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(%) |
| 2020-11-26 | 4.09 | 4.16 | 4.05 | 4.15 | 0.06 | 1.47 | 128,792 | 5,318 | 2.69 | 0.20 |
| 2020-11-25 | 4.13 | 4.18 | 4.08 | 4.09 | -0.02 | -0.49 | 130,332 | 5,382 | 2.43 | 0.20 |
| 2020-11-24 | 4.16 | 4.17 | 4.11 | 4.11 | -0.08 | -1.91 | 134,945 | 5,582 | 1.43 | 0.21 |
| 2020-11-23 | 4.11 | 4.19 | 4.11 | 4.19 | 0.06 | 1.45 | 199,572 | 8,297 | 1.94 | 0.31 |
| 2020-11-20 | 4.15 | 4.15 | 4.09 | 4.13 | -0.02 | -0.48 | 92,747 | 3,821 | 1.45 | 0.14 |
| 2020-11-19 | 4.13 | 4.18 | 4.10 | 4.15 | 0.04 | 0.97 | 140,639 | 5,826 | 1.95 | 0.22 |
| 2020-11-18 | 4.06 | 4.15 | 4.04 | 4.11 | 0.05 | 1.23 | 208,564 | 8,573 | 2.71 | 0.32 |
| 2020-11-17 | 4.02 | 4.06 | 4.01 | 4.06 | 0.03 | 0.74 | 159,337 | 6,446 | 1.24 | 0.24 |
| 2020-11-16 | 3.94 | 4.03 | 3.93 | 4.03 | 0.10 | 2.54 | 122,291 | 4,884 | 2.54 | 0.19 |
| 2020-11-13 | 4.00 | 4.01 | 3.92 | 3.93 | -0.09 | -2.24 | 146,479 | 5,773 | 2.24 | 0.23 |
| 2020-11-12 | 4.01 | 4.05 | 3.99 | 4.02 | 0.01 | 0.25 | 122,322 | 4,911 | 1.50 | 0.19 |
| 2020-11-11 | 3.97 | 4.06 | 3.97 | 4.01 | 0.04 | 1.01 | 172,672 | 6,944 | 2.27 | 0.27 |
| 2020-11-10 | 4.03 | 4.07 | 3.97 | 3.97 | -0.03 | -0.75 | 159,236 | 6,390 | 2.50 | 0.24 |
| 2020-11-09 | 3.95 | 4.05 | 3.95 | 4.00 | 0.06 | 1.52 | 219,904 | 8,831 | 2.54 | 0.34 |
| 2020-11-06 | 3.97 | 3.98 | 3.91 | 3.94 | -0.04 | -1.01 | 145,430 | 5,722 | 1.76 | 0.22 |
| 2020-11-05 | 4.00 | 4.01 | 3.95 | 3.98 | 0.01 | 0.25 | 101,965 | 4,057 | 1.51 | 0.16 |
| 2020-11-04 | 4.04 | 4.04 | 3.94 | 3.97 | -0.08 | -1.98 | 160,584 | 6,378 | 2.47 | 0.25 |
| 2020-11-03 | 4.02 | 4.08 | 4.00 | 4.05 | 0.05 | 1.25 | 121,720 | 4,919 | 2.00 | 0.19 |
| 2020-11-02 | 3.97 | 4.06 | 3.94 | 4.00 | 0.04 | 1.01 | 193,254 | 7,748 | 3.03 | 0.30 |
| 2020-10-30 | 4.11 | 4.13 | 3.95 | 3.96 | -0.15 | -3.65 | 231,836 | 9,348 | 4.38 | 0.36 |
| 2020-10-29 | 3.98 | 4.13 | 3.98 | 4.11 | 0.10 | 2.49 | 314,801 | 12,859 | 3.74 | 0.48 |
| 2020-10-28 | 3.95 | 4.01 | 3.95 | 4.01 | 0.03 | 0.75 | 103,698 | 4,137 | 1.51 | 0.16 |
| 2020-10-27 | 3.97 | 4.00 | 3.93 | 3.98 | -0.01 | -0.25 | 103,665 | 4,107 | 1.75 | 0.16 |
| 2020-10-26 | 3.97 | 4.00 | 3.91 | 3.99 | 0.02 | 0.50 | 111,607 | 4,426 | 2.27 | 0.17 |
| 2020-10-23 | 3.99 | 4.02 | 3.96 | 3.97 | -0.02 | -0.50 | 121,965 | 4,873 | 1.50 | 0.19 |
| 2020-10-22 | 3.97 | 4.00 | 3.96 | 3.99 | 0.02 | 0.50 | 96,015 | 3,817 | 1.01 | 0.15 |
| 2020-10-21 | 4.00 | 4.00 | 3.93 | 3.97 | -0.02 | -0.50 | 116,264 | 4,609 | 1.75 | 0.18 |
| 2020-10-20 | 3.97 | 4.01 | 3.93 | 3.99 | 0.05 | 1.27 | 135,768 | 5,390 | 2.03 | 0.21 |
| 2020-10-19 | 3.95 | 4.01 | 3.91 | 3.94 | 0.01 | 0.25 | 162,140 | 6,419 | 2.54 | 0.25 |
| 2020-10-16 | 3.94 | 3.99 | 3.93 | 3.93 | -0.02 | -0.51 | 164,949 | 6,531 | 1.52 | 0.25 |
| 2020-10-15 | 3.95 | 3.97 | 3.90 | 3.95 | -0.01 | -0.25 | 127,914 | 5,041 | 1.77 | 0.20 |
| 2020-10-14 | 3.88 | 3.97 | 3.84 | 3.96 | 0.07 | 1.80 | 207,885 | 8,150 | 3.34 | 0.32 |
| 2020-10-13 | 3.90 | 3.93 | 3.82 | 3.89 | 0.07 | 1.83 | 196,662 | 7,606 | 2.88 | 0.30 |
| 2020-10-12 | 3.79 | 3.84 | 3.77 | 3.82 | 0.05 | 1.33 | 99,550 | 3,794 | 1.86 | 0.15 |
| 2020-10-09 | 3.75 | 3.81 | 3.74 | 3.77 | 0.06 | 1.62 | 105,021 | 3,964 | 1.89 | 0.16 |
