网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中煤能源 (601898)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.76
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.51 52周最低:3.98 H股:9.82(10.3%)

中煤能源(601898) 历史交易数据

      下载数据
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(%)
2020-03-274.054.094.044.050.010.25109,5324,4471.240.12
2020-03-264.064.074.024.04-0.04-0.98105,3334,2561.230.12
2020-03-254.084.094.054.080.040.99162,2376,5990.990.18
2020-03-244.064.073.984.040.030.75190,7127,6782.240.21
2020-03-234.054.074.004.01-0.09-2.20146,5675,8991.710.16
2020-03-204.084.124.044.100.040.99120,0174,8951.970.13
2020-03-194.114.154.004.06-0.06-1.46188,6117,6513.640.21
2020-03-184.214.224.114.12-0.07-1.67161,8286,7642.630.18
2020-03-174.184.244.154.19-0.02-0.48186,0597,7872.140.20
2020-03-164.294.314.184.21-0.06-1.41216,3639,1883.040.24
2020-03-134.244.294.184.27-0.07-1.61245,67910,3962.530.27
2020-03-124.344.374.304.34-0.04-0.91147,4226,3861.600.16
2020-03-114.434.444.384.38-0.06-1.35123,0775,4291.350.13
2020-03-104.314.454.304.440.081.83232,29510,1793.440.25
2020-03-094.434.434.344.36-0.13-2.90271,60711,8862.000.30
2020-03-064.534.534.484.49-0.08-1.75195,8688,8231.090.21
2020-03-054.524.574.494.570.081.78298,65113,5431.780.33
2020-03-044.454.504.404.490.030.67219,2229,7442.240.24
2020-03-034.524.554.434.460.020.45213,5459,5742.700.23
2020-03-024.324.444.324.440.133.02219,7079,6642.780.24
2020-02-284.404.424.274.31-0.15-3.36217,1119,4253.360.24
2020-02-274.484.514.434.46-0.01-0.22135,8156,0641.790.15
2020-02-264.334.524.334.470.092.05225,26010,0094.340.25
2020-02-254.404.434.324.38-0.11-2.45213,7099,3362.450.23
2020-02-244.524.554.464.49-0.07-1.54137,7606,1891.970.15
2020-02-214.544.594.534.560.000.00143,6266,5391.320.16
2020-02-204.514.564.484.560.051.11127,8185,7801.770.14
2020-02-194.454.544.434.510.061.35190,6778,5842.470.21
2020-02-184.464.484.434.45-0.01-0.22138,2726,1531.120.15
2020-02-174.384.474.374.460.081.83182,4718,0862.280.20
2020-02-144.354.404.344.380.010.2399,9654,3711.370.11
2020-02-134.394.424.354.37-0.04-0.91133,6075,8501.590.15
2020-02-124.394.414.344.410.020.46144,6576,3251.590.16
2020-02-114.344.484.334.390.030.69223,9749,8593.440.24
2020-02-104.274.364.274.360.061.40166,8487,2102.090.18
2020-02-074.334.334.274.30-0.06-1.38190,8798,2031.380.21
2020-02-064.314.364.264.360.061.40243,67110,4732.330.27
2020-02-054.254.344.224.300.040.94227,5549,7632.820.25
2020-02-044.174.264.144.260.061.43276,43311,6582.860.30
2020-02-034.204.294.204.20-0.47-10.06224,5319,4751.930.25
2020-01-234.744.764.634.67-0.10-2.10182,3768,5532.730.20
2020-01-224.784.834.734.77-0.04-0.83203,2599,6952.080.22
2020-01-214.884.884.794.81-0.07-1.43160,8847,7441.840.18
2020-01-204.924.924.854.880.040.83149,2787,2731.450.16
2020-01-174.864.904.834.84-0.03-0.62103,6615,0371.440.11
2020-01-164.894.904.864.87-0.01-0.20105,0065,1170.820.11
2020-01-154.954.964.874.88-0.07-1.41163,4378,0061.820.18
2020-01-144.975.044.954.95-0.02-0.40158,4977,9051.810.17
2020-01-134.964.984.924.970.010.20138,0216,8431.210.15
2020-01-105.025.034.954.96-0.05-1.00126,9036,3371.600.14
2020-01-095.025.074.995.01-0.01-0.20192,9019,6821.590.21
2020-01-085.155.164.995.02-0.14-2.71222,76911,2923.290.24
2020-01-075.115.245.085.160.081.57232,91212,0293.150.25
2020-01-065.045.125.025.080.010.20211,72410,7621.970.23
2020-01-035.055.125.015.070.020.40141,0037,1432.180.15
2020-01-025.045.135.025.050.030.60230,35911,6812.190.25
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020