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(%) |
| 2021-03-08 | 5.15 | 5.34 | 5.09 | 5.11 | 0.03 | 0.59 | 423,077 | 21,990 | 4.92 | 0.46 |
| 2021-03-05 | 5.18 | 5.24 | 5.00 | 5.08 | -0.10 | -1.93 | 403,837 | 20,575 | 4.63 | 0.44 |
| 2021-03-04 | 5.16 | 5.33 | 5.11 | 5.18 | -0.01 | -0.19 | 540,727 | 28,335 | 4.24 | 0.59 |
| 2021-03-03 | 5.08 | 5.22 | 5.05 | 5.19 | 0.07 | 1.37 | 434,498 | 22,340 | 3.32 | 0.47 |
| 2021-03-02 | 5.01 | 5.37 | 4.99 | 5.12 | 0.06 | 1.19 | 666,896 | 34,468 | 7.51 | 0.73 |
| 2021-03-01 | 5.10 | 5.15 | 4.91 | 5.06 | 0.07 | 1.40 | 533,590 | 26,836 | 4.81 | 0.58 |
| 2021-02-26 | 4.78 | 5.04 | 4.73 | 4.99 | 0.04 | 0.81 | 704,530 | 34,713 | 6.26 | 0.77 |
| 2021-02-25 | 4.75 | 5.07 | 4.74 | 4.95 | 0.30 | 6.45 | 937,320 | 46,319 | 7.10 | 1.02 |
| 2021-02-24 | 4.61 | 4.80 | 4.58 | 4.65 | 0.05 | 1.09 | 478,390 | 22,441 | 4.78 | 0.52 |
| 2021-02-23 | 4.41 | 4.75 | 4.41 | 4.60 | -0.06 | -1.29 | 846,274 | 39,210 | 7.30 | 0.92 |
| 2021-02-22 | 4.46 | 4.66 | 4.46 | 4.66 | 0.42 | 9.91 | 768,485 | 35,443 | 4.72 | 0.84 |
| 2021-02-19 | 4.12 | 4.25 | 4.11 | 4.24 | 0.09 | 2.17 | 285,746 | 11,960 | 3.37 | 0.31 |
| 2021-02-18 | 4.07 | 4.19 | 4.05 | 4.15 | 0.17 | 4.27 | 278,087 | 11,460 | 3.52 | 0.30 |
| 2021-02-10 | 3.98 | 4.02 | 3.95 | 3.98 | 0.00 | 0.00 | 133,932 | 5,331 | 1.76 | 0.15 |
| 2021-02-09 | 3.86 | 4.01 | 3.86 | 3.98 | 0.12 | 3.11 | 205,182 | 8,109 | 3.89 | 0.22 |
| 2021-02-08 | 3.83 | 3.88 | 3.80 | 3.86 | 0.04 | 1.05 | 110,396 | 4,256 | 2.09 | 0.12 |
| 2021-02-05 | 3.88 | 3.95 | 3.81 | 3.82 | -0.05 | -1.29 | 173,758 | 6,720 | 3.62 | 0.19 |
| 2021-02-04 | 3.96 | 4.01 | 3.80 | 3.87 | -0.10 | -2.52 | 218,129 | 8,461 | 5.29 | 0.24 |
| 2021-02-03 | 4.01 | 4.02 | 3.90 | 3.97 | -0.03 | -0.75 | 172,332 | 6,812 | 3.00 | 0.19 |
| 2021-02-02 | 4.08 | 4.08 | 3.97 | 4.00 | -0.08 | -1.96 | 192,543 | 7,730 | 2.70 | 0.21 |
| 2021-02-01 | 4.04 | 4.08 | 4.00 | 4.08 | 0.05 | 1.24 | 152,534 | 6,174 | 1.99 | 0.17 |
| 2021-01-29 | 4.18 | 4.19 | 4.00 | 4.03 | -0.13 | -3.13 | 243,666 | 9,968 | 4.57 | 0.27 |
| 2021-01-28 | 4.28 | 4.29 | 4.14 | 4.16 | -0.17 | -3.93 | 244,840 | 10,309 | 3.46 | 0.27 |
| 2021-01-27 | 4.31 | 4.39 | 4.29 | 4.33 | 0.01 | 0.23 | 211,474 | 9,164 | 2.31 | 0.23 |
| 2021-01-26 | 4.36 | 4.47 | 4.30 | 4.32 | -0.06 | -1.37 | 260,714 | 11,402 | 3.88 | 0.28 |
| 2021-01-25 | 4.30 | 4.39 | 4.26 | 4.38 | 0.03 | 0.69 | 208,637 | 9,010 | 2.99 | 0.23 |
| 2021-01-22 | 4.50 | 4.50 | 4.34 | 4.35 | -0.15 | -3.33 | 323,425 | 14,184 | 3.56 | 0.35 |
| 2021-01-21 | 4.44 | 4.57 | 4.41 | 4.50 | 0.04 | 0.90 | 362,234 | 16,351 | 3.59 | 0.40 |
| 2021-01-20 | 4.50 | 4.50 | 4.38 | 4.46 | -0.08 | -1.76 | 412,765 | 18,281 | 2.64 | 0.45 |
| 2021-01-19 | 4.69 | 4.77 | 4.53 | 4.54 | -0.09 | -1.94 | 521,406 | 24,084 | 5.18 | 0.57 |
| 2021-01-18 | 4.69 | 4.69 | 4.51 | 4.63 | -0.08 | -1.70 | 434,043 | 20,016 | 3.82 | 0.47 |
| 2021-01-15 | 4.69 | 4.93 | 4.68 | 4.71 | 0.08 | 1.73 | 644,611 | 30,823 | 5.40 | 0.70 |
| 2021-01-14 | 4.77 | 4.77 | 4.62 | 4.63 | -0.19 | -3.94 | 488,549 | 22,817 | 3.11 | 0.53 |
| 2021-01-13 | 4.64 | 4.91 | 4.57 | 4.82 | 0.08 | 1.69 | 705,556 | 33,418 | 7.17 | 0.77 |
| 2021-01-12 | 4.46 | 4.88 | 4.45 | 4.74 | 0.30 | 6.76 | 773,845 | 36,637 | 9.68 | 0.85 |
| 2021-01-11 | 4.65 | 4.66 | 4.43 | 4.44 | -0.30 | -6.33 | 723,553 | 32,950 | 4.85 | 0.79 |
| 2021-01-08 | 4.79 | 5.02 | 4.65 | 4.74 | 0.00 | 0.00 | 1,245,630 | 59,424 | 7.81 | 1.36 |
| 2021-01-07 | 4.29 | 4.74 | 4.28 | 4.74 | 0.43 | 9.98 | 1,231,939 | 57,328 | 10.67 | 1.35 |
| 2021-01-06 | 4.30 | 4.35 | 4.26 | 4.31 | -0.01 | -0.23 | 217,685 | 9,353 | 2.08 | 0.24 |
| 2021-01-05 | 4.42 | 4.42 | 4.23 | 4.32 | -0.10 | -2.26 | 351,461 | 15,092 | 4.30 | 0.38 |
| 2021-01-04 | 4.43 | 4.50 | 4.38 | 4.42 | -0.03 | -0.67 | 337,405 | 14,952 | 2.70 | 0.37 |
