明星电力( 600101.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 9.11 | 9.23 | 9.03 | 9.12 | 0.22% | -0.24% | -5.79% | 17,234,100 | 157,559,000 | 57% | 9.14 | -1.09% | 9.32 | -0.75% | 9.37 | -0.40% | 9.68 | -0.35% | -0.78% |  |
| 2022-06-29 | 9.44 | 9.44 | 9.10 | 9.10 | -4.21% | -1.55% | -6.33% | 24,869,500 | 229,867,000 | 82% | 9.24 | -2.75% | 9.39 | -0.74% | 9.40 | -1.31% | 9.72 | -0.48% | -0.84% | |
| 2022-06-28 | 9.38 | 9.65 | 9.32 | 9.50 | 1.28% | -0.04% | -2.68% | 27,249,900 | 258,978,000 | 88% | 9.50 | 0.98% | 9.46 | 0.43% | 9.53 | -1.52% | 9.76 | -0.53% | -0.84% | |
| 2022-06-27 | 9.40 | 9.65 | 9.29 | 9.38 | -0.32% | -0.34% | -4.42% | 25,005,200 | 235,354,000 | 76% | 9.41 | -0.50% | 9.42 | -1.60% | 9.68 | -1.69% | 9.81 | -0.48% | -0.73% | |
| 2022-06-24 | 9.46 | 9.66 | 9.30 | 9.41 | -1.16% | -0.52% | -4.57% | 21,484,000 | 203,213,000 | 63% | 9.46 | 0.60% | 9.57 | -2.28% | 9.84 | -0.59% | 9.86 | -0.65% | -0.61% | |
| 2022-06-23 | 9.75 | 9.88 | 9.10 | 9.52 | -2.86% | 1.24% | -4.08% | 35,622,000 | 334,956,000 | 98% | 9.40 | -5.10% | 9.80 | -2.87% | 9.90 | -0.89% | 9.93 | -1.16% | -0.49% | |
| 2022-06-22 | 10.01 | 10.22 | 9.72 | 9.80 | -2.39% | -1.09% | -2.40% | 25,311,200 | 250,785,000 | 69% | 9.91 | -2.28% | 10.09 | 0.19% | 9.99 | 0.37% | 10.04 | -0.99% | -0.28% | |
| 2022-06-21 | 10.35 | 10.42 | 9.88 | 10.04 | -2.62% | -0.98% | -1.00% | 32,535,700 | 329,887,000 | 83% | 10.14 | -0.11% | 10.07 | 1.09% | 9.95 | 0.26% | 10.14 | -0.71% | -0.04% | |
| 2022-06-20 | 9.87 | 10.39 | 9.64 | 10.31 | 4.35% | 1.58% | 0.95% | 40,810,100 | 414,236,000 | 99% | 10.15 | 2.69% | 9.96 | 1.65% | 9.93 | 0.48% | 10.21 | -1.05% | 0.13% | |
| 2022-06-17 | 9.85 | 10.05 | 9.60 | 9.88 | 2.28% | -0.04% | -4.27% | 32,241,900 | 318,692,000 | 73% | 9.88 | 2.70% | 9.80 | -0.52% | 9.88 | -0.70% | 10.32 | -1.39% | 0.37% | |
| 除权分界线,2022年06月17日,10股派0.800元(以下数据已经复权) |
| 2022-06-16 | 9.49 | 9.74 | 9.49 | 9.66 | 1.05% | 0.37% | -7.70% | 21,494,600 | 208,585,000 | 43% | 9.62 | -0.72% | 9.85 | -0.64% | 9.95 | -1.30% | 10.47 | -0.96% | 0.72% | |
| 2022-06-15 | 9.96 | 9.97 | 9.53 | 9.56 | -4.30% | -1.38% | -9.53% | 37,600,000 | 367,484,000 | 65% | 9.69 | -2.23% | 9.91 | -1.39% | 10.08 | -1.94% | 10.57 | -0.51% | 1.05% | |
| 2022-06-14 | 9.74 | 10.19 | 9.65 | 9.99 | 0.40% | 0.76% | -5.94% | 39,665,200 | 396,445,000 | 64% | 9.92 | 0.38% | 10.05 | -1.40% | 10.28 | -1.36% | 10.62 | 0.62% | 1.36% | |
| 2022-06-13 | 9.98 | 10.08 | 9.70 | 9.95 | -1.68% | 0.73% | -5.74% | 37,559,600 | 374,027,000 | 57% | 9.88 | -2.25% | 10.19 | -2.34% | 10.42 | -1.84% | 10.56 | 0.71% | 1.43% | |
| 2022-06-10 | 9.85 | 10.31 | 9.72 | 10.12 | 2.12% | 0.15% | -3.45% | 41,319,600 | 420,846,000 | 62% | 10.11 | -1.76% | 10.44 | -1.48% | 10.62 | -1.59% | 10.48 | 0.57% | 1.41% | |
| 2022-06-09 | 10.57 | 10.86 | 9.84 | 9.91 | -8.41% | -3.66% | -4.92% | 52,907,400 | 548,424,000 | 75% | 10.29 | -3.15% | 10.59 | -2.02% | 10.79 | -0.89% | 10.42 | 0.94% | 1.54% | |
| 2022-06-08 | 10.48 | 10.87 | 10.27 | 10.82 | 2.75% | 1.87% | 4.78% | 53,710,300 | 574,733,000 | 79% | 10.62 | -0.17% | 10.81 | -1.16% | 10.89 | 0.43% | 10.33 | 1.37% | 1.46% | |
| 2022-06-07 | 10.75 | 11.09 | 10.34 | 10.53 | -2.41% | -1.02% | 3.38% | 50,647,200 | 542,864,000 | 75% | 10.64 | -2.69% | 10.94 | -0.28% | 10.84 | 1.87% | 10.19 | 1.02% | 1.36% | |
| 2022-06-06 | 10.54 | 11.41 | 10.54 | 10.79 | -0.37% | -1.31% | 7.01% | 53,631,900 | 590,650,000 | 84% | 10.93 | -0.22% | 10.97 | 1.34% | 10.64 | 2.35% | 10.08 | 1.36% | 1.30% | |
| 2022-06-02 | 10.92 | 11.57 | 10.53 | 10.83 | -5.33% | -1.16% | 8.87% | 74,169,900 | 818,621,000 | 120% | 10.96 | 1.38% | 10.83 | 3.67% | 10.40 | 2.21% | 9.95 | 2.09% | 1.26% | |
| 2022-06-01 | 10.23 | 11.44 | 10.01 | 11.44 | 10.11% | 5.85% | 17.41% | 87,367,500 | 951,226,000 | 142% | 10.81 | 2.88% | 10.44 | 4.48% | 10.17 | 3.17% | 9.74 | 2.35% | 1.20% | |
| 2022-05-31 | 10.22 | 11.16 | 9.93 | 10.39 | 1.66% | -1.09% | 9.14% | 88,188,500 | 933,451,000 | 150% | 10.51 | 8.49% | 9.99 | 2.52% | 9.86 | 3.36% | 9.52 | 2.54% | 1.17% | |
| 2022-05-30 | 9.33 | 10.22 | 9.09 | 10.22 | 10.13% | 5.55% | 10.08% | 75,725,800 | 739,282,000 | 132% | 9.68 | 3.43% | 9.75 | 1.56% | 9.54 | 1.32% | 9.28 | 1.32% | 1.09% | |
| 2022-05-27 | 9.52 | 9.67 | 9.17 | 9.28 | -2.11% | -0.88% | 1.28% | 62,422,600 | 589,380,000 | 110% | 9.36 | -4.98% | 9.60 | 1.17% | 9.41 | 0.55% | 9.16 | 0.49% | 1.23% | |
| 2022-05-26 | 10.12 | 10.27 | 9.43 | 9.48 | 0.42% | -3.79% | 3.97% | 97,218,100 | 965,648,000 | 183% | 9.85 | 7.94% | 9.49 | 4.48% | 9.36 | 2.79% | 9.12 | 1.89% | 1.37% | |
| 2022-05-25 | 8.46 | 9.44 | 8.38 | 9.44 | 10.15% | 3.42% | 5.49% | 58,473,100 | 538,411,000 | 109% | 9.13 | 1.69% | 9.08 | 0.50% | 9.11 | 0.76% | 8.95 | 0.19% | 1.16% | |
| 2022-05-24 | 8.81 | 9.47 | 8.53 | 8.57 | -3.16% | -4.52% | -4.05% | 62,423,600 | 565,290,000 | 108% | 8.98 | 1.67% | 9.04 | -0.65% | 9.04 | 1.39% | 8.93 | 0.30% | 1.33% | |
| 2022-05-23 | 9.02 | 9.02 | 8.68 | 8.85 | -2.21% | 0.24% | -0.62% | 34,990,700 | 311,740,000 | 62% | 8.83 | -2.18% | 9.09 | 0.36% | 8.92 | 0.59% | 8.91 | 0.50% | 1.39% | |
| 2022-05-20 | 9.12 | 9.26 | 8.92 | 9.05 | -0.77% | 0.27% | 2.13% | 43,805,500 | 398,904,000 | 77% | 9.03 | -0.73% | 9.06 | 2.18% | 8.86 | 0.05% | 8.86 | 0.93% | 1.41% | |
| 2022-05-19 | 9.05 | 9.27 | 8.91 | 9.12 | 0.00% | 0.31% | 3.88% | 75,586,700 | 693,284,000 | 129% | 9.09 | 3.54% | 8.87 | 2.76% | 8.86 | 0.80% | 8.78 | 1.43% | 1.41% | | |
|
