| 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 | 2023-08-22 二 | 8.45 | 8.41 | 8.28 | 8.48 | 8.24 | -1.55% | 0.21% | 10828 | 902万 | 42.3 | 43.72 | 78.34 | 2 | 广聚能源 | 2023-08-23 三 | 8.35 | 8.28 | 8.25 | 8.36 | 8.21 | -0.36% | 0.18% | 9009 | 746万 | 42.14 | 43.56 | 78.05 | 3 | 广聚能源 | 2023-08-25 五 | 8.20 | 8.20 | 8.20 | 8.39 | 8.11 | 0.00% | 0.27% | 14043 | 1160万 | 41.89 | 43.3 | 77.58 | 4 | 广聚能源 | 2023-08-28 一 | 8.49 | 8.20 | 8.35 | 8.52 | 8.28 | 1.83% | 0.51% | 25884 | 2181万 | 42.66 | 44.09 | 79 | 5 | 广聚能源 | 2023-08-29 二 | 8.34 | 8.35 | 8.41 | 8.46 | 8.29 | 0.72% | 0.27% | 13888 | 1165万 | 42.96 | 44.4 | 79.57 | 6 | 广聚能源 | 2023-08-30 三 | 8.46 | 8.41 | 8.37 | 8.50 | 8.37 | -0.48% | 0.22% | 11047 | 928万 | 42.76 | 44.19 | 79.19 | 7 | 广聚能源 | 2023-08-31 四 | 8.39 | 8.37 | 8.27 | 8.42 | 8.21 | -1.19% | 0.23% | 11575 | 957万 | 42.25 | 43.67 | 94.31 | 8 | 广聚能源 | 2023-09-01 五 | 8.27 | 8.27 | 8.45 | 8.46 | 8.22 | 2.18% | 0.39% | 19850 | 1664万 | 43.17 | 44.62 | 96.37 | 9 | 广聚能源 | 2023-09-04 一 | 8.46 | 8.45 | 8.72 | 8.74 | 8.44 | 3.20% | 0.75% | 38350 | 3320万 | 44.55 | 46.04 | 99.45 | 10 | 广聚能源 | 2023-09-05 二 | 8.72 | 8.72 | 8.75 | 8.80 | 8.60 | 0.34% | 0.45% | 23201 | 2018万 | 44.7 | 46.2 | 99.79 | 11 | 广聚能源 | 2023-09-06 三 | 8.79 | 8.75 | 8.90 | 8.95 | 8.69 | 1.71% | 0.84% | 42880 | 3796万 | 45.47 | 46.99 | 101.5 | 12 | 广聚能源 | 2023-09-07 四 | 8.93 | 8.90 | 8.88 | 9.05 | 8.81 | -0.22% | 0.79% | 40428 | 3607万 | 45.36 | 46.89 | 101.27 | 13 | 广聚能源 | 2023-09-08 五 | 8.72 | 8.88 | 8.81 | 8.88 | 8.68 | -0.79% | 0.43% | 22058 | 1942万 | 45.01 | 46.52 | 100.47 | 14 | 广聚能源 | 2023-09-11 一 | 8.81 | 8.81 | 8.77 | 8.91 | 8.75 | -0.45% | 0.38% | 19334 | 1706万 | 44.8 | 46.31 | 100.02 | 15 | 广聚能源 | 2023-09-12 二 | 8.80 | 8.77 | 8.65 | 8.80 | 8.64 | -1.37% | 0.32% | 16179 | 1406万 | 44.19 | 45.67 | 98.65 | 16 | 广聚能源 | 2023-09-13 三 | 8.69 | 8.65 | 8.66 | 8.76 | 8.60 | 0.12% | 0.25% | 12669 | 1100万 | 44.24 | 45.72 | 98.76 | 17 | 广聚能源 | 2023-09-14 四 | 8.69 | 8.66 | 8.79 | 8.81 | 8.61 | 1.50% | 0.32% | 16450 | 1440万 | 44.9 | 46.41 | 100.24 | 18 | 广聚能源 | 2023-09-15 五 | 8.79 | 8.79 | 8.90 | 8.98 | 8.72 | 1.25% | 0.64% | 32906 | 2929万 | 45.47 | 46.99 | 101.5 | 19 | 广聚能源 | 2023-09-18 一 | 8.90 | 8.90 | 8.91 | 8.96 | 8.75 | 0.11% | 0.48% | 24753 | 2193万 | 45.52 | 47.04 | 101.61 | 20 | 广聚能源 | 2023-09-19 二 | 8.92 | 8.91 | 9.09 | 9.34 | 8.90 | 2.02% | 1.13% | 57546 | 5255万 | 46.44 | 48 | 103.66 | 21 | 广聚能源 | 2023-09-20 三 | 9.08 | 9.09 | 8.95 | 9.19 | 8.92 | -1.54% | 0.95% | 48614 | 4380万 | 45.72 | 47.26 | 102.07 | 22 | 广聚能源 | 2023-09-21 四 | 8.93 | 8.95 | 8.86 | 8.99 | 8.82 | -1.01% | 0.56% | 28500 | 2535万 | 45.26 | 46.78 | 101.04 | 23 | 广聚能源 | 2023-09-22 五 | 8.80 | 8.86 | 8.83 | 8.97 | 8.80 | -0.34% | 0.48% | 24283 | 2153万 | 45.11 | 46.62 | 100.7 | 24 | 广聚能源 | 2023-09-25 一 | 8.81 | 8.83 | 8.87 | 9.01 | 8.76 | 0.45% | 0.47% | 24172 | 2155万 | 45.31 | 46.83 | 101.16 | 25 | 广聚能源 | 2023-09-26 二 | 8.84 | 8.87 | 8.82 | 8.92 | 8.80 | -0.56% | 0.43% | 22143 | 1960万 | 45.06 | 46.57 | 100.59 | 26 | 广聚能源 | 2023-09-27 三 | 8.82 | 8.82 | 8.81 | 8.97 | 8.79 | -0.11% | 0.43% | 22168 | 1969万 | 45.01 | 46.52 | 100.47 | 27 | 广聚能源 | 2023-09-28 四 | 8.80 | 8.81 | 8.79 | 8.89 | 8.76 | -0.23% | 0.32% | 16402 | 1444万 | 44.9 | 46.41 | 100.24 | 28 | 广聚能源 | 2023-10-09 一 | 8.80 | 8.79 | 8.72 | 8.82 | 8.61 | -0.80% | 0.52% | 26331 | 2286万 | 44.55 | 46.04 | 99.45 | 29 | 广聚能源 | 2023-10-10 二 | 8.76 | 8.72 | 8.83 | 8.93 | 8.63 | 1.26% | 0.45% | 23050 | 2038万 | 45.11 | 46.62 | 100.7 | 30 | 广聚能源 | 2023-10-11 三 | 8.80 | 8.83 | 8.56 | 8.81 | 8.49 | -3.06% | 0.57% | 29332 | 2514万 | 43.73 | 45.2 | 97.62 | 31 | 广聚能源 | 2023-10-12 四 | 8.60 | 8.56 | 8.67 | 8.69 | 8.54 | 1.29% | 0.37% | 18998 | 1640万 | 44.29 | 45.78 | 98.88 | 32 | 广聚能源 | 2023-10-13 五 | 8.65 | 8.67 | 8.69 | 8.71 | 8.56 | 0.23% | 0.30% | 15348 | 1325万 | 44.39 | 45.88 | 99.1 | 33 | 广聚能源 | 2023-10-16 一 | 8.76 | 8.69 | 9.05 | 9.15 | 8.69 | 4.14% | 1.10% | 56195 | 5059万 | 46.23 | 47.78 | 103.21 | 34 | 广聚能源 | 2023-10-17 二 | 9.06 | 9.05 | 9.12 | 9.16 | 8.93 | 0.77% | 0.89% | 45352 | 4104万 | 46.59 | 48.15 | 104.01 | 35 | 广聚能源 | 2023-10-18 三 | 9.12 | 9.12 | 8.99 | 9.17 | 8.93 | -1.43% | 0.74% | 37682 | 3391万 | 45.93 | 47.47 | 102.52 | 36 | 广聚能源 | 2023-10-19 四 | 8.95 | 8.99 | 8.91 | 9.00 | 8.78 | -0.89% | 0.68% | 34808 | 3096万 | 45.52 | 47.04 | 101.61 | 37 | 广聚能源 | 2023-10-20 五 | 8.95 | 8.91 | 9.03 | 9.09 | 8.84 | 1.35% | 0.74% | 37748 | 3390万 | 46.13 | 47.68 | 102.98 | 38 | 广聚能源 | 2023-10-23 一 | 8.72 | 9.03 | 8.55 | 8.85 | 8.50 | -5.32% | 0.99% | 50331 | 4356万 | 43.68 | 45.14 | 97.51 | 39 | 广聚能源 | 2023-10-24 二 | 8.52 | 8.55 | 8.99 | 9.01 | 8.51 | 5.15% | 0.72% | 36629 | 3232万 | 45.93 | 47.47 | 102.52 | 40 | 广聚能源 | 2023-10-25 三 | 9.04 | 8.99 | 9.06 | 9.20 | 8.92 | 0.78% | 0.63% | 31960 | 2902万 | 46.28 | 47.84 | 103.32 | 41 | 广聚能源 | 2023-10-26 四 | 9.12 | 9.06 | 8.94 | 9.13 | 8.83 | -1.32% | 0.56% | 28794 | 2574万 | 45.67 | 47.2 | 101.95 | 42 | 广聚能源 | 2023-10-27 五 | 8.97 | 8.94 | 8.78 | 8.98 | 8.75 | -1.79% | 0.59% | 30036 | 2655万 | 44.85 | 46.36 | 100.13 | 43 | 广聚能源 | 2023-10-30 一 | 8.72 | 8.78 | 8.84 | 8.94 | 8.68 | 0.68% | 0.66% | 33568 | 2972万 | 45.16 | 46.68 | 100.81 | 44 | 广聚能源 | 2023-10-31 二 | 8.95 | 8.84 | 8.95 | 9.25 | 8.88 | 1.24% | 0.88% | 45191 | 4070万 | 45.72 | 47.26 | 86.96 | 45 | 广聚能源 | 2023-11-01 三 | 9.02 | 8.95 | 9.33 | 9.34 | 8.92 | 4.25% | 1.77% | 90251 | 8307万 | 47.66 | 49.26 | 90.66 | 46 | 广聚能源 | 2023-11-02 四 | 9.17 | 9.33 | 8.93 | 9.25 | 8.91 | -4.29% | 1.88% | 96016 | 8660万 | 45.62 | 47.15 | 86.77 | 47 | 广聚能源 | 2023-11-03 五 | 8.84 | 8.93 | 9.11 | 9.17 | 8.84 | 2.02% | 1.32% | 67505 | 6103万 | 46.54 | 48.1 | 88.52 | 48 | 广聚能源 | 2023-11-06 一 | 9.10 | 9.11 | 9.11 | 9.19 | 8.98 | 0.00% | 0.98% | 50107 | 4549万 | 46.54 | 48.1 | 88.52 | 49 | 广聚能源 | 2023-11-07 二 | 9.01 | 9.11 | 9.36 | 9.40 | 9.01 | 2.74% | 1.54% | 78490 | 7281万 | 47.82 | 49.42 | 90.95 | 50 | 广聚能源 | 2023-11-08 三 | 9.28 | 9.36 | 9.43 | 9.80 | 9.18 | 0.75% | 2.01% | 102798 | 9696万 | 48.17 | 49.79 | 91.63 | 51 | 广聚能源 | 2023-11-09 四 | 9.47 | 9.43 | 9.91 | 10.37 | 9.26 | 5.09% | 3.89% | 198786 | 19503万 | 50.63 | 52.32 | 96.29 | 52 | 广聚能源 | 2023-11-10 五 | 9.80 | 9.91 | 10.13 | 10.47 | 9.70 | 2.22% | 4.12% | 210593 | 21198万 | 51.75 | 53.49 | 98.43 | 53 | 广聚能源 | 2023-11-13 一 | 9.92 | 10.13 | 9.80 | 10.02 | 9.74 | -3.26% | 2.92% | 149404 | 14719万 | 50.06 | 51.74 | 95.22 | 54 | 广聚能源 | 2023-11-14 二 | 9.80 | 9.80 | 9.95 | 10.38 | 9.61 | 1.53% | 2.22% | 113485 | 11330万 | 50.83 | 52.54 | 96.68 | 55 | 广聚能源 | 2023-11-15 三 | 9.90 | 9.95 | 9.88 | 10.05 | 9.73 | -0.70% | 1.88% | 95937 | 9443万 | 50.47 | 52.17 | 96 | 56 | 广聚能源 | 2023-11-16 四 | 9.83 | 9.88 | 9.77 | 9.93 | 9.67 | -1.11% | 1.56% | 79479 | 7759万 | 49.91 | 51.59 | 94.93 | 57 | 广聚能源 | 2023-11-17 五 | 9.70 | 9.77 | 9.82 | 9.82 | 9.56 | 0.51% | 1.44% | 73751 | 7127万 | 50.17 | 51.85 | 95.42 | 58 | 广聚能源 | 2023-11-20 一 | 9.75 | 9.82 | 9.77 | 9.86 | 9.70 | -0.51% | 0.99% | 50387 | 4921万 | 49.91 | 51.59 | 94.93 | 59 | 广聚能源 | 2023-11-21 二 | 9.75 | 9.77 | 9.99 | 10.08 | 9.75 | 2.25% | 2.27% | 116021 | 11547万 | 51.03 | 52.75 | 97.07 | 60 | 广聚能源 | 2023-11-22 三 | 10.00 | 9.99 | 10.22 | 10.28 | 9.82 | 2.30% | 2.35% | 120173 | 12197万 | 52.21 | 53.96 | 99.3 | 61 | 广聚能源 | 2023-11-23 四 | 10.04 | 10.22 | 10.86 | 10.98 | 9.92 | 6.26% | 3.61% | 184450 | 19405万 | 55.48 | 57.34 | 105.52 | 62 | 广聚能源 | 2023-11-24 五 | 10.79 | 10.86 | 10.75 | 10.98 | 10.60 | -1.01% | 2.51% | 128105 | 13801万 | 54.92 | 56.76 | 104.45 | 63 | 广聚能源 | 2023-11-28 二 | 11.00 | 11.03 | 11.28 | 11.30 | 10.92 | 2.27% | 1.50% | 76693 | 8554万 | 57.62 | 59.56 | 109.6 | 64 | 广聚能源 | 2023-11-29 三 | 11.28 | 11.28 | 10.79 | 11.28 | 10.77 | -4.34% | 1.92% | 98173 | 10750万 | 55.12 | 56.97 | 104.84 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 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 | 73 | 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 | 74 | 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 | 75 | 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 | 76 | 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 | 77 | 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 | 78 | 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 | 79 | 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 | 80 | 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 | 81 | 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 | 82 | 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 | 83 | 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 | 84 | 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 | 85 | 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 | 86 | 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 | 87 | 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 | 88 | 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 | 89 | 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 | 90 | 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 | 91 | 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 | 92 | 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 | 93 | 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 | 94 | 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 | 95 | 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 | 96 | 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 | 97 | 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 | 98 | 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 | 99 | 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 | 100 | 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 | 101 | 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 | 102 | 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 | 103 | 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 | 104 | 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 | 105 | 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 | 106 | 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 | 107 | 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 | 108 | 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 | 109 | 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 | 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 | 2024-02-05 一 | 9.68 | 9.78 | 10.15 | 10.76 | 9.29 | 3.78% | 2.04% | 104117 | 10532万 | 51.85 | 53.59 | 98.62 | 112 | 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 | 113 | 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 | 114 | 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 | 115 | 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 | 116 | 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 | 117 | 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 | 118 | 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 | 119 | 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 | 120 | 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 | 121 | 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 | 122 | 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 | 123 | 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 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 | 146 | 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 | 147 | 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 | 148 | 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 | 149 | 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 | 150 | 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 | 151 | 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 | 152 | 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 | 153 | 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 |
|
行情刷新 | 流通股东
|