中国神华 (601088) - 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	38.22	38.96	0.31	0.80%	38.21	39.03	246859	95748	0.15%
2025-04-02	38.74	38.65	0.00	0.00%	38.31	38.74	194211	74831	0.12%
2025-04-01	38.29	38.65	0.30	0.78%	38.25	38.76	235040	90576	0.14%
2025-03-31	37.72	38.35	0.52	1.37%	37.64	38.37	355103	135715	0.22%
2025-03-28	37.89	37.83	-0.15	-0.39%	37.60	37.99	189156	71442	0.11%
2025-03-27	37.94	37.98	-0.05	-0.13%	37.79	38.27	232027	88157	0.14%
2025-03-26	37.76	38.03	0.28	0.74%	37.45	38.13	368485	139447	0.22%
2025-03-25	37.12	37.75	0.63	1.70%	36.97	38.10	582797	220040	0.35%
2025-03-24	36.90	37.12	0.50	1.37%	36.67	37.48	416657	154440	0.25%
2025-03-21	36.62	36.62	-0.13	-0.35%	36.62	37.15	292942	107958	0.18%
2025-03-20	36.78	36.75	0.07	0.19%	36.70	37.15	228590	84274	0.14%
2025-03-19	36.68	36.68	0.00	0.00%	36.52	36.91	208821	76722	0.13%
2025-03-18	36.98	36.68	-0.35	-0.95%	36.59	36.98	241270	88623	0.15%
2025-03-17	37.16	37.03	-0.14	-0.38%	37.00	37.46	287856	106812	0.17%
2025-03-14	37.10	37.17	-0.05	-0.13%	37.03	37.50	438879	163447	0.27%
2025-03-13	35.94	37.22	1.29	3.59%	35.93	37.57	841553	311497	0.51%
2025-03-12	36.35	35.93	-0.50	-1.37%	35.80	36.35	250216	90026	0.15%
2025-03-11	36.08	36.43	0.33	0.91%	35.80	36.45	311668	112934	0.19%
2025-03-10	35.80	36.10	0.21	0.59%	35.78	36.52	321060	116025	0.19%
2025-03-07	35.49	35.89	0.40	1.13%	35.40	36.18	427318	153604	0.26%
2025-03-06	35.69	35.49	-0.24	-0.67%	35.23	35.69	292504	103735	0.18%
2025-03-05	35.26	35.73	0.38	1.07%	35.01	35.73	326331	115775	0.20%
2025-03-04	35.40	35.35	-0.19	-0.53%	35.13	35.54	214580	75717	0.13%
2025-03-03	35.58	35.54	0.09	0.25%	35.40	35.92	278621	99196	0.17%
2025-02-28	35.68	35.45	-0.29	-0.81%	35.44	35.88	355891	126986	0.22%
2025-02-27	35.40	35.74	0.20	0.56%	34.85	35.88	468932	165458	0.28%
2025-02-26	35.63	35.54	-0.09	-0.25%	35.33	36.08	330143	117394	0.20%
2025-02-25	35.53	35.63	-0.13	-0.36%	35.44	36.59	638887	230214	0.39%
2025-02-24	35.08	35.76	0.38	1.07%	34.78	36.10	648935	229527	0.39%
2025-02-21	36.17	35.38	-0.83	-2.29%	35.28	36.24	624510	222671	0.38%
2025-02-20	36.00	36.21	0.11	0.30%	35.73	36.30	348442	125857	0.21%
2025-02-19	36.62	36.10	-0.51	-1.39%	36.02	36.63	451298	163079	0.27%
2025-02-18	37.00	36.61	-0.67	-1.80%	36.50	37.29	561347	206958	0.34%
2025-02-17	38.10	37.28	-0.85	-2.23%	37.12	38.10	607599	226983	0.37%
2025-02-14	38.17	38.13	0.02	0.05%	37.92	38.21	281874	107236	0.17%
2025-02-13	38.24	38.11	-0.11	-0.29%	38.02	38.45	297500	113557	0.18%
2025-02-12	38.56	38.22	-0.33	-0.86%	38.03	38.56	306603	117200	0.19%
2025-02-11	38.54	38.55	-0.04	-0.10%	38.38	38.97	243556	94011	0.15%
2025-02-10	38.70	38.59	-0.30	-0.77%	38.46	38.85	238162	92019	0.14%
2025-02-07	38.80	38.89	-0.06	-0.15%	38.51	38.97	266592	103398	0.16%
2025-02-06	38.82	38.95	0.13	0.33%	38.41	38.95	218669	84555	0.13%
2025-02-05	40.00	38.82	-1.18	-2.95%	38.41	40.00	340451	132010	0.21%
2025-01-27	39.10	40.00	0.92	2.35%	39.09	40.10	294570	117277	0.18%
2025-01-24	38.62	39.08	0.67	1.74%	38.20	39.40	362081	141364	0.22%
2025-01-23	38.35	38.41	0.32	0.84%	38.17	38.98	254596	98306	0.15%
2025-01-22	38.49	38.09	-0.12	-0.31%	37.91	38.50	237790	90538	0.14%
2025-01-21	38.78	38.21	-0.53	-1.37%	38.10	38.88	254690	97652	0.15%
2025-01-20	39.70	38.74	-0.87	-2.20%	38.70	39.70	358526	140106	0.22%
2025-01-17	39.68	39.61	-0.09	-0.23%	39.47	40.06	251202	99818	0.15%
2025-01-16	39.35	39.70	0.49	1.25%	39.05	39.92	310889	122932	0.19%
2025-01-15	39.18	39.21	-0.11	-0.28%	38.96	39.93	296397	116566	0.18%
2025-01-14	39.20	39.32	0.43	1.11%	38.69	39.32	308139	120203	0.19%
2025-01-13	39.23	38.89	-0.29	-0.74%	38.76	39.51	243307	95001	0.15%
2025-01-10	39.50	39.18	-0.39	-0.99%	38.90	39.93	284883	111943	0.17%
2025-01-09	40.50	39.57	-1.31	-3.20%	39.50	40.66	404247	160890	0.25%
2025-01-08	40.95	40.88	-0.22	-0.54%	40.50	41.55	284577	116342	0.17%
2025-01-07	41.83	41.10	-0.71	-1.70%	40.78	41.92	218459	89853	0.13%
2025-01-06	42.20	41.81	-0.26	-0.62%	41.42	42.33	215897	90213	0.13%
2025-01-03	42.92	42.07	-0.52	-1.22%	41.97	43.01	240857	102068	0.15%
2025-01-02	43.34	42.59	-0.89	-2.05%	42.30	43.99	303614	130620	0.18%
2024-12-31	42.90	43.48	0.70	1.64%	42.70	43.97	358717	156337	0.22%
2024-12-30	42.40	42.78	0.59	1.40%	42.40	43.29	217621	93294	0.13%
2024-12-27	42.18	42.19	0.06	0.14%	41.68	42.53	186498	78597	0.11%
2024-12-26	42.68	42.13	-0.77	-1.79%	42.10	43.09	221777	93849	0.13%