | 20.48 | -0.62% | -1.12% | |
| 2021-10-29 | 19.60 | 19.73 | 18.40 | 18.84 | -3.88% | 0.06% | -8.58% | 7,827,900 | 147,386,000 | 93% | 18.83 | -5.66% | 19.96 | -2.46% | 20.13 | -1.45% | 20.61 | -0.66% | -1.20% | |
| 2021-10-28 | 20.96 | 20.96 | 19.39 | 19.60 | -6.49% | -1.79% | -5.52% | 9,994,100 | 199,451,000 | 126% | 19.96 | -4.51% | 20.46 | -1.13% | 20.43 | -1.83% | 20.75 | -0.38% | -1.36% | |
| 2021-10-27 | 20.23 | 21.48 | 20.23 | 20.96 | 4.02% | 0.29% | 0.65% | 9,344,100 | 195,285,000 | 128% | 20.90 | 1.43% | 20.69 | 1.24% | 20.81 | -0.92% | 20.83 | 0.02% | -1.71% | |
| 2021-10-26 | 20.52 | 21.38 | 19.98 | 20.15 | -1.95% | -2.20% | -3.22% | 6,157,600 | 126,873,000 | 82% | 20.60 | 0.77% | 20.44 | -1.85% | 21.00 | -0.46% | 20.82 | -0.46% | -1.84% | |
| 2021-10-25 | 20.10 | 20.85 | 19.85 | 20.55 | 0.00% | 0.50% | -1.76% | 5,722,200 | 117,001,000 | 74% | 20.45 | 0.65% | 20.83 | -1.97% | 21.10 | -0.05% | 20.92 | -1.42% | -1.79% | | |
|
