中煤能源 (601898) - 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
2025-04-08	9.60	10.06	0.33	3.39%	9.60	10.09	477098	47325	0.52%
2025-04-07	10.02	9.73	-0.67	-6.44%	9.42	10.08	581086	56666	0.63%
2025-04-03	10.25	10.40	0.09	0.87%	10.22	10.43	287936	29798	0.31%
2025-04-02	10.26	10.31	0.03	0.29%	10.19	10.38	220550	22737	0.24%
2025-04-01	10.07	10.28	0.24	2.39%	10.06	10.29	365386	37298	0.40%
2025-03-31	10.09	10.04	-0.08	-0.79%	9.99	10.18	353914	35640	0.39%
2025-03-28	10.36	10.12	-0.27	-2.60%	10.10	10.38	410551	41817	0.45%
2025-03-27	10.47	10.39	-0.11	-1.05%	10.33	10.54	347431	36107	0.38%
2025-03-26	10.49	10.50	0.01	0.10%	10.39	10.56	441924	46377	0.48%
2025-03-25	10.48	10.49	0.08	0.77%	10.37	10.58	486814	51015	0.53%
2025-03-24	10.39	10.41	0.18	1.76%	10.34	10.63	625532	65373	0.68%
2025-03-21	10.26	10.23	-0.08	-0.78%	10.22	10.39	362937	37314	0.40%
2025-03-20	10.21	10.31	0.09	0.88%	10.21	10.38	402865	41607	0.44%
2025-03-19	10.23	10.22	-0.03	-0.29%	10.14	10.26	379535	38736	0.41%
2025-03-18	10.32	10.25	-0.08	-0.77%	10.21	10.36	394548	40444	0.43%
2025-03-17	10.40	10.33	-0.05	-0.48%	10.31	10.45	372973	38608	0.41%
2025-03-14	10.41	10.38	-0.07	-0.67%	10.33	10.50	491209	50954	0.54%
2025-03-13	10.10	10.45	0.38	3.77%	10.07	10.56	763589	79395	0.83%
2025-03-12	10.17	10.07	-0.11	-1.08%	10.06	10.19	216238	21838	0.24%
2025-03-11	10.21	10.18	-0.04	-0.39%	10.11	10.30	298486	30395	0.33%
2025-03-10	10.02	10.22	0.19	1.89%	10.02	10.23	342791	34899	0.37%
2025-03-07	9.92	10.03	0.10	1.01%	9.87	10.14	430272	43207	0.47%
2025-03-06	9.89	9.93	0.04	0.40%	9.77	9.96	340044	33695	0.37%
2025-03-05	10.01	9.89	-0.11	-1.10%	9.80	10.01	416439	41131	0.46%
2025-03-04	10.16	10.00	-0.20	-1.96%	9.97	10.18	404755	40569	0.44%
2025-03-03	10.13	10.20	0.08	0.79%	10.08	10.24	368272	37439	0.40%
2025-02-28	10.29	10.12	-0.17	-1.65%	10.12	10.36	398891	40831	0.44%
2025-02-27	10.30	10.29	-0.02	-0.19%	10.20	10.32	321619	32973	0.35%
2025-02-26	10.30	10.31	0.02	0.19%	10.20	10.47	336519	34677	0.37%
2025-02-25	10.30	10.29	-0.05	-0.48%	10.20	10.51	478785	49709	0.52%
2025-02-24	10.27	10.34	-0.03	-0.29%	10.20	10.41	395571	40709	0.43%
2025-02-21	10.52	10.37	-0.16	-1.52%	10.33	10.57	296045	30769	0.32%
2025-02-20	10.44	10.53	0.06	0.57%	10.37	10.54	208613	21877	0.23%
2025-02-19	10.58	10.47	-0.15	-1.41%	10.43	10.61	340177	35706	0.37%
2025-02-18	10.71	10.62	-0.12	-1.12%	10.58	10.79	266596	28525	0.29%
2025-02-17	10.78	10.74	-0.07	-0.65%	10.68	10.82	234679	25197	0.26%
2025-02-14	10.93	10.81	-0.12	-1.10%	10.74	10.94	285314	30876	0.31%
2025-02-13	10.96	10.93	-0.04	-0.36%	10.92	11.07	217272	23878	0.24%
2025-02-12	11.07	10.97	-0.11	-0.99%	10.90	11.12	273216	29966	0.30%
2025-02-11	11.16	11.08	-0.06	-0.54%	11.05	11.26	192256	21378	0.21%
2025-02-10	11.31	11.14	-0.15	-1.33%	11.13	11.32	212253	23747	0.23%
2025-02-07	11.22	11.29	0.07	0.62%	11.15	11.33	189832	21389	0.21%
2025-02-06	11.20	11.22	-0.01	-0.09%	11.10	11.25	155616	17389	0.17%
2025-02-05	11.48	11.23	-0.23	-2.01%	11.10	11.50	178613	20014	0.20%
2025-01-27	11.28	11.46	0.18	1.60%	11.28	11.53	191065	21896	0.21%
2025-01-24	11.24	11.28	0.08	0.71%	11.13	11.44	211610	23910	0.23%
2025-01-23	11.08	11.20	0.15	1.36%	11.08	11.25	200361	22400	0.22%
2025-01-22	11.13	11.05	-0.08	-0.72%	10.92	11.15	184860	20357	0.20%
2025-01-21	11.37	11.13	-0.19	-1.68%	11.08	11.38	243891	27191	0.27%
2025-01-20	11.59	11.32	-0.22	-1.91%	11.31	11.59	212575	24246	0.23%
2025-01-17	11.50	11.54	0.03	0.26%	11.41	11.59	155733	17941	0.17%
2025-01-16	11.49	11.51	0.09	0.79%	11.42	11.64	180966	20866	0.20%
2025-01-15	11.42	11.42	-0.02	-0.17%	11.39	11.66	185085	21279	0.20%
2025-01-14	11.33	11.44	0.17	1.51%	11.25	11.45	193098	21959	0.21%
2025-01-13	11.30	11.27	-0.08	-0.70%	11.24	11.48	200410	22708	0.22%
2025-01-10	11.25	11.35	0.08	0.71%	11.22	11.47	228896	26030	0.25%
2025-01-09	11.61	11.27	-0.38	-3.26%	11.24	11.63	296083	33650	0.32%
2025-01-08	11.55	11.65	0.09	0.78%	11.49	11.75	298573	34702	0.33%
2025-01-07	11.88	11.56	-0.34	-2.86%	11.47	11.91	398962	46196	0.44%
2025-01-06	11.93	11.90	-0.07	-0.58%	11.70	12.03	248991	29497	0.27%
2025-01-03	11.92	11.97	0.04	0.34%	11.86	12.12	247778	29760	0.27%
2025-01-02	12.19	11.93	-0.25	-2.05%	11.86	12.29	317410	38330	0.35%
2024-12-31	12.14	12.18	0.08	0.66%	12.06	12.33	382278	46755	0.42%
2024-12-30	11.85	12.10	0.25	2.11%	11.85	12.17	325160	39271	0.36%