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
2026-08-06	42.90	43.97	0.97	2.26%	42.90	44.27	395057	172245	0.24%
2026-08-05	42.81	43.00	-0.15	-0.35%	42.38	43.25	273990	117354	0.17%
2026-08-04	43.50	43.15	-0.58	-1.33%	42.73	43.50	385284	165642	0.23%
2026-08-03	44.92	43.73	-1.96	-4.29%	43.64	44.98	412090	182114	0.25%
2026-07-31	44.50	45.69	-0.01	-0.02%	43.88	45.69	486004	216025	0.29%
2026-07-30	45.00	45.70	0.67	1.49%	44.87	45.79	366594	166625	0.22%
2026-07-29	45.99	45.03	-0.41	-0.90%	44.90	45.99	301204	136240	0.18%
2026-07-28	44.53	45.44	0.61	1.36%	43.96	45.44	367293	163695	0.22%
2026-07-27	45.70	44.83	-0.87	-1.90%	44.50	45.70	313972	140682	0.19%
2026-07-24	46.00	45.70	0.38	0.84%	45.09	46.00	337964	153892	0.20%
2026-07-23	45.40	45.32	-0.12	-0.26%	44.67	45.70	314085	142140	0.19%
2026-07-22	44.68	45.44	0.34	0.75%	44.05	45.44	470939	210673	0.29%
2026-07-21	46.15	45.10	-1.04	-2.25%	44.30	46.80	621611	281289	0.38%
2026-07-20	43.90	46.14	2.19	4.98%	43.73	46.14	573334	258960	0.35%
2026-07-17	43.18	43.95	0.68	1.57%	43.02	44.44	479851	210559	0.29%
2026-07-16	43.78	43.27	-0.42	-0.96%	42.65	44.24	304559	131330	0.18%
2026-07-15	42.98	43.69	0.27	0.62%	42.88	43.80	294449	127831	0.18%
2026-07-14	42.66	43.42	0.77	1.81%	42.47	44.36	509314	221562	0.31%
2026-07-13	41.20	42.65	1.64	4.00%	40.72	42.78	475729	200142	0.29%
2026-07-10	41.89	42.04	-0.09	-0.21%	41.45	42.16	302459	126555	0.18%
2026-07-09	42.00	42.13	-0.16	-0.38%	41.57	42.59	325881	137364	0.20%
2026-07-08	41.76	42.29	0.53	1.27%	41.56	42.70	369896	156208	0.22%
2026-07-07	41.80	41.76	-0.15	-0.36%	41.10	42.30	368613	153195	0.22%
2026-07-06	40.49	41.91	1.21	2.97%	40.20	42.03	502183	208183	0.30%
2026-07-03	40.77	40.70	-0.07	-0.17%	40.44	41.50	359577	146767	0.22%
2026-07-02	39.80	40.77	1.29	3.27%	39.74	41.06	627085	254241	0.38%
2026-07-01	38.97	39.48	0.44	1.13%	38.73	40.00	398399	156661	0.24%
2026-06-30	39.97	39.04	-0.94	-2.35%	38.73	40.07	406936	158985	0.25%
2026-06-29	39.59	39.98	0.41	1.04%	38.85	40.30	418684	166329	0.25%
2026-06-26	39.43	39.57	0.17	0.43%	38.86	39.75	435101	171190	0.26%
2026-06-25	39.80	39.40	-0.65	-1.62%	39.20	40.37	479018	189893	0.29%
2026-06-24	40.70	40.05	-0.61	-1.50%	39.90	40.86	387443	155788	0.23%
2026-06-23	41.50	40.66	-0.85	-2.05%	40.65	41.88	541233	222918	0.33%
2026-06-22	41.20	41.51	0.25	0.61%	40.80	41.78	715589	294908	0.43%
2026-06-18	41.88	41.26	-0.60	-1.43%	41.26	42.55	544116	226859	0.33%
2026-06-17	42.65	41.86	-0.66	-1.55%	41.59	42.71	503545	211074	0.31%
2026-06-16	43.14	42.52	-0.87	-2.01%	42.12	43.20	656871	279399	0.40%
2026-06-15	45.60	43.39	-2.75	-5.96%	43.11	45.60	898193	393919	0.54%
2026-06-12	46.99	46.14	-1.15	-2.43%	45.80	47.00	946837	436521	0.57%
2026-06-11	47.90	47.29	-0.22	-0.46%	47.04	48.33	281183	133407	0.17%
2026-06-10	48.75	47.51	-1.47	-3.00%	47.41	48.80	340919	163471	0.21%
2026-06-09	49.50	48.98	-1.78	-3.51%	48.56	50.30	383146	187722	0.23%
2026-06-08	48.57	50.76	2.24	4.62%	48.33	51.18	552636	276835	0.34%
2026-06-05	48.75	48.52	-0.50	-1.02%	48.52	49.80	358227	175685	0.22%
2026-06-04	48.56	49.02	0.17	0.35%	48.51	49.80	379687	186993	0.23%
2026-06-03	47.78	48.85	0.61	1.26%	47.66	49.18	412752	200007	0.25%
2026-06-02	48.70	48.24	-0.76	-1.55%	47.70	50.16	566863	276114	0.34%
2026-06-01	47.00	49.00	2.08	4.43%	47.00	49.01	576751	279207	0.35%
2026-05-29	46.01	46.92	0.77	1.67%	45.90	47.89	584495	275669	0.35%
2026-05-28	45.80	46.15	0.05	0.11%	45.60	46.87	325109	150425	0.20%
2026-05-27	44.85	46.10	1.30	2.90%	44.24	46.23	397446	179378	0.24%
2026-05-26	44.75	44.80	0.02	0.04%	44.35	45.10	364562	163332	0.22%
2026-05-25	45.48	44.78	-0.20	-0.44%	44.72	46.98	543124	247904	0.33%
2026-05-22	45.26	44.98	-0.28	-0.62%	44.70	45.49	274673	124123	0.17%
2026-05-21	45.79	45.26	-0.74	-1.61%	45.00	45.79	252644	114602	0.15%
2026-05-20	46.15	46.00	-0.07	-0.15%	46.00	46.97	304957	141515	0.18%
2026-05-19	45.85	46.07	0.22	0.48%	45.57	46.60	359079	165908	0.22%
2026-05-18	45.95	45.85	0.15	0.33%	45.26	46.18	368307	168573	0.22%
2026-05-15	45.16	45.70	0.53	1.17%	44.77	45.90	406673	185279	0.25%
2026-05-14	44.81	45.17	0.37	0.83%	44.53	45.40	343917	154663	0.21%
2026-05-13	45.25	44.80	-0.40	-0.88%	44.65	45.38	245975	110575	0.15%
2026-05-12	45.17	45.20	0.03	0.07%	44.94	45.38	242518	109462	0.15%
2026-05-11	45.18	45.17	-0.01	-0.02%	44.75	45.38	308770	139177	0.19%
2026-05-08	45.53	45.18	-0.41	-0.90%	45.13	45.89	285197	129506	0.17%
2026-05-07	47.50	45.59	-2.14	-4.48%	45.50	47.50	497080	229034	0.30%
2026-05-06	47.60	47.73	-0.27	-0.56%	46.67	47.99	308231	145905	0.19%
2026-04-30	48.10	48.00	0.02	0.04%	47.52	48.18	305251	146103	0.19%
2026-04-29	48.16	47.98	-0.17	-0.35%	47.77	48.70	338646	162928	0.21%