长江电力 (600900) - 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
2024-11-21	27.56	27.67	0.05	0.18%	27.54	27.70	678485	187590	0.28%
2024-11-20	27.37	27.62	0.25	0.91%	27.21	27.75	998049	274732	0.42%
2024-11-19	27.40	27.37	-0.05	-0.18%	27.17	27.50	956803	261579	0.40%
2024-11-18	27.16	27.42	0.32	1.18%	27.09	27.54	1190518	326112	0.50%
2024-11-15	27.37	27.10	-0.32	-1.17%	27.10	27.49	935809	255015	0.39%
2024-11-14	27.35	27.42	0.03	0.11%	27.23	27.69	986466	271447	0.41%
2024-11-13	26.88	27.39	0.42	1.56%	26.78	27.49	1551882	423028	0.65%
2024-11-12	27.48	26.97	-0.51	-1.86%	26.95	27.63	2017467	547947	0.84%
2024-11-11	27.46	27.48	-0.14	-0.51%	27.36	27.63	939962	257950	0.39%
2024-11-08	27.84	27.62	-0.21	-0.75%	27.53	27.96	1190235	329550	0.50%
2024-11-07	27.40	27.83	0.33	1.20%	27.39	27.85	1330334	368755	0.55%
2024-11-06	27.83	27.50	-0.36	-1.29%	27.46	27.90	1380887	381625	0.58%
2024-11-05	27.81	27.86	-0.04	-0.14%	27.72	27.94	1309388	364303	0.55%
2024-11-04	27.98	27.90	-0.08	-0.29%	27.61	27.99	906010	251453	0.38%
2024-11-01	27.51	27.98	0.40	1.45%	27.39	28.00	1213608	337737	0.51%
2024-10-31	27.98	27.58	-0.13	-0.47%	27.42	28.01	1219031	336969	0.51%
2024-10-30	27.72	27.71	0.00	0.00%	27.45	27.89	1012599	280009	0.42%
2024-10-29	27.54	27.71	0.17	0.62%	27.35	28.03	1311884	363517	0.55%
2024-10-28	27.54	27.54	0.00	0.00%	27.16	27.54	1177849	322177	0.49%
2024-10-25	28.00	27.54	-0.46	-1.64%	27.41	28.08	1507185	416251	0.63%
2024-10-24	28.06	28.00	-0.06	-0.21%	27.75	28.13	783862	218913	0.33%
2024-10-23	28.08	28.06	-0.02	-0.07%	28.00	28.33	902801	253819	0.38%
2024-10-22	27.96	28.08	0.12	0.43%	27.83	28.36	1040632	292221	0.43%
2024-10-21	28.36	27.96	-0.47	-1.65%	27.85	28.36	1396284	390521	0.58%
2024-10-18	28.32	28.43	0.13	0.46%	28.03	28.67	1491816	422402	0.62%
2024-10-17	28.73	28.30	-0.41	-1.43%	28.30	28.79	1120938	319085	0.47%
2024-10-16	28.80	28.71	-0.17	-0.59%	28.61	29.32	1272300	367702	0.53%
2024-10-15	29.30	28.88	-0.47	-1.60%	28.88	29.39	1171128	341175	0.49%
2024-10-14	29.22	29.35	0.14	0.48%	29.10	29.55	1447014	424509	0.60%
2024-10-11	29.20	29.21	0.03	0.10%	29.00	29.75	1425896	419133	0.59%
2024-10-10	28.60	29.18	0.63	2.21%	28.59	29.83	2624284	769586	1.09%
2024-10-09	28.98	28.55	-0.67	-2.29%	28.22	29.39	2669254	771307	1.11%
2024-10-08	32.01	29.22	-0.83	-2.76%	28.88	32.28	4623566	1393251	1.93%
2024-09-30	28.83	30.05	1.06	3.66%	28.61	30.50	3960785	1168790	1.65%
2024-09-27	29.23	28.99	-0.14	-0.48%	28.06	29.23	1887037	539156	0.79%
2024-09-26	29.04	29.13	0.20	0.69%	28.71	29.13	1143164	330550	0.48%
2024-09-25	28.92	28.93	0.17	0.59%	28.83	29.64	1181762	344772	0.49%
2024-09-24	28.43	28.76	0.56	1.99%	28.07	28.88	1064786	303360	0.44%
2024-09-23	28.15	28.20	0.05	0.18%	27.98	28.43	479050	135325	0.20%
2024-09-20	28.18	28.15	-0.18	-0.64%	27.84	28.32	822952	230973	0.34%
2024-09-19	28.37	28.33	0.01	0.04%	27.84	28.43	697997	196430	0.29%
2024-09-18	28.25	28.32	0.02	0.07%	28.22	28.74	526236	150035	0.22%
2024-09-13	27.86	28.30	0.44	1.58%	27.82	28.50	809732	228921	0.34%
2024-09-12	27.70	27.86	0.06	0.22%	27.63	28.06	662191	184314	0.28%
2024-09-11	29.15	27.80	-1.35	-4.63%	27.65	29.15	1439498	404799	0.60%
2024-09-10	29.31	29.15	-0.20	-0.68%	28.95	29.49	580050	169261	0.24%
2024-09-09	29.23	29.35	0.25	0.86%	29.06	29.43	633732	185631	0.26%
2024-09-06	29.10	29.10	-0.02	-0.07%	29.07	29.48	400538	117364	0.17%
2024-09-05	29.16	29.12	-0.03	-0.10%	28.92	29.28	374874	108872	0.16%
2024-09-04	29.11	29.15	0.04	0.14%	28.91	29.34	401535	117095	0.17%
2024-09-03	29.65	29.11	-0.60	-2.02%	29.05	29.79	667108	195205	0.28%
2024-09-02	29.03	29.71	0.33	1.12%	29.02	29.81	733296	217184	0.31%
2024-08-30	29.25	29.38	0.02	0.07%	28.71	29.58	898493	262621	0.37%
2024-08-29	29.84	29.36	-0.46	-1.54%	29.26	29.87	676036	199100	0.28%
2024-08-28	29.79	29.82	0.02	0.07%	29.70	30.10	496902	148575	0.21%
2024-08-27	29.76	29.80	-0.02	-0.07%	29.58	29.90	350605	104372	0.15%
2024-08-26	29.91	29.82	-0.09	-0.30%	29.48	30.05	496396	147454	0.21%
2024-08-23	30.27	29.91	-0.33	-1.09%	29.80	30.32	546112	163916	0.23%
2024-08-22	29.70	30.24	0.49	1.65%	29.69	30.30	779380	234118	0.32%
2024-08-21	29.66	29.75	0.10	0.34%	29.23	29.79	471910	139581	0.20%
2024-08-20	29.76	29.65	-0.08	-0.27%	29.43	29.84	461304	136474	0.19%
2024-08-19	29.59	29.73	0.11	0.37%	29.57	29.86	427982	127287	0.18%
2024-08-16	29.82	29.62	-0.18	-0.60%	29.53	29.88	509499	150909	0.21%
2024-08-15	29.54	29.80	0.25	0.85%	29.40	29.97	598896	178308	0.25%
2024-08-14	29.29	29.55	0.29	0.99%	29.03	29.85	678626	200439	0.28%
2024-08-13	29.28	29.26	0.08	0.27%	29.06	29.38	461630	134902	0.19%