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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-26 | 7.02 | 7.38 | 6.96 | 7.16 | 0.85% | -0.69% | 3.56% | 25,332,900 | 182,658,000 | 95% | 7.21 | 1.62% | 7.08 | 0.73% | 7.09 | 1.17% | 6.91 | -1.02% | -1.09% |  |
| 2021-10-25 | 6.87 | 7.19 | 6.82 | 7.10 | 4.11% | 0.07% | 1.65% | 24,517,100 | 173,950,000 | 83% | 7.10 | 2.68% | 7.03 | -0.14% | 7.00 | 1.26% | 6.99 | -2.72% | -0.95% | |
| 2021-10-22 | 7.09 | 7.10 | 6.81 | 6.82 | -3.13% | -1.30% | -5.01% | 20,147,700 | 139,219,000 | 58% | 6.91 | -2.22% | 7.04 | 0.61% | 6.92 | 1.22% | 7.18 | -3.46% | -0.55% | |
| 2021-10-21 | 7.22 | 7.22 | 6.91 | 7.04 | -2.90% | -0.38% | -5.34% | 25,853,800 | 182,710,000 | 62% | 7.07 | -0.47% | 7.00 | 1.79% | 6.83 | 1.10% | 7.44 | -1.60% | 0.10% | |
| 2021-10-20 | 6.81 | 7.33 | 6.74 | 7.25 | 5.69% | 2.11% | -4.08% | 34,610,600 | 245,743,000 | 75% | 7.10 | 4.09% | 6.88 | 3.31% | 6.76 | -0.04% | 7.56 | -0.67% | 0.52% | |
| 2021-10-19 | 6.75 | 7.09 | 6.61 | 6.86 | 1.33% | 0.57% | -9.84% | 29,715,000 | 202,692,000 | 60% | 6.82 | 2.16% | 6.66 | 0.86% | 6.76 | -2.98% | 7.61 | -0.67% | 0.78% | |
| 2021-10-18 | 6.41 | 6.81 | 6.38 | 6.77 | 5.62% | 1.39% | -11.62% | 30,921,400 | 206,466,000 | 56% | 6.68 | 3.62% | 6.60 | -2.56% | 6.97 | -5.50% | 7.66 | -0.29% | 1.24% | |
| 2021-10-15 | 6.68 | 6.68 | 6.26 | 6.41 | -2.73% | -0.53% | -16.56% | 26,171,800 | 168,651,000 | 43% | 6.44 | -3.19% | 6.77 | -5.76% | 7.38 | -5.41% | 7.68 | -0.38% | 1.64% | |
| 2021-10-14 | 6.77 | 6.82 | 6.49 | 6.59 | -5.45% | -0.99% | -14.54% | 28,737,000 | 191,286,000 | 49% | 6.66 | -6.97% | 7.19 | -6.74% | 7.80 | -2.39% | 7.71 | -0.25% | 1.76% | |
| 2021-10-13 | 7.74 | 7.76 | 6.97 | 6.97 | -9.95% | -2.59% | -9.83% | 31,168,400 | 223,003,000 | 58% | 7.16 | -5.11% | 7.71 | -4.67% | 7.99 | -0.56% | 7.73 | 0.18% | 1.90% | |
| 2021-10-12 | 7.89 | 7.91 | 7.15 | 7.74 | -1.90% | 2.65% | 0.31% | 45,853,500 | 345,732,000 | 91% | 7.54 | -7.15% | 8.08 | -1.69% | 8.03 | 0.26% | 7.72 | 0.38% | 2.01% | |
| 2021-10-11 | 8.37 | 8.70 | 7.89 | 7.89 | -10.03% | -2.84% | 2.64% | 59,549,900 | 483,607,000 | 136% | 8.12 | -2.85% | 8.22 | 1.16% | 8.01 | 1.83% | 7.69 | 1.21% | 2.04% |  |
| 2021-10-08 | 8.18 | 8.99 | 7.78 | 8.77 | 7.34% | 4.92% | 15.47% | 80,948,900 | 676,681,000 | 216% | 8.36 | 2.75% | 8.13 | 3.94% | 7.87 | 3.16% | 7.60 | 3.04% | 1.98% | |
| 2021-09-30 | 8.00 | 8.17 | 7.80 | 8.17 | 9.96% | 0.43% | 10.84% | 60,454,600 | 491,777,000 | 195% | 8.14 | 5.59% | 7.82 | 3.59% | 7.63 | 3.07% | 7.37 | 2.67% | 1.72% | |
| 2021-09-29 | 7.73 | 8.10 | 7.43 | 7.43 | -9.83% | -3.56% | 3.50% | 45,464,800 | 350,280,000 | 169% | 7.70 | 1.04% | 7.55 | 2.00% | 7.40 | 2.13% | 7.18 | 1.93% | 1.48% | |
| 2021-09-28 | 7.14 | 8.25 | 6.75 | 8.24 | 9.87% | 8.07% | 17.00% | 71,733,200 | 546,991,000 | 305% | 7.63 | 4.10% | 7.40 | 4.11% | 7.25 | 4.06% | 7.04 | 3.93% | 1.31% | |
| 2021-09-27 | 7.50 | 7.50 | 6.86 | 7.50 | 9.97% | 2.39% | 10.67% | 56,821,000 | 416,236,000 | 313% | 7.33 | 6.93% | 7.11 | 4.59% | 6.96 | 4.10% | 6.78 | 3.67% | 0.97% | |
| 2021-09-24 | 6.63 | 7.05 | 6.63 | 6.82 | 0.74% | -0.44% | 4.33% | 21,608,100 | 148,017,000 | 145% | 6.85 | 0.46% | 6.80 | 1.65% | 6.69 | 1.43% | 6.54 | 0.79% | 0.70% | |
| 2021-09-23 | 6.81 | 7.04 | 6.63 | 6.77 | -0.59% | -0.72% | 4.38% | 23,399,900 | 159,561,000 | 157% | 6.82 | 1.38% | 6.69 | 1.91% | 6.60 | 1.79% | 6.49 | 1.17% | 0.82% | |
| 2021-09-22 | 6.45 | 6.90 | 6.38 | 6.81 | 5.26% | 1.25% | 6.22% | 24,782,600 | 166,698,000 | 178% | 6.73 | 4.47% | 6.56 | 3.06% | 6.48 | 2.58% | 6.41 | 1.34% | 0.79% | |
| 2021-09-17 | 6.19 | 6.56 | 6.18 | 6.47 | 3.52% | 0.50% | 2.28% | 16,663,700 | 107,289,000 | 127% | 6.44 | 1.79% | 6.37 | 1.26% | 6.32 | 0.73% | 6.33 | 0.65% | 0.74% | |
| 2021-09-16 | 6.31 | 6.44 | 6.21 | 6.25 | -0.95% | -1.19% | -0.56% | 8,788,500 | 55,584,000 | 68% | 6.33 | 0.52% | 6.29 | 0.62% | 6.27 | -0.38% | 6.29 | 0.59% | 0.77% | |
| 2021-09-15 | 6.19 | 6.38 | 6.15 | 6.31 | 2.27% | 0.29% | 0.99% | 11,260,500 | 70,853,000 | 83% | 6.29 | 0.83% | 6.25 | -0.02% | 6.30 | -0.94% | 6.25 | 0.45% | 0.80% | |
| 2021-09-14 | 6.23 | 6.37 | 6.12 | 6.17 | -1.75% | -1.12% | -0.80% | 8,179,100 | 51,038,000 | 62% | 6.24 | 0.53% | 6.25 | -0.90% | 6.36 | 0.11% | 6.22 | 0.29% | 0.78% | |
| 2021-09-13 | 6.18 | 6.32 | 6.11 | 6.28 | 0.96% | 1.18% | 1.26% | 10,936,200 | 67,882,000 | 85% | 6.21 | -1.30% | 6.31 | -1.53% | 6.35 | 0.24% | 6.20 | 0.26% | 0.77% | |
| 2021-09-10 | 6.35 | 6.43 | 6.20 | 6.22 | -3.57% | -1.10% | 0.55% | 13,749,700 | 86,467,000 | 114% | 6.29 | -1.58% | 6.40 | 0.14% | 6.33 | 0.60% | 6.19 | 0.52% | 0.77% | |
| 2021-09-09 | 6.51 | 6.51 | 6.29 | 6.45 | -1.83% | 0.94% | 4.81% | 15,896,000 | 101,571,000 | 145% | 6.39 | -1.47% | 6.40 | 1.09% | 6.30 | 1.37% | 6.15 | 0.90% | 0.75% | |
| 2021-09-08 | 6.34 | 6.66 | 6.33 | 6.57 | 5.46% | 1.31% | 7.72% | 22,757,100 | 147,569,000 | 233% | 6.49 | 3.96% | 6.33 | 3.01% | 6.21 | 2.49% | 6.10 | 2.01% | 0.70% | |
| 2021-09-07 | 6.09 | 6.34 | 6.09 | 6.23 | 1.47% | -0.13% | 4.20% | 12,561,600 | 78,362,000 | 151% | 6.24 | 1.98% | 6.14 | 1.55% | 6.06 | 1.19% | 5.98 | 0.91% | 0.55% | |
| 2021-09-06 | 6.12 | 6.25 | 6.00 | 6.14 | 0.00% | 0.38% | 3.63% | 11,869,800 | 72,607,000 | 154% | 6.12 | 0.74% | 6.05 | 1.17% | 5.99 | 0.91% | 5.93 | 0.80% | 0.50% | | |
|
