摩恩电气( 002451.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 | 7.81 | 7.87 | 7.58 | 7.84 | 0.38% | 2.03% | -2.44% | 12,291,800 | 94,450,000 | 107% | 7.68 | -2.50% | 7.83 | -1.60% | 7.91 | -1.08% | 8.04 | -0.84% | -0.16% |  |
| 2021-12-02 | 8.05 | 8.06 | 7.77 | 7.81 | -3.22% | -0.90% | -3.63% | 12,514,500 | 98,624,000 | 110% | 7.88 | -1.55% | 7.96 | -0.92% | 8.00 | -0.95% | 8.10 | -0.63% | -0.03% | |
| 2021-12-01 | 8.00 | 8.07 | 7.92 | 8.07 | 0.62% | 0.81% | -1.04% | 7,409,100 | 59,308,000 | 65% | 8.01 | -0.39% | 8.04 | -0.20% | 8.07 | -0.05% | 8.16 | -0.26% | 0.07% | |
| 2021-11-30 | 8.04 | 8.15 | 7.93 | 8.02 | -0.25% | -0.20% | -1.91% | 9,027,700 | 72,547,000 | 76% | 8.04 | -0.27% | 8.05 | -0.63% | 8.08 | -0.17% | 8.18 | -0.11% | 0.15% | |
| 2021-11-29 | 7.92 | 8.19 | 7.85 | 8.04 | -0.12% | -0.22% | -1.77% | 9,220,000 | 74,297,000 | 76% | 8.06 | 0.00% | 8.10 | 0.09% | 8.09 | -0.61% | 8.19 | -0.29% | 0.19% | |
| 2021-11-26 | 8.13 | 8.16 | 8.01 | 8.05 | -1.83% | -0.10% | -1.94% | 8,134,000 | 65,542,000 | 62% | 8.06 | -1.24% | 8.10 | -0.15% | 8.14 | -0.48% | 8.21 | -0.33% | 0.25% | |
| 2021-11-25 | 8.10 | 8.31 | 7.98 | 8.20 | 0.74% | 0.50% | -0.44% | 13,177,700 | 107,515,000 | 92% | 8.16 | 1.37% | 8.11 | -0.58% | 8.18 | -0.41% | 8.24 | 0.07% | 0.34% | |
| 2021-11-24 | 8.06 | 8.16 | 7.92 | 8.14 | 0.62% | 1.13% | -1.09% | 11,842,600 | 95,321,000 | 80% | 8.05 | -0.73% | 8.15 | -0.91% | 8.22 | -0.49% | 8.23 | -0.01% | 0.38% | |
| 2021-11-23 | 8.25 | 8.28 | 8.02 | 8.09 | -2.65% | -0.22% | -1.71% | 15,478,000 | 125,489,000 | 99% | 8.11 | -2.74% | 8.23 | -1.03% | 8.26 | -0.21% | 8.23 | 0.22% | 0.43% |  |
| 2021-11-22 | 8.35 | 8.47 | 8.25 | 8.31 | -0.95% | -0.31% | 1.18% | 10,743,800 | 89,556,000 | 71% | 8.34 | 0.57% | 8.32 | 0.29% | 8.27 | 0.05% | 8.21 | 0.60% | 0.39% | |
| 2021-11-19 | 8.16 | 8.40 | 8.14 | 8.39 | 2.07% | 1.22% | 2.77% | 12,515,000 | 103,736,000 | 82% | 8.29 | -0.42% | 8.29 | 0.51% | 8.27 | -0.16% | 8.16 | 0.43% | 0.31% | |
| 2021-11-18 | 8.33 | 8.47 | 8.20 | 8.22 | -1.56% | -1.25% | 1.12% | 12,666,000 | 105,435,000 | 84% | 8.32 | 0.75% | 8.25 | 0.04% | 8.28 | 0.47% | 8.13 | 0.42% | 0.28% | |
| 2021-11-17 | 8.09 | 8.37 | 8.09 | 8.35 | 3.21% | 1.07% | 3.15% | 13,343,100 | 110,236,000 | 87% | 8.26 | 1.30% | 8.25 | -0.36% | 8.24 | 0.35% | 8.10 | 0.45% | 0.27% | |
| 2021-11-16 | 8.18 | 8.30 | 8.06 | 8.09 | -1.46% | -0.81% | 0.38% | 12,286,900 | 100,217,000 | 81% | 8.16 | -1.70% | 8.28 | 0.23% | 8.21 | 0.48% | 8.06 | 0.30% | 0.21% | |
| 2021-11-15 | 8.57 | 8.57 | 8.18 | 8.21 | -2.49% | -1.05% | 2.18% | 17,166,600 | 142,434,000 | 113% | 8.30 | -0.34% | 8.26 | 0.70% | 8.17 | 1.15% | 8.04 | 0.34% | 0.20% | |
| 2021-11-12 | 8.15 | 8.46 | 8.04 | 8.42 | 3.44% | 1.14% | 5.14% | 22,397,400 | 186,450,000 | 150% | 8.33 | 2.73% | 8.20 | 1.66% | 8.08 | 1.39% | 8.01 | 0.63% | 0.21% | |
| 2021-11-11 | 8.16 | 8.19 | 7.98 | 8.14 | 0.37% | 0.44% | 2.29% | 14,607,000 | 118,381,000 | 100% | 8.10 | -0.39% | 8.07 | 1.32% | 7.97 | 0.37% | 7.96 | 0.42% | 0.20% | |
| 2021-11-10 | 7.89 | 8.35 | 7.85 | 8.11 | 2.66% | -0.32% | 2.33% | 21,437,600 | 174,420,000 | 143% | 8.14 | 2.65% | 7.96 | 1.69% | 7.94 | 1.19% | 7.93 | 0.47% | 0.18% | |
| 2021-11-09 | 7.62 | 8.19 | 7.58 | 7.90 | 3.54% | -0.33% | 0.15% | 14,921,700 | 118,269,000 | 101% | 7.93 | 3.11% | 7.83 | -0.15% | 7.85 | 0.03% | 7.89 | -0.19% | 0.18% | |
| 2021-11-08 | 7.60 | 7.90 | 7.49 | 7.63 | -1.29% | -0.74% | -3.45% | 11,788,500 | 90,624,000 | 72% | 7.69 | -2.04% | 7.84 | -0.33% | 7.85 | -0.91% | 7.90 | -0.13% | 0.31% | |
| 2021-11-05 | 7.97 | 8.00 | 7.73 | 7.73 | -3.62% | -1.49% | -2.31% | 12,255,100 | 96,171,000 | 74% | 7.85 | -1.31% | 7.87 | -0.29% | 7.92 | -0.35% | 7.91 | 0.13% | 0.37% | |
| 2021-11-04 | 7.81 | 8.09 | 7.74 | 8.02 | 2.69% | 0.87% | 1.48% | 15,789,500 | 125,535,000 | 98% | 7.95 | 2.51% | 7.89 | -0.45% | 7.95 | 0.47% | 7.90 | 0.24% | 0.34% | |
| 2021-11-03 | 7.84 | 7.89 | 7.63 | 7.81 | -1.26% | 0.70% | -0.94% | 9,694,700 | 75,191,000 | 59% | 7.76 | -1.95% | 7.93 | -0.71% | 7.91 | -0.14% | 7.88 | -0.06% | 0.33% | |
| 2021-11-02 | 8.06 | 8.15 | 7.72 | 7.91 | -1.86% | 0.00% | 0.27% | 16,301,800 | 128,946,000 | 97% | 7.91 | -1.68% | 7.98 | 0.58% | 7.92 | -0.29% | 7.89 | 0.18% | 0.39% | |
| 2021-11-01 | 7.99 | 8.20 | 7.77 | 8.06 | 0.88% | 0.19% | 2.35% | 16,000,700 | 128,733,000 | 99% | 8.05 | 0.64% | 7.94 | 0.67% | 7.94 | 0.43% | 7.88 | 0.45% | 0.41% | |
| 2021-10-29 | 8.08 | 8.10 | 7.82 | 7.99 | -1.48% | -0.05% | 1.91% | 15,918,700 | 127,250,000 | 97% | 7.99 | 2.45% | 7.88 | -0.24% | 7.91 | 0.55% | 7.84 | 0.50% | 0.43% | |
| 2021-10-28 | 7.75 | 8.11 | 7.51 | 8.11 | 2.66% | 3.93% | 3.96% | 19,490,500 | 152,079,000 | 122% | 7.80 | -0.89% | 7.90 | -0.24% | 7.87 | 0.08% | 7.80 | 0.26% | 0.39% | |
| 2021-10-27 | 7.98 | 8.00 | 7.77 | 7.90 | -2.71% | 0.34% | 1.53% | 16,184,000 | 127,422,000 | 108% | 7.87 | -1.61% | 7.92 | 0.43% | 7.86 | 0.01% | 7.78 | 0.41% | 0.38% | |
| 2021-10-26 | 7.83 | 8.15 | 7.73 | 8.12 | 4.50% | 1.47% | 4.79% | 24,398,700 | 195,248,000 | 178% | 8.00 | 1.88% | 7.89 | 1.49% | 7.86 | 0.90% | 7.75 | 1.12% | 0.34% | |
| 2021-10-25 | 7.79 | 8.13 | 7.73 | 7.77 | 0.00% | -1.07% | 1.40% | 17,166,100 | 134,828,000 | 136% | 7.85 | 2.51% | 7.77 | -0.06% | 7.79 | 0.48% | 7.66 | 0.51% | 0.24% | | |
|
