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 |

华能国际 (600011)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.77 52周最低:3.74 H股:9.82(10.3%)

华能国际(600011) 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(%)
2021-09-288.188.507.948.220.253.142,528,068208,2197.032.30
2021-09-278.458.777.707.97-0.35-4.212,667,045217,98112.862.43
2021-09-248.258.747.898.320.273.353,124,023260,02110.562.84
2021-09-237.808.057.518.050.739.973,194,596252,1547.382.90
2021-09-226.557.326.457.320.6710.081,822,713130,46913.081.66
2021-09-176.326.916.286.650.375.893,013,500203,17510.032.74
2021-09-166.636.656.286.28-0.43-6.411,371,02188,6415.511.25
2021-09-156.606.806.426.710.040.601,191,82479,0385.701.08
2021-09-147.007.236.576.67-0.27-3.891,332,47890,8129.511.21
2021-09-136.837.026.686.940.162.361,469,831101,1825.011.34
2021-09-106.827.166.746.78-0.20-2.871,690,242116,5156.021.54
2021-09-097.037.066.626.98-0.12-1.692,306,403157,1676.202.10
2021-09-087.087.467.087.10-0.01-0.142,173,294157,1275.341.98
2021-09-077.007.226.747.11-0.22-3.002,275,008159,9966.552.07
2021-09-067.507.777.057.330.273.822,275,798167,85810.202.07
2021-09-036.697.066.577.060.649.972,712,486185,8387.632.47
2021-09-025.706.425.676.420.589.932,424,054150,81412.842.20
2021-09-015.756.115.495.840.295.231,919,502111,96311.171.75
2021-08-315.265.665.185.550.234.321,329,43272,1619.021.21
2021-08-305.145.435.025.320.122.311,266,47866,6037.881.15
2021-08-275.235.355.105.200.000.001,041,33454,2184.810.95
2021-08-265.295.415.165.20-0.15-2.801,229,14164,4704.671.12
2021-08-255.135.485.015.350.152.881,653,27587,6229.041.50
2021-08-245.395.495.105.20-0.03-0.572,223,493116,9267.462.02
2021-08-234.975.234.975.230.4810.111,270,11965,7185.471.15
2021-08-204.584.854.444.750.102.152,213,372103,6028.822.01
2021-08-194.244.654.244.650.429.932,820,331128,0649.692.56
2021-08-184.044.244.044.230.184.44781,26332,5964.940.71
2021-08-174.134.174.034.05-0.09-2.17401,05716,4173.380.36
2021-08-164.014.184.004.140.122.99588,27924,2544.480.53
2021-08-134.004.033.974.020.020.50303,80312,1511.500.28
2021-08-124.034.043.984.00-0.02-0.50223,4128,9411.490.20
2021-08-113.944.023.944.020.082.03472,03418,8352.030.43
2021-08-103.963.973.913.94-0.02-0.51243,3469,5751.520.22
2021-08-093.984.003.953.96-0.02-0.50226,2828,9941.260.21
2021-08-063.964.003.923.980.020.51233,8749,2862.020.21
2021-08-053.963.983.923.96-0.01-0.25236,0399,3261.510.21
2021-08-043.974.013.943.97-0.01-0.25236,4319,3891.760.22
2021-08-033.953.993.923.980.020.51364,80014,4211.770.33
2021-08-023.834.003.803.960.133.39717,56528,0815.220.65
2021-07-303.793.853.773.830.061.59263,67610,0602.120.24
2021-07-293.833.863.773.77-0.07-1.82386,46914,6762.340.35
2021-07-283.883.883.823.84-0.10-2.54425,23316,3631.520.39
2021-07-273.853.953.833.940.092.34435,86816,9533.120.40
2021-07-263.923.923.823.85-0.07-1.79266,60110,3222.550.24
2021-07-233.883.933.853.920.051.29332,02512,8992.070.30
2021-07-223.843.893.823.870.030.78235,6369,1111.820.21
2021-07-213.853.893.833.84-0.01-0.26228,6898,7941.560.21
2021-07-203.863.863.813.85-0.01-0.26231,1228,8681.300.21
2021-07-193.923.923.863.86-0.05-1.28316,98012,2791.530.29
2021-07-163.913.943.903.91-0.01-0.26234,4349,1831.020.21
2021-07-153.953.963.903.92-0.04-1.01264,27910,3551.520.24
2021-07-143.984.023.943.96-0.02-0.50338,90513,4412.010.31
2021-07-133.994.003.933.980.010.25310,96012,3291.760.28
2021-07-124.014.023.963.97-0.02-0.50217,5718,6681.500.20
2021-07-093.994.003.933.99-0.01-0.25199,7527,9331.750.18
2021-07-084.044.063.974.00-0.03-0.74257,52510,2942.230.23
2021-07-074.084.084.004.03-0.03-0.74337,75413,6111.970.31
2021-07-064.194.254.164.240.051.19307,85412,9802.150.28
2021-07-054.224.244.164.19-0.03-0.71240,75410,0661.900.22
2021-07-024.214.244.194.220.010.24198,0838,3481.190.18
2021-07-014.214.264.204.21-0.01-0.24221,8499,3641.420.20
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
©1997-2021