西昌电力( 600505.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 | 8.14 | 8.29 | 8.10 | 8.14 | -0.12% | -0.38% | -3.63% | 4,300,200 | 35,139,000 | 74% | 8.17 | -0.91% | 8.27 | -0.65% | 8.32 | -0.32% | 8.45 | -0.46% | -0.43% |  |
| 2022-06-29 | 8.38 | 8.42 | 8.13 | 8.15 | -3.32% | -1.16% | -3.96% | 6,141,200 | 50,643,000 | 102% | 8.25 | -1.87% | 8.33 | -0.77% | 8.34 | -0.56% | 8.49 | -0.80% | -0.50% |  |
| 2022-06-28 | 8.28 | 8.48 | 8.26 | 8.43 | 1.57% | 0.32% | -1.45% | 4,745,300 | 39,876,000 | 72% | 8.40 | 0.48% | 8.39 | 0.35% | 8.39 | -0.68% | 8.55 | -0.59% | -0.42% | |
| 2022-06-27 | 8.35 | 8.44 | 8.30 | 8.30 | -0.90% | -0.75% | -3.54% | 3,960,000 | 33,118,000 | 52% | 8.36 | -0.13% | 8.36 | -0.32% | 8.45 | -0.90% | 8.61 | -0.17% | -0.32% | |
| 除权分界线,2022年06月27日,10股派0.350元(以下数据已经复权) |
| 2022-06-24 | 8.33 | 8.46 | 8.32 | 8.38 | -0.36% | 0.01% | -2.84% | 4,450,300 | 37,422,000 | 56% | 8.37 | 1.00% | 8.39 | -0.98% | 8.52 | -0.25% | 8.62 | -0.23% | -0.27% | |
| 2022-06-23 | 8.32 | 8.41 | 8.17 | 8.41 | 1.20% | 1.37% | -2.72% | 5,027,600 | 41,861,000 | 56% | 8.29 | -1.26% | 8.47 | -1.41% | 8.54 | -0.51% | 8.64 | -0.10% | -0.22% | |
| 2022-06-22 | 8.47 | 8.52 | 8.28 | 8.31 | -2.01% | -1.10% | -3.98% | 5,910,200 | 49,837,000 | 64% | 8.40 | -2.11% | 8.60 | -0.36% | 8.59 | -0.75% | 8.65 | -0.29% | -0.18% | |
| 2022-06-21 | 8.68 | 8.76 | 8.44 | 8.48 | -1.97% | -1.20% | -2.29% | 7,132,100 | 61,426,000 | 72% | 8.58 | -1.03% | 8.63 | 0.04% | 8.65 | -0.49% | 8.67 | -0.32% | -0.10% | |
| 2022-06-20 | 8.53 | 8.79 | 8.49 | 8.65 | 0.93% | -0.25% | -0.66% | 7,780,800 | 67,706,000 | 75% | 8.67 | 1.79% | 8.62 | -0.31% | 8.70 | 0.16% | 8.70 | -0.44% | -0.03% | |
| 2022-06-17 | 8.50 | 8.65 | 8.41 | 8.57 | 0.35% | 0.59% | -2.00% | 6,517,300 | 55,726,000 | 58% | 8.52 | -0.63% | 8.65 | -0.86% | 8.68 | -0.20% | 8.74 | -0.85% | 0.09% | |
| 2022-06-16 | 8.59 | 8.68 | 8.50 | 8.54 | -0.70% | -0.40% | -3.18% | 6,837,800 | 58,830,000 | 52% | 8.57 | -1.43% | 8.73 | 0.02% | 8.70 | 0.15% | 8.82 | -1.17% | 0.33% | |
| 2022-06-15 | 8.78 | 8.87 | 8.60 | 8.60 | -3.15% | -1.13% | -3.63% | 12,201,500 | 106,497,000 | 78% | 8.69 | -0.65% | 8.72 | 0.17% | 8.69 | -0.04% | 8.92 | -0.02% | 0.80% | |
| 2022-06-14 | 8.58 | 8.99 | 8.48 | 8.88 | 3.50% | 1.43% | -0.52% | 13,007,700 | 114,269,000 | 79% | 8.75 | 1.91% | 8.71 | 0.95% | 8.69 | -0.20% | 8.92 | 0.41% | 1.01% | |
| 2022-06-13 | 8.57 | 8.76 | 8.44 | 8.58 | -1.27% | -0.13% | -3.49% | 8,638,500 | 74,475,000 | 50% | 8.59 | -0.76% | 8.63 | -0.51% | 8.71 | -0.90% | 8.89 | 0.31% | 1.13% | |
| 2022-06-10 | 8.46 | 8.82 | 8.40 | 8.69 | 2.96% | 0.38% | -1.95% | 12,106,100 | 105,166,000 | 70% | 8.65 | 1.56% | 8.67 | -0.72% | 8.79 | -1.28% | 8.86 | 0.24% | 1.16% | |
| 2022-06-09 | 8.57 | 8.79 | 8.37 | 8.44 | -2.99% | -0.99% | -4.55% | 9,496,300 | 81,230,000 | 56% | 8.52 | -2.10% | 8.73 | -1.53% | 8.90 | -1.71% | 8.84 | 0.36% | 1.18% | |
| 2022-06-08 | 8.77 | 9.00 | 8.45 | 8.70 | -1.02% | -0.08% | -1.25% | 13,404,400 | 117,115,000 | 81% | 8.70 | -1.37% | 8.87 | -1.54% | 9.05 | 0.08% | 8.81 | 0.45% | 1.19% | |
| 2022-06-07 | 8.93 | 9.04 | 8.71 | 8.79 | -2.33% | -0.43% | 0.22% | 13,057,900 | 115,673,000 | 83% | 8.82 | -1.64% | 9.01 | -1.57% | 9.05 | 0.77% | 8.77 | 0.45% | 1.22% | |
| 2022-06-06 | 8.89 | 9.13 | 8.84 | 9.00 | 0.00% | 0.28% | 3.07% | 13,983,900 | 125,919,000 | 96% | 8.97 | -0.98% | 9.15 | 0.72% | 8.98 | 0.87% | 8.73 | 0.73% | 1.22% | |
| 2022-06-02 | 9.18 | 9.25 | 8.90 | 9.00 | -4.97% | -0.71% | 3.82% | 23,199,400 | 210,979,000 | 170% | 9.06 | -1.77% | 9.09 | 1.70% | 8.90 | 1.31% | 8.66 | 1.54% | 1.22% | |
| 2022-06-01 | 8.72 | 9.65 | 8.61 | 9.47 | 7.99% | 2.64% | 10.92% | 32,420,900 | 300,111,000 | 274% | 9.22 | 4.96% | 8.94 | 4.14% | 8.79 | 4.03% | 8.53 | 3.52% | 1.12% | |
| 2022-05-31 | 8.72 | 9.06 | 8.54 | 8.77 | 0.92% | -0.24% | 6.33% | 21,437,200 | 189,099,000 | 215% | 8.79 | 3.82% | 8.58 | 2.88% | 8.45 | 2.77% | 8.24 | 2.12% | 0.87% | |
| 2022-05-30 | 8.32 | 8.74 | 8.09 | 8.69 | 4.83% | 2.62% | 7.59% | 18,267,900 | 155,246,000 | 214% | 8.46 | 3.54% | 8.34 | 2.76% | 8.22 | 2.06% | 8.07 | 1.59% | 0.72% | |
| 2022-05-27 | 8.13 | 8.29 | 8.06 | 8.29 | 2.22% | 1.36% | 4.27% | 9,967,000 | 81,818,000 | 133% | 8.17 | 0.94% | 8.12 | 1.22% | 8.05 | 0.65% | 7.95 | 0.65% | 0.66% | |
| 2022-05-26 | 8.21 | 8.25 | 7.99 | 8.11 | 0.62% | 0.09% | 2.66% | 7,732,800 | 62,893,000 | 106% | 8.10 | 1.59% | 8.02 | 0.78% | 8.00 | 0.74% | 7.90 | 0.41% | 0.70% | |
| 2022-05-25 | 7.74 | 8.16 | 7.66 | 8.06 | 4.54% | 1.05% | 2.44% | 9,520,800 | 76,219,000 | 121% | 7.97 | 1.10% | 7.96 | 0.13% | 7.94 | 0.52% | 7.86 | 0.49% | 0.73% | |
| 2022-05-24 | 7.92 | 8.09 | 7.68 | 7.71 | -2.65% | -2.27% | -1.53% | 7,839,200 | 62,079,000 | 97% | 7.88 | -0.05% | 7.95 | 0.34% | 7.90 | 0.56% | 7.83 | 0.72% | 0.67% | |
| 2022-05-23 | 7.92 | 8.02 | 7.80 | 7.92 | -0.88% | 0.34% | 1.88% | 5,543,300 | 43,920,000 | 66% | 7.89 | -0.89% | 7.92 | 0.38% | 7.86 | 0.35% | 7.77 | 0.47% | 0.56% | |
| 2022-05-20 | 7.95 | 8.12 | 7.87 | 7.99 | 0.13% | 0.33% | 3.26% | 7,041,500 | 56,291,000 | 87% | 7.96 | 1.82% | 7.89 | 1.15% | 7.83 | 0.50% | 7.73 | 0.69% | 0.38% | |
| 2022-05-19 | 7.73 | 8.00 | 7.64 | 7.98 | 0.00% | 2.02% | 3.84% | 8,261,000 | 64,865,000 | 104% | 7.82 | 0.04% | 7.80 | 0.45% | 7.79 | -0.03% | 7.68 | 0.59% | 0.19% | | |
|
