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:0.34
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.24 52周最低:3.68 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(%)
2020-09-253.943.963.913.930.010.2653,2922,0961.280.06
2020-09-243.993.993.913.92-0.08-2.00108,3994,2682.000.12
2020-09-234.054.073.984.00-0.04-0.99169,1716,7822.230.18
2020-09-224.104.124.034.04-0.09-2.18180,6977,3412.180.20
2020-09-214.144.174.114.130.000.00133,6755,5341.450.15
2020-09-184.054.154.034.130.081.98185,1017,5822.960.20
2020-09-174.074.094.044.05-0.02-0.4967,1592,7291.230.07
2020-09-164.044.094.034.070.020.4959,4412,4151.480.06
2020-09-154.054.074.034.05-0.01-0.2556,1232,2700.990.06
2020-09-144.074.084.044.060.000.0078,0333,1640.990.09
2020-09-114.124.144.034.06-0.06-1.46135,3725,5062.670.15
2020-09-104.184.244.114.12-0.03-0.72230,3879,6403.130.25
2020-09-094.104.224.094.150.010.24258,19910,7513.140.28
2020-09-084.034.154.034.140.092.22135,6045,5512.960.15
2020-09-074.104.114.044.05-0.04-0.9895,7733,9021.710.10
2020-09-044.074.104.034.09-0.02-0.49104,5214,2471.700.11
2020-09-034.104.174.064.110.010.24149,3906,1662.680.16
2020-09-024.134.144.074.10-0.01-0.2472,1802,9551.700.08
2020-09-014.074.124.074.110.020.4971,1832,9171.220.08
2020-08-314.114.154.084.09-0.02-0.4998,3634,0551.700.11
2020-08-284.054.114.044.110.051.2373,4552,9961.720.08
2020-08-274.064.094.044.060.010.2556,3612,2881.230.06
2020-08-264.074.114.044.05-0.02-0.4967,0712,7281.720.07
2020-08-254.124.134.074.07-0.05-1.2188,4933,6241.460.10
2020-08-244.104.144.094.12-0.01-0.2487,1013,5861.210.10
2020-08-214.154.164.094.130.010.2499,9174,1241.700.11
2020-08-204.194.224.114.12-0.09-2.14144,6116,0172.610.16
2020-08-194.234.274.174.21-0.01-0.24175,6157,4132.370.19
2020-08-184.194.274.184.220.051.20242,55510,2552.160.27
2020-08-174.104.184.084.170.071.71179,7697,4522.440.20
2020-08-144.074.114.054.100.010.2485,9123,5041.470.09
2020-08-134.064.104.054.090.040.99117,9144,8181.230.13
2020-08-124.054.083.994.05-0.01-0.25162,8136,5612.220.18
2020-08-114.114.134.054.06-0.04-0.98120,4544,9391.950.13
2020-08-104.044.114.034.100.051.23145,4835,9471.980.16
2020-08-074.114.114.034.05-0.06-1.46142,9995,8181.950.16
2020-08-064.124.134.064.110.000.00159,1196,5081.700.17
2020-08-054.164.164.084.11-0.04-0.96195,5868,0311.930.21
2020-08-044.174.184.114.15-0.01-0.24209,7708,6901.680.23
2020-08-034.134.174.114.160.030.73232,0879,6051.450.25
2020-07-314.154.184.104.13-0.03-0.72150,4836,2251.920.16
2020-07-304.174.194.134.160.010.2488,3283,6711.450.10
2020-07-294.084.174.054.150.040.97115,1994,7522.920.13
2020-07-284.114.164.074.110.040.9897,8474,0252.210.11
2020-07-274.114.124.034.070.000.0091,7173,7342.210.10
2020-07-244.204.234.074.07-0.15-3.55199,0198,2463.790.22
2020-07-234.124.254.094.220.061.44264,64411,0813.850.29
2020-07-224.144.244.144.16-0.01-0.24159,4206,6702.400.17
2020-07-214.204.274.134.17-0.03-0.71146,7456,1423.330.16
2020-07-204.054.214.044.200.174.22190,9817,9004.220.21
2020-07-174.084.104.004.03-0.06-1.47142,8235,7912.450.16
2020-07-164.174.244.064.09-0.09-2.15179,3857,4344.310.20
2020-07-154.324.334.164.18-0.10-2.34178,6267,5523.970.20
2020-07-144.314.384.224.28-0.02-0.47248,26110,6493.720.27
2020-07-134.224.344.214.300.081.90307,22613,1643.080.34
2020-07-104.354.364.214.22-0.17-3.87284,95612,1763.420.31
2020-07-094.334.484.234.390.092.09450,47619,5385.810.49
2020-07-084.204.334.164.300.081.90390,44316,6124.030.43
2020-07-074.404.434.194.22-0.10-2.31530,27722,6795.560.58
2020-07-064.204.474.194.450.327.75580,75225,0006.780.63
2020-07-034.014.184.004.130.143.51402,03316,4694.510.44
2020-07-023.884.003.863.990.102.57272,98710,7723.600.30
2020-07-013.803.903.793.890.092.37119,6034,5892.890.13
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