大唐发电 (601991) - 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	2.94	2.98	0.03	1.02%	2.93	2.99	830527	24691	0.67%
2025-04-02	2.99	2.95	-0.04	-1.34%	2.93	3.00	786837	23213	0.63%
2025-04-01	2.95	2.99	0.04	1.36%	2.95	3.04	1359396	40658	1.10%
2025-03-31	2.85	2.95	0.10	3.51%	2.85	2.98	1870745	54755	1.51%
2025-03-28	2.90	2.85	-0.04	-1.38%	2.85	2.91	845691	24284	0.68%
2025-03-27	2.92	2.89	-0.03	-1.03%	2.88	2.93	865534	25054	0.70%
2025-03-26	3.02	2.92	-0.11	-3.63%	2.91	3.03	1841537	54108	1.49%
2025-03-25	3.00	3.03	0.02	0.66%	2.98	3.04	1143204	34553	0.92%
2025-03-24	2.98	3.01	0.03	1.01%	2.96	3.01	1085420	32427	0.88%
2025-03-21	2.96	2.98	0.01	0.34%	2.96	3.02	1290730	38568	1.04%
2025-03-20	2.94	2.97	0.03	1.02%	2.93	2.98	1000491	29646	0.81%
2025-03-19	2.89	2.94	0.06	2.08%	2.87	2.96	1287090	37628	1.04%
2025-03-18	2.89	2.88	-0.01	-0.35%	2.87	2.90	575038	16570	0.46%
2025-03-17	2.85	2.89	0.04	1.40%	2.85	2.91	1010532	29201	0.82%
2025-03-14	2.84	2.85	0.01	0.35%	2.82	2.87	925241	26317	0.75%
2025-03-13	2.79	2.84	0.04	1.43%	2.79	2.85	1260065	35551	1.02%
2025-03-12	2.75	2.80	0.05	1.82%	2.74	2.80	918525	25496	0.74%
2025-03-11	2.74	2.75	0.00	0.00%	2.72	2.77	652851	17920	0.53%
2025-03-10	2.76	2.75	-0.01	-0.36%	2.74	2.78	534429	14734	0.43%
2025-03-07	2.78	2.76	-0.03	-1.08%	2.75	2.78	542752	15016	0.44%
2025-03-06	2.78	2.79	0.03	1.09%	2.76	2.79	723496	20089	0.58%
2025-03-05	2.77	2.76	-0.01	-0.36%	2.74	2.77	494258	13614	0.40%
2025-03-04	2.75	2.77	0.02	0.73%	2.73	2.77	589435	16235	0.48%
2025-03-03	2.78	2.75	-0.03	-1.08%	2.74	2.79	920695	25468	0.74%
2025-02-28	2.80	2.78	-0.02	-0.71%	2.76	2.81	805326	22454	0.65%
2025-02-27	2.80	2.80	0.00	0.00%	2.77	2.81	608346	16954	0.49%
2025-02-26	2.74	2.80	0.05	1.82%	2.74	2.80	1046141	29051	0.84%
2025-02-25	2.76	2.75	-0.02	-0.72%	2.74	2.78	692191	19074	0.56%
2025-02-24	2.74	2.77	0.02	0.73%	2.73	2.79	795998	22049	0.64%
2025-02-21	2.77	2.75	-0.02	-0.72%	2.73	2.78	762748	20975	0.62%
2025-02-20	2.75	2.77	0.02	0.73%	2.72	2.79	767912	21158	0.62%
2025-02-19	2.78	2.75	-0.02	-0.72%	2.74	2.79	668959	18458	0.54%
2025-02-18	2.79	2.77	-0.02	-0.72%	2.76	2.83	869830	24322	0.70%
2025-02-17	2.75	2.79	0.04	1.45%	2.73	2.80	1008244	27906	0.81%
2025-02-14	2.76	2.75	0.00	0.00%	2.73	2.76	485079	13313	0.39%
2025-02-13	2.77	2.75	-0.03	-1.08%	2.75	2.78	655010	18126	0.53%
2025-02-12	2.76	2.78	0.01	0.36%	2.74	2.78	597791	16514	0.48%
2025-02-11	2.77	2.77	0.01	0.36%	2.74	2.78	657568	18147	0.53%
2025-02-10	2.77	2.76	-0.01	-0.36%	2.75	2.80	784971	21773	0.63%
2025-02-07	2.76	2.77	0.00	0.00%	2.75	2.79	895378	24803	0.72%
2025-02-06	2.72	2.77	0.06	2.21%	2.70	2.78	933154	25554	0.75%
2025-02-05	2.75	2.71	-0.03	-1.09%	2.70	2.76	881559	24000	0.71%
2025-01-27	2.71	2.74	0.07	2.62%	2.70	2.80	1211568	33325	0.98%
2025-01-24	2.65	2.67	0.01	0.38%	2.63	2.68	773201	20543	0.62%
2025-01-23	2.64	2.66	0.03	1.14%	2.64	2.69	877502	23379	0.71%
2025-01-22	2.63	2.63	0.00	0.00%	2.61	2.65	557620	14650	0.45%
2025-01-21	2.63	2.63	0.01	0.38%	2.60	2.64	652652	17123	0.53%
2025-01-20	2.66	2.62	-0.02	-0.76%	2.62	2.67	695737	18375	0.56%
2025-01-17	2.64	2.64	0.00	0.00%	2.61	2.66	554266	14639	0.45%
2025-01-16	2.65	2.64	0.00	0.00%	2.63	2.68	697149	18519	0.56%
2025-01-15	2.67	2.64	-0.03	-1.12%	2.63	2.67	620942	16432	0.50%
2025-01-14	2.61	2.67	0.06	2.30%	2.60	2.68	774885	20542	0.63%
2025-01-13	2.62	2.61	-0.03	-1.14%	2.58	2.62	899435	23381	0.73%
2025-01-10	2.68	2.64	-0.05	-1.86%	2.63	2.69	558432	14856	0.45%
2025-01-09	2.73	2.69	-0.04	-1.47%	2.67	2.73	693751	18703	0.56%
2025-01-08	2.72	2.73	0.01	0.37%	2.66	2.74	1052568	28483	0.85%
2025-01-07	2.73	2.72	0.00	0.00%	2.69	2.74	730362	19792	0.59%
2025-01-06	2.73	2.72	-0.01	-0.37%	2.70	2.75	769194	20918	0.62%
2025-01-03	2.76	2.73	-0.03	-1.09%	2.72	2.80	936076	25835	0.76%
2025-01-02	2.84	2.76	-0.09	-3.16%	2.74	2.85	1435089	40219	1.16%
2024-12-31	2.88	2.85	-0.04	-1.38%	2.83	2.91	1178592	33872	0.95%
2024-12-30	2.91	2.89	-0.04	-1.37%	2.86	2.93	964916	27833	0.78%
2024-12-27	2.87	2.93	0.05	1.74%	2.86	2.93	1004676	29145	0.81%
2024-12-26	2.92	2.88	-0.04	-1.37%	2.85	2.93	919736	26474	0.74%