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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 6.71 | 6.99 | 6.63 | 6.91 | 2.67% | 0.79% | 1.84% | 19,305,100 | 132,365,000 | 140% | 6.86 | 0.37% | 6.82 | 0.67% | 6.78 | 0.24% | 6.79 | 0.37% | 0.14% |  |
| 2021-12-02 | 6.78 | 6.95 | 6.72 | 6.73 | -0.59% | -1.48% | -0.44% | 13,435,000 | 91,781,000 | 106% | 6.83 | 1.73% | 6.77 | 0.83% | 6.76 | -0.84% | 6.76 | 0.25% | -0.08% | |
| 2021-12-01 | 6.67 | 6.79 | 6.63 | 6.77 | 1.50% | 0.82% | 0.40% | 10,158,500 | 68,216,000 | 82% | 6.72 | -0.46% | 6.71 | -0.53% | 6.82 | 0.24% | 6.74 | 0.13% | -0.24% | |
| 2021-11-30 | 6.77 | 6.86 | 6.63 | 6.67 | -2.20% | -1.13% | -0.95% | 11,327,000 | 76,412,000 | 94% | 6.75 | 0.85% | 6.75 | -1.47% | 6.80 | 0.16% | 6.73 | 0.21% | -0.27% | |
| 2021-11-29 | 6.68 | 6.83 | 6.53 | 6.82 | -0.29% | 1.96% | 1.49% | 14,739,900 | 98,597,000 | 122% | 6.69 | -1.69% | 6.85 | 0.12% | 6.79 | -0.03% | 6.72 | 0.13% | -0.31% | |
| 2021-11-26 | 6.97 | 6.99 | 6.73 | 6.84 | -2.98% | 0.53% | 1.92% | 17,506,300 | 119,116,000 | 147% | 6.80 | -2.59% | 6.84 | 0.37% | 6.79 | 0.50% | 6.71 | 0.51% | -0.38% | |
| 2021-11-25 | 6.73 | 7.06 | 6.70 | 7.05 | 4.60% | 0.93% | 5.59% | 23,799,100 | 166,230,000 | 217% | 6.99 | 5.01% | 6.82 | 2.84% | 6.76 | 2.16% | 6.68 | 1.29% | -0.47% | |
| 2021-11-24 | 6.66 | 6.78 | 6.52 | 6.74 | 1.66% | 1.32% | 2.25% | 14,159,500 | 94,190,000 | 135% | 6.65 | 0.30% | 6.63 | 0.64% | 6.62 | 0.40% | 6.59 | 0.00% | -0.68% | |
| 2021-11-23 | 6.57 | 6.67 | 6.55 | 6.63 | 0.61% | -0.03% | 0.58% | 8,597,400 | 57,020,000 | 77% | 6.63 | 0.85% | 6.59 | 0.03% | 6.59 | 0.12% | 6.59 | -1.08% | -0.79% |  |
| 2021-11-22 | 6.58 | 6.63 | 6.53 | 6.59 | -0.45% | 0.21% | -1.11% | 6,291,700 | 41,375,000 | 49% | 6.58 | 0.41% | 6.59 | 0.11% | 6.58 | -0.18% | 6.66 | -0.42% | -0.71% | |
| 2021-11-19 | 6.61 | 6.62 | 6.48 | 6.62 | 0.15% | 1.08% | -1.08% | 7,828,100 | 51,265,000 | 53% | 6.55 | -1.21% | 6.58 | -0.21% | 6.59 | 0.14% | 6.69 | -1.83% | -0.71% | |
| 2021-11-18 | 6.57 | 6.70 | 6.54 | 6.61 | -0.15% | -0.29% | -3.04% | 8,320,700 | 55,160,000 | 48% | 6.63 | 1.11% | 6.59 | -0.05% | 6.59 | 0.17% | 6.82 | -1.37% | -0.47% | |
| 2021-11-17 | 6.50 | 6.62 | 6.46 | 6.62 | 1.38% | 0.98% | -4.22% | 7,757,600 | 50,859,000 | 38% | 6.56 | -0.56% | 6.60 | 0.23% | 6.57 | -0.29% | 6.91 | -0.13% | -0.28% | |
| 2021-11-16 | 6.71 | 6.73 | 6.52 | 6.53 | -2.39% | -0.96% | -5.65% | 10,328,000 | 68,090,000 | 49% | 6.59 | -0.38% | 6.58 | 0.12% | 6.59 | -1.64% | 6.92 | -0.20% | -0.29% | |
| 2021-11-15 | 6.51 | 6.73 | 6.46 | 6.69 | 2.45% | 1.09% | -3.53% | 15,393,700 | 101,870,000 | 70% | 6.62 | 1.47% | 6.57 | -0.18% | 6.70 | -0.61% | 6.94 | -0.55% | -0.24% | |
| 2021-11-12 | 6.52 | 6.59 | 6.44 | 6.53 | 0.46% | 0.12% | -6.35% | 11,772,700 | 76,785,000 | 52% | 6.52 | -0.70% | 6.59 | -2.63% | 6.74 | -2.63% | 6.97 | -0.41% | -0.12% | |
| 2021-11-11 | 6.63 | 6.71 | 6.50 | 6.50 | -3.13% | -1.04% | -7.17% | 15,126,600 | 99,347,000 | 63% | 6.57 | -0.98% | 6.76 | -0.88% | 6.93 | -2.04% | 7.00 | -0.79% | 0.00% | |
| 2021-11-10 | 6.85 | 6.91 | 6.48 | 6.71 | -2.89% | 1.16% | -4.93% | 20,818,200 | 138,083,000 | 83% | 6.63 | -5.55% | 6.82 | -3.54% | 7.07 | -0.63% | 7.06 | -1.12% | 0.17% | |
| 2021-11-09 | 6.85 | 7.18 | 6.85 | 6.91 | 1.17% | -1.61% | -3.19% | 21,727,600 | 152,587,000 | 87% | 7.02 | 3.17% | 7.07 | -1.59% | 7.12 | 0.28% | 7.14 | -0.25% | 0.32% | |
| 2021-11-08 | 7.19 | 7.20 | 6.70 | 6.83 | -5.01% | 0.34% | -4.56% | 24,311,300 | 165,492,000 | 93% | 6.81 | -6.88% | 7.19 | -0.66% | 7.10 | -0.85% | 7.16 | -0.39% | 0.24% | |
| 2021-11-05 | 7.66 | 7.68 | 7.14 | 7.19 | -5.15% | -1.64% | 0.08% | 31,959,500 | 233,618,000 | 131% | 7.31 | -0.73% | 7.24 | 1.94% | 7.16 | 1.06% | 7.18 | 0.56% | 0.01% | |
| 2021-11-04 | 7.00 | 7.58 | 6.93 | 7.58 | 10.01% | 2.93% | 6.10% | 30,212,000 | 222,471,000 | 131% | 7.36 | 7.49% | 7.10 | 2.09% | 7.08 | 0.53% | 7.14 | 0.54% | -0.39% | |
| 2021-11-03 | 6.75 | 6.96 | 6.72 | 6.89 | 2.38% | 0.57% | -3.04% | 16,291,100 | 111,606,000 | 67% | 6.85 | -0.73% | 6.95 | -0.77% | 7.04 | -1.66% | 7.11 | -0.23% | -0.60% | |
| 2021-11-02 | 7.07 | 7.21 | 6.66 | 6.73 | -6.01% | -2.48% | -5.50% | 20,753,900 | 143,228,000 | 80% | 6.90 | -2.84% | 7.01 | -1.79% | 7.16 | -0.73% | 7.12 | 0.24% | -0.65% | |
| 2021-11-01 | 7.18 | 7.25 | 6.93 | 7.16 | -0.69% | 0.80% | 0.77% | 18,025,200 | 128,026,000 | 69% | 7.10 | 1.14% | 7.13 | -1.52% | 7.22 | 0.10% | 7.11 | 0.68% | -0.74% | |
| 2021-10-29 | 7.14 | 7.28 | 6.72 | 7.21 | 0.70% | 2.66% | 2.17% | 24,173,000 | 169,764,000 | 88% | 7.02 | -3.32% | 7.24 | -0.74% | 7.21 | 0.17% | 7.06 | 0.80% | -0.84% | |
| 2021-10-28 | 7.40 | 7.51 | 7.06 | 7.16 | -3.50% | -1.43% | 2.27% | 25,030,600 | 181,829,000 | 94% | 7.26 | -1.79% | 7.30 | 0.69% | 7.20 | 0.55% | 7.00 | 0.85% | -0.95% | |
| 2021-10-27 | 7.15 | 7.50 | 7.08 | 7.42 | 3.63% | 0.32% | 6.89% | 31,643,100 | 234,024,000 | 121% | 7.40 | 2.58% | 7.25 | 2.33% | 7.16 | 1.03% | 6.94 | 0.41% | -1.06% | |
| 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 | 0.00% | 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% | | |
|
