湖北能源(000883) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-11-13 | 4.08 | 4.08 | 4.04 | 4.08 | 0.02 | 0.49 | 41,861 | 1,700 | 0.99 | 0.06 |
| 2019-11-12 | 4.10 | 4.11 | 4.06 | 4.06 | -0.04 | -0.98 | 32,296 | 1,316 | 1.22 | 0.05 |
| 2019-11-11 | 4.12 | 4.14 | 4.10 | 4.10 | -0.03 | -0.73 | 42,636 | 1,756 | 0.97 | 0.07 |
| 2019-11-08 | 4.14 | 4.17 | 4.13 | 4.13 | 0.02 | 0.49 | 49,074 | 2,037 | 0.97 | 0.08 |
| 2019-11-07 | 4.16 | 4.16 | 4.10 | 4.11 | -0.05 | -1.20 | 50,014 | 2,066 | 1.44 | 0.08 |
| 2019-11-06 | 4.15 | 4.18 | 4.12 | 4.16 | 0.01 | 0.24 | 51,674 | 2,147 | 1.45 | 0.08 |
| 2019-11-05 | 4.13 | 4.17 | 4.11 | 4.15 | 0.04 | 0.97 | 55,639 | 2,305 | 1.46 | 0.09 |
| 2019-11-04 | 4.12 | 4.14 | 4.08 | 4.11 | 0.01 | 0.24 | 59,374 | 2,442 | 1.46 | 0.09 |
| 2019-11-01 | 4.05 | 4.12 | 4.04 | 4.10 | 0.03 | 0.74 | 67,622 | 2,771 | 1.97 | 0.10 |
| 2019-10-31 | 4.07 | 4.08 | 4.03 | 4.07 | 0.00 | 0.00 | 30,722 | 1,248 | 1.23 | 0.05 |
| 2019-10-30 | 4.06 | 4.07 | 4.04 | 4.07 | 0.00 | 0.00 | 27,727 | 1,124 | 0.74 | 0.04 |
| 2019-10-29 | 4.07 | 4.09 | 4.05 | 4.07 | 0.00 | 0.00 | 31,718 | 1,291 | 0.98 | 0.05 |
| 2019-10-28 | 4.09 | 4.13 | 4.06 | 4.07 | -0.03 | -0.73 | 53,591 | 2,189 | 1.71 | 0.08 |
| 2019-10-25 | 4.08 | 4.10 | 4.04 | 4.10 | 0.02 | 0.49 | 30,244 | 1,231 | 1.47 | 0.05 |
| 2019-10-24 | 4.04 | 4.08 | 4.03 | 4.08 | 0.03 | 0.74 | 26,624 | 1,080 | 1.23 | 0.04 |
| 2019-10-23 | 4.07 | 4.08 | 4.03 | 4.05 | -0.03 | -0.74 | 25,602 | 1,038 | 1.23 | 0.04 |
| 2019-10-22 | 4.04 | 4.08 | 4.03 | 4.08 | 0.03 | 0.74 | 32,665 | 1,324 | 1.23 | 0.05 |
| 2019-10-21 | 4.08 | 4.08 | 4.02 | 4.05 | -0.04 | -0.98 | 39,709 | 1,605 | 1.47 | 0.06 |
| 2019-10-18 | 4.10 | 4.13 | 4.06 | 4.09 | -0.02 | -0.49 | 38,629 | 1,581 | 1.70 | 0.06 |
| 2019-10-17 | 4.15 | 4.16 | 4.11 | 4.11 | -0.03 | -0.72 | 40,061 | 1,653 | 1.21 | 0.06 |
| 2019-10-16 | 4.17 | 4.18 | 4.13 | 4.14 | -0.02 | -0.48 | 27,322 | 1,135 | 1.20 | 0.04 |
| 2019-10-15 | 4.19 | 4.19 | 4.14 | 4.16 | -0.03 | -0.72 | 44,336 | 1,841 | 1.19 | 0.07 |
| 2019-10-14 | 4.19 | 4.23 | 4.18 | 4.19 | 0.01 | 0.24 | 61,093 | 2,566 | 1.20 | 0.09 |
| 2019-10-11 | 4.16 | 4.18 | 4.15 | 4.18 | 0.03 | 0.72 | 33,768 | 1,408 | 0.72 | 0.05 |
| 2019-10-10 | 4.15 | 4.17 | 4.13 | 4.15 | 0.01 | 0.24 | 33,867 | 1,407 | 0.97 | 0.05 |
| 2019-10-09 | 4.14 | 4.16 | 4.10 | 4.14 | -0.01 | -0.24 | 35,963 | 1,489 | 1.45 | 0.06 |
| 2019-10-08 | 4.06 | 4.15 | 4.06 | 4.15 | 0.08 | 1.97 | 41,686 | 1,719 | 2.21 | 0.06 |
