桂东电力( 600310.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-26 | 5.23 | 5.32 | 5.09 | 5.11 | -1.92% | -1.99% | -1.47% | 27,954,600 | 145,742,000 | 115% | 5.21 | -0.91% | 5.23 | -1.04% | 5.28 | 0.00% | 5.19 | -0.50% | -1.04% |  |
| 2021-10-25 | 5.15 | 5.35 | 5.12 | 5.21 | 0.58% | -0.99% | -0.04% | 22,083,500 | 116,210,000 | 91% | 5.26 | 0.82% | 5.28 | -0.53% | 5.28 | 0.51% | 5.21 | -0.71% | -0.97% | |
| 2021-10-22 | 5.24 | 5.37 | 5.14 | 5.18 | -3.72% | -0.75% | -1.31% | 26,409,800 | 137,831,000 | 101% | 5.22 | -2.96% | 5.31 | 0.02% | 5.25 | 0.75% | 5.25 | -2.74% | -0.86% | |
| 2021-10-21 | 5.34 | 5.48 | 5.26 | 5.38 | 0.19% | 0.04% | -0.31% | 23,190,500 | 124,725,000 | 78% | 5.38 | 0.52% | 5.31 | 1.61% | 5.22 | 1.66% | 5.40 | -2.62% | -0.43% | |
| 2021-10-20 | 5.19 | 5.43 | 5.14 | 5.37 | 3.07% | 0.37% | -3.10% | 25,013,000 | 133,809,000 | 67% | 5.35 | 3.16% | 5.23 | 2.41% | 5.13 | 0.87% | 5.54 | -1.21% | -0.03% | |
| 2021-10-19 | 5.24 | 5.29 | 5.07 | 5.21 | 0.19% | 0.46% | -7.13% | 20,292,200 | 105,235,000 | 45% | 5.19 | 0.82% | 5.10 | 1.37% | 5.09 | -1.22% | 5.61 | -0.64% | 0.22% | |
| 2021-10-18 | 4.93 | 5.25 | 4.90 | 5.20 | 5.26% | 1.09% | -7.90% | 27,009,300 | 138,943,000 | 53% | 5.14 | 4.02% | 5.04 | 0.00% | 5.15 | -1.83% | 5.65 | -0.12% | 0.46% | |
| 2021-10-15 | 5.00 | 5.04 | 4.85 | 4.94 | -1.00% | -0.10% | -12.61% | 17,424,400 | 86,162,000 | 32% | 4.95 | -0.66% | 5.04 | -3.04% | 5.25 | -4.81% | 5.65 | -0.30% | 0.55% | |
| 2021-10-14 | 5.00 | 5.10 | 4.83 | 4.99 | -1.58% | 0.24% | -11.99% | 24,632,700 | 122,612,000 | 43% | 4.98 | -3.10% | 5.19 | -3.28% | 5.51 | -3.92% | 5.67 | -0.65% | 0.62% | |
| 2021-10-13 | 5.45 | 5.45 | 5.04 | 5.07 | -6.46% | -1.30% | -11.16% | 29,464,900 | 151,364,000 | 49% | 5.14 | -5.47% | 5.37 | -5.76% | 5.74 | -1.48% | 5.71 | -0.94% | 0.83% | |
| 2021-10-12 | 5.46 | 5.71 | 5.28 | 5.42 | -3.39% | -0.26% | -5.92% | 28,877,500 | 156,911,000 | 45% | 5.43 | -1.22% | 5.70 | -3.08% | 5.82 | -0.29% | 5.76 | 0.24% | 1.21% | |
| 2021-10-11 | 5.78 | 5.78 | 5.23 | 5.61 | -3.28% | 1.98% | -2.38% | 37,253,900 | 204,944,000 | 54% | 5.50 | -7.28% | 5.88 | -0.74% | 5.84 | 0.29% | 5.75 | 0.37% | 1.46% | |
| 2021-10-08 | 6.08 | 6.24 | 5.70 | 5.80 | -4.61% | -2.24% | 1.29% | 62,855,600 | 372,920,000 | 97% | 5.93 | -1.15% | 5.92 | 0.94% | 5.82 | 0.99% | 5.73 | 1.54% | 1.62% | |
| 2021-09-30 | 5.90 | 6.20 | 5.75 | 6.08 | 5.01% | 1.30% | 7.82% | 84,785,600 | 508,923,000 | 131% | 6.00 | 2.97% | 5.87 | 2.91% | 5.76 | 1.41% | 5.64 | 1.40% | 1.68% | |
| 2021-09-29 | 5.77 | 6.10 | 5.60 | 5.79 | -1.86% | -0.67% | 4.12% | 80,651,600 | 470,126,000 | 131% | 5.83 | 1.64% | 5.70 | 1.97% | 5.68 | -0.30% | 5.56 | 1.33% | 1.70% |  |
| 2021-09-28 | 5.35 | 5.90 | 5.26 | 5.90 | 10.07% | 2.88% | 7.51% | 63,904,600 | 366,524,000 | 114% | 5.74 | 6.07% | 5.59 | 0.14% | 5.70 | 0.85% | 5.49 | 1.72% | 1.59% | |
| 2021-09-27 | 5.71 | 5.78 | 5.13 | 5.36 | -3.60% | -0.87% | -0.65% | 42,290,700 | 228,655,000 | 74% | 5.41 | -2.70% | 5.58 | -2.99% | 5.65 | 0.41% | 5.40 | 0.77% | 1.48% | |
| 2021-09-24 | 5.50 | 5.75 | 5.35 | 5.56 | 0.18% | 0.05% | 3.85% | 40,789,600 | 226,679,000 | 71% | 5.56 | -2.75% | 5.76 | 0.74% | 5.63 | 1.72% | 5.35 | 0.43% | 2.05% | |
| 2021-09-23 | 5.77 | 5.99 | 5.55 | 5.55 | -3.98% | -2.87% | 4.11% | 64,485,700 | 368,458,000 | 121% | 5.71 | -2.79% | 5.71 | 1.66% | 5.54 | 1.41% | 5.33 | 1.39% | 2.20% | |
| 2021-09-22 | 5.73 | 6.03 | 5.52 | 5.78 | 1.40% | -1.67% | 9.93% | 86,933,800 | 510,978,000 | 187% | 5.88 | 6.03% | 5.62 | 5.09% | 5.46 | 3.67% | 5.26 | 2.94% | 2.14% | |
| 2021-09-17 | 5.28 | 5.72 | 5.11 | 5.70 | 9.40% | 2.81% | 11.59% | 84,643,300 | 469,293,000 | 205% | 5.54 | 4.02% | 5.35 | 2.61% | 5.27 | 3.91% | 5.11 | 2.72% | 1.94% | |
| 2021-09-16 | 5.17 | 5.67 | 5.17 | 5.21 | -0.76% | -2.25% | 4.77% | 55,276,400 | 294,624,000 | 155% | 5.33 | 3.32% | 5.21 | 2.64% | 5.07 | 1.20% | 4.97 | 1.93% | 1.80% | |
| 2021-09-15 | 5.00 | 5.32 | 4.91 | 5.25 | 1.74% | 1.76% | 7.60% | 82,363,100 | 424,908,000 | 254% | 5.16 | 0.02% | 5.08 | 4.25% | 5.01 | 1.42% | 4.88 | 2.22% | 1.66% | |
| 2021-09-14 | 5.16 | 5.16 | 5.06 | 5.16 | 10.02% | 0.04% | 8.11% | 39,971,000 | 206,162,000 | 161% | 5.16 | 10.95% | 4.87 | -0.10% | 4.94 | 1.96% | 4.77 | 1.60% | 1.43% | |
| 2021-09-13 | 4.59 | 4.77 | 4.56 | 4.69 | 1.96% | 0.88% | -0.17% | 23,102,800 | 107,398,000 | 99% | 4.65 | -2.04% | 4.88 | -0.89% | 4.84 | 0.25% | 4.70 | 0.15% | 1.27% | |
| 2021-09-10 | 4.75 | 4.92 | 4.58 | 4.60 | -6.88% | -3.08% | -1.94% | 50,190,600 | 238,186,000 | 240% | 4.75 | -6.00% | 4.92 | -0.41% | 4.83 | 0.79% | 4.69 | 0.69% | 1.26% | |
| 2021-09-09 | 5.23 | 5.25 | 4.85 | 4.94 | 0.41% | -2.16% | 6.03% | 68,300,100 | 344,827,000 | 446% | 5.05 | 2.62% | 4.94 | 7.98% | 4.79 | 7.73% | 4.66 | 6.49% | 1.20% | |
| 2021-09-08 | 4.92 | 4.92 | 4.92 | 4.92 | 10.07% | 0.00% | 12.46% | 12,122,300 | 59,642,000 | 132% | 4.92 | 10.46% | 4.58 | 3.79% | 4.45 | 2.49% | 4.38 | 1.86% | 0.58% | |
| 2021-09-07 | 4.49 | 4.51 | 4.40 | 4.47 | 0.45% | 0.36% | 4.07% | 14,801,300 | 65,931,000 | 161% | 4.45 | 0.82% | 4.41 | 1.71% | 4.34 | 0.91% | 4.30 | 0.80% | 0.42% | |
| 2021-09-06 | 4.39 | 4.52 | 4.33 | 4.45 | 0.00% | 0.72% | 4.44% | 15,297,200 | 67,588,000 | 188% | 4.42 | 1.19% | 4.33 | 1.45% | 4.30 | 1.20% | 4.26 | 0.90% | 0.37% | | |
|
