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
2025-08-01	11.79	11.69	-0.11	-0.93%	11.63	11.89	231010	27116	0.25%
2025-07-31	12.12	11.80	-0.43	-3.52%	11.75	12.13	310453	36821	0.34%
2025-07-30	12.10	12.23	0.20	1.66%	12.02	12.42	335513	41073	0.37%
2025-07-29	11.95	12.03	0.08	0.67%	11.88	12.08	203857	24469	0.22%
2025-07-28	12.01	11.95	-0.24	-1.97%	11.77	12.04	350846	41757	0.38%
2025-07-25	12.43	12.19	-0.26	-2.09%	12.18	12.56	235113	28976	0.26%
2025-07-24	12.27	12.45	0.11	0.89%	12.09	12.48	303169	37416	0.33%
2025-07-23	12.67	12.34	-0.21	-1.67%	12.23	12.77	688331	85454	0.75%
2025-07-22	11.51	12.55	1.08	9.42%	11.37	12.61	989373	119956	1.08%
2025-07-21	11.27	11.47	0.23	2.05%	11.25	11.49	223192	25468	0.24%
2025-07-18	11.24	11.24	0.05	0.45%	11.21	11.35	179843	20286	0.20%
2025-07-17	11.14	11.19	0.07	0.63%	11.09	11.20	129351	14405	0.14%
2025-07-16	11.11	11.12	0.00	0.00%	11.02	11.13	173362	19193	0.19%
2025-07-15	11.34	11.12	-0.20	-1.77%	11.11	11.35	257849	28825	0.28%
2025-07-14	11.38	11.32	-0.02	-0.18%	11.32	11.51	284549	32390	0.31%
2025-07-11	11.50	11.34	-0.17	-1.48%	11.34	11.51	331441	37852	0.36%
2025-07-10	11.28	11.51	0.27	2.40%	11.24	11.56	335671	38371	0.37%
2025-07-09	11.30	11.24	-0.06	-0.53%	11.19	11.33	198925	22368	0.22%
2025-07-08	11.18	11.30	0.12	1.07%	11.12	11.30	217084	24374	0.24%
2025-07-07	11.27	11.18	-0.12	-1.06%	11.00	11.34	281292	31313	0.31%
2025-07-04	11.19	11.30	0.11	0.98%	11.19	11.57	315882	35879	0.35%
2025-07-03	11.32	11.19	-0.11	-0.97%	11.15	11.70	338541	38469	0.37%
2025-07-02	10.85	11.30	0.45	4.15%	10.84	11.32	428998	47828	0.47%
2025-07-01	10.90	10.85	-0.09	-0.82%	10.81	10.94	168517	18291	0.18%
2025-06-30	10.95	10.94	0.01	0.09%	10.90	11.01	185949	20358	0.20%
2025-06-27	10.90	10.93	0.02	0.18%	10.84	10.99	252125	27478	0.28%
2025-06-26	11.02	10.91	-0.13	-1.18%	10.88	11.11	253494	27799	0.28%
2025-06-25	11.06	11.04	-0.05	-0.45%	10.93	11.12	310352	34126	0.34%
2025-06-24	11.18	11.09	-0.20	-1.77%	10.94	11.21	422769	46852	0.46%
2025-06-23	11.05	11.29	0.34	3.11%	10.90	11.46	522033	58586	0.57%
2025-06-20	10.82	10.95	0.16	1.48%	10.76	11.11	256775	28170	0.28%
2025-06-19	10.97	10.79	-0.23	-2.09%	10.73	11.01	195449	21196	0.21%
2025-06-18	10.99	11.02	0.12	1.10%	10.71	11.06	387105	42232	0.42%
2025-06-17	10.42	10.90	0.46	4.41%	10.42	10.93	540073	58058	0.59%
2025-06-16	10.47	10.44	0.05	0.48%	10.35	10.58	341452	35765	0.37%
2025-06-13	10.60	10.39	-0.10	-0.95%	10.38	10.63	368814	38660	0.40%
2025-06-12	10.59	10.49	-0.08	-0.76%	10.46	10.68	280410	29597	0.31%
2025-06-11	10.42	10.57	0.16	1.54%	10.39	10.65	287644	30312	0.31%
2025-06-10	10.47	10.41	-0.08	-0.76%	10.38	10.57	219724	22993	0.24%
2025-06-09	10.52	10.49	-0.06	-0.57%	10.44	10.61	193548	20323	0.21%
2025-06-06	10.42	10.55	0.16	1.54%	10.42	10.61	262744	27698	0.29%
2025-06-05	10.45	10.39	-0.06	-0.57%	10.34	10.55	195797	20361	0.21%
2025-06-04	10.36	10.45	0.10	0.97%	10.32	10.48	243917	25395	0.27%
2025-06-03	10.63	10.35	-0.36	-3.36%	10.28	10.67	481369	49968	0.53%
2025-05-30	10.75	10.71	-0.05	-0.46%	10.64	10.79	185312	19848	0.20%
2025-05-29	10.72	10.76	0.02	0.19%	10.69	10.93	191069	20641	0.21%
2025-05-28	10.68	10.74	0.06	0.56%	10.61	10.90	181079	19522	0.20%
2025-05-27	10.77	10.68	-0.09	-0.84%	10.62	10.82	153660	16446	0.17%
2025-05-26	10.76	10.77	-0.05	-0.46%	10.71	10.95	216991	23476	0.24%
2025-05-23	10.97	10.82	-0.15	-1.37%	10.79	11.15	309736	33871	0.34%
2025-05-22	10.76	10.97	0.17	1.57%	10.74	11.00	433470	47386	0.47%
2025-05-21	10.52	10.80	0.29	2.76%	10.48	10.93	413910	44677	0.45%
2025-05-20	10.53	10.51	0.01	0.10%	10.43	10.62	182492	19189	0.20%
2025-05-19	10.51	10.50	-0.03	-0.28%	10.47	10.62	218387	22998	0.24%
2025-05-16	10.67	10.53	-0.20	-1.86%	10.47	10.80	249904	26398	0.27%
2025-05-15	10.67	10.73	0.03	0.28%	10.60	10.88	436482	47058	0.48%
2025-05-14	10.29	10.70	0.41	3.98%	10.22	10.70	515414	54409	0.56%
2025-05-13	10.17	10.29	0.14	1.38%	10.15	10.33	333515	34153	0.36%
2025-05-12	10.25	10.15	0.00	0.00%	10.09	10.29	242119	24530	0.26%
2025-05-09	10.14	10.15	0.01	0.10%	10.11	10.18	188414	19123	0.21%
2025-05-08	10.23	10.14	-0.11	-1.07%	10.09	10.24	226140	22961	0.25%
2025-05-07	10.13	10.25	0.21	2.09%	10.07	10.27	405312	41263	0.44%
2025-05-06	10.13	10.04	-0.10	-0.99%	10.00	10.17	383164	38461	0.42%
2025-04-30	10.18	10.14	-0.06	-0.59%	10.10	10.22	202770	20569	0.22%
2025-04-29	10.27	10.20	-0.08	-0.78%	10.17	10.34	216906	22162	0.24%
2025-04-28	10.29	10.28	-0.16	-1.53%	9.97	10.33	430695	43663	0.47%
2025-04-25	10.65	10.44	-0.17	-1.60%	10.41	10.65	248214	25962	0.27%
2025-04-24	10.49	10.61	0.12	1.14%	10.40	10.68	276702	29368	0.30%