国投电力(600886) 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(%) |
| 2019-08-16 | 8.99 | 9.02 | 8.86 | 8.89 | -0.08 | -0.89 | 151,711 | 13,562 | 1.78 | 0.22 |
| 2019-08-15 | 8.71 | 9.04 | 8.70 | 8.97 | 0.18 | 2.05 | 272,721 | 24,375 | 3.87 | 0.40 |
| 2019-08-14 | 8.71 | 8.83 | 8.67 | 8.79 | 0.14 | 1.62 | 161,117 | 14,104 | 1.85 | 0.24 |
| 2019-08-13 | 8.58 | 8.76 | 8.50 | 8.65 | 0.01 | 0.12 | 147,372 | 12,746 | 3.01 | 0.22 |
| 2019-08-12 | 8.72 | 8.75 | 8.43 | 8.64 | -0.05 | -0.58 | 183,688 | 15,771 | 3.68 | 0.27 |
| 2019-08-09 | 8.78 | 8.82 | 8.68 | 8.69 | -0.11 | -1.25 | 137,600 | 12,028 | 1.59 | 0.20 |
| 2019-08-08 | 8.75 | 8.84 | 8.63 | 8.80 | 0.05 | 0.57 | 200,544 | 17,523 | 2.40 | 0.30 |
| 2019-08-07 | 8.52 | 8.97 | 8.52 | 8.75 | 0.22 | 2.58 | 284,304 | 25,013 | 5.28 | 0.42 |
| 2019-08-06 | 8.46 | 8.59 | 8.39 | 8.53 | -0.01 | -0.12 | 256,771 | 21,782 | 2.34 | 0.38 |
| 2019-08-05 | 8.64 | 8.76 | 8.49 | 8.54 | -0.14 | -1.61 | 298,452 | 25,772 | 3.11 | 0.44 |
| 2019-08-02 | 8.56 | 8.70 | 8.48 | 8.68 | 0.04 | 0.46 | 258,058 | 22,237 | 2.55 | 0.38 |
| 2019-08-01 | 8.52 | 8.71 | 8.44 | 8.64 | 0.12 | 1.41 | 261,621 | 22,568 | 3.17 | 0.39 |
| 2019-07-31 | 8.47 | 8.58 | 8.45 | 8.52 | 0.09 | 1.07 | 198,782 | 16,921 | 1.54 | 0.29 |
| 2019-07-30 | 8.48 | 8.50 | 8.39 | 8.43 | 0.04 | 0.48 | 179,462 | 15,146 | 1.31 | 0.26 |
| 2019-07-29 | 8.58 | 8.68 | 8.54 | 8.61 | 0.03 | 0.35 | 284,150 | 24,486 | 1.63 | 0.42 |
| 2019-07-26 | 8.48 | 8.60 | 8.41 | 8.58 | 0.09 | 1.06 | 224,439 | 19,142 | 2.24 | 0.33 |
| 2019-07-25 | 8.43 | 8.51 | 8.39 | 8.49 | 0.07 | 0.83 | 116,217 | 9,844 | 1.43 | 0.17 |
| 2019-07-24 | 8.55 | 8.59 | 8.39 | 8.42 | -0.10 | -1.17 | 254,035 | 21,485 | 2.35 | 0.37 |
| 2019-07-23 | 8.25 | 8.56 | 8.23 | 8.52 | 0.26 | 3.15 | 235,799 | 19,941 | 4.00 | 0.35 |
| 2019-07-22 | 8.21 | 8.33 | 8.07 | 8.26 | 0.05 | 0.61 | 126,055 | 10,375 | 3.17 | 0.19 |
| 2019-07-19 | 8.21 | 8.26 | 8.14 | 8.21 | 0.04 | 0.49 | 106,791 | 8,767 | 1.47 | 0.16 |
| 2019-07-18 | 8.20 | 8.22 | 8.12 | 8.17 | -0.03 | -0.37 | 90,303 | 7,378 | 1.22 | 0.13 |
| 2019-07-17 | 8.25 | 8.28 | 8.17 | 8.20 | -0.05 | -0.61 | 97,661 | 8,004 | 1.33 | 0.14 |
| 2019-07-16 | 8.38 | 8.39 | 8.20 | 8.25 | -0.14 | -1.67 | 151,565 | 12,562 | 2.26 | 0.22 |
| 2019-07-15 | 8.31 | 8.41 | 8.24 | 8.39 | 0.07 | 0.84 | 120,174 | 10,025 | 2.04 | 0.18 |
| 2019-07-12 | 8.27 | 8.38 | 8.25 | 8.32 | 0.09 | 1.09 | 154,141 | 12,852 | 1.58 | 0.23 |
| 2019-07-11 | 8.21 | 8.25 | 8.16 | 8.23 | 0.02 | 0.24 | 86,114 | 7,078 | 1.10 | 0.13 |
| 2019-07-10 | 8.22 | 8.25 | 8.16 | 8.21 | 0.04 | 0.49 | 83,074 | 6,816 | 1.10 | 0.12 |
| 2019-07-09 | 8.18 | 8.22 | 8.07 | 8.17 | 0.03 | 0.37 | 141,535 | 11,527 | 1.84 | 0.21 |
| 2019-07-08 | 8.34 | 8.36 | 8.09 | 8.14 | -0.23 | -2.75 | 170,277 | 13,926 | 3.23 | 0.25 |
| 2019-07-05 | 8.30 | 8.39 | 8.23 | 8.37 | 0.11 | 1.33 | 216,587 | 18,038 | 1.94 | 0.32 |
| 2019-07-04 | 8.32 | 8.33 | 8.23 | 8.26 | -0.03 | -0.36 | 179,391 | 14,837 | 1.21 | 0.26 |
| 2019-07-03 | 8.24 | 8.33 | 8.17 | 8.29 | 0.06 | 0.73 | 234,208 | 19,342 | 1.94 | 0.35 |
| 2019-07-02 | 7.95 | 8.25 | 7.93 | 8.23 | 0.27 | 3.39 | 304,528 | 24,863 | 4.02 | 0.45 |
| 2019-07-01 | 7.83 | 8.00 | 7.81 | 7.96 | 0.19 | 2.45 | 231,891 | 18,373 | 2.45 | 0.34 |
