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(%) |
| 2021-03-02 | 8.38 | 8.49 | 8.32 | 8.43 | 0.08 | 0.96 | 256,503 | 21,578 | 2.04 | 0.37 |
| 2021-03-01 | 8.37 | 8.43 | 8.32 | 8.35 | 0.00 | 0.00 | 169,283 | 14,164 | 1.32 | 0.24 |
| 2021-02-26 | 8.40 | 8.48 | 8.35 | 8.35 | -0.10 | -1.18 | 203,187 | 17,067 | 1.54 | 0.29 |
| 2021-02-25 | 8.40 | 8.50 | 8.36 | 8.45 | 0.08 | 0.96 | 254,206 | 21,435 | 1.67 | 0.36 |
| 2021-02-24 | 8.48 | 8.50 | 8.32 | 8.37 | -0.09 | -1.06 | 360,962 | 30,374 | 2.13 | 0.52 |
| 2021-02-23 | 8.61 | 8.70 | 8.43 | 8.46 | -0.14 | -1.63 | 502,303 | 42,727 | 3.14 | 0.72 |
| 2021-02-22 | 8.65 | 8.81 | 8.60 | 8.60 | 0.00 | 0.00 | 277,816 | 24,126 | 2.44 | 0.40 |
| 2021-02-19 | 8.42 | 8.64 | 8.40 | 8.60 | 0.20 | 2.38 | 190,466 | 16,274 | 2.86 | 0.27 |
| 2021-02-18 | 8.35 | 8.48 | 8.34 | 8.40 | 0.12 | 1.45 | 251,026 | 21,121 | 1.69 | 0.36 |
| 2021-02-10 | 8.23 | 8.36 | 8.19 | 8.28 | 0.05 | 0.61 | 204,226 | 16,906 | 2.07 | 0.29 |
| 2021-02-09 | 8.34 | 8.35 | 8.12 | 8.23 | -0.07 | -0.84 | 239,554 | 19,649 | 2.77 | 0.34 |
| 2021-02-08 | 8.24 | 8.44 | 8.21 | 8.30 | 0.10 | 1.22 | 209,924 | 17,460 | 2.80 | 0.30 |
| 2021-02-05 | 8.35 | 8.43 | 8.14 | 8.20 | -0.14 | -1.68 | 221,499 | 18,349 | 3.48 | 0.32 |
| 2021-02-04 | 8.57 | 8.59 | 8.30 | 8.34 | -0.23 | -2.68 | 246,867 | 20,814 | 3.38 | 0.35 |
| 2021-02-03 | 8.53 | 8.62 | 8.51 | 8.57 | 0.01 | 0.12 | 120,010 | 10,269 | 1.29 | 0.17 |
| 2021-02-02 | 8.66 | 8.73 | 8.50 | 8.56 | -0.11 | -1.27 | 258,718 | 22,171 | 2.65 | 0.37 |
| 2021-02-01 | 8.63 | 8.75 | 8.61 | 8.67 | -0.02 | -0.23 | 135,008 | 11,721 | 1.61 | 0.19 |
| 2021-01-29 | 8.82 | 8.83 | 8.64 | 8.69 | -0.13 | -1.47 | 204,542 | 17,808 | 2.15 | 0.29 |
| 2021-01-28 | 8.64 | 8.91 | 8.60 | 8.82 | 0.16 | 1.85 | 252,600 | 22,255 | 3.58 | 0.36 |
| 2021-01-27 | 8.54 | 8.78 | 8.51 | 8.66 | 0.12 | 1.41 | 235,464 | 20,389 | 3.16 | 0.34 |
| 2021-01-26 | 8.50 | 8.62 | 8.45 | 8.54 | 0.04 | 0.47 | 118,028 | 10,083 | 2.00 | 0.17 |
| 2021-01-25 | 8.59 | 8.60 | 8.47 | 8.50 | -0.09 | -1.05 | 147,705 | 12,566 | 1.51 | 0.21 |
| 2021-01-22 | 8.68 | 8.69 | 8.57 | 8.59 | -0.10 | -1.15 | 163,927 | 14,115 | 1.38 | 0.24 |
| 2021-01-21 | 8.72 | 8.74 | 8.67 | 8.69 | -0.05 | -0.57 | 155,661 | 13,539 | 0.80 | 0.22 |
| 2021-01-20 | 8.82 | 8.87 | 8.72 | 8.74 | -0.10 | -1.13 | 134,987 | 11,826 | 1.70 | 0.19 |
| 2021-01-19 | 8.78 | 8.87 | 8.72 | 8.84 | 0.05 | 0.57 | 174,375 | 15,341 | 1.71 | 0.25 |
| 2021-01-18 | 8.88 | 8.91 | 8.73 | 8.79 | -0.08 | -0.90 | 174,839 | 15,357 | 2.03 | 0.25 |
| 2021-01-15 | 8.93 | 9.05 | 8.80 | 8.87 | -0.06 | -0.67 | 129,585 | 11,546 | 2.80 | 0.19 |
| 2021-01-14 | 8.88 | 9.10 | 8.84 | 8.93 | 0.02 | 0.22 | 181,817 | 16,359 | 2.92 | 0.26 |
| 2021-01-13 | 8.66 | 8.94 | 8.66 | 8.91 | 0.23 | 2.65 | 168,109 | 14,841 | 3.23 | 0.24 |
| 2021-01-12 | 8.64 | 8.72 | 8.60 | 8.68 | -0.01 | -0.12 | 131,628 | 11,391 | 1.38 | 0.19 |
| 2021-01-11 | 8.87 | 8.89 | 8.63 | 8.69 | -0.20 | -2.25 | 285,150 | 24,905 | 2.92 | 0.41 |
| 2021-01-08 | 8.86 | 8.99 | 8.83 | 8.89 | -0.03 | -0.34 | 137,178 | 12,207 | 1.79 | 0.20 |
| 2021-01-07 | 8.90 | 8.95 | 8.83 | 8.92 | 0.02 | 0.22 | 167,294 | 14,864 | 1.35 | 0.24 |
| 2021-01-06 | 8.65 | 8.96 | 8.60 | 8.90 | 0.25 | 2.89 | 268,336 | 23,680 | 4.16 | 0.39 |
| 2021-01-05 | 8.68 | 8.68 | 8.55 | 8.65 | -0.08 | -0.92 | 200,468 | 17,232 | 1.49 | 0.29 |
| 2021-01-04 | 8.66 | 8.77 | 8.58 | 8.73 | 0.09 | 1.04 | 219,606 | 19,048 | 2.20 | 0.32 |
