致敬每一个财富自由的梦想,祝大家早日进化为游资

明星电力 (600101) 历史交易数据 从 2024-08-15 到 2024-11-23 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 9.20 9.44 0.16 1.72% 9.20 9.55 266209 25079 4.86%
2024-11-20 9.16 9.28 0.07 0.76% 9.11 9.30 215238 19854 3.93%
2024-11-19 8.96 9.21 0.19 2.11% 8.95 9.21 185982 16881 3.39%
2024-11-18 9.20 9.02 -0.11 -1.20% 8.97 9.28 258322 23570 4.72%
2024-11-15 9.49 9.13 -0.31 -3.28% 9.12 9.61 338962 31755 6.19%
2024-11-14 9.88 9.44 -0.53 -5.32% 9.42 10.02 429919 41623 7.85%
2024-11-13 10.10 9.97 -0.34 -3.30% 9.88 10.25 503827 50388 9.20%
2024-11-12 10.00 10.31 0.29 2.89% 9.92 10.43 822131 83817 15.01%
2024-11-11 9.99 10.02 0.04 0.40% 9.82 10.12 415878 41265 7.59%
2024-11-08 10.18 9.98 -0.13 -1.29% 9.93 10.33 611438 61830 11.16%
2024-11-07 9.65 10.11 0.40 4.12% 9.60 10.20 702411 70513 12.82%
2024-11-06 9.90 9.71 -0.18 -1.82% 9.65 9.94 471609 46108 8.61%
2024-11-05 9.72 9.89 0.18 1.85% 9.62 9.90 515461 50335 9.41%
2024-11-04 9.48 9.71 0.09 0.94% 9.42 9.82 409527 39572 7.48%
2024-11-01 10.08 9.62 -0.71 -6.87% 9.59 10.17 708688 69592 12.94%
2024-10-31 10.17 10.33 0.42 4.24% 9.91 10.66 1070618 109580 19.54%
2024-10-30 9.49 9.91 0.54 5.76% 9.49 10.26 973746 96486 17.77%
2024-10-29 9.52 9.37 -0.13 -1.37% 9.26 9.76 693677 65945 12.66%
2024-10-28 9.12 9.50 0.39 4.28% 9.06 9.55 678382 62967 12.38%
2024-10-25 9.10 9.11 0.07 0.77% 8.94 9.17 441871 40000 8.07%
2024-10-24 9.22 9.04 -0.37 -3.93% 8.98 9.24 528152 47953 9.64%
2024-10-23 9.50 9.41 -0.22 -2.28% 9.36 9.88 798328 76246 14.57%
2024-10-22 9.12 9.63 0.53 5.82% 9.05 9.78 1027244 96981 18.75%
2024-10-21 9.15 9.10 -0.17 -1.83% 9.03 9.29 731166 66602 13.35%
2024-10-18 9.01 9.27 -0.17 -1.80% 8.90 9.63 1169656 107005 21.35%
2024-10-17 9.14 9.44 0.51 5.71% 8.78 9.82 1738253 159748 31.73%
2024-10-16 8.02 8.93 0.81 9.98% 7.98 8.93 859764 74956 15.69%
2024-10-15 8.30 8.12 -0.29 -3.45% 8.06 8.32 440914 36108 8.05%
2024-10-14 8.26 8.41 0.16 1.94% 8.00 8.56 633658 52712 11.57%
2024-10-11 8.00 8.25 0.14 1.73% 7.88 8.56 598325 49642 10.92%
2024-10-10 7.98 8.11 0.11 1.38% 7.85 8.35 460403 37223 8.40%
2024-10-09 8.67 8.00 -0.89 -10.01% 8.00 8.67 619529 50664 11.31%
2024-10-08 9.48 8.89 0.27 3.13% 8.37 9.48 1058509 93339 19.32%
2024-09-30 8.24 8.62 0.64 8.02% 8.00 8.72 803605 67450 14.67%
2024-09-27 7.77 7.98 0.32 4.18% 7.68 8.00 397909 31196 7.26%
2024-09-26 7.43 7.66 0.20 2.68% 7.33 7.67 419553 31513 7.66%
2024-09-25 7.57 7.46 -0.02 -0.27% 7.42 7.72 550261 41803 10.04%
2024-09-24 7.13 7.48 0.38 5.35% 7.10 7.55 558281 40980 10.19%
2024-09-23 7.12 7.10 -0.08 -1.11% 7.03 7.24 251669 17954 4.59%
2024-09-20 7.44 7.18 -0.19 -2.58% 7.13 7.44 343971 24756 6.28%
2024-09-19 7.20 7.37 0.06 0.82% 7.16 7.49 529474 39033 9.66%
2024-09-18 6.90 7.31 0.40 5.79% 6.80 7.45 557539 39828 10.18%
2024-09-13 6.97 6.91 -0.05 -0.72% 6.90 7.10 272121 19043 4.97%
2024-09-12 6.96 6.96 0.00 0.00% 6.96 7.14 221926 15649 4.05%
2024-09-11 6.96 6.96 -0.13 -1.83% 6.93 7.09 206744 14457 3.77%
2024-09-10 7.02 7.09 0.06 0.85% 6.96 7.38 412830 29480 7.54%
2024-09-09 6.92 7.03 0.07 1.01% 6.83 7.06 167744 11696 3.06%
2024-09-06 7.13 6.96 -0.16 -2.25% 6.95 7.16 146660 10319 2.68%
2024-09-05 7.03 7.12 0.11 1.57% 6.99 7.12 144794 10217 2.64%
2024-09-04 7.03 7.01 -0.09 -1.27% 6.94 7.07 142343 9972 2.60%
2024-09-03 7.07 7.10 -0.03 -0.42% 7.00 7.17 204657 14483 3.74%
2024-09-02 7.32 7.13 -0.24 -3.26% 7.12 7.41 243055 17673 4.44%
2024-08-30 7.18 7.37 0.19 2.65% 7.15 7.46 307888 22595 5.62%
2024-08-29 7.11 7.18 0.05 0.70% 7.03 7.23 185375 13273 3.38%
2024-08-28 7.18 7.13 -0.09 -1.25% 7.10 7.27 186047 13330 3.40%
2024-08-27 7.37 7.22 -0.20 -2.70% 7.19 7.38 237159 17208 4.33%
2024-08-26 7.36 7.42 0.10 1.37% 7.31 7.45 205889 15219 3.76%
2024-08-23 7.48 7.32 -0.20 -2.66% 7.27 7.50 282256 20697 5.15%
2024-08-22 7.58 7.52 -0.03 -0.40% 7.44 7.63 255146 19251 4.66%
2024-08-21 7.63 7.55 -0.13 -1.69% 7.51 7.68 254588 19279 4.65%
2024-08-20 8.02 7.68 -0.30 -3.76% 7.61 8.04 355395 27478 6.49%
2024-08-19 8.04 7.98 -0.16 -1.97% 7.94 8.13 306531 24581 5.60%
2024-08-16 8.43 8.14 -0.36 -4.24% 8.12 8.44 492779 40458 8.99%
2024-08-15 8.67 8.50 -0.27 -3.08% 8.37 8.67 550834 46810 10.05%