中煤能源(601898) 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(%) |
| 2019-12-11 | 4.79 | 4.81 | 4.76 | 4.78 | -0.01 | -0.21 | 80,556 | 3,854 | 1.04 | 0.09 |
| 2019-12-10 | 4.78 | 4.81 | 4.76 | 4.79 | -0.03 | -0.62 | 76,697 | 3,669 | 1.04 | 0.08 |
| 2019-12-09 | 4.75 | 4.82 | 4.73 | 4.82 | 0.08 | 1.69 | 131,212 | 6,287 | 1.90 | 0.14 |
| 2019-12-06 | 4.75 | 4.77 | 4.71 | 4.74 | -0.01 | -0.21 | 79,607 | 3,765 | 1.26 | 0.09 |
| 2019-12-05 | 4.77 | 4.79 | 4.73 | 4.75 | 0.01 | 0.21 | 88,800 | 4,221 | 1.27 | 0.10 |
| 2019-12-04 | 4.79 | 4.82 | 4.72 | 4.74 | -0.05 | -1.04 | 110,828 | 5,271 | 2.09 | 0.12 |
| 2019-12-03 | 4.82 | 4.83 | 4.75 | 4.79 | -0.02 | -0.42 | 105,795 | 5,054 | 1.66 | 0.12 |
| 2019-12-02 | 4.83 | 4.92 | 4.79 | 4.81 | -0.07 | -1.43 | 144,262 | 6,951 | 2.66 | 0.16 |
| 2019-11-29 | 4.81 | 4.89 | 4.80 | 4.88 | 0.10 | 2.09 | 119,871 | 5,822 | 1.88 | 0.13 |
| 2019-11-28 | 4.89 | 4.89 | 4.76 | 4.78 | -0.11 | -2.25 | 108,550 | 5,214 | 2.66 | 0.12 |
| 2019-11-27 | 4.87 | 4.92 | 4.81 | 4.89 | 0.01 | 0.20 | 138,549 | 6,745 | 2.25 | 0.15 |
| 2019-11-26 | 4.88 | 4.90 | 4.83 | 4.88 | -0.02 | -0.41 | 184,558 | 8,976 | 1.43 | 0.20 |
| 2019-11-25 | 4.72 | 4.90 | 4.70 | 4.90 | 0.22 | 4.70 | 270,958 | 13,076 | 4.27 | 0.30 |
| 2019-11-22 | 4.66 | 4.72 | 4.65 | 4.68 | 0.00 | 0.00 | 93,207 | 4,367 | 1.50 | 0.10 |
| 2019-11-21 | 4.66 | 4.68 | 4.64 | 4.68 | 0.01 | 0.21 | 71,520 | 3,334 | 0.86 | 0.08 |
| 2019-11-20 | 4.69 | 4.75 | 4.65 | 4.67 | -0.03 | -0.64 | 84,456 | 3,964 | 2.13 | 0.09 |
| 2019-11-19 | 4.70 | 4.73 | 4.66 | 4.70 | 0.02 | 0.43 | 102,895 | 4,823 | 1.50 | 0.11 |
| 2019-11-18 | 4.65 | 4.72 | 4.65 | 4.68 | 0.03 | 0.65 | 78,915 | 3,695 | 1.51 | 0.09 |
| 2019-11-15 | 4.77 | 4.80 | 4.65 | 4.65 | -0.15 | -3.13 | 145,062 | 6,806 | 3.13 | 0.16 |
| 2019-11-14 | 4.87 | 4.89 | 4.76 | 4.80 | -0.09 | -1.84 | 146,213 | 7,025 | 2.66 | 0.16 |
| 2019-11-13 | 4.92 | 4.93 | 4.86 | 4.89 | -0.07 | -1.41 | 136,409 | 6,672 | 1.41 | 0.15 |
| 2019-11-12 | 4.79 | 4.98 | 4.78 | 4.96 | 0.19 | 3.98 | 223,763 | 11,010 | 4.19 | 0.24 |
| 2019-11-11 | 4.81 | 4.88 | 4.75 | 4.77 | -0.06 | -1.24 | 99,416 | 4,791 | 2.69 | 0.11 |
| 2019-11-08 | 4.89 | 4.92 | 4.82 | 4.83 | -0.07 | -1.43 | 89,323 | 4,340 | 2.04 | 0.10 |
| 2019-11-07 | 4.87 | 4.94 | 4.86 | 4.90 | 0.01 | 0.20 | 107,524 | 5,270 | 1.64 | 0.12 |
| 2019-11-06 | 4.90 | 4.92 | 4.85 | 4.89 | 0.00 | 0.00 | 90,318 | 4,413 | 1.43 | 0.10 |
| 2019-11-05 | 4.92 | 4.94 | 4.85 | 4.89 | -0.02 | -0.41 | 115,585 | 5,653 | 1.83 | 0.13 |
| 2019-11-04 | 4.73 | 4.94 | 4.72 | 4.91 | 0.18 | 3.81 | 217,056 | 10,568 | 4.65 | 0.24 |
| 2019-11-01 | 4.66 | 4.77 | 4.66 | 4.73 | 0.05 | 1.07 | 122,269 | 5,768 | 2.35 | 0.13 |
| 2019-10-31 | 4.82 | 4.84 | 4.65 | 4.68 | -0.19 | -3.90 | 214,619 | 10,121 | 3.90 | 0.23 |
| 2019-10-30 | 4.78 | 4.88 | 4.73 | 4.87 | 0.06 | 1.25 | 125,858 | 6,059 | 3.12 | 0.14 |
| 2019-10-29 | 4.82 | 4.86 | 4.77 | 4.81 | -0.02 | -0.41 | 143,421 | 6,914 | 1.86 | 0.16 |
| 2019-10-28 | 4.83 | 4.86 | 4.77 | 4.83 | -0.01 | -0.21 | 119,793 | 5,745 | 1.86 | 0.13 |
| 2019-10-25 | 4.80 | 4.84 | 4.76 | 4.84 | 0.04 | 0.83 | 71,226 | 3,425 | 1.67 | 0.08 |
| 2019-10-24 | 4.77 | 4.81 | 4.74 | 4.80 | 0.05 | 1.05 | 64,239 | 3,068 | 1.47 | 0.07 |
| 2019-10-23 | 4.84 | 4.85 | 4.74 | 4.75 | -0.09 | -1.86 | 85,119 | 4,072 | 2.27 | 0.09 |
| 2019-10-22 | 4.71 | 4.85 | 4.70 | 4.84 | 0.12 | 2.54 | 102,278 | 4,899 | 3.18 | 0.11 |
| 2019-10-21 | 4.76 | 4.78 | 4.69 | 4.72 | -0.06 | -1.26 | 118,030 | 5,567 | 1.88 | 0.13 |
| 2019-10-18 | 4.84 | 4.87 | 4.77 | 4.78 | -0.04 | -0.83 | 99,032 | 4,769 | 2.07 | 0.11 |
| 2019-10-17 | 4.88 | 4.90 | 4.80 | 4.82 | -0.06 | -1.23 | 106,353 | 5,133 | 2.05 | 0.12 |
| 2019-10-16 | 4.88 | 4.94 | 4.85 | 4.88 | -0.03 | -0.61 | 75,986 | 3,713 | 1.83 | 0.08 |
| 2019-10-15 | 4.98 | 5.00 | 4.89 | 4.91 | -0.09 | -1.80 | 99,963 | 4,926 | 2.20 | 0.11 |
| 2019-10-14 | 5.05 | 5.11 | 4.98 | 5.00 | -0.02 | -0.40 | 118,608 | 5,967 | 2.59 | 0.13 |
| 2019-10-11 | 4.94 | 5.06 | 4.93 | 5.02 | 0.10 | 2.03 | 158,602 | 7,951 | 2.64 | 0.17 |
| 2019-10-10 | 4.96 | 4.98 | 4.90 | 4.92 | -0.01 | -0.20 | 131,782 | 6,508 | 1.62 | 0.14 |
| 2019-10-09 | 4.80 | 4.96 | 4.79 | 4.93 | 0.12 | 2.49 | 151,239 | 7,422 | 3.53 | 0.17 |
| 2019-10-08 | 4.88 | 4.93 | 4.80 | 4.81 | -0.11 | -2.24 | 145,763 | 7,076 | 2.64 | 0.16 |
