致敬每一个财富自由的梦想,祝大家早日进化为游资

华能国际 (600011) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-11-21 7.14 7.20 0.03 0.42% 7.14 7.21 299641 21523 0.27%
2024-11-20 7.10 7.17 0.06 0.84% 7.06 7.20 485280 34685 0.44%
2024-11-19 7.23 7.11 -0.11 -1.52% 7.01 7.23 624795 44424 0.57%
2024-11-18 7.14 7.22 0.10 1.40% 7.13 7.33 638456 46268 0.58%
2024-11-15 7.20 7.12 -0.09 -1.25% 7.11 7.29 581541 41913 0.53%
2024-11-14 7.28 7.21 -0.10 -1.37% 7.20 7.40 717581 52430 0.65%
2024-11-13 7.25 7.31 0.03 0.41% 7.25 7.34 540990 39509 0.49%
2024-11-12 7.35 7.28 -0.07 -0.95% 7.25 7.43 744517 54595 0.68%
2024-11-11 7.30 7.35 0.03 0.41% 7.23 7.35 511876 37340 0.47%
2024-11-08 7.40 7.32 -0.03 -0.41% 7.28 7.45 597274 43854 0.54%
2024-11-07 7.21 7.35 0.11 1.52% 7.17 7.35 653814 47735 0.59%
2024-11-06 7.27 7.24 -0.03 -0.41% 7.21 7.31 513446 37224 0.47%
2024-11-05 7.20 7.27 0.06 0.83% 7.16 7.27 537596 38873 0.49%
2024-11-04 7.21 7.21 0.01 0.14% 7.15 7.24 364168 26169 0.33%
2024-11-01 7.26 7.20 -0.06 -0.83% 7.16 7.29 451673 32642 0.41%
2024-10-31 7.11 7.26 0.15 2.11% 7.08 7.37 841960 60757 0.77%
2024-10-30 7.17 7.11 -0.16 -2.20% 7.03 7.22 760634 54093 0.69%
2024-10-29 7.46 7.27 -0.21 -2.81% 7.26 7.48 657607 48232 0.60%
2024-10-28 7.27 7.48 0.20 2.75% 7.18 7.49 908982 66791 0.83%
2024-10-25 7.34 7.28 -0.08 -1.09% 7.20 7.36 799052 58117 0.73%
2024-10-24 7.25 7.36 0.05 0.68% 7.22 7.40 721756 52843 0.66%
2024-10-23 7.36 7.31 -0.01 -0.14% 7.25 7.47 796931 58405 0.72%
2024-10-22 7.03 7.32 0.31 4.42% 7.00 7.36 1202570 86755 1.09%
2024-10-21 7.05 7.01 -0.04 -0.57% 6.97 7.07 625788 43859 0.57%
2024-10-18 6.91 7.05 0.13 1.88% 6.82 7.11 940717 65378 0.86%
2024-10-17 7.08 6.92 -0.15 -2.12% 6.91 7.14 645278 45160 0.59%
2024-10-16 7.03 7.07 -0.01 -0.14% 7.00 7.15 550570 39007 0.50%
2024-10-15 7.23 7.08 -0.18 -2.48% 7.07 7.30 966060 69182 0.88%
2024-10-14 7.31 7.26 -0.05 -0.68% 7.18 7.38 1377797 100129 1.25%
2024-10-11 7.57 7.31 -0.26 -3.43% 7.25 7.59 756649 55989 0.69%
2024-10-10 7.40 7.57 0.12 1.61% 7.39 7.78 1015439 77221 0.92%
2024-10-09 7.80 7.45 -0.49 -6.17% 7.33 7.80 1310343 98814 1.19%
2024-10-08 8.45 7.94 0.23 2.98% 7.51 8.45 2319178 184673 2.11%
2024-09-30 7.48 7.71 0.47 6.49% 7.33 7.78 1921547 145487 1.75%
2024-09-27 7.12 7.24 0.21 2.99% 7.03 7.24 686965 49056 0.62%
2024-09-26 6.85 7.03 0.15 2.18% 6.79 7.03 777199 53711 0.71%
2024-09-25 6.95 6.88 0.01 0.15% 6.87 7.06 958098 66540 0.87%
2024-09-24 6.74 6.87 0.22 3.31% 6.62 6.90 681956 46221 0.62%
2024-09-23 6.44 6.65 0.19 2.94% 6.42 6.72 751308 49737 0.68%
2024-09-20 6.54 6.46 -0.08 -1.22% 6.38 6.54 513874 33118 0.47%
2024-09-19 6.44 6.54 0.10 1.55% 6.39 6.56 456559 29632 0.42%
2024-09-18 6.45 6.44 0.02 0.31% 6.36 6.45 296703 19020 0.27%
2024-09-13 6.40 6.42 0.02 0.31% 6.35 6.50 429814 27712 0.39%
2024-09-12 6.40 6.40 0.02 0.31% 6.37 6.51 481964 31064 0.44%
2024-09-11 6.55 6.38 -0.21 -3.19% 6.35 6.55 546229 35087 0.50%
2024-09-10 6.62 6.59 -0.01 -0.15% 6.39 6.64 628684 40841 0.57%
2024-09-09 6.63 6.60 -0.07 -1.05% 6.51 6.64 588964 38681 0.54%
2024-09-06 6.75 6.67 -0.09 -1.33% 6.66 6.86 544738 36895 0.50%
2024-09-05 6.77 6.76 0.00 0.00% 6.66 6.80 523979 35256 0.48%
2024-09-04 6.82 6.76 -0.08 -1.17% 6.73 6.85 385399 26160 0.35%
2024-09-03 6.94 6.84 -0.10 -1.44% 6.79 6.98 608737 41736 0.55%
2024-09-02 6.93 6.94 0.00 0.00% 6.88 7.04 637648 44475 0.58%
2024-08-30 6.95 6.94 0.00 0.00% 6.88 6.99 795732 55258 0.72%
2024-08-29 7.04 6.94 -0.10 -1.42% 6.93 7.05 555425 38767 0.51%
2024-08-28 6.94 7.04 0.08 1.15% 6.93 7.11 573487 40351 0.52%
2024-08-27 6.98 6.96 -0.04 -0.57% 6.86 6.99 520653 36039 0.47%
2024-08-26 7.13 7.00 -0.12 -1.69% 6.95 7.15 579348 40686 0.53%
2024-08-23 7.18 7.12 -0.09 -1.25% 7.09 7.22 285843 20413 0.26%
2024-08-22 7.17 7.21 0.03 0.42% 7.12 7.23 425504 30539 0.39%
2024-08-21 7.21 7.18 -0.06 -0.83% 7.06 7.22 569934 40684 0.52%
2024-08-20 7.39 7.24 -0.11 -1.50% 7.18 7.43 493570 35856 0.45%
2024-08-19 7.39 7.35 -0.04 -0.54% 7.33 7.43 361719 26658 0.33%
2024-08-16 7.50 7.39 -0.10 -1.34% 7.37 7.55 514484 38241 0.47%
2024-08-15 7.37 7.49 0.10 1.35% 7.34 7.50 564488 42100 0.51%
2024-08-14 7.36 7.39 0.03 0.41% 7.29 7.43 390564 28798 0.36%
2024-08-13 7.34 7.36 0.00 0.00% 7.29 7.37 325080 23834 0.30%