华能国际(600011)股票信息
| 股票代码 | 600011 |
| 股票名称 | 华能国际 |
| 最新价/元 | 7.57 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 1.61 |
| 买入/元 | 7.56 |
| 卖出/元 | 7.57 |
| 昨收/元 | 7.45 |
| 今开/元 | 7.40 |
| 最高/元 | 7.78 |
| 最低/元 | 7.39 |
| 成交量/手 | 1015439.30 |
| 成交额/万 | 77221.76 |
| 股净值/元 | 21.63 |
| 市净率 | 2.13 |
| 总市值/万 | 11883456.67 |
| 流通值/万 | 8325266.41 |
| 换手率/% | 0.92 |
| 入市日期 | 2001-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
华能国际(600011)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.40 | 7.57 | 0.12 | 1.61 | 1015439.30 | 77221.76 | 0.92 |
| 2024-10-09 | 7.80 | 7.45 | -0.49 | -6.17 | 1310343.29 | 98814.14 | 1.19 |
| 2024-10-08 | 8.45 | 7.94 | 0.23 | 2.98 | 2319178.31 | 184673.62 | 2.11 |
| 2024-09-30 | 7.48 | 7.71 | 0.47 | 6.49 | 1921546.69 | 145487.84 | 1.75 |
| 2024-09-27 | 7.12 | 7.24 | 0.21 | 2.99 | 686964.78 | 49056.61 | 0.62 |
| 2024-09-26 | 6.85 | 7.03 | 0.15 | 2.18 | 777198.68 | 53711.87 | 0.71 |
| 2024-09-25 | 6.95 | 6.88 | 0.01 | 0.15 | 958098.08 | 66540.77 | 0.87 |
| 2024-09-24 | 6.74 | 6.87 | 0.22 | 3.31 | 681956.20 | 46221.02 | 0.62 |
| 2024-09-23 | 6.44 | 6.65 | 0.19 | 2.94 | 751308.08 | 49737.72 | 0.68 |
| 2024-09-20 | 6.54 | 6.46 | -0.08 | -1.22 | 513874.33 | 33118.38 | 0.47 |
| 2024-09-19 | 6.44 | 6.54 | 0.10 | 1.55 | 456559.37 | 29632.48 | 0.42 |
| 2024-09-18 | 6.45 | 6.44 | 0.02 | 0.31 | 296703.03 | 19020.41 | 0.27 |
| 2024-09-13 | 6.40 | 6.42 | 0.02 | 0.31 | 429813.69 | 27712.59 | 0.39 |
| 2024-09-12 | 6.40 | 6.40 | 0.02 | 0.31 | 481963.80 | 31064.37 | 0.44 |
| 2024-09-11 | 6.55 | 6.38 | -0.21 | -3.19 | 546229.35 | 35087.96 | 0.50 |
| 2024-09-10 | 6.62 | 6.59 | -0.01 | -0.15 | 628684.38 | 40841.34 | 0.57 |
| 2024-09-09 | 6.63 | 6.60 | -0.07 | -1.05 | 588963.81 | 38681.33 | 0.54 |
| 2024-09-06 | 6.75 | 6.67 | -0.09 | -1.33 | 544738.38 | 36895.87 | 0.50 |
| 2024-09-05 | 6.77 | 6.76 | 0.00 | 0.00 | 523979.17 | 35256.91 | 0.48 |
| 2024-09-04 | 6.82 | 6.76 | -0.08 | -1.17 | 385399.27 | 26160.02 | 0.35 |
| 2024-09-03 | 6.94 | 6.84 | -0.10 | -1.44 | 608737.46 | 41736.10 | 0.55 |
| 2024-09-02 | 6.93 | 6.94 | 0.00 | 0.00 | 637648.01 | 44475.54 | 0.58 |
| 2024-08-30 | 6.95 | 6.94 | 0.00 | 0.00 | 795732.45 | 55258.88 | 0.72 |
| 2024-08-29 | 7.04 | 6.94 | -0.10 | -1.42 | 555424.86 | 38767.87 | 0.51 |
| 2024-08-28 | 6.94 | 7.04 | 0.08 | 1.15 | 573487.09 | 40351.31 | 0.52 |
| 2024-08-27 | 6.98 | 6.96 | -0.04 | -0.57 | 520653.40 | 36039.28 | 0.47 |
| 2024-08-26 | 7.13 | 7.00 | -0.12 | -1.69 | 579347.91 | 40686.57 | 0.53 |
| 2024-08-23 | 7.18 | 7.12 | -0.09 | -1.25 | 285842.95 | 20413.02 | 0.26 |
| 2024-08-22 | 7.17 | 7.21 | 0.03 | 0.42 | 425503.63 | 30539.90 | 0.39 |
| 2024-08-21 | 7.21 | 7.18 | -0.06 | -0.83 | 569934.03 | 40684.36 | 0.52 |
| 2024-08-20 | 7.39 | 7.24 | -0.11 | -1.50 | 493569.78 | 35856.59 | 0.45 |
| 2024-08-19 | 7.39 | 7.35 | -0.04 | -0.54 | 361718.52 | 26658.66 | 0.33 |
| 2024-08-16 | 7.50 | 7.39 | -0.10 | -1.34 | 514484.35 | 38241.84 | 0.47 |
| 2024-08-15 | 7.37 | 7.49 | 0.10 | 1.35 | 564487.89 | 42100.81 | 0.51 |
| 2024-08-14 | 7.36 | 7.39 | 0.03 | 0.41 | 390564.07 | 28798.56 | 0.36 |
| 2024-08-13 | 7.34 | 7.36 | 0.00 | 0.00 | 325080.00 | 23834.34 | 0.30 |
| 2024-08-12 | 7.42 | 7.36 | -0.03 | -0.41 | 357686.26 | 26373.32 | 0.33 |
| 2024-08-09 | 7.45 | 7.39 | -0.04 | -0.54 | 443662.89 | 32990.61 | 0.40 |
| 2024-08-08 | 7.53 | 7.43 | -0.11 | -1.46 | 424806.10 | 31667.28 | 0.39 |
| 2024-08-07 | 7.48 | 7.54 | 0.02 | 0.27 | 536472.47 | 40488.30 | 0.49 |
| 2024-08-06 | 7.42 | 7.52 | 0.15 | 2.04 | 767055.75 | 57124.35 | 0.70 |
| 2024-08-05 | 7.52 | 7.37 | -0.17 | -2.26 | 752228.22 | 55964.62 | 0.68 |
| 2024-08-02 | 7.68 | 7.54 | -0.20 | -2.58 | 1330552.74 | 100573.45 | 1.21 |
| 2024-08-01 | 7.85 | 7.74 | -0.21 | -2.64 | 1166417.32 | 90973.41 | 1.06 |
| 2024-07-31 | 8.10 | 7.95 | -0.26 | -3.17 | 1815672.35 | 142492.41 | 1.65 |
| 2024-07-30 | 8.34 | 8.21 | -0.14 | -1.68 | 466806.54 | 38281.81 | 0.42 |
| 2024-07-29 | 8.22 | 8.35 | 0.08 | 0.97 | 362867.03 | 30202.43 | 0.33 |
| 2024-07-26 | 8.27 | 8.27 | -0.02 | -0.24 | 329811.51 | 27282.45 | 0.30 |
| 2024-07-25 | 8.31 | 8.29 | -0.02 | -0.24 | 346630.18 | 28565.90 | 0.32 |
| 2024-07-24 | 8.27 | 8.31 | 0.08 | 0.97 | 481899.19 | 40164.94 | 0.44 |
| 2024-07-23 | 8.42 | 8.23 | -0.23 | -2.72 | 479043.70 | 39695.14 | 0.44 |
| 2024-07-22 | 8.73 | 8.46 | -0.29 | -3.31 | 777661.74 | 65916.63 | 0.71 |
| 2024-07-19 | 8.76 | 8.75 | -0.01 | -0.11 | 476216.91 | 41476.77 | 0.43 |
| 2024-07-18 | 8.57 | 8.76 | 0.17 | 1.98 | 538406.23 | 46413.25 | 0.49 |
| 2024-07-17 | 8.77 | 8.59 | -0.21 | -2.39 | 486574.06 | 41983.13 | 0.44 |
| 2024-07-16 | 8.77 | 8.80 | -0.02 | -0.23 | 464700.75 | 40915.77 | 0.42 |
| 2024-07-15 | 8.61 | 8.82 | 0.12 | 1.38 | 636865.70 | 55376.44 | 0.58 |
| 2024-07-12 | 8.91 | 8.70 | -0.27 | -3.01 | 664189.42 | 58361.78 | 0.60 |
| 2024-07-11 | 9.18 | 8.97 | -0.18 | -1.97 | 901848.76 | 80348.15 | 0.82 |
| 2024-07-10 | 9.68 | 9.35 | -0.40 | -4.10 | 667664.10 | 62740.04 | 0.61 |
| 2024-07-09 | 9.70 | 9.75 | 0.03 | 0.31 | 351897.71 | 34036.00 | 0.32 |
| 2024-07-08 | 9.69 | 9.72 | 0.09 | 0.94 | 420144.75 | 40738.35 | 0.38 |
| 2024-07-05 | 9.80 | 9.63 | -0.10 | -1.03 | 431692.56 | 41428.10 | 0.39 |
| 2024-07-04 | 9.75 | 9.73 | -0.04 | -0.41 | 369992.91 | 36290.56 | 0.34 |
| 2024-07-03 | 9.79 | 9.77 | -0.04 | -0.41 | 318078.43 | 31026.44 | 0.29 |
| 2024-07-02 | 9.76 | 9.81 | 0.03 | 0.31 | 391181.45 | 38218.06 | 0.36 |
| 2024-07-01 | 9.63 | 9.78 | 0.16 | 1.66 | 532817.78 | 51878.64 | 0.48 |
| 2024-06-28 | 9.23 | 9.62 | 0.42 | 4.57 | 683279.08 | 64843.12 | 0.62 |
| 2024-06-27 | 9.14 | 9.20 | -0.01 | -0.11 | 324951.78 | 29933.67 | 0.30 |
| 2024-06-26 | 9.23 | 9.21 | -0.04 | -0.43 | 412439.02 | 37703.85 | 0.38 |
| 2024-06-25 | 9.27 | 9.25 | 0.00 | 0.00 | 503711.05 | 46300.64 | 0.46 |
| 2024-06-24 | 9.05 | 9.25 | 0.18 | 1.99 | 576436.88 | 53098.27 | 0.52 |
| 2024-06-21 | 9.09 | 9.07 | -0.05 | -0.55 | 406595.13 | 36890.54 | 0.37 |
| 2024-06-20 | 9.01 | 9.12 | 0.08 | 0.89 | 345580.19 | 31416.72 | 0.31 |
| 2024-06-19 | 9.15 | 9.04 | -0.10 | -1.09 | 360032.00 | 32792.59 | 0.33 |
| 2024-06-18 | 9.08 | 9.14 | 0.07 | 0.77 | 438994.13 | 40026.11 | 0.40 |
| 2024-06-17 | 9.23 | 9.07 | -0.18 | -1.95 | 629782.90 | 57620.23 | 0.57 |
| 2024-06-14 | 9.38 | 9.25 | -0.15 | -1.60 | 789747.85 | 74333.22 | 0.72 |
| 2024-06-13 | 9.33 | 9.40 | 0.06 | 0.64 | 504576.08 | 47302.30 | 0.46 |
| 2024-06-12 | 9.21 | 9.34 | 0.12 | 1.30 | 554858.78 | 51227.75 | 0.50 |
| 2024-06-11 | 9.44 | 9.22 | -0.18 | -1.92 | 676389.07 | 62738.03 | 0.62 |
| 2024-06-07 | 9.21 | 9.40 | 0.13 | 1.40 | 640694.68 | 59824.94 | 0.58 |
| 2024-06-06 | 9.10 | 9.27 | 0.17 | 1.87 | 791946.01 | 73163.89 | 0.72 |
| 2024-06-05 | 9.19 | 9.10 | -0.10 | -1.09 | 447985.65 | 41072.87 | 0.41 |
| 2024-06-04 | 8.98 | 9.20 | 0.20 | 2.22 | 717059.91 | 64992.39 | 0.65 |
| 2024-06-03 | 8.99 | 9.00 | 0.04 | 0.45 | 468482.01 | 41986.08 | 0.43 |
| 2024-05-31 | 8.90 | 8.96 | 0.05 | 0.56 | 596005.95 | 53472.01 | 0.54 |
| 2024-05-30 | 9.12 | 8.91 | -0.26 | -2.84 | 629989.74 | 56734.76 | 0.57 |
| 2024-05-29 | 9.13 | 9.17 | 0.06 | 0.66 | 531949.88 | 48331.75 | 0.48 |
| 2024-05-28 | 9.11 | 9.11 | -0.01 | -0.11 | 572141.90 | 52238.39 | 0.52 |
| 2024-05-27 | 8.97 | 9.12 | 0.19 | 2.13 | 1022509.86 | 93132.88 | 0.93 |
| 2024-05-24 | 8.73 | 8.93 | 0.20 | 2.29 | 1002782.19 | 89822.52 | 0.91 |
| 2024-05-23 | 8.88 | 8.73 | -0.18 | -2.02 | 457204.40 | 40075.47 | 0.42 |
| 2024-05-22 | 8.87 | 8.91 | 0.02 | 0.23 | 524768.22 | 46808.82 | 0.48 |
| 2024-05-21 | 8.93 | 8.89 | -0.07 | -0.78 | 370227.33 | 32921.48 | 0.34 |
| 2024-05-20 | 8.80 | 8.96 | 0.15 | 1.70 | 836219.47 | 74438.89 | 0.76 |
| 2024-05-17 | 8.89 | 8.81 | -0.12 | -1.34 | 778017.09 | 68721.31 | 0.71 |
| 2024-05-16 | 9.16 | 8.93 | -0.19 | -2.08 | 816614.93 | 73317.93 | 0.74 |
| 2024-05-15 | 9.45 | 9.12 | -0.37 | -3.90 | 796607.63 | 73821.79 | 0.72 |
| 2024-05-14 | 9.45 | 9.49 | 0.03 | 0.32 | 722430.22 | 68361.27 | 0.66 |
日K线
周K线
月K线
