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:1.36
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.25 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(%)
2021-03-044.124.344.114.300.163.861,004,29142,6755.560.91
2021-03-034.074.154.064.140.061.47438,08618,0082.210.40
2021-03-024.074.164.054.080.030.74501,73920,5332.720.46
2021-03-014.054.084.024.050.020.50361,56414,6471.490.33
2021-02-264.124.134.024.03-0.13-3.13622,45025,2892.640.57
2021-02-254.164.224.124.160.030.73429,61617,9062.420.39
2021-02-244.084.194.084.130.020.49419,67117,3482.680.38
2021-02-234.254.304.104.11-0.07-1.67567,45723,7024.780.52
2021-02-224.104.284.074.180.122.96935,34139,3045.170.85
2021-02-193.954.083.904.060.123.05560,65522,4694.570.51
2021-02-183.873.953.873.940.102.60502,81219,6462.080.46
2021-02-103.813.853.783.840.020.52242,5619,2711.830.22
2021-02-093.803.833.743.820.010.26303,08711,4602.360.28
2021-02-083.873.883.803.81-0.06-1.55391,59514,9752.070.36
2021-02-053.843.903.823.870.030.78254,0859,8122.080.23
2021-02-043.873.913.803.84-0.05-1.29369,17814,1932.830.34
2021-02-033.983.993.883.89-0.10-2.51511,06120,0462.760.46
2021-02-024.034.083.973.99-0.05-1.24547,07621,9532.720.50
2021-02-014.174.203.994.04-0.13-3.12802,44432,4485.040.73
2021-01-294.214.244.144.17-0.03-0.71273,60811,4532.380.25
2021-01-284.234.264.164.20-0.05-1.18347,69514,6072.350.32
2021-01-274.284.344.244.25-0.03-0.70313,17813,3862.340.28
2021-01-264.304.334.264.28-0.01-0.23286,38312,2521.630.26
2021-01-254.354.364.274.29-0.08-1.83341,49414,7392.060.31
2021-01-224.444.464.354.37-0.07-1.58300,08413,1562.480.27
2021-01-214.494.504.444.44-0.07-1.55340,47515,1951.330.31
2021-01-204.564.594.484.51-0.05-1.10410,66618,5612.410.37
2021-01-194.464.574.424.560.112.47454,42420,4733.370.41
2021-01-184.484.504.444.45-0.01-0.22336,98115,0351.350.31
2021-01-154.504.594.454.46-0.06-1.33387,02417,4203.100.35
2021-01-144.484.654.464.520.020.44561,78725,6244.220.51
2021-01-134.334.524.304.500.143.21601,16026,6655.050.55
2021-01-124.314.384.314.360.010.23265,79611,5201.610.24
2021-01-114.474.494.324.35-0.12-2.68515,45122,5873.800.47
2021-01-084.404.504.374.470.071.59451,84520,1132.950.41
2021-01-074.404.474.364.40-0.03-0.68475,59820,9342.480.43
2021-01-064.404.434.324.430.030.68501,89421,9292.500.46
2021-01-054.504.504.374.40-0.10-2.22703,14630,9312.890.64
2021-01-044.504.544.444.500.020.45651,06229,2012.230.59
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