东华能源( 002221.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 9.27 | 9.44 | 9.11 | 9.31 | -0.53% | 0.20% | 3.79% | 22,924,700 | 212,992,000 | 116% | 9.29 | -1.37% | 9.29 | 1.13% | 9.15 | 0.82% | 8.97 | 0.89% | 0.65% |  |
| 2022-06-29 | 9.53 | 9.65 | 9.22 | 9.36 | -0.21% | -0.64% | 5.27% | 26,428,100 | 248,960,000 | 141% | 9.42 | 2.48% | 9.19 | 1.85% | 9.08 | 1.66% | 8.89 | 1.16% | 0.58% | |
| 2022-06-28 | 8.89 | 9.45 | 8.80 | 9.38 | 5.99% | 2.05% | 6.72% | 33,929,400 | 311,864,000 | 182% | 9.19 | 2.29% | 9.02 | 2.18% | 8.93 | 1.54% | 8.79 | 1.31% | 0.51% | |
| 2022-06-27 | 8.74 | 9.16 | 8.68 | 8.85 | 2.55% | -1.51% | 2.02% | 31,380,900 | 281,998,000 | 173% | 8.99 | 4.85% | 8.83 | 2.31% | 8.80 | 1.24% | 8.68 | 1.01% | 0.41% | |
| 2022-06-24 | 8.60 | 8.66 | 8.50 | 8.63 | 0.00% | 0.70% | 0.49% | 10,585,700 | 90,720,000 | 60% | 8.57 | -0.01% | 8.63 | -1.06% | 8.69 | 0.14% | 8.59 | 0.29% | 0.32% | |
| 2022-06-23 | 8.69 | 8.78 | 8.47 | 8.63 | 0.12% | 0.69% | 0.78% | 8,639,500 | 74,047,000 | 46% | 8.57 | -1.51% | 8.72 | -0.09% | 8.68 | 0.32% | 8.56 | 0.32% | 0.32% | |
| 2022-06-22 | 8.80 | 8.82 | 8.61 | 8.62 | -2.71% | -0.94% | 0.98% | 15,449,000 | 134,438,000 | 79% | 8.70 | -1.01% | 8.73 | 0.48% | 8.65 | 0.15% | 8.54 | 0.38% | 0.31% | |
| 2022-06-21 | 8.84 | 8.98 | 8.61 | 8.86 | 1.26% | 0.78% | 4.19% | 22,447,200 | 197,331,000 | 117% | 8.79 | 1.31% | 8.69 | 1.40% | 8.64 | 0.82% | 8.50 | 0.54% | 0.27% | |
| 2022-06-20 | 8.62 | 8.80 | 8.50 | 8.75 | 1.98% | 0.84% | 3.45% | 18,104,600 | 157,085,000 | 98% | 8.68 | 1.65% | 8.57 | 0.11% | 8.57 | 0.66% | 8.46 | 0.34% | 0.21% | |
| 2022-06-17 | 8.49 | 8.65 | 8.41 | 8.58 | 1.18% | 0.52% | 1.79% | 14,135,400 | 120,663,000 | 77% | 8.54 | 0.74% | 8.56 | 0.19% | 8.51 | 0.37% | 8.43 | 0.27% | 0.20% | |
| 2022-06-16 | 8.52 | 8.60 | 8.36 | 8.48 | -0.93% | 0.08% | 0.88% | 16,581,500 | 140,503,000 | 92% | 8.47 | -1.85% | 8.54 | 0.33% | 8.48 | 0.38% | 8.41 | 0.13% | 0.20% | |
| 2022-06-15 | 8.66 | 8.81 | 8.53 | 8.56 | -1.72% | -0.85% | 1.97% | 22,849,900 | 197,255,000 | 134% | 8.63 | 1.47% | 8.51 | 1.00% | 8.45 | 0.75% | 8.40 | 0.44% | 0.25% | |
| 2022-06-14 | 8.40 | 8.74 | 8.21 | 8.71 | 3.94% | 2.37% | 4.21% | 27,671,400 | 235,434,000 | 174% | 8.51 | 1.76% | 8.43 | 0.95% | 8.38 | 0.56% | 8.36 | 0.41% | 0.27% | |
| 2022-06-13 | 8.38 | 8.53 | 8.23 | 8.38 | -0.71% | 0.23% | 0.67% | 16,825,300 | 140,674,000 | 115% | 8.36 | -0.32% | 8.35 | 0.23% | 8.34 | 0.00% | 8.32 | 0.08% | 0.29% | |
| 2022-06-10 | 8.10 | 8.51 | 8.01 | 8.44 | 3.05% | 0.62% | 1.48% | 24,556,300 | 205,987,000 | 176% | 8.39 | 1.11% | 8.33 | 0.36% | 8.34 | 0.47% | 8.32 | 0.27% | 0.33% | |
| 2022-06-09 | 8.30 | 8.48 | 8.16 | 8.19 | -1.44% | -1.28% | -1.27% | 19,769,500 | 164,001,000 | 153% | 8.30 | 0.07% | 8.30 | -0.30% | 8.30 | -0.05% | 8.30 | 0.21% | 0.37% | |
| 2022-06-08 | 8.31 | 8.41 | 8.17 | 8.31 | 0.12% | 0.24% | 0.39% | 15,257,400 | 126,488,000 | 122% | 8.29 | -0.44% | 8.33 | 0.30% | 8.30 | -0.12% | 8.28 | 0.04% | 0.41% | |
| 2022-06-07 | 8.45 | 8.46 | 8.25 | 8.30 | -1.19% | -0.32% | 0.30% | 12,058,000 | 100,404,000 | 90% | 8.33 | -0.47% | 8.30 | 0.05% | 8.31 | 0.10% | 8.28 | -0.05% | 0.53% | |
| 2022-06-06 | 8.18 | 8.44 | 8.17 | 8.40 | 2.94% | 0.41% | 1.46% | 14,449,300 | 120,877,000 | 93% | 8.37 | 2.12% | 8.30 | 0.22% | 8.30 | 0.22% | 8.28 | 0.17% | 0.74% | |
| 2022-06-02 | 8.30 | 8.30 | 8.15 | 8.16 | -1.69% | -0.39% | -1.27% | 11,139,400 | 91,258,000 | 61% | 8.19 | -1.52% | 8.28 | -0.42% | 8.29 | -0.07% | 8.27 | 0.35% | 1.03% | |
| 2022-06-01 | 8.34 | 8.42 | 8.22 | 8.30 | -0.84% | -0.22% | 0.78% | 9,919,200 | 82,512,000 | 55% | 8.32 | -0.31% | 8.32 | 0.08% | 8.29 | 0.47% | 8.24 | 0.60% | 1.05% | |
| 2022-05-31 | 8.35 | 8.40 | 8.27 | 8.37 | 0.24% | 0.31% | 2.24% | 9,547,300 | 79,659,000 | 52% | 8.34 | 0.65% | 8.31 | 0.44% | 8.25 | 0.06% | 8.19 | 0.65% | 1.11% | |
| 2022-05-30 | 8.32 | 8.40 | 8.12 | 8.35 | 1.21% | 0.72% | 2.66% | 12,262,900 | 101,661,000 | 65% | 8.29 | -0.08% | 8.27 | 0.63% | 8.25 | -0.19% | 8.13 | 0.57% | 1.15% | |
| 2022-05-27 | 8.34 | 8.41 | 8.20 | 8.25 | -1.08% | -0.57% | 2.00% | 11,371,400 | 94,345,000 | 61% | 8.30 | 0.78% | 8.22 | -0.10% | 8.26 | 0.10% | 8.09 | 0.47% | 1.14% | |
| 2022-05-26 | 8.17 | 8.36 | 8.08 | 8.34 | 1.21% | 1.30% | 3.60% | 12,927,900 | 106,430,000 | 71% | 8.23 | 0.94% | 8.23 | -0.44% | 8.26 | 0.55% | 8.05 | 0.69% | 1.10% | |
| 2022-05-25 | 8.13 | 8.25 | 8.05 | 8.24 | 0.37% | 1.03% | 3.06% | 15,833,300 | 129,133,000 | 88% | 8.16 | -1.40% | 8.26 | -0.15% | 8.21 | 0.70% | 8.00 | 0.66% | 0.98% | |
| 2022-05-24 | 8.30 | 8.48 | 8.08 | 8.21 | -0.61% | -0.75% | 3.36% | 24,446,500 | 202,225,000 | 142% | 8.27 | -0.43% | 8.28 | 0.89% | 8.15 | 1.22% | 7.94 | 1.24% | 0.83% | |
| 2022-05-23 | 8.64 | 8.64 | 8.16 | 8.26 | -2.71% | -0.58% | 5.28% | 34,773,000 | 288,911,000 | 224% | 8.31 | 0.73% | 8.20 | 2.21% | 8.06 | 2.09% | 7.85 | 1.99% | 0.56% | |
| 2022-05-20 | 7.78 | 8.49 | 7.73 | 8.49 | 9.97% | 2.93% | 10.36% | 37,544,800 | 309,685,000 | 293% | 8.25 | 7.27% | 8.03 | 4.75% | 7.89 | 3.73% | 7.69 | 3.12% | 0.25% | |
| 2022-05-19 | 7.66 | 7.77 | 7.62 | 7.72 | 0.00% | 0.40% | 3.49% | 10,482,400 | 80,597,000 | 99% | 7.69 | -0.62% | 7.66 | 0.62% | 7.61 | 0.68% | 7.46 | 0.50% | -0.18% | | |
|
