乐山电力( 600644.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 | 6.08 | 6.16 | 6.08 | 6.10 | 0.33% | -0.20% | -1.18% | 4,247,200 | 25,960,000 | 76% | 6.11 | -0.81% | 6.17 | -0.18% | 6.16 | 0.02% | 6.17 | -0.03% | -0.16% |  |
| 2022-06-29 | 6.25 | 6.32 | 6.07 | 6.08 | -2.72% | -1.33% | -1.54% | 7,542,300 | 46,476,000 | 135% | 6.16 | -0.96% | 6.18 | 0.02% | 6.16 | 0.00% | 6.18 | -0.11% | -0.25% |  |
| 2022-06-28 | 6.15 | 6.25 | 6.11 | 6.25 | 1.46% | 0.45% | 1.10% | 6,020,600 | 37,463,000 | 110% | 6.22 | 0.97% | 6.18 | 0.72% | 6.16 | -0.21% | 6.18 | 0.08% | -0.24% | |
| 2022-06-27 | 6.16 | 6.20 | 6.12 | 6.16 | 0.16% | -0.03% | -0.28% | 4,707,600 | 29,006,000 | 83% | 6.16 | 0.34% | 6.14 | 0.00% | 6.18 | -0.23% | 6.18 | -0.07% | -0.24% | |
| 2022-06-24 | 6.14 | 6.18 | 6.11 | 6.15 | -0.16% | 0.15% | -0.50% | 4,164,300 | 25,575,000 | 68% | 6.14 | 0.56% | 6.14 | -0.86% | 6.19 | 0.13% | 6.18 | -0.34% | -0.23% | |
| 2022-06-23 | 6.10 | 6.16 | 6.06 | 6.16 | 0.98% | 0.87% | -0.68% | 4,455,600 | 27,211,000 | 67% | 6.11 | -0.89% | 6.19 | -0.50% | 6.18 | -0.08% | 6.20 | -0.43% | -0.17% | |
| 2022-06-22 | 6.24 | 6.25 | 6.09 | 6.10 | -2.24% | -1.01% | -2.07% | 4,512,100 | 27,805,000 | 61% | 6.16 | -1.61% | 6.22 | 0.27% | 6.19 | -0.15% | 6.23 | -0.37% | -0.08% | |
| 2022-06-21 | 6.32 | 6.38 | 6.18 | 6.24 | -0.16% | -0.37% | -0.19% | 6,736,800 | 42,195,000 | 82% | 6.26 | 0.72% | 6.20 | 0.67% | 6.20 | 0.31% | 6.25 | 0.03% | 0.01% | |
| 2022-06-20 | 6.11 | 6.27 | 6.11 | 6.25 | 2.29% | 0.51% | 0.00% | 7,431,700 | 46,207,000 | 88% | 6.22 | 1.88% | 6.16 | 0.05% | 6.18 | 0.05% | 6.25 | -0.03% | 0.03% | |
| 2022-06-17 | 6.11 | 6.15 | 6.05 | 6.11 | 0.00% | 0.11% | -2.27% | 4,957,000 | 30,251,000 | 57% | 6.10 | -0.64% | 6.16 | -0.34% | 6.17 | -0.69% | 6.25 | -0.32% | 0.05% | |
| 2022-06-16 | 6.16 | 6.20 | 6.09 | 6.11 | -0.81% | -0.52% | -2.58% | 4,957,300 | 30,446,000 | 48% | 6.14 | -1.13% | 6.18 | -0.26% | 6.22 | -0.64% | 6.27 | -0.96% | 0.16% | |
| 2022-06-15 | 6.27 | 6.28 | 6.16 | 6.16 | -1.44% | -0.84% | -2.73% | 7,118,700 | 44,224,000 | 58% | 6.21 | 0.58% | 6.20 | -0.59% | 6.26 | -0.48% | 6.33 | -0.02% | 0.53% | |
| 2022-06-14 | 6.15 | 6.26 | 6.04 | 6.25 | 1.13% | 1.20% | -1.33% | 7,385,000 | 45,610,000 | 59% | 6.18 | -0.40% | 6.23 | -0.88% | 6.29 | -0.14% | 6.33 | 0.06% | 0.62% | |
| 2022-06-13 | 6.32 | 6.33 | 6.11 | 6.18 | -2.37% | -0.34% | -2.37% | 8,465,800 | 52,498,000 | 68% | 6.20 | -1.81% | 6.29 | -0.66% | 6.30 | -0.08% | 6.33 | 0.05% | 0.66% | |
| 2022-06-10 | 6.19 | 6.39 | 6.15 | 6.33 | 1.61% | 0.24% | 0.05% | 8,761,600 | 55,331,000 | 73% | 6.32 | -0.28% | 6.33 | 0.27% | 6.30 | -0.05% | 6.33 | 0.29% | 0.68% | |
| 2022-06-09 | 6.28 | 6.50 | 6.22 | 6.23 | -1.89% | -1.63% | -1.25% | 11,690,600 | 74,038,000 | 98% | 6.33 | -0.08% | 6.31 | 0.46% | 6.30 | -1.15% | 6.31 | 0.51% | 0.69% | |
| 2022-06-08 | 6.25 | 6.44 | 6.22 | 6.35 | 2.09% | 0.19% | 1.16% | 14,504,800 | 91,927,000 | 127% | 6.34 | 1.52% | 6.29 | 0.06% | 6.38 | 0.16% | 6.28 | 0.53% | 0.63% | |
| 2022-06-07 | 6.26 | 6.35 | 6.18 | 6.22 | -0.64% | -0.37% | -0.38% | 8,005,200 | 49,978,000 | 75% | 6.24 | 0.10% | 6.28 | -1.98% | 6.37 | 0.19% | 6.24 | 0.18% | 0.58% | |
| 2022-06-06 | 6.30 | 6.32 | 6.18 | 6.26 | -0.95% | 0.37% | 0.43% | 8,998,300 | 56,123,000 | 88% | 6.24 | -1.27% | 6.41 | 0.02% | 6.36 | 0.13% | 6.23 | 0.23% | 0.58% | |
| 2022-06-02 | 6.38 | 6.49 | 6.24 | 6.32 | -3.81% | 0.05% | 1.62% | 19,727,200 | 124,622,000 | 205% | 6.32 | -3.48% | 6.41 | 0.13% | 6.35 | 0.51% | 6.22 | 0.75% | 0.60% | |
| 2022-06-01 | 6.25 | 6.91 | 6.20 | 6.57 | 4.62% | 0.38% | 6.43% | 24,200,200 | 158,391,000 | 305% | 6.55 | 4.65% | 6.40 | 3.88% | 6.32 | 3.73% | 6.17 | 2.70% | 0.57% | |
| 2022-05-31 | 6.15 | 6.35 | 6.13 | 6.28 | 1.78% | 0.42% | 4.48% | 10,141,500 | 63,424,000 | 162% | 6.25 | 2.37% | 6.16 | 1.18% | 6.09 | 1.55% | 6.01 | 0.91% | 0.37% | |
| 2022-05-30 | 6.05 | 6.17 | 6.01 | 6.17 | 1.98% | 1.00% | 3.58% | 7,143,300 | 43,638,000 | 126% | 6.11 | 0.94% | 6.09 | 1.37% | 6.00 | 0.54% | 5.96 | 0.46% | 0.34% | |
| 2022-05-27 | 6.16 | 6.16 | 5.99 | 6.05 | -0.66% | -0.03% | 2.02% | 5,384,400 | 32,585,000 | 100% | 6.05 | -0.67% | 6.01 | 0.99% | 5.96 | 0.27% | 5.93 | 0.24% | 0.40% | |
| 2022-05-26 | 6.02 | 6.20 | 6.01 | 6.09 | 2.35% | -0.05% | 2.94% | 9,241,300 | 56,305,000 | 174% | 6.09 | 3.80% | 5.95 | 1.40% | 5.95 | 1.02% | 5.92 | 0.42% | 0.47% | |
| 2022-05-25 | 5.65 | 5.96 | 5.65 | 5.95 | 4.75% | 1.36% | 1.00% | 7,679,300 | 45,076,000 | 141% | 5.87 | 0.86% | 5.87 | -0.48% | 5.89 | -0.09% | 5.89 | -0.07% | 0.49% | |
| 2022-05-24 | 5.89 | 5.97 | 5.67 | 5.68 | -4.22% | -2.41% | -3.65% | 5,959,600 | 34,682,000 | 107% | 5.82 | -1.86% | 5.89 | -0.56% | 5.89 | -0.07% | 5.90 | -0.03% | 0.51% | |
| 2022-05-23 | 5.98 | 5.98 | 5.90 | 5.93 | -0.67% | 0.00% | 0.56% | 3,536,300 | 20,969,000 | 61% | 5.93 | -0.47% | 5.93 | 0.25% | 5.90 | 0.19% | 5.90 | 0.26% | 0.53% | |
| 2022-05-20 | 5.97 | 6.06 | 5.92 | 5.97 | 0.00% | 0.20% | 1.50% | 4,652,600 | 27,721,000 | 81% | 5.96 | 1.02% | 5.91 | 0.75% | 5.89 | 0.14% | 5.88 | 0.43% | 0.40% | |
| 2022-05-19 | 5.83 | 5.98 | 5.79 | 5.97 | 0.00% | 1.22% | 1.93% | 5,957,600 | 35,136,000 | 106% | 5.90 | 0.24% | 5.87 | 0.27% | 5.88 | -0.32% | 5.86 | 0.43% | 0.26% | | |
|
