晋控电力 (000767) - 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
2024-05-08	2.55	2.53	-0.02	-0.78%	2.53	2.61	201407	5160.71	0.69%
2024-05-07	2.57	2.55	-0.02	-0.78%	2.55	2.59	144325	3704.05	0.50%
2024-05-06	2.54	2.57	0.07	2.80%	2.52	2.58	197506	5061.61	0.68%
2024-04-30	2.54	2.50	-0.04	-1.57%	2.49	2.57	130122	3280.45	0.45%
2024-04-29	2.46	2.54	0.06	2.42%	2.46	2.55	183052	4615.82	0.63%
2024-04-26	2.41	2.48	0.07	2.90%	2.39	2.49	202608	4949.53	0.70%
2024-04-25	2.41	2.41	0.00	0.00%	2.38	2.45	126029	3053.88	0.43%
2024-04-24	2.36	2.41	0.06	2.55%	2.35	2.42	145871	3478.64	0.50%
2024-04-23	2.38	2.35	-0.03	-1.26%	2.35	2.40	121029	2876.14	0.42%
2024-04-22	2.41	2.38	-0.04	-1.65%	2.36	2.44	137796	3293.91	0.47%
2024-04-19	2.44	2.42	-0.03	-1.22%	2.42	2.49	195275	4779.44	0.67%
2024-04-18	2.51	2.45	-0.07	-2.78%	2.45	2.53	267320	6645.04	0.92%
2024-04-17	2.43	2.52	0.00	0.00%	2.43	2.53	345272	8607.24	1.19%
2024-04-16	2.54	2.52	-0.28	-10.00%	2.52	2.64	387098	9863.10	1.33%
2024-04-15	2.82	2.80	-0.04	-1.41%	2.72	2.85	248971	6952.89	0.85%
2024-04-12	2.88	2.84	-0.06	-2.07%	2.83	2.90	189443	5414.84	0.65%
2024-04-11	2.85	2.90	0.04	1.40%	2.81	2.93	296828	8555.40	1.02%
2024-04-10	2.84	2.86	0.01	0.35%	2.83	2.90	308813	8861.17	1.06%
2024-04-09	2.85	2.85	-0.02	-0.70%	2.82	2.89	260533	7413.19	0.89%
2024-04-08	2.80	2.87	0.06	2.14%	2.78	2.88	386250	11007.09	1.33%
2024-04-03	2.81	2.81	0.00	0.00%	2.78	2.83	144505	4043.75	0.50%
2024-04-02	2.77	2.81	0.04	1.44%	2.76	2.81	181073	5063.68	0.62%
2024-04-01	2.76	2.77	0.01	0.36%	2.75	2.79	109558	3040.72	0.38%
2024-03-29	2.70	2.76	0.05	1.85%	2.70	2.76	116895	3200.37	0.40%
2024-03-28	2.69	2.71	0.03	1.12%	2.67	2.74	122296	3310.98	0.42%
2024-03-27	2.76	2.68	-0.08	-2.90%	2.67	2.77	115222	3138.56	0.40%
2024-03-26	2.75	2.76	0.01	0.36%	2.70	2.77	153818	4203.71	0.53%
2024-03-25	2.78	2.75	-0.03	-1.08%	2.72	2.80	127218	3525.39	0.44%
2024-03-22	2.80	2.78	-0.03	-1.07%	2.76	2.81	112105	3115.00	0.38%
2024-03-21	2.82	2.81	-0.01	-0.35%	2.80	2.83	107607	3025.56	0.37%
2024-03-20	2.81	2.82	0.00	0.00%	2.80	2.83	118007	3322.88	0.41%
2024-03-19	2.85	2.82	-0.04	-1.40%	2.81	2.87	188580	5347.37	0.65%
2024-03-18	2.87	2.86	0.00	0.00%	2.82	2.89	232242	6624.02	0.80%
2024-03-15	2.80	2.86	0.05	1.78%	2.79	2.86	220591	6269.38	0.76%
2024-03-14	2.79	2.81	0.00	0.00%	2.77	2.83	204185	5719.36	0.70%
2024-03-13	2.78	2.81	0.02	0.72%	2.77	2.86	200362	5633.61	0.69%
2024-03-12	2.83	2.79	-0.06	-2.11%	2.77	2.85	222569	6220.16	0.76%
2024-03-11	2.80	2.85	0.10	3.64%	2.79	2.95	408234	11680.66	1.40%
2024-03-08	2.72	2.75	0.02	0.73%	2.69	2.76	158749	4327.87	0.55%
2024-03-07	2.71	2.73	0.03	1.11%	2.69	2.77	221783	6055.31	0.76%
2024-03-06	2.67	2.70	0.04	1.50%	2.66	2.72	156438	4225.30	0.54%
2024-03-05	2.68	2.66	-0.03	-1.12%	2.65	2.71	137968	3696.65	0.47%
2024-03-04	2.71	2.69	-0.01	-0.37%	2.66	2.71	120304	3222.39	0.41%
2024-03-01	2.73	2.70	-0.02	-0.74%	2.68	2.75	152112	4119.20	0.52%
2024-02-29	2.66	2.72	0.06	2.26%	2.64	2.72	150534	4050.85	0.52%
2024-02-28	2.73	2.66	-0.07	-2.56%	2.66	2.80	298457	8167.96	1.02%
2024-02-27	2.71	2.73	0.03	1.11%	2.68	2.74	129822	3522.17	0.45%
2024-02-26	2.72	2.70	-0.01	-0.37%	2.69	2.75	162727	4411.45	0.56%
2024-02-23	2.69	2.71	0.03	1.12%	2.66	2.72	161821	4356.36	0.56%
2024-02-22	2.66	2.68	0.02	0.75%	2.64	2.70	155071	4145.49	0.53%
2024-02-21	2.62	2.66	0.02	0.76%	2.60	2.73	193491	5175.52	0.66%
2024-02-20	2.66	2.64	-0.02	-0.75%	2.60	2.66	152581	4015.49	0.52%
2024-02-19	2.74	2.66	-0.04	-1.48%	2.64	2.75	228525	6123.09	0.78%
2024-02-08	2.63	2.70	0.09	3.45%	2.62	2.76	314647	8555.97	1.08%
2024-02-07	2.50	2.61	0.12	4.82%	2.50	2.65	326452	8463.14	1.12%
2024-02-06	2.29	2.49	0.17	7.33%	2.27	2.55	312834	7566.34	1.07%
2024-02-05	2.50	2.32	-0.18	-7.20%	2.27	2.53	343421	8172.64	1.18%
2024-02-02	2.70	2.50	-0.20	-7.41%	2.48	2.73	274028	7085.00	0.94%
2024-02-01	2.71	2.70	-0.03	-1.10%	2.66	2.75	184029	4977.63	0.63%
2024-01-31	2.79	2.73	-0.05	-1.80%	2.72	2.82	178834	4934.27	0.61%
2024-01-30	2.81	2.78	-0.03	-1.07%	2.77	2.84	117244	3292.81	0.40%