华能国际 (600011) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	6.98	7.10	0.08	1.14%	6.97	7.11	574764	40659	0.52%
2025-04-02	7.03	7.02	-0.02	-0.28%	6.95	7.06	458383	32071	0.42%
2025-04-01	6.92	7.04	0.12	1.73%	6.88	7.05	728777	50946	0.66%
2025-03-31	6.80	6.92	0.13	1.91%	6.80	6.98	852773	59026	0.78%
2025-03-28	6.84	6.79	-0.06	-0.88%	6.76	6.94	543512	37233	0.49%
2025-03-27	6.96	6.85	-0.09	-1.30%	6.81	6.98	591778	40609	0.54%
2025-03-26	7.07	6.94	-0.10	-1.42%	6.90	7.10	720780	50117	0.66%
2025-03-25	6.92	7.04	0.12	1.73%	6.86	7.06	590385	41378	0.54%
2025-03-24	6.92	6.92	-0.01	-0.14%	6.88	7.01	538215	37384	0.49%
2025-03-21	6.93	6.93	0.00	0.00%	6.88	7.03	600141	41796	0.55%
2025-03-20	6.83	6.93	0.10	1.46%	6.82	6.94	529965	36558	0.48%
2025-03-19	6.74	6.83	0.09	1.34%	6.73	6.84	429651	29228	0.39%
2025-03-18	6.82	6.74	-0.07	-1.03%	6.73	6.82	348843	23556	0.32%
2025-03-17	6.79	6.81	0.03	0.44%	6.77	6.87	402900	27524	0.37%
2025-03-14	6.83	6.78	-0.04	-0.59%	6.76	6.85	511659	34693	0.47%
2025-03-13	6.71	6.82	0.10	1.49%	6.71	6.84	667503	45390	0.61%
2025-03-12	6.67	6.72	0.05	0.75%	6.64	6.75	420381	28170	0.38%
2025-03-11	6.60	6.67	0.05	0.76%	6.58	6.69	285738	18985	0.26%
2025-03-10	6.64	6.62	-0.04	-0.60%	6.60	6.67	299467	19848	0.27%
2025-03-07	6.62	6.66	0.02	0.30%	6.60	6.71	456599	30431	0.42%
2025-03-06	6.77	6.64	-0.13	-1.92%	6.63	6.79	675380	45124	0.61%
2025-03-05	6.71	6.77	0.05	0.74%	6.67	6.80	373567	25224	0.34%
2025-03-04	6.75	6.72	-0.03	-0.44%	6.66	6.76	328868	22028	0.30%
2025-03-03	6.75	6.75	0.03	0.45%	6.68	6.80	516395	34816	0.47%
2025-02-28	6.68	6.72	0.04	0.60%	6.65	6.79	644068	43432	0.59%
2025-02-27	6.68	6.68	0.02	0.30%	6.63	6.71	361544	24123	0.33%
2025-02-26	6.55	6.66	0.10	1.52%	6.55	6.68	509596	33821	0.46%
2025-02-25	6.59	6.56	-0.04	-0.61%	6.54	6.63	367647	24167	0.33%
2025-02-24	6.62	6.60	-0.01	-0.15%	6.56	6.71	397012	26253	0.36%
2025-02-21	6.63	6.61	-0.03	-0.45%	6.58	6.66	468237	30939	0.43%
2025-02-20	6.53	6.64	0.11	1.68%	6.48	6.70	562687	37234	0.51%
2025-02-19	6.57	6.53	-0.07	-1.06%	6.51	6.61	424452	27752	0.39%
2025-02-18	6.54	6.60	0.06	0.92%	6.50	6.64	696635	45930	0.63%
2025-02-17	6.42	6.54	0.14	2.19%	6.34	6.54	778437	50282	0.71%
2025-02-14	6.43	6.40	-0.03	-0.47%	6.37	6.45	269687	17263	0.25%
2025-02-13	6.39	6.43	0.04	0.63%	6.36	6.44	319117	20459	0.29%
2025-02-12	6.40	6.39	0.00	0.00%	6.34	6.40	291935	18587	0.27%
2025-02-11	6.44	6.39	-0.05	-0.78%	6.38	6.45	301934	19329	0.27%
2025-02-10	6.50	6.44	-0.05	-0.77%	6.41	6.53	519393	33541	0.47%
2025-02-07	6.48	6.49	0.01	0.15%	6.45	6.51	415071	26884	0.38%
2025-02-06	6.52	6.48	-0.06	-0.92%	6.43	6.52	350889	22713	0.32%
2025-02-05	6.46	6.54	0.10	1.55%	6.36	6.54	453478	29282	0.41%
2025-01-27	6.28	6.44	0.16	2.55%	6.27	6.45	528401	33863	0.48%
2025-01-24	6.26	6.28	0.02	0.32%	6.18	6.29	324965	20256	0.30%
2025-01-23	6.31	6.26	-0.04	-0.63%	6.26	6.39	343902	21757	0.31%
2025-01-22	6.34	6.30	-0.04	-0.63%	6.27	6.37	305281	19234	0.28%
2025-01-21	6.36	6.34	0.00	0.00%	6.29	6.37	225405	14256	0.20%
2025-01-20	6.42	6.34	-0.07	-1.09%	6.34	6.45	282472	18021	0.26%
2025-01-17	6.39	6.41	0.00	0.00%	6.35	6.44	208528	13353	0.19%
2025-01-16	6.44	6.41	-0.03	-0.47%	6.39	6.48	253574	16306	0.23%
2025-01-15	6.41	6.44	0.03	0.47%	6.38	6.46	254124	16322	0.23%
2025-01-14	6.28	6.41	0.14	2.23%	6.27	6.41	348196	22182	0.32%
2025-01-13	6.21	6.27	0.04	0.64%	6.15	6.30	399481	24894	0.36%
2025-01-10	6.40	6.23	-0.18	-2.81%	6.23	6.41	456898	28812	0.42%
2025-01-09	6.50	6.41	-0.12	-1.84%	6.40	6.50	364963	23498	0.33%
2025-01-08	6.52	6.53	0.00	0.00%	6.47	6.58	361392	23563	0.33%
2025-01-07	6.55	6.53	-0.03	-0.46%	6.46	6.56	336488	21859	0.31%
2025-01-06	6.58	6.56	-0.02	-0.30%	6.50	6.60	337788	22076	0.31%
2025-01-03	6.57	6.58	0.02	0.30%	6.55	6.66	415004	27401	0.38%
2025-01-02	6.77	6.56	-0.21	-3.10%	6.52	6.79	592914	39350	0.54%
2024-12-31	6.85	6.77	-0.07	-1.02%	6.77	6.87	403386	27488	0.37%
2024-12-30	6.85	6.84	-0.03	-0.44%	6.82	6.89	385431	26412	0.35%
2024-12-27	6.78	6.87	0.08	1.18%	6.75	6.88	515192	35153	0.47%
2024-12-26	6.95	6.79	-0.17	-2.44%	6.75	6.97	881442	60112	0.80%
2024-12-25	7.02	6.96	-0.05	-0.71%	6.90	7.05	488518	33999	0.44%