昊华能源 (601101) - 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
2026-08-20	12.31	12.75	0.14	1.11%	12.31	13.20	683998	88098	4.75%
2026-08-19	13.27	12.61	-0.42	-3.22%	12.58	13.56	864306	114083	6.00%
2026-08-18	12.65	13.03	0.34	2.68%	12.50	13.45	567447	73738	3.94%
2026-08-17	12.70	12.69	-0.15	-1.17%	12.56	13.13	392830	49965	2.73%
2026-08-14	12.52	12.84	0.27	2.15%	12.31	13.00	516477	65477	3.59%
2026-08-13	12.61	12.57	-0.06	-0.48%	12.40	12.88	375154	47292	2.61%
2026-08-12	12.46	12.63	0.14	1.12%	12.37	12.85	497541	62839	3.46%
2026-08-11	13.71	12.49	-0.90	-6.72%	12.44	13.71	751272	96296	5.22%
2026-08-10	13.50	13.39	-0.11	-0.81%	13.19	13.88	626553	84323	4.35%
2026-08-07	13.45	13.50	0.78	6.13%	13.11	13.78	860226	115009	5.97%
2026-08-06	11.72	12.72	1.16	10.03%	11.70	12.72	309297	38560	2.15%
2026-08-05	11.07	11.56	0.40	3.58%	10.92	11.72	279386	32005	1.94%
2026-08-04	11.14	11.16	0.06	0.54%	10.88	11.32	281965	31342	1.96%
2026-08-03	11.78	11.10	-0.68	-5.77%	11.05	11.83	271193	31106	1.88%
2026-07-31	10.83	11.78	0.55	4.90%	10.73	11.90	294348	33868	2.04%
2026-07-30	11.32	11.23	-0.10	-0.88%	11.04	11.55	217241	24556	1.51%
2026-07-29	10.76	11.33	0.58	5.40%	10.67	11.45	320229	35734	2.22%
2026-07-28	10.80	10.75	-0.21	-1.92%	10.42	10.87	255611	27167	1.78%
2026-07-27	10.55	10.96	-0.06	-0.54%	10.55	11.00	310073	33553	2.15%
2026-07-24	11.60	11.02	-0.69	-5.89%	11.00	12.29	360293	41605	2.50%
2026-07-23	11.31	11.71	0.41	3.63%	10.92	11.85	405316	46531	2.81%
2026-07-22	10.67	11.30	0.53	4.92%	10.61	11.42	476179	52689	3.31%
2026-07-21	11.20	10.77	-0.37	-3.32%	10.40	11.20	464894	49292	3.23%
2026-07-20	10.68	11.14	0.66	6.30%	10.68	11.53	447884	50004	3.11%
2026-07-17	11.00	10.48	-0.57	-5.16%	10.39	11.45	348202	38002	2.42%
2026-07-16	12.02	11.05	-0.97	-8.07%	10.96	12.02	404968	45804	2.81%
2026-07-15	11.69	12.02	0.19	1.61%	11.52	12.20	456341	54464	3.17%
2026-07-14	10.64	11.83	1.08	10.05%	10.64	11.83	492903	56505	3.42%
2026-07-13	10.57	10.75	0.17	1.61%	10.26	11.17	376005	40411	2.61%
2026-07-10	10.82	10.58	-0.72	-6.37%	10.51	11.10	422341	45522	2.93%
2026-07-09	11.46	11.30	-0.93	-7.60%	11.15	11.96	403168	46114	2.80%
2026-07-08	12.21	12.23	-0.10	-0.81%	11.83	12.87	448232	55232	3.11%
2026-07-07	12.97	12.33	-0.21	-1.67%	11.74	13.15	554989	67965	3.85%
2026-07-06	11.29	12.54	1.14	10.00%	11.27	12.54	418598	49665	2.91%
2026-07-03	10.97	11.40	0.40	3.64%	10.92	11.54	328750	37105	2.28%
2026-07-02	11.03	11.00	-0.11	-0.99%	10.98	11.59	265751	29758	1.85%
2026-07-01	10.40	11.11	0.55	5.21%	10.37	11.49	251289	27633	1.75%
2026-06-30	10.84	10.56	-0.31	-2.85%	10.39	10.96	203198	21572	1.41%
2026-06-29	10.86	10.87	0.00	0.00%	10.52	10.99	221454	23920	1.54%
2026-06-26	11.55	10.87	-0.64	-5.56%	10.79	11.74	309544	34482	2.15%
2026-06-25	11.21	11.51	0.19	1.68%	11.11	11.86	433907	49736	3.01%
2026-06-24	11.29	11.32	0.03	0.27%	10.83	11.57	358102	39968	2.49%
2026-06-23	11.00	11.29	0.12	1.07%	11.00	11.70	349903	39916	2.43%
2026-06-22	10.67	11.17	0.52	4.88%	10.45	11.34	404750	44381	2.81%
2026-06-18	11.30	10.65	-0.72	-6.33%	10.51	11.48	430822	46494	2.99%
2026-06-17	11.69	11.37	-0.41	-3.48%	11.31	11.95	306308	35389	2.13%
2026-06-16	11.71	11.78	-0.10	-0.84%	11.42	11.94	319055	37255	2.22%
2026-06-15	12.00	11.88	-0.67	-5.34%	11.31	12.40	440765	52011	3.06%
2026-06-12	12.12	12.55	0.24	1.95%	12.03	12.88	418919	52019	2.91%
2026-06-11	12.50	12.31	-0.08	-0.65%	12.01	12.76	280732	34712	1.95%
2026-06-10	13.36	12.64	-1.02	-7.47%	12.49	13.44	433860	55499	3.01%
2026-06-09	12.54	13.66	0.18	1.34%	12.54	13.66	602924	79658	4.19%
2026-06-08	13.40	13.48	-0.05	-0.37%	13.10	14.23	647314	88041	4.50%
2026-06-05	13.50	13.53	-0.21	-1.53%	12.89	13.83	726653	96730	5.05%
2026-06-04	13.80	13.74	-0.27	-1.93%	13.20	14.60	999715	138658	6.94%
2026-06-03	12.93	14.01	0.69	5.18%	12.45	14.65	1175774	157884	8.17%
2026-06-02	14.10	13.32	0.05	0.38%	13.03	14.60	1221383	167452	8.48%
2026-06-01	12.02	13.27	1.21	10.03%	11.76	13.27	527019	66790	3.66%
2026-05-29	11.79	12.06	0.27	2.29%	11.56	12.54	804076	97623	5.58%
2026-05-28	10.83	11.79	1.07	9.98%	10.71	11.79	377620	43131	2.62%
2026-05-27	10.39	10.72	0.23	2.19%	10.27	11.25	361293	38890	2.51%
2026-05-26	10.53	10.49	-0.30	-2.78%	10.38	10.89	198744	20929	1.38%
2026-05-25	10.67	10.79	0.54	5.27%	10.35	11.17	386101	41772	2.68%
2026-05-22	10.50	10.25	-0.25	-2.38%	10.08	10.68	276886	28468	1.92%
2026-05-21	10.77	10.50	-0.42	-3.85%	10.42	10.98	330443	35204	2.29%
2026-05-20	11.15	10.92	-0.23	-2.06%	10.90	11.34	283632	31441	1.97%
2026-05-19	11.06	11.15	-0.14	-1.24%	10.99	11.39	341336	38127	2.37%
2026-05-18	10.75	11.29	0.64	6.01%	10.55	11.39	517853	57286	3.60%
2026-05-15	10.25	10.65	0.45	4.41%	10.22	11.06	419438	44616	2.91%
2026-05-14	10.39	10.20	-0.19	-1.83%	10.20	10.61	241251	25047	1.68%
2026-05-13	10.61	10.39	-0.38	-3.53%	10.26	10.84	457217	47845	3.18%
2026-05-12	11.00	10.77	-0.47	-4.18%	10.73	11.21	308406	33585	2.14%