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(%) |
| 2020-09-25 | 3.94 | 3.96 | 3.91 | 3.93 | 0.01 | 0.26 | 53,292 | 2,096 | 1.28 | 0.06 |
| 2020-09-24 | 3.99 | 3.99 | 3.91 | 3.92 | -0.08 | -2.00 | 108,399 | 4,268 | 2.00 | 0.12 |
| 2020-09-23 | 4.05 | 4.07 | 3.98 | 4.00 | -0.04 | -0.99 | 169,171 | 6,782 | 2.23 | 0.18 |
| 2020-09-22 | 4.10 | 4.12 | 4.03 | 4.04 | -0.09 | -2.18 | 180,697 | 7,341 | 2.18 | 0.20 |
| 2020-09-21 | 4.14 | 4.17 | 4.11 | 4.13 | 0.00 | 0.00 | 133,675 | 5,534 | 1.45 | 0.15 |
| 2020-09-18 | 4.05 | 4.15 | 4.03 | 4.13 | 0.08 | 1.98 | 185,101 | 7,582 | 2.96 | 0.20 |
| 2020-09-17 | 4.07 | 4.09 | 4.04 | 4.05 | -0.02 | -0.49 | 67,159 | 2,729 | 1.23 | 0.07 |
| 2020-09-16 | 4.04 | 4.09 | 4.03 | 4.07 | 0.02 | 0.49 | 59,441 | 2,415 | 1.48 | 0.06 |
| 2020-09-15 | 4.05 | 4.07 | 4.03 | 4.05 | -0.01 | -0.25 | 56,123 | 2,270 | 0.99 | 0.06 |
| 2020-09-14 | 4.07 | 4.08 | 4.04 | 4.06 | 0.00 | 0.00 | 78,033 | 3,164 | 0.99 | 0.09 |
| 2020-09-11 | 4.12 | 4.14 | 4.03 | 4.06 | -0.06 | -1.46 | 135,372 | 5,506 | 2.67 | 0.15 |
| 2020-09-10 | 4.18 | 4.24 | 4.11 | 4.12 | -0.03 | -0.72 | 230,387 | 9,640 | 3.13 | 0.25 |
| 2020-09-09 | 4.10 | 4.22 | 4.09 | 4.15 | 0.01 | 0.24 | 258,199 | 10,751 | 3.14 | 0.28 |
| 2020-09-08 | 4.03 | 4.15 | 4.03 | 4.14 | 0.09 | 2.22 | 135,604 | 5,551 | 2.96 | 0.15 |
| 2020-09-07 | 4.10 | 4.11 | 4.04 | 4.05 | -0.04 | -0.98 | 95,773 | 3,902 | 1.71 | 0.10 |
| 2020-09-04 | 4.07 | 4.10 | 4.03 | 4.09 | -0.02 | -0.49 | 104,521 | 4,247 | 1.70 | 0.11 |
| 2020-09-03 | 4.10 | 4.17 | 4.06 | 4.11 | 0.01 | 0.24 | 149,390 | 6,166 | 2.68 | 0.16 |
| 2020-09-02 | 4.13 | 4.14 | 4.07 | 4.10 | -0.01 | -0.24 | 72,180 | 2,955 | 1.70 | 0.08 |
| 2020-09-01 | 4.07 | 4.12 | 4.07 | 4.11 | 0.02 | 0.49 | 71,183 | 2,917 | 1.22 | 0.08 |
| 2020-08-31 | 4.11 | 4.15 | 4.08 | 4.09 | -0.02 | -0.49 | 98,363 | 4,055 | 1.70 | 0.11 |
| 2020-08-28 | 4.05 | 4.11 | 4.04 | 4.11 | 0.05 | 1.23 | 73,455 | 2,996 | 1.72 | 0.08 |
| 2020-08-27 | 4.06 | 4.09 | 4.04 | 4.06 | 0.01 | 0.25 | 56,361 | 2,288 | 1.23 | 0.06 |
| 2020-08-26 | 4.07 | 4.11 | 4.04 | 4.05 | -0.02 | -0.49 | 67,071 | 2,728 | 1.72 | 0.07 |
| 2020-08-25 | 4.12 | 4.13 | 4.07 | 4.07 | -0.05 | -1.21 | 88,493 | 3,624 | 1.46 | 0.10 |
| 2020-08-24 | 4.10 | 4.14 | 4.09 | 4.12 | -0.01 | -0.24 | 87,101 | 3,586 | 1.21 | 0.10 |
| 2020-08-21 | 4.15 | 4.16 | 4.09 | 4.13 | 0.01 | 0.24 | 99,917 | 4,124 | 1.70 | 0.11 |
| 2020-08-20 | 4.19 | 4.22 | 4.11 | 4.12 | -0.09 | -2.14 | 144,611 | 6,017 | 2.61 | 0.16 |
| 2020-08-19 | 4.23 | 4.27 | 4.17 | 4.21 | -0.01 | -0.24 | 175,615 | 7,413 | 2.37 | 0.19 |
| 2020-08-18 | 4.19 | 4.27 | 4.18 | 4.22 | 0.05 | 1.20 | 242,555 | 10,255 | 2.16 | 0.27 |
| 2020-08-17 | 4.10 | 4.18 | 4.08 | 4.17 | 0.07 | 1.71 | 179,769 | 7,452 | 2.44 | 0.20 |
| 2020-08-14 | 4.07 | 4.11 | 4.05 | 4.10 | 0.01 | 0.24 | 85,912 | 3,504 | 1.47 | 0.09 |
| 2020-08-13 | 4.06 | 4.10 | 4.05 | 4.09 | 0.04 | 0.99 | 117,914 | 4,818 | 1.23 | 0.13 |
| 2020-08-12 | 4.05 | 4.08 | 3.99 | 4.05 | -0.01 | -0.25 | 162,813 | 6,561 | 2.22 | 0.18 |
| 2020-08-11 | 4.11 | 4.13 | 4.05 | 4.06 | -0.04 | -0.98 | 120,454 | 4,939 | 1.95 | 0.13 |
| 2020-08-10 | 4.04 | 4.11 | 4.03 | 4.10 | 0.05 | 1.23 | 145,483 | 5,947 | 1.98 | 0.16 |
| 2020-08-07 | 4.11 | 4.11 | 4.03 | 4.05 | -0.06 | -1.46 | 142,999 | 5,818 | 1.95 | 0.16 |
| 2020-08-06 | 4.12 | 4.13 | 4.06 | 4.11 | 0.00 | 0.00 | 159,119 | 6,508 | 1.70 | 0.17 |
| 2020-08-05 | 4.16 | 4.16 | 4.08 | 4.11 | -0.04 | -0.96 | 195,586 | 8,031 | 1.93 | 0.21 |
| 2020-08-04 | 4.17 | 4.18 | 4.11 | 4.15 | -0.01 | -0.24 | 209,770 | 8,690 | 1.68 | 0.23 |
| 2020-08-03 | 4.13 | 4.17 | 4.11 | 4.16 | 0.03 | 0.73 | 232,087 | 9,605 | 1.45 | 0.25 |
| 2020-07-31 | 4.15 | 4.18 | 4.10 | 4.13 | -0.03 | -0.72 | 150,483 | 6,225 | 1.92 | 0.16 |
| 2020-07-30 | 4.17 | 4.19 | 4.13 | 4.16 | 0.01 | 0.24 | 88,328 | 3,671 | 1.45 | 0.10 |
| 2020-07-29 | 4.08 | 4.17 | 4.05 | 4.15 | 0.04 | 0.97 | 115,199 | 4,752 | 2.92 | 0.13 |
| 2020-07-28 | 4.11 | 4.16 | 4.07 | 4.11 | 0.04 | 0.98 | 97,847 | 4,025 | 2.21 | 0.11 |
| 2020-07-27 | 4.11 | 4.12 | 4.03 | 4.07 | 0.00 | 0.00 | 91,717 | 3,734 | 2.21 | 0.10 |
| 2020-07-24 | 4.20 | 4.23 | 4.07 | 4.07 | -0.15 | -3.55 | 199,019 | 8,246 | 3.79 | 0.22 |
| 2020-07-23 | 4.12 | 4.25 | 4.09 | 4.22 | 0.06 | 1.44 | 264,644 | 11,081 | 3.85 | 0.29 |
| 2020-07-22 | 4.14 | 4.24 | 4.14 | 4.16 | -0.01 | -0.24 | 159,420 | 6,670 | 2.40 | 0.17 |
| 2020-07-21 | 4.20 | 4.27 | 4.13 | 4.17 | -0.03 | -0.71 | 146,745 | 6,142 | 3.33 | 0.16 |
| 2020-07-20 | 4.05 | 4.21 | 4.04 | 4.20 | 0.17 | 4.22 | 190,981 | 7,900 | 4.22 | 0.21 |
| 2020-07-17 | 4.08 | 4.10 | 4.00 | 4.03 | -0.06 | -1.47 | 142,823 | 5,791 | 2.45 | 0.16 |
| 2020-07-16 | 4.17 | 4.24 | 4.06 | 4.09 | -0.09 | -2.15 | 179,385 | 7,434 | 4.31 | 0.20 |
| 2020-07-15 | 4.32 | 4.33 | 4.16 | 4.18 | -0.10 | -2.34 | 178,626 | 7,552 | 3.97 | 0.20 |
| 2020-07-14 | 4.31 | 4.38 | 4.22 | 4.28 | -0.02 | -0.47 | 248,261 | 10,649 | 3.72 | 0.27 |
| 2020-07-13 | 4.22 | 4.34 | 4.21 | 4.30 | 0.08 | 1.90 | 307,226 | 13,164 | 3.08 | 0.34 |
| 2020-07-10 | 4.35 | 4.36 | 4.21 | 4.22 | -0.17 | -3.87 | 284,956 | 12,176 | 3.42 | 0.31 |
| 2020-07-09 | 4.33 | 4.48 | 4.23 | 4.39 | 0.09 | 2.09 | 450,476 | 19,538 | 5.81 | 0.49 |
| 2020-07-08 | 4.20 | 4.33 | 4.16 | 4.30 | 0.08 | 1.90 | 390,443 | 16,612 | 4.03 | 0.43 |
| 2020-07-07 | 4.40 | 4.43 | 4.19 | 4.22 | -0.10 | -2.31 | 530,277 | 22,679 | 5.56 | 0.58 |
| 2020-07-06 | 4.20 | 4.47 | 4.19 | 4.45 | 0.32 | 7.75 | 580,752 | 25,000 | 6.78 | 0.63 |
| 2020-07-03 | 4.01 | 4.18 | 4.00 | 4.13 | 0.14 | 3.51 | 402,033 | 16,469 | 4.51 | 0.44 |
| 2020-07-02 | 3.88 | 4.00 | 3.86 | 3.99 | 0.10 | 2.57 | 272,987 | 10,772 | 3.60 | 0.30 |
| 2020-07-01 | 3.80 | 3.90 | 3.79 | 3.89 | 0.09 | 2.37 | 119,603 | 4,589 | 2.89 | 0.13 |
