| 股票名称 | 代码 000096 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 广聚能源 | 2024-07-26 五 | 8.92 | 8.91 | 9.22 | 9.28 | 8.88 | 3.48% | 1.25% | 63760 | 5814万 | 47.1 | 48.68 | 57.29 | 2 | 广聚能源 | 2024-07-25 四 | 8.96 | 8.94 | 8.91 | 8.97 | 8.77 | -0.34% | 1.12% | 57159 | 5071万 | 45.52 | 47.04 | 55.36 | 3 | 广聚能源 | 2024-07-24 三 | 9.06 | 9.06 | 8.94 | 9.06 | 8.71 | -1.32% | 1.17% | 59722 | 5307万 | 45.67 | 47.2 | 55.55 | 4 | 广聚能源 | 2024-07-23 二 | 9.20 | 9.20 | 9.06 | 9.31 | 9.05 | -1.52% | 1.13% | 57917 | 5347万 | 46.28 | 47.84 | 56.3 | 5 | 广聚能源 | 2024-07-22 一 | 9.36 | 9.36 | 9.20 | 9.36 | 9.16 | -1.71% | 1.12% | 57106 | 5271万 | 47 | 48.58 | 57.17 | 6 | 广聚能源 | 2024-07-19 五 | 9.28 | 9.32 | 9.36 | 9.45 | 9.22 | 0.43% | 1.14% | 58450 | 5458万 | 47.82 | 49.42 | 58.16 | 7 | 广聚能源 | 2024-07-18 四 | 9.32 | 9.28 | 9.32 | 9.35 | 9.05 | 0.43% | 1.18% | 60039 | 5531万 | 47.61 | 49.21 | 57.91 | 8 | 广聚能源 | 2024-07-17 三 | 9.36 | 9.38 | 9.28 | 9.39 | 9.18 | -1.07% | 1.13% | 57715 | 5344万 | 47.41 | 49 | 57.66 | 9 | 广聚能源 | 2024-07-16 二 | 9.41 | 9.46 | 9.38 | 9.48 | 9.35 | -0.85% | 1.08% | 55215 | 5194万 | 47.92 | 49.53 | 58.28 | 10 | 广聚能源 | 2024-07-15 一 | 9.57 | 9.57 | 9.46 | 9.58 | 9.40 | -1.15% | 1.03% | 52841 | 5017万 | 48.33 | 49.95 | 58.78 | 11 | 广聚能源 | 2024-07-12 五 | 9.56 | 9.56 | 9.57 | 9.59 | 9.42 | 0.10% | 1.06% | 54057 | 5135万 | 48.89 | 50.53 | 59.47 | 12 | 广聚能源 | 2024-07-11 四 | 9.33 | 9.30 | 9.56 | 9.65 | 9.33 | 2.80% | 1.09% | 55787 | 5339万 | 48.84 | 50.48 | 59.4 | 13 | 广聚能源 | 2024-07-10 三 | 9.36 | 9.35 | 9.30 | 9.41 | 9.18 | -0.53% | 1.10% | 55973 | 5213万 | 47.51 | 49.1 | 57.79 | 14 | 广聚能源 | 2024-07-09 二 | 9.34 | 9.34 | 9.35 | 9.45 | 9.11 | 0.11% | 1.11% | 56873 | 5292万 | 47.76 | 49.37 | 58.1 | 15 | 广聚能源 | 2024-07-08 一 | 9.58 | 9.59 | 9.34 | 9.60 | 9.27 | -2.61% | 1.18% | 60337 | 5675万 | 47.71 | 49.32 | 58.04 | 16 | 广聚能源 | 2024-07-05 五 | 9.46 | 9.44 | 9.59 | 9.64 | 9.34 | 1.59% | 1.30% | 66542 | 6313万 | 48.99 | 50.64 | 59.59 | 17 | 广聚能源 | 2024-07-04 四 | 9.40 | 9.43 | 9.44 | 9.59 | 9.36 | 0.11% | 1.10% | 56244 | 5343万 | 48.22 | 49.84 | 58.66 | 18 | 广聚能源 | 2024-07-03 三 | 9.42 | 9.43 | 9.43 | 9.49 | 9.30 | 0.00% | 1.20% | 61278 | 5759万 | 48.17 | 49.79 | 58.6 | 19 | 广聚能源 | 2024-07-02 二 | 9.74 | 9.68 | 9.43 | 9.76 | 9.27 | -2.58% | 1.25% | 64064 | 6076万 | 48.17 | 49.79 | 58.6 | 20 | 广聚能源 | 2024-07-01 一 | 9.61 | 9.50 | 9.68 | 9.78 | 9.52 | 1.89% | 1.09% | 55489 | 5362万 | 49.45 | 51.11 | 60.15 | 21 | 广聚能源 | 2024-06-28 五 | 9.41 | 9.37 | 9.50 | 9.67 | 9.38 | 1.39% | 1.15% | 58666 | 5595万 | 48.53 | 50.16 | 59.03 | 22 | 广聚能源 | 2024-06-27 四 | 9.50 | 9.50 | 9.37 | 9.66 | 9.36 | -1.37% | 1.04% | 53314 | 5052万 | 47.87 | 49.47 | 58.22 | 23 | 广聚能源 | 2024-06-26 三 | 9.55 | 9.46 | 9.50 | 9.55 | 9.37 | 0.42% | 0.99% | 50525 | 4777万 | 48.53 | 50.16 | 59.03 | 24 | 广聚能源 | 2024-06-25 二 | 8.98 | 9.10 | 9.46 | 9.50 | 8.98 | 3.96% | 1.16% | 59150 | 5504万 | 48.33 | 49.95 | 58.78 | 25 | 广聚能源 | 2024-06-24 一 | 9.48 | 9.52 | 9.10 | 9.58 | 9.09 | -4.41% | 1.07% | 54708 | 5046万 | 46.49 | 48.05 | 56.54 | 26 | 广聚能源 | 2024-06-21 五 | 9.41 | 9.48 | 9.52 | 9.67 | 9.41 | 0.42% | 0.64% | 32789 | 3142万 | 48.63 | 50.27 | 59.15 | 27 | 广聚能源 | 2024-06-20 四 | 9.53 | 9.53 | 9.48 | 9.66 | 9.42 | -0.52% | 0.65% | 33187 | 3156万 | 48.43 | 50.05 | 58.91 | 28 | 广聚能源 | 2024-06-19 三 | 9.59 | 9.59 | 9.53 | 9.67 | 9.52 | -0.63% | 0.65% | 33074 | 3173万 | 48.68 | 50.32 | 59.22 | 29 | 广聚能源 | 2024-06-18 二 | 9.47 | 9.49 | 9.59 | 9.61 | 9.41 | 1.05% | 0.68% | 34677 | 3312万 | 48.99 | 50.64 | 59.59 | 30 | 广聚能源 | 2024-06-17 一 | 9.53 | 9.53 | 9.49 | 9.64 | 9.46 | -0.42% | 0.63% | 32136 | 3062万 | 48.48 | 50.11 | 58.97 | 31 | 广聚能源 | 2024-06-14 五 | 9.38 | 9.43 | 9.53 | 9.56 | 9.38 | 1.06% | 0.68% | 34875 | 3306万 | 48.68 | 50.32 | 59.22 | 32 | 广聚能源 | 2024-06-13 四 | 9.59 | 9.59 | 9.43 | 9.69 | 9.38 | -1.67% | 0.66% | 33632 | 3179万 | 48.17 | 49.79 | 58.6 | 33 | 广聚能源 | 2024-06-12 三 | 9.48 | 9.48 | 9.59 | 9.61 | 9.36 | 1.16% | 0.62% | 31743 | 3033万 | 48.99 | 50.64 | 59.59 | 34 | 广聚能源 | 2024-06-11 二 | 9.63 | 9.65 | 9.48 | 9.63 | 9.36 | -1.76% | 0.63% | 32195 | 3039万 | 48.43 | 50.05 | 58.91 | 35 | 广聚能源 | 2024-06-07 五 | 9.40 | 9.42 | 9.65 | 9.65 | 9.40 | 2.44% | 0.68% | 34483 | 3284万 | 49.3 | 50.95 | 59.96 | 36 | 广聚能源 | 2024-06-06 四 | 9.57 | 9.59 | 9.42 | 9.60 | 9.31 | -1.77% | 0.79% | 40111 | 3783万 | 48.12 | 49.74 | 58.53 | 37 | 广聚能源 | 2024-06-05 三 | 9.79 | 9.80 | 9.59 | 9.81 | 9.56 | -2.14% | 0.71% | 36159 | 3496万 | 48.99 | 50.64 | 59.59 | 38 | 广聚能源 | 2024-06-04 二 | 9.64 | 9.75 | 9.80 | 9.83 | 9.53 | 0.51% | 0.62% | 31635 | 3083万 | 50.06 | 51.74 | 60.89 | 39 | 广聚能源 | 2024-06-03 一 | 9.95 | 10.01 | 9.75 | 9.98 | 9.64 | -2.60% | 0.82% | 41825 | 4096万 | 49.81 | 51.48 | 60.58 | 40 | 广聚能源 | 2024-05-31 五 | 10.34 | 10.39 | 10.01 | 10.34 | 10.01 | -3.66% | 0.94% | 48014 | 4839万 | 51.14 | 52.85 | 62.2 | 41 | 广聚能源 | 2024-05-30 四 | 10.69 | 10.58 | 10.39 | 10.71 | 10.02 | -1.80% | 1.63% | 83293 | 8606万 | 53.08 | 54.86 | 64.56 | 42 | 广聚能源 | 2024-05-29 三 | 10.56 | 10.56 | 10.58 | 10.68 | 10.43 | 0.19% | 0.96% | 48829 | 5172万 | 54.05 | 55.86 | 65.74 | 43 | 广聚能源 | 2024-05-28 二 | 10.53 | 10.50 | 10.56 | 10.62 | 10.40 | 0.57% | 0.94% | 48118 | 5052万 | 53.95 | 55.76 | 65.62 | 44 | 广聚能源 | 2024-05-27 一 | 10.28 | 10.36 | 10.50 | 10.59 | 10.28 | 1.35% | 0.95% | 48355 | 5039万 | 53.64 | 55.44 | 65.24 | 45 | 广聚能源 | 2024-05-24 五 | 10.36 | 10.38 | 10.36 | 10.52 | 10.21 | -0.19% | 1.00% | 50933 | 5298万 | 52.92 | 54.7 | 64.37 | 46 | 广聚能源 | 2024-05-23 四 | 10.57 | 10.57 | 10.38 | 10.58 | 10.28 | -1.80% | 1.01% | 51848 | 5378万 | 53.03 | 54.81 | 64.5 | 47 | 广聚能源 | 2024-05-22 三 | 10.72 | 10.78 | 10.57 | 10.72 | 10.51 | -1.95% | 0.98% | 50038 | 5299万 | 54 | 55.81 | 65.68 | 48 | 广聚能源 | 2024-05-21 二 | 10.96 | 10.97 | 10.78 | 11.09 | 10.63 | -1.73% | 1.12% | 57206 | 6205万 | 55.07 | 56.92 | 66.98 | 49 | 广聚能源 | 2024-05-20 一 | 10.67 | 10.62 | 10.97 | 11.17 | 10.65 | 3.30% | 1.28% | 65376 | 7137万 | 56.04 | 57.92 | 68.16 | 50 | 广聚能源 | 2024-05-17 五 | 10.67 | 10.67 | 10.62 | 10.71 | 10.50 | -0.47% | 0.96% | 49153 | 5206万 | 54.25 | 56.07 | 65.99 | 51 | 广聚能源 | 2024-05-16 四 | 10.49 | 10.53 | 10.67 | 10.73 | 10.45 | 1.33% | 0.98% | 50015 | 5299万 | 54.51 | 56.34 | 66.3 | 52 | 广聚能源 | 2024-05-15 三 | 10.40 | 10.41 | 10.53 | 10.60 | 10.28 | 1.15% | 1.00% | 51071 | 5349万 | 53.79 | 55.6 | 65.43 | 53 | 广聚能源 | 2024-05-14 二 | 10.25 | 10.20 | 10.41 | 10.42 | 10.18 | 2.06% | 1.01% | 51353 | 5296万 | 53.18 | 54.96 | 64.68 | 54 | 广聚能源 | 2024-05-13 一 | 10.60 | 10.67 | 10.20 | 10.62 | 10.15 | -4.40% | 1.22% | 62271 | 6411万 | 52.11 | 53.86 | 63.38 | 55 | 广聚能源 | 2024-05-10 五 | 10.43 | 10.36 | 10.67 | 10.73 | 10.37 | 2.99% | 1.07% | 54841 | 5791万 | 54.51 | 56.34 | 66.3 | 56 | 广聚能源 | 2024-05-09 四 | 10.26 | 10.25 | 10.36 | 10.58 | 10.20 | 1.07% | 1.01% | 51491 | 5359万 | 52.92 | 54.7 | 64.37 | 57 | 广聚能源 | 2024-05-08 三 | 10.36 | 10.35 | 10.25 | 10.39 | 10.23 | -0.97% | 1.03% | 52764 | 5420万 | 52.36 | 54.12 | 63.69 | 58 | 广聚能源 | 2024-05-06 一 | 10.13 | 10.11 | 10.38 | 10.42 | 9.93 | 2.67% | 1.33% | 67965 | 6921万 | 53.03 | 54.81 | 64.5 | 59 | 广聚能源 | 2024-04-30 二 | 10.64 | 10.65 | 10.11 | 10.64 | 10.10 | -5.07% | 1.30% | 66165 | 6814万 | 51.65 | 53.38 | 62.82 | 60 | 广聚能源 | 2024-04-29 一 | 10.36 | 10.36 | 10.65 | 10.70 | 10.27 | 2.80% | 1.11% | 56819 | 5948万 | 54.41 | 56.23 | 63.62 | 61 | 广聚能源 | 2024-04-26 五 | 10.50 | 10.44 | 10.36 | 10.55 | 10.33 | -0.77% | 0.95% | 48750 | 5078万 | 52.92 | 54.7 | 61.89 | 62 | 广聚能源 | 2024-04-25 四 | 10.41 | 10.43 | 10.44 | 10.55 | 10.28 | 0.10% | 0.96% | 49124 | 5113万 | 53.33 | 55.12 | 62.37 | 63 | 广聚能源 | 2024-04-24 三 | 10.15 | 10.12 | 10.43 | 10.47 | 10.10 | 3.06% | 1.03% | 52758 | 5458万 | 53.28 | 55.07 | 62.31 | 64 | 广聚能源 | 2024-04-23 二 | 10.13 | 10.25 | 10.12 | 10.25 | 10.00 | -1.27% | 1.03% | 52589 | 5323万 | 51.7 | 53.43 | 60.46 | 65 | 广聚能源 | 2024-04-22 一 | 10.67 | 10.80 | 10.25 | 10.69 | 10.06 | -5.09% | 1.29% | 65662 | 6769万 | 52.36 | 54.12 | 61.23 | 66 | 广聚能源 | 2024-04-19 五 | 10.25 | 10.29 | 10.80 | 10.81 | 10.24 | 4.96% | 1.14% | 58089 | 6172万 | 55.17 | 57.02 | 64.52 | 67 | 广聚能源 | 2024-04-18 四 | 10.27 | 10.31 | 10.29 | 10.40 | 10.09 | -0.19% | 0.97% | 49383 | 5054万 | 52.57 | 54.33 | 61.47 | 68 | 广聚能源 | 2024-04-17 三 | 10.00 | 10.10 | 10.31 | 10.38 | 9.95 | 2.08% | 1.01% | 51404 | 5269万 | 52.67 | 54.44 | 61.59 | 69 | 广聚能源 | 2024-04-16 二 | 10.76 | 10.90 | 10.10 | 10.81 | 9.81 | -7.34% | 1.46% | 74420 | 7575万 | 51.6 | 53.33 | 60.34 | 70 | 广聚能源 | 2024-04-15 一 | 11.34 | 11.25 | 10.90 | 11.35 | 10.80 | -3.11% | 1.29% | 65722 | 7234万 | 55.68 | 57.55 | 65.12 | 71 | 广聚能源 | 2024-04-12 五 | 11.15 | 11.15 | 11.25 | 11.31 | 11.05 | 0.90% | 1.03% | 52813 | 5912万 | 57.47 | 59.4 | 67.21 | 72 | 广聚能源 | 2024-04-11 四 | 10.97 | 10.98 | 11.15 | 11.20 | 10.82 | 1.55% | 0.91% | 46245 | 5135万 | 56.96 | 58.87 | 66.61 | 73 | 广聚能源 | 2024-04-10 三 | 11.07 | 11.03 | 10.98 | 11.29 | 10.90 | -0.45% | 0.82% | 41945 | 4629万 | 56.09 | 57.97 | 65.59 | 74 | 广聚能源 | 2024-04-09 二 | 10.99 | 11.04 | 11.03 | 11.09 | 10.87 | -0.09% | 1.00% | 50941 | 5596万 | 56.35 | 58.24 | 65.89 | 75 | 广聚能源 | 2024-04-08 一 | 11.16 | 11.14 | 11.04 | 11.22 | 10.93 | -0.90% | 1.09% | 55765 | 6197万 | 56.4 | 58.29 | 65.95 | 76 | 广聚能源 | 2024-04-03 三 | 11.08 | 11.07 | 11.14 | 11.20 | 10.94 | 0.63% | 0.93% | 47316 | 5241万 | 56.91 | 58.82 | 66.55 | 77 | 广聚能源 | 2024-04-02 二 | 10.82 | 10.84 | 11.07 | 11.11 | 10.80 | 2.12% | 1.01% | 51380 | 5632万 | 56.55 | 58.45 | 66.13 | 78 | 广聚能源 | 2024-04-01 一 | 10.84 | 10.84 | 10.84 | 10.88 | 10.55 | 0.00% | 0.90% | 46226 | 4961万 | 55.38 | 57.24 | 64.76 | 79 | 广聚能源 | 2024-03-29 五 | 10.67 | 10.67 | 10.84 | 10.87 | 10.63 | 1.59% | 0.86% | 43939 | 4737万 | 55.38 | 57.24 | 64.76 | 80 | 广聚能源 | 2024-03-28 四 | 10.43 | 10.49 | 10.67 | 10.76 | 10.40 | 1.72% | 0.68% | 34953 | 3717万 | 54.51 | 56.34 | 63.74 | 81 | 广聚能源 | 2024-03-27 三 | 10.35 | 10.42 | 10.49 | 10.66 | 10.30 | 0.67% | 0.69% | 35463 | 3725万 | 53.59 | 55.39 | 62.67 | 82 | 广聚能源 | 2024-03-26 二 | 10.72 | 10.80 | 10.42 | 10.79 | 10.33 | -3.52% | 0.97% | 49797 | 5248万 | 53.23 | 55.02 | 62.25 | 83 | 广聚能源 | 2024-03-25 一 | 10.79 | 10.80 | 10.80 | 10.97 | 10.72 | 0.00% | 0.76% | 38616 | 4190万 | 55.17 | 57.02 | 64.52 | 84 | 广聚能源 | 2024-03-22 五 | 10.69 | 10.70 | 10.80 | 10.98 | 10.57 | 0.93% | 0.81% | 41209 | 4436万 | 55.17 | 57.02 | 64.52 | 85 | 广聚能源 | 2024-03-21 四 | 10.61 | 10.60 | 10.70 | 10.75 | 10.54 | 0.94% | 0.66% | 33731 | 3592万 | 54.66 | 56.5 | 63.92 | 86 | 广聚能源 | 2024-03-20 三 | 10.55 | 10.61 | 10.60 | 10.65 | 10.42 | -0.09% | 0.64% | 32812 | 3466万 | 54.15 | 55.97 | 63.32 | 87 | 广聚能源 | 2024-03-19 二 | 10.61 | 10.64 | 10.61 | 10.69 | 10.52 | -0.28% | 0.64% | 32910 | 3491万 | 54.2 | 56.02 | 63.38 | 88 | 广聚能源 | 2024-03-18 一 | 10.38 | 10.38 | 10.64 | 10.67 | 10.31 | 2.50% | 0.62% | 31637 | 3339万 | 54.35 | 56.18 | 63.56 | 89 | 广聚能源 | 2024-03-15 五 | 10.13 | 10.17 | 10.38 | 10.38 | 10.10 | 2.06% | 0.65% | 33290 | 3425万 | 53.03 | 54.81 | 62.01 | 90 | 广聚能源 | 2024-03-14 四 | 10.34 | 10.13 | 10.17 | 10.34 | 10.10 | 0.39% | 0.59% | 30080 | 3068万 | 51.95 | 53.7 | 60.76 | 91 | 广聚能源 | 2024-03-08 五 | 9.80 | 9.84 | 10.10 | 10.21 | 9.80 | 2.64% | 0.70% | 35796 | 3591万 | 51.6 | 53.33 | 98.14 | 92 | 广聚能源 | 2024-03-07 四 | 9.98 | 9.91 | 9.84 | 10.00 | 9.80 | -0.71% | 0.66% | 33716 | 3337万 | 50.27 | 51.96 | 95.61 | 93 | 广聚能源 | 2024-03-06 三 | 9.83 | 9.97 | 9.91 | 10.05 | 9.83 | -0.60% | 0.72% | 36786 | 3649万 | 50.63 | 52.32 | 96.29 | 94 | 广聚能源 | 2024-03-05 二 | 10.41 | 10.48 | 9.97 | 10.47 | 9.91 | -4.87% | 1.02% | 51872 | 5251万 | 50.93 | 52.64 | 96.88 | 95 | 广聚能源 | 2024-03-04 一 | 9.85 | 9.85 | 10.48 | 10.51 | 9.82 | 6.40% | 1.25% | 63886 | 6494万 | 53.54 | 55.33 | 101.83 | 96 | 广聚能源 | 2024-03-01 五 | 9.84 | 9.84 | 9.85 | 9.93 | 9.79 | 0.10% | 0.61% | 31295 | 3083万 | 50.32 | 52.01 | 95.71 | 97 | 广聚能源 | 2024-02-29 四 | 9.63 | 9.83 | 9.84 | 9.90 | 9.61 | 0.10% | 0.64% | 32763 | 3201万 | 50.27 | 51.96 | 95.61 | 98 | 广聚能源 | 2024-02-28 三 | 10.19 | 10.17 | 9.83 | 10.19 | 9.60 | -3.34% | 1.09% | 55500 | 5484万 | 50.22 | 51.9 | 95.51 | 99 | 广聚能源 | 2024-02-27 二 | 10.03 | 10.06 | 10.17 | 10.23 | 9.96 | 1.09% | 0.89% | 45590 | 4623万 | 51.95 | 53.7 | 98.82 | 100 | 广聚能源 | 2024-02-26 一 | 10.32 | 10.33 | 10.06 | 10.35 | 10.05 | -2.61% | 0.83% | 42523 | 4335万 | 51.39 | 53.12 | 97.75 | 101 | 广聚能源 | 2024-02-23 五 | 10.37 | 10.32 | 10.33 | 10.43 | 10.11 | 0.10% | 0.74% | 37993 | 3898万 | 52.77 | 54.54 | 100.37 | 102 | 广聚能源 | 2024-02-22 四 | 10.09 | 10.08 | 10.32 | 10.35 | 10.00 | 2.38% | 0.89% | 45361 | 4624万 | 52.72 | 54.49 | 100.28 | 103 | 广聚能源 | 2024-02-21 三 | 9.99 | 10.04 | 10.08 | 10.13 | 9.90 | 0.40% | 0.73% | 37160 | 3744万 | 51.49 | 53.22 | 97.94 | 104 | 广聚能源 | 2024-02-20 二 | 9.98 | 10.03 | 10.04 | 10.12 | 9.85 | 0.10% | 0.65% | 33042 | 3305万 | 51.29 | 53.01 | 97.56 | 105 | 广聚能源 | 2024-02-19 一 | 9.90 | 10.00 | 10.03 | 10.35 | 9.80 | 0.30% | 0.69% | 35368 | 3562万 | 51.24 | 52.96 | 97.46 | 106 | 广聚能源 | 2024-02-08 四 | 9.50 | 9.97 | 10.00 | 10.04 | 9.20 | 0.30% | 0.71% | 36289 | 3533万 | 51.08 | 52.8 | 97.17 | 107 | 广聚能源 | 2024-02-07 三 | 10.02 | 10.14 | 9.97 | 10.02 | 9.15 | -1.68% | 1.13% | 57772 | 5470万 | 50.93 | 52.64 | 96.88 | 108 | 广聚能源 | 2024-02-06 二 | 9.75 | 10.15 | 10.14 | 10.50 | 9.28 | -0.10% | 1.81% | 92626 | 9104万 | 51.8 | 53.54 | 98.53 | 109 | 广聚能源 | 2024-02-05 一 | 9.68 | 9.78 | 10.15 | 10.76 | 9.29 | 3.78% | 2.04% | 104117 | 10532万 | 51.85 | 53.59 | 98.62 | 110 | 广聚能源 | 2024-02-02 五 | 9.44 | 9.64 | 9.78 | 9.84 | 9.10 | 1.45% | 1.05% | 53837 | 5108万 | 49.96 | 51.64 | 95.03 | 111 | 广聚能源 | 2024-02-01 四 | 9.87 | 9.98 | 9.64 | 9.88 | 9.41 | -3.41% | 0.61% | 31029 | 3007万 | 49.25 | 50.9 | 93.67 | 112 | 广聚能源 | 2024-01-31 三 | 10.29 | 10.28 | 9.98 | 10.33 | 9.85 | -2.92% | 0.64% | 32674 | 3261万 | 50.98 | 52.69 | 96.97 | 113 | 广聚能源 | 2024-01-30 二 | 10.65 | 10.73 | 10.28 | 10.71 | 10.20 | -4.19% | 0.58% | 29549 | 3098万 | 52.52 | 54.28 | 99.89 | 114 | 广聚能源 | 2024-01-29 一 | 11.10 | 11.02 | 10.73 | 11.10 | 10.66 | -2.63% | 0.55% | 28274 | 3064万 | 54.81 | 56.65 | 104.26 | 115 | 广聚能源 | 2024-01-26 五 | 10.91 | 10.91 | 11.02 | 11.11 | 10.63 | 1.01% | 0.61% | 30997 | 3413万 | 56.3 | 58.19 | 107.08 | 116 | 广聚能源 | 2024-01-25 四 | 10.30 | 10.31 | 10.91 | 10.99 | 10.28 | 5.82% | 0.59% | 29942 | 3211万 | 55.73 | 57.6 | 106.01 | 117 | 广聚能源 | 2024-01-24 三 | 9.89 | 9.90 | 10.31 | 10.33 | 9.85 | 4.14% | 0.69% | 35497 | 3580万 | 52.67 | 54.44 | 100.18 | 118 | 广聚能源 | 2024-01-23 二 | 10.26 | 10.50 | 9.90 | 10.30 | 9.88 | -5.71% | 1.02% | 51909 | 5199万 | 50.57 | 52.27 | 96.19 | 119 | 广聚能源 | 2024-01-22 一 | 10.59 | 10.68 | 10.50 | 10.79 | 10.10 | -1.69% | 1.00% | 51184 | 5327万 | 53.64 | 55.44 | 102.02 | 120 | 广聚能源 | 2024-01-19 五 | 10.94 | 10.81 | 10.68 | 10.94 | 10.62 | -1.20% | 0.96% | 49210 | 5273万 | 54.56 | 56.39 | 103.77 | 121 | 广聚能源 | 2024-01-18 四 | 11.25 | 11.31 | 10.81 | 11.29 | 10.47 | -4.42% | 1.00% | 50941 | 5494万 | 55.22 | 57.08 | 105.04 | 122 | 广聚能源 | 2024-01-17 三 | 11.46 | 11.46 | 11.31 | 11.64 | 11.29 | -1.31% | 0.87% | 44619 | 5098万 | 57.78 | 59.72 | 109.9 | 123 | 广聚能源 | 2024-01-16 二 | 11.51 | 11.53 | 11.46 | 11.56 | 11.25 | -0.61% | 0.95% | 48621 | 5525万 | 58.54 | 60.51 | 111.35 | 124 | 广聚能源 | 2024-01-15 一 | 11.19 | 11.25 | 11.53 | 11.66 | 11.10 | 2.49% | 0.94% | 47878 | 5487万 | 58.9 | 60.88 | 112.03 | 125 | 广聚能源 | 2024-01-12 五 | 11.36 | 11.40 | 11.25 | 11.50 | 11.19 | -1.32% | 0.91% | 46360 | 5272万 | 57.47 | 59.4 | 109.31 | 126 | 广聚能源 | 2024-01-11 四 | 11.31 | 11.28 | 11.40 | 11.47 | 11.09 | 1.06% | 1.03% | 52417 | 5917万 | 58.24 | 60.19 | 110.77 | 127 | 广聚能源 | 2024-01-10 三 | 11.49 | 11.50 | 11.28 | 11.49 | 11.18 | -1.91% | 0.87% | 44284 | 5012万 | 57.62 | 59.56 | 109.6 | 128 | 广聚能源 | 2024-01-09 二 | 11.27 | 11.28 | 11.50 | 11.61 | 11.21 | 1.95% | 0.94% | 47949 | 5506万 | 58.75 | 60.72 | 111.74 | 129 | 广聚能源 | 2024-01-08 一 | 11.61 | 11.66 | 11.28 | 11.61 | 11.22 | -3.26% | 0.87% | 44398 | 5066万 | 57.62 | 59.56 | 109.6 | 130 | 广聚能源 | 2024-01-05 五 | 11.67 | 11.69 | 11.66 | 11.94 | 11.58 | -0.26% | 0.91% | 46246 | 5433万 | 59.56 | 61.56 | 113.3 | 131 | 广聚能源 | 2024-01-04 四 | 11.60 | 11.57 | 11.69 | 11.88 | 11.54 | 1.04% | 0.86% | 43832 | 5143万 | 59.72 | 61.72 | 113.59 | 132 | 广聚能源 | 2024-01-03 三 | 11.84 | 11.86 | 11.57 | 12.04 | 11.54 | -2.45% | 0.89% | 45678 | 5345万 | 59.11 | 61.09 | 112.42 | 133 | 广聚能源 | 2024-01-02 二 | 11.57 | 11.59 | 11.86 | 12.13 | 11.40 | 2.33% | 1.10% | 55974 | 6624万 | 60.59 | 62.62 | 115.24 | 134 | 广聚能源 | 2023-12-29 五 | 11.30 | 11.37 | 11.59 | 11.88 | 11.30 | 1.93% | 1.05% | 53579 | 6228万 | 59.21 | 61.2 | 112.62 | 135 | 广聚能源 | 2023-12-28 四 | 11.23 | 11.17 | 11.37 | 11.45 | 11.10 | 1.79% | 0.98% | 50308 | 5670万 | 58.08 | 60.03 | 110.48 | 136 | 广聚能源 | 2023-12-27 三 | 10.96 | 10.96 | 11.17 | 11.21 | 10.87 | 1.92% | 1.07% | 54915 | 6083万 | 57.06 | 58.98 | 108.54 | 137 | 广聚能源 | 2023-12-26 二 | 10.98 | 10.99 | 10.96 | 11.06 | 10.88 | -0.27% | 1.02% | 52245 | 5730万 | 55.99 | 57.87 | 106.49 | 138 | 广聚能源 | 2023-12-25 一 | 10.84 | 10.93 | 10.99 | 11.08 | 10.83 | 0.55% | 0.92% | 47068 | 5164万 | 56.14 | 58.03 | 106.79 | 139 | 广聚能源 | 2023-12-22 五 | 11.00 | 11.03 | 10.93 | 11.10 | 10.87 | -0.91% | 0.99% | 50559 | 5548万 | 55.84 | 57.71 | 106.2 | 140 | 广聚能源 | 2023-12-21 四 | 11.04 | 10.97 | 11.03 | 11.11 | 10.81 | 0.55% | 0.97% | 49440 | 5427万 | 56.35 | 58.24 | 107.17 | 141 | 广聚能源 | 2023-12-20 三 | 10.97 | 10.95 | 10.97 | 11.24 | 10.90 | 0.18% | 1.04% | 53129 | 5863万 | 56.04 | 57.92 | 106.59 | 142 | 广聚能源 | 2023-12-19 二 | 10.85 | 10.90 | 10.95 | 11.06 | 10.75 | 0.46% | 1.15% | 58510 | 6393万 | 55.94 | 57.82 | 106.4 | 143 | 广聚能源 | 2023-12-18 一 | 11.20 | 11.22 | 10.90 | 11.33 | 10.61 | -2.85% | 2.11% | 107591 | 11841万 | 55.68 | 57.55 | 105.91 | 144 | 广聚能源 | 2023-12-15 五 | 11.39 | 11.39 | 11.22 | 11.45 | 11.03 | -1.49% | 1.05% | 53868 | 6044万 | 57.32 | 59.24 | 109.02 | 145 | 广聚能源 | 2023-12-14 四 | 11.43 | 11.40 | 11.39 | 11.60 | 11.30 | -0.09% | 0.98% | 49949 | 5718万 | 58.19 | 60.14 | 110.67 | 146 | 广聚能源 | 2023-12-13 三 | 11.15 | 11.15 | 11.40 | 11.49 | 11.07 | 2.24% | 1.12% | 57464 | 6499万 | 58.24 | 60.19 | 110.77 | 147 | 广聚能源 | 2023-12-12 二 | 10.90 | 10.84 | 11.15 | 11.23 | 10.75 | 2.86% | 1.16% | 59328 | 6558万 | 56.96 | 58.87 | 108.34 | 148 | 广聚能源 | 2023-12-11 一 | 10.92 | 11.04 | 10.84 | 10.92 | 10.16 | -1.81% | 1.41% | 71845 | 7650万 | 55.38 | 57.24 | 105.33 | 149 | 广聚能源 | 2023-12-08 五 | 11.04 | 11.04 | 11.04 | 11.18 | 10.92 | 0.00% | 0.94% | 48163 | 5312万 | 56.4 | 58.29 | 107.27 | 150 | 广聚能源 | 2023-12-07 四 | 11.09 | 11.08 | 11.04 | 11.21 | 10.97 | -0.36% | 0.99% | 50682 | 5610万 | 56.4 | 58.29 | 107.27 | 151 | 广聚能源 | 2023-12-06 三 | 10.83 | 10.93 | 11.08 | 11.13 | 10.83 | 1.37% | 1.02% | 52062 | 5725万 | 56.6 | 58.5 | 107.66 | 152 | 广聚能源 | 2023-12-05 二 | 11.08 | 11.09 | 10.93 | 11.10 | 10.89 | -1.44% | 1.09% | 55766 | 6126万 | 55.84 | 57.71 | 106.2 | 153 | 广聚能源 | 2023-12-04 一 | 11.32 | 11.31 | 11.09 | 11.36 | 11.00 | -1.95% | 1.25% | 63857 | 7080万 | 56.65 | 58.56 | 107.76 | 154 | 广聚能源 | 2023-12-01 五 | 10.86 | 10.96 | 11.31 | 11.47 | 10.86 | 3.19% | 1.26% | 64189 | 7173万 | 57.78 | 59.72 | 109.9 | 155 | 广聚能源 | 2023-11-30 四 | 10.79 | 10.79 | 10.96 | 10.99 | 10.79 | 1.58% | 1.21% | 61639 | 6727万 | 55.99 | 57.87 | 106.49 |
|
行情刷新 | 流通股东
|