致敬每一个财富自由的梦想,祝大家早日进化为游资

西昌电力 (600505) 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 10.73 10.80 0.07 0.65% 10.63 10.89 124869 13462 3.43%
2024-11-20 10.48 10.73 0.23 2.19% 10.44 10.79 126094 13426 3.46%
2024-11-19 10.38 10.50 0.08 0.77% 10.21 10.50 108342 11220 2.97%
2024-11-18 10.76 10.42 -0.27 -2.53% 10.21 10.85 129960 13624 3.56%
2024-11-15 11.17 10.69 -0.49 -4.38% 10.67 11.33 159559 17507 4.38%
2024-11-14 11.58 11.18 -0.50 -4.28% 11.11 11.74 207478 23588 5.69%
2024-11-13 12.08 11.68 -0.58 -4.73% 11.49 12.18 238264 27971 6.54%
2024-11-12 11.79 12.26 0.45 3.81% 11.75 12.50 384961 46858 10.56%
2024-11-11 11.80 11.81 -0.09 -0.76% 11.62 11.93 215385 25252 5.91%
2024-11-08 11.72 11.90 0.27 2.32% 11.53 12.18 331913 39376 9.10%
2024-11-07 11.47 11.63 0.10 0.87% 11.35 11.78 217757 25375 5.97%
2024-11-06 11.73 11.53 -0.25 -2.12% 11.47 11.81 243986 28314 6.69%
2024-11-05 11.49 11.78 -0.09 -0.76% 11.46 11.84 329673 38379 9.04%
2024-11-04 11.79 11.87 0.26 2.24% 11.52 12.20 350277 41637 9.61%
2024-11-01 13.00 11.61 -1.06 -8.37% 11.57 13.49 608520 75244 16.69%
2024-10-31 12.67 12.67 1.15 9.98% 11.81 12.67 700684 86540 19.22%
2024-10-30 11.30 11.52 1.05 10.03% 11.19 11.52 270428 30968 7.42%
2024-10-29 10.28 10.47 0.20 1.95% 10.16 10.74 333788 35049 9.16%
2024-10-28 10.09 10.27 0.20 1.99% 10.02 10.30 210577 21432 5.78%
2024-10-25 10.02 10.07 0.13 1.31% 9.92 10.10 148198 14848 4.07%
2024-10-24 10.04 9.94 -0.21 -2.07% 9.85 10.07 174672 17396 4.79%
2024-10-23 10.27 10.15 -0.13 -1.26% 10.08 10.34 204715 20832 5.62%
2024-10-22 10.12 10.28 0.13 1.28% 10.03 10.42 287568 29598 7.89%
2024-10-21 10.16 10.15 -0.22 -2.12% 10.02 10.30 284369 28750 7.80%
2024-10-18 10.31 10.37 -0.32 -2.99% 9.96 10.64 432639 44322 11.87%
2024-10-17 10.96 10.69 0.02 0.19% 10.10 11.50 702174 74562 19.26%
2024-10-16 9.42 10.67 0.97 10.00% 9.40 10.67 569295 59134 15.62%
2024-10-15 9.64 9.70 -0.16 -1.62% 9.35 9.92 285348 27210 7.83%
2024-10-14 9.36 9.86 0.56 6.02% 9.17 9.92 338699 32622 9.29%
2024-10-11 8.87 9.30 0.31 3.45% 8.80 9.69 282341 26430 7.74%
2024-10-10 8.79 8.99 0.00 0.00% 8.67 9.38 187364 16846 5.14%
2024-10-09 9.90 8.99 -1.00 -10.01% 8.99 9.90 245614 22557 6.74%
2024-10-08 10.58 9.99 0.33 3.42% 9.45 10.60 438571 43906 12.03%
2024-09-30 9.20 9.66 0.68 7.57% 9.00 9.77 338864 31838 9.29%
2024-09-27 8.75 8.98 0.32 3.70% 8.73 8.98 143319 12706 3.93%
2024-09-26 8.46 8.66 0.12 1.41% 8.38 8.66 145407 12419 3.99%
2024-09-25 8.74 8.54 -0.15 -1.73% 8.52 8.92 222650 19406 6.11%
2024-09-24 8.56 8.69 0.20 2.36% 8.45 8.69 144713 12438 3.97%
2024-09-23 8.46 8.49 -0.08 -0.93% 8.37 8.58 96360 8175 2.64%
2024-09-20 8.50 8.57 0.09 1.06% 8.34 8.58 144081 12169 3.95%
2024-09-19 8.30 8.48 0.10 1.19% 8.20 8.50 185536 15601 5.09%
2024-09-18 7.94 8.38 0.37 4.62% 7.87 8.43 217777 17884 5.97%
2024-09-13 8.01 8.01 0.02 0.25% 7.96 8.23 104947 8485 2.88%
2024-09-12 7.95 7.99 0.01 0.13% 7.93 8.10 44771 3599 1.23%
2024-09-11 8.06 7.98 -0.14 -1.72% 7.95 8.10 47251 3784 1.30%
2024-09-10 8.06 8.12 0.06 0.74% 7.98 8.22 58591 4738 1.61%
2024-09-09 7.98 8.06 0.00 0.00% 7.95 8.11 51897 4175 1.42%
2024-09-06 8.23 8.06 -0.16 -1.95% 8.05 8.24 50597 4111 1.39%
2024-09-05 8.17 8.22 0.05 0.61% 8.13 8.23 53876 4410 1.48%
2024-09-04 8.08 8.17 0.01 0.12% 8.03 8.27 81335 6644 2.23%
2024-09-03 8.11 8.16 0.00 0.00% 8.09 8.31 86435 7093 2.37%
2024-09-02 8.08 8.16 0.05 0.62% 8.03 8.35 166250 13678 4.56%
2024-08-30 8.03 8.11 0.10 1.25% 7.92 8.19 106576 8628 2.92%
2024-08-29 7.88 8.01 0.11 1.39% 7.82 8.03 71854 5728 1.97%
2024-08-28 7.83 7.90 0.03 0.38% 7.81 7.99 59490 4710 1.63%
2024-08-27 8.00 7.87 -0.16 -1.99% 7.84 8.01 61224 4837 1.68%
2024-08-26 8.04 8.03 0.05 0.63% 7.91 8.09 62519 5009 1.71%
2024-08-23 8.05 7.98 -0.08 -0.99% 7.91 8.05 79961 6367 2.19%
2024-08-22 8.10 8.06 -0.06 -0.74% 8.03 8.20 77538 6291 2.13%
2024-08-21 8.05 8.12 0.04 0.50% 8.02 8.16 59247 4799 1.63%
2024-08-20 8.19 8.08 -0.11 -1.34% 8.00 8.20 100199 8080 2.75%
2024-08-19 8.31 8.19 -0.19 -2.27% 8.14 8.42 124066 10231 3.40%
2024-08-16 8.55 8.38 -0.17 -1.99% 8.36 8.55 104088 8753 2.86%
2024-08-15 8.61 8.55 -0.06 -0.70% 8.40 8.64 120504 10263 3.31%