粤电力Ｂ(200539) 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(%) |
| 2022-08-19 | 2.17 | 2.20 | 2.16 | 2.19 | 0.02 | 0.92 | 17,757 | 388 | 1.84 | 0.22 |
| 2022-08-18 | 2.18 | 2.18 | 2.16 | 2.17 | -0.01 | -0.46 | 6,961 | 151 | 0.92 | 0.09 |
| 2022-08-17 | 2.16 | 2.19 | 2.16 | 2.18 | 0.03 | 1.40 | 12,263 | 267 | 1.40 | 0.15 |
| 2022-08-16 | 2.15 | 2.16 | 2.13 | 2.15 | 0.02 | 0.94 | 8,029 | 172 | 1.41 | 0.10 |
| 2022-08-15 | 2.14 | 2.15 | 2.12 | 2.13 | -0.01 | -0.47 | 4,576 | 98 | 1.40 | 0.06 |
| 2022-08-12 | 2.13 | 2.14 | 2.12 | 2.14 | 0.00 | 0.00 | 6,456 | 138 | 0.93 | 0.08 |
| 2022-08-11 | 2.13 | 2.14 | 2.12 | 2.14 | 0.02 | 0.94 | 5,215 | 111 | 0.94 | 0.07 |
| 2022-08-10 | 2.12 | 2.13 | 2.11 | 2.12 | 0.00 | 0.00 | 3,982 | 84 | 0.94 | 0.05 |
| 2022-08-09 | 2.12 | 2.14 | 2.12 | 2.12 | -0.01 | -0.47 | 3,445 | 73 | 0.94 | 0.04 |
| 2022-08-08 | 2.12 | 2.14 | 2.12 | 2.13 | 0.00 | 0.00 | 2,704 | 58 | 0.94 | 0.03 |
| 2022-08-05 | 2.12 | 2.13 | 2.11 | 2.13 | 0.01 | 0.47 | 2,281 | 48 | 0.94 | 0.03 |
| 2022-08-04 | 2.13 | 2.13 | 2.11 | 2.12 | 0.00 | 0.00 | 2,386 | 51 | 0.94 | 0.03 |
| 2022-08-03 | 2.13 | 2.14 | 2.11 | 2.12 | 0.00 | 0.00 | 4,059 | 86 | 1.42 | 0.05 |
| 2022-08-02 | 2.15 | 2.15 | 2.10 | 2.12 | -0.03 | -1.40 | 10,746 | 227 | 2.33 | 0.13 |
| 2022-08-01 | 2.14 | 2.15 | 2.13 | 2.15 | 0.00 | 0.00 | 4,412 | 94 | 0.93 | 0.06 |
| 2022-07-29 | 2.15 | 2.16 | 2.14 | 2.15 | 0.01 | 0.47 | 7,612 | 164 | 0.93 | 0.10 |
| 2022-07-28 | 2.15 | 2.16 | 2.14 | 2.14 | -0.01 | -0.47 | 3,880 | 83 | 0.93 | 0.05 |
| 2022-07-27 | 2.14 | 2.15 | 2.13 | 2.15 | 0.02 | 0.94 | 3,190 | 68 | 0.94 | 0.04 |
| 2022-07-26 | 2.13 | 2.14 | 2.12 | 2.13 | -0.01 | -0.47 | 3,286 | 70 | 0.93 | 0.04 |
| 2022-07-25 | 2.14 | 2.14 | 2.12 | 2.14 | 0.01 | 0.47 | 5,033 | 107 | 0.94 | 0.06 |
| 2022-07-22 | 2.13 | 2.14 | 2.12 | 2.13 | -0.01 | -0.47 | 3,788 | 81 | 0.93 | 0.05 |
| 2022-07-21 | 2.15 | 2.15 | 2.12 | 2.14 | -0.01 | -0.47 | 4,994 | 106 | 1.40 | 0.06 |
| 2022-07-20 | 2.15 | 2.15 | 2.12 | 2.15 | 0.00 | 0.00 | 13,677 | 291 | 1.40 | 0.17 |
| 2022-07-19 | 2.15 | 2.15 | 2.13 | 2.15 | 0.00 | 0.00 | 6,366 | 136 | 0.93 | 0.08 |
| 2022-07-18 | 2.11 | 2.15 | 2.11 | 2.15 | 0.01 | 0.47 | 8,997 | 192 | 1.87 | 0.11 |
| 2022-07-15 | 2.18 | 2.18 | 2.10 | 2.14 | -0.05 | -2.28 | 24,539 | 523 | 3.65 | 0.31 |
| 2022-07-14 | 2.18 | 2.19 | 2.16 | 2.19 | 0.00 | 0.00 | 10,241 | 223 | 1.37 | 0.13 |
| 2022-07-13 | 2.17 | 2.21 | 2.17 | 2.19 | 0.01 | 0.46 | 8,524 | 187 | 1.83 | 0.11 |
| 2022-07-12 | 2.20 | 2.21 | 2.17 | 2.18 | -0.01 | -0.46 | 12,070 | 264 | 1.83 | 0.15 |
| 2022-07-11 | 2.19 | 2.23 | 2.17 | 2.19 | 0.01 | 0.46 | 26,703 | 589 | 2.75 | 0.33 |
| 2022-07-08 | 2.11 | 2.25 | 2.11 | 2.18 | 0.06 | 2.83 | 26,039 | 567 | 6.60 | 0.33 |
| 2022-07-07 | 2.12 | 2.13 | 2.10 | 2.12 | 0.00 | 0.00 | 6,948 | 147 | 1.42 | 0.09 |
| 2022-07-06 | 2.12 | 2.15 | 2.10 | 2.12 | 0.00 | 0.00 | 9,547 | 203 | 2.36 | 0.12 |
| 2022-07-05 | 2.11 | 2.14 | 2.11 | 2.12 | 0.00 | 0.00 | 11,284 | 240 | 1.42 | 0.14 |
| 2022-07-04 | 2.11 | 2.12 | 2.10 | 2.12 | 0.01 | 0.47 | 4,497 | 95 | 0.95 | 0.06 |
| 2022-07-01 | 2.11 | 2.12 | 2.09 | 2.11 | 0.00 | 0.00 | 9,753 | 205 | 1.42 | 0.12 |
进入关怀模式
