| 股票名称 | 代码 000404 | 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 | 长虹华意 | 2023-08-22 二 | 6.06 | 6.02 | 6.07 | 6.09 | 5.95 | 0.83% | 1.69% | 117152 | 7057万 | 42.16 | 42.25 | 12.15 | 2 | 长虹华意 | 2023-08-23 三 | 6.09 | 6.07 | 6.01 | 6.10 | 5.98 | -0.99% | 1.06% | 73502 | 4435万 | 41.74 | 41.83 | 12.03 | 3 | 长虹华意 | 2023-08-25 五 | 6.19 | 6.09 | 5.90 | 6.19 | 5.88 | -3.12% | 2.23% | 155007 | 9257万 | 40.98 | 41.06 | 11.81 | 4 | 长虹华意 | 2023-08-28 一 | 6.25 | 5.90 | 6.06 | 6.26 | 6.03 | 2.71% | 2.59% | 180009 | 11068万 | 42.09 | 42.18 | 12.13 | 5 | 长虹华意 | 2023-08-29 二 | 6.10 | 6.06 | 6.17 | 6.21 | 5.99 | 1.82% | 1.96% | 135842 | 8354万 | 42.85 | 42.94 | 12.35 | 6 | 长虹华意 | 2023-08-30 三 | 6.18 | 6.17 | 6.18 | 6.29 | 6.17 | 0.16% | 1.44% | 100350 | 6251万 | 42.92 | 43.01 | 12.37 | 7 | 长虹华意 | 2023-08-31 四 | 6.19 | 6.18 | 6.10 | 6.27 | 6.09 | -1.29% | 1.38% | 96174 | 5913万 | 42.37 | 42.46 | 12.21 | 8 | 长虹华意 | 2023-09-01 五 | 6.12 | 6.10 | 6.15 | 6.17 | 6.08 | 0.82% | 1.50% | 104319 | 6394万 | 42.71 | 42.8 | 12.31 | 9 | 长虹华意 | 2023-09-04 一 | 6.17 | 6.15 | 6.27 | 6.27 | 6.15 | 1.95% | 1.86% | 129275 | 8059万 | 43.55 | 43.64 | 12.55 | 10 | 长虹华意 | 2023-09-05 二 | 6.24 | 6.27 | 6.24 | 6.29 | 6.22 | -0.48% | 1.14% | 79339 | 4960万 | 43.34 | 43.43 | 12.49 | 11 | 长虹华意 | 2023-09-06 三 | 6.24 | 6.24 | 6.25 | 6.29 | 6.22 | 0.16% | 1.18% | 81974 | 5129万 | 43.41 | 43.5 | 12.51 | 12 | 长虹华意 | 2023-09-07 四 | 6.24 | 6.25 | 6.09 | 6.26 | 6.07 | -2.56% | 1.27% | 88182 | 5417万 | 42.3 | 42.39 | 12.19 | 13 | 长虹华意 | 2023-09-08 五 | 6.11 | 6.09 | 6.06 | 6.14 | 6.05 | -0.49% | 1.08% | 74860 | 4552万 | 42.09 | 42.18 | 12.13 | 14 | 长虹华意 | 2023-09-11 一 | 6.09 | 6.06 | 6.15 | 6.18 | 6.02 | 1.49% | 1.57% | 108988 | 6675万 | 42.71 | 42.8 | 12.31 | 15 | 长虹华意 | 2023-09-12 二 | 6.15 | 6.15 | 6.21 | 6.22 | 6.11 | 0.98% | 1.12% | 78030 | 4824万 | 43.13 | 43.22 | 12.43 | 16 | 长虹华意 | 2023-09-13 三 | 6.18 | 6.21 | 6.09 | 6.24 | 6.06 | -1.93% | 1.62% | 112629 | 6911万 | 42.3 | 42.39 | 12.19 | 17 | 长虹华意 | 2023-09-14 四 | 6.10 | 6.09 | 6.01 | 6.12 | 5.97 | -1.31% | 1.43% | 99038 | 5965万 | 41.74 | 41.83 | 12.03 | 18 | 长虹华意 | 2023-09-15 五 | 6.04 | 6.01 | 5.98 | 6.04 | 5.95 | -0.50% | 0.92% | 63771 | 3822万 | 41.53 | 41.62 | 11.97 | 19 | 长虹华意 | 2023-09-18 一 | 5.98 | 5.98 | 6.07 | 6.09 | 5.89 | 1.51% | 1.25% | 87049 | 5234万 | 42.16 | 42.25 | 12.15 | 20 | 长虹华意 | 2023-09-19 二 | 6.06 | 6.07 | 5.97 | 6.07 | 5.95 | -1.65% | 1.18% | 81894 | 4899万 | 41.46 | 41.55 | 11.95 | 21 | 长虹华意 | 2023-09-20 三 | 5.97 | 5.97 | 5.93 | 6.02 | 5.91 | -0.67% | 1.00% | 69561 | 4149万 | 41.19 | 41.27 | 11.87 | 22 | 长虹华意 | 2023-09-21 四 | 5.94 | 5.93 | 5.89 | 5.95 | 5.85 | -0.67% | 0.90% | 62580 | 3691万 | 40.91 | 40.99 | 11.79 | 23 | 长虹华意 | 2023-09-22 五 | 5.89 | 5.89 | 6.02 | 6.03 | 5.89 | 2.21% | 1.09% | 75853 | 4536万 | 41.81 | 41.9 | 12.05 | 24 | 长虹华意 | 2023-09-25 一 | 6.01 | 6.02 | 5.99 | 6.07 | 5.96 | -0.50% | 0.88% | 61336 | 3681万 | 41.6 | 41.69 | 11.99 | 25 | 长虹华意 | 2023-09-26 二 | 5.99 | 5.99 | 5.96 | 6.01 | 5.95 | -0.50% | 0.69% | 48010 | 2867万 | 41.39 | 41.48 | 11.93 | 26 | 长虹华意 | 2023-09-27 三 | 5.96 | 5.96 | 5.98 | 6.01 | 5.91 | 0.34% | 0.76% | 53090 | 3170万 | 41.53 | 41.62 | 11.97 | 27 | 长虹华意 | 2023-09-28 四 | 6.00 | 5.98 | 6.05 | 6.08 | 5.98 | 1.17% | 0.99% | 68917 | 4164万 | 42.02 | 42.11 | 12.11 | 28 | 长虹华意 | 2023-10-09 一 | 6.07 | 6.05 | 6.01 | 6.07 | 5.97 | -0.66% | 1.30% | 90544 | 5439万 | 41.74 | 41.83 | 12.03 | 29 | 长虹华意 | 2023-10-10 二 | 6.01 | 6.01 | 5.90 | 6.07 | 5.87 | -1.83% | 1.58% | 109660 | 6506万 | 40.98 | 41.06 | 11.81 | 30 | 长虹华意 | 2023-10-11 三 | 5.92 | 5.90 | 5.85 | 5.94 | 5.83 | -0.85% | 1.08% | 75075 | 4407万 | 40.63 | 40.72 | 11.71 | 31 | 长虹华意 | 2023-10-12 四 | 5.87 | 5.85 | 6.01 | 6.02 | 5.85 | 2.74% | 1.47% | 102319 | 6106万 | 41.74 | 41.83 | 12.03 | 32 | 长虹华意 | 2023-10-13 五 | 5.97 | 6.01 | 5.85 | 5.97 | 5.81 | -2.66% | 1.61% | 111662 | 6544万 | 40.63 | 40.72 | 11.71 | 33 | 长虹华意 | 2023-10-16 一 | 5.83 | 5.85 | 5.84 | 5.93 | 5.81 | -0.17% | 1.34% | 93241 | 5464万 | 40.56 | 40.65 | 11.69 | 34 | 长虹华意 | 2023-10-17 二 | 5.86 | 5.84 | 5.84 | 5.88 | 5.77 | 0.00% | 1.19% | 82761 | 4819万 | 40.56 | 40.65 | 11.69 | 35 | 长虹华意 | 2023-10-18 三 | 5.84 | 5.84 | 5.73 | 5.84 | 5.71 | -1.88% | 1.23% | 85308 | 4908万 | 39.8 | 39.88 | 11.47 | 36 | 长虹华意 | 2023-10-19 四 | 5.75 | 5.73 | 5.69 | 5.82 | 5.68 | -0.70% | 1.25% | 86840 | 4991万 | 39.52 | 39.6 | 11.39 | 37 | 长虹华意 | 2023-10-20 五 | 5.66 | 5.69 | 5.63 | 5.76 | 5.63 | -1.05% | 1.01% | 69890 | 3971万 | 39.1 | 39.18 | 11.27 | 38 | 长虹华意 | 2023-10-23 一 | 5.60 | 5.63 | 5.52 | 5.67 | 5.50 | -1.95% | 1.28% | 88723 | 4931万 | 38.34 | 38.42 | 9.78 | 39 | 长虹华意 | 2023-10-24 二 | 5.60 | 5.52 | 5.73 | 5.80 | 5.59 | 3.80% | 2.14% | 148933 | 8517万 | 39.8 | 39.88 | 10.15 | 40 | 长虹华意 | 2023-10-25 三 | 5.79 | 5.73 | 6.01 | 6.08 | 5.76 | 4.89% | 3.06% | 212256 | 12719万 | 41.74 | 41.83 | 10.65 | 41 | 长虹华意 | 2023-10-26 四 | 6.00 | 6.01 | 6.09 | 6.10 | 5.91 | 1.33% | 2.16% | 150006 | 8995万 | 42.3 | 42.39 | 10.79 | 42 | 长虹华意 | 2023-10-27 五 | 6.10 | 6.09 | 6.15 | 6.20 | 6.08 | 0.99% | 1.96% | 136025 | 8360万 | 42.71 | 42.8 | 10.89 | 43 | 长虹华意 | 2023-10-30 一 | 6.13 | 6.15 | 6.06 | 6.15 | 6.05 | -1.46% | 1.85% | 128443 | 7820万 | 42.09 | 42.18 | 10.73 | 44 | 长虹华意 | 2023-10-31 二 | 6.07 | 6.06 | 6.06 | 6.13 | 6.05 | 0.00% | 1.20% | 83424 | 5078万 | 42.09 | 42.18 | 10.73 | 45 | 长虹华意 | 2023-11-01 三 | 6.12 | 6.06 | 6.12 | 6.15 | 6.04 | 0.99% | 1.48% | 102657 | 6266万 | 42.51 | 42.59 | 10.84 | 46 | 长虹华意 | 2023-11-02 四 | 6.11 | 6.12 | 6.05 | 6.13 | 6.05 | -1.14% | 1.08% | 75113 | 4578万 | 42.02 | 42.11 | 10.72 | 47 | 长虹华意 | 2023-11-03 五 | 6.10 | 6.05 | 6.09 | 6.14 | 6.06 | 0.66% | 1.08% | 74791 | 4562万 | 42.3 | 42.39 | 10.79 | 48 | 长虹华意 | 2023-11-06 一 | 6.10 | 6.09 | 6.23 | 6.26 | 6.10 | 2.30% | 1.92% | 133374 | 8264万 | 43.27 | 43.36 | 11.03 | 49 | 长虹华意 | 2023-11-07 二 | 6.28 | 6.23 | 6.23 | 6.28 | 6.17 | 0.00% | 1.25% | 87140 | 5440万 | 43.27 | 43.36 | 11.03 | 50 | 长虹华意 | 2023-11-08 三 | 6.24 | 6.23 | 6.26 | 6.31 | 6.21 | 0.48% | 1.27% | 88151 | 5524万 | 43.48 | 43.57 | 11.09 | 51 | 长虹华意 | 2023-11-09 四 | 6.26 | 6.26 | 6.22 | 6.28 | 6.15 | -0.64% | 1.56% | 108231 | 6746万 | 43.2 | 43.29 | 11.02 | 52 | 长虹华意 | 2023-11-10 五 | 6.22 | 6.22 | 6.22 | 6.26 | 6.17 | 0.00% | 1.22% | 84668 | 5273万 | 43.2 | 43.29 | 11.02 | 53 | 长虹华意 | 2023-11-13 一 | 6.24 | 6.22 | 6.22 | 6.28 | 6.16 | 0.00% | 1.30% | 90616 | 5620万 | 43.2 | 43.29 | 11.02 | 54 | 长虹华意 | 2023-11-14 二 | 6.21 | 6.22 | 6.19 | 6.23 | 6.16 | -0.48% | 1.32% | 91699 | 5677万 | 42.99 | 43.08 | 10.96 | 55 | 长虹华意 | 2023-11-15 三 | 6.23 | 6.19 | 6.28 | 6.34 | 6.16 | 1.45% | 1.66% | 115403 | 7229万 | 43.62 | 43.71 | 11.12 | 56 | 长虹华意 | 2023-11-16 四 | 6.35 | 6.28 | 6.26 | 6.35 | 6.23 | -0.32% | 1.42% | 98475 | 6203万 | 43.48 | 43.57 | 11.09 | 57 | 长虹华意 | 2023-11-17 五 | 6.25 | 6.26 | 6.32 | 6.32 | 6.22 | 0.96% | 1.08% | 75350 | 4740万 | 43.89 | 43.99 | 11.19 | 58 | 长虹华意 | 2023-11-20 一 | 6.32 | 6.32 | 6.35 | 6.36 | 6.29 | 0.47% | 1.29% | 89554 | 5669万 | 44.1 | 44.2 | 11.25 | 59 | 长虹华意 | 2023-11-21 二 | 6.36 | 6.35 | 6.30 | 6.37 | 6.28 | -0.79% | 1.27% | 87940 | 5571万 | 43.76 | 43.85 | 11.16 | 60 | 长虹华意 | 2023-11-22 三 | 6.30 | 6.30 | 6.22 | 6.31 | 6.22 | -1.27% | 1.13% | 78271 | 4903万 | 43.2 | 43.29 | 11.02 | 61 | 长虹华意 | 2023-11-23 四 | 6.21 | 6.22 | 6.30 | 6.30 | 6.20 | 1.29% | 1.10% | 76083 | 4768万 | 43.76 | 43.85 | 11.16 | 62 | 长虹华意 | 2023-11-24 五 | 6.30 | 6.30 | 6.26 | 6.32 | 6.24 | -0.63% | 1.08% | 75134 | 4717万 | 43.48 | 43.57 | 11.09 | 63 | 长虹华意 | 2023-11-28 二 | 6.25 | 6.23 | 6.25 | 6.29 | 6.20 | 0.32% | 0.82% | 56991 | 3560万 | 43.41 | 43.5 | 11.07 | 64 | 长虹华意 | 2023-11-29 三 | 6.25 | 6.25 | 6.22 | 6.28 | 6.21 | -0.48% | 0.95% | 65840 | 4114万 | 43.2 | 43.29 | 11.02 | 65 | 长虹华意 | 2023-11-30 四 | 6.25 | 6.22 | 6.20 | 6.25 | 6.13 | -0.32% | 0.98% | 67995 | 4202万 | 43.06 | 43.15 | 10.98 | 66 | 长虹华意 | 2023-12-01 五 | 6.20 | 6.20 | 6.22 | 6.25 | 6.11 | 0.32% | 1.23% | 85244 | 5277万 | 43.2 | 43.29 | 11.02 | 67 | 长虹华意 | 2023-12-04 一 | 6.25 | 6.22 | 6.18 | 6.25 | 6.17 | -0.64% | 1.44% | 99744 | 6195万 | 42.92 | 43.01 | 10.95 | 68 | 长虹华意 | 2023-12-05 二 | 6.19 | 6.18 | 6.09 | 6.19 | 6.08 | -1.46% | 1.50% | 103895 | 6361万 | 42.3 | 42.39 | 10.79 | 69 | 长虹华意 | 2023-12-06 三 | 6.07 | 6.09 | 6.09 | 6.15 | 6.06 | 0.00% | 1.01% | 70070 | 4283万 | 42.3 | 42.39 | 10.79 | 70 | 长虹华意 | 2023-12-07 四 | 6.09 | 6.09 | 6.06 | 6.11 | 6.03 | -0.49% | 0.89% | 62132 | 3765万 | 42.09 | 42.18 | 10.73 | 71 | 长虹华意 | 2023-12-08 五 | 6.08 | 6.06 | 5.95 | 6.13 | 5.95 | -1.82% | 1.44% | 99748 | 6006万 | 41.32 | 41.41 | 10.54 | 72 | 长虹华意 | 2023-12-11 一 | 5.92 | 5.95 | 5.96 | 6.01 | 5.87 | 0.17% | 1.50% | 104092 | 6194万 | 41.39 | 41.48 | 10.56 | 73 | 长虹华意 | 2023-12-12 二 | 5.97 | 5.96 | 5.99 | 6.01 | 5.93 | 0.50% | 0.85% | 59229 | 3539万 | 41.6 | 41.69 | 10.61 | 74 | 长虹华意 | 2023-12-13 三 | 6.00 | 5.99 | 6.00 | 6.08 | 5.95 | 0.17% | 1.08% | 75163 | 4519万 | 41.67 | 41.76 | 10.63 | 75 | 长虹华意 | 2023-12-14 四 | 6.02 | 6.00 | 6.04 | 6.08 | 5.99 | 0.67% | 1.16% | 80749 | 4869万 | 41.95 | 42.04 | 10.7 | 76 | 长虹华意 | 2023-12-15 五 | 6.03 | 6.04 | 6.04 | 6.08 | 6.01 | 0.00% | 1.06% | 73467 | 4444万 | 41.95 | 42.04 | 10.7 | 77 | 长虹华意 | 2023-12-18 一 | 6.02 | 6.04 | 5.95 | 6.03 | 5.92 | -1.49% | 1.17% | 81121 | 4840万 | 41.32 | 41.41 | 10.54 | 78 | 长虹华意 | 2023-12-19 二 | 5.94 | 5.95 | 5.91 | 5.94 | 5.85 | -0.67% | 0.99% | 69009 | 4062万 | 41.05 | 41.13 | 10.47 | 79 | 长虹华意 | 2023-12-20 三 | 5.93 | 5.91 | 5.86 | 5.99 | 5.86 | -0.85% | 0.90% | 62472 | 3703万 | 40.7 | 40.79 | 10.38 | 80 | 长虹华意 | 2023-12-21 四 | 5.89 | 5.86 | 5.89 | 5.92 | 5.78 | 0.51% | 1.32% | 91906 | 5390万 | 40.91 | 40.99 | 10.43 | 81 | 长虹华意 | 2023-12-22 五 | 5.91 | 5.89 | 5.82 | 5.93 | 5.79 | -1.19% | 1.29% | 89840 | 5257万 | 40.42 | 40.51 | 10.31 | 82 | 长虹华意 | 2023-12-25 一 | 5.85 | 5.82 | 5.78 | 5.86 | 5.75 | -0.69% | 1.14% | 79393 | 4601万 | 40.14 | 40.23 | 10.24 | 83 | 长虹华意 | 2023-12-26 二 | 5.81 | 5.78 | 5.70 | 5.81 | 5.68 | -1.38% | 0.91% | 63068 | 3608万 | 39.59 | 39.67 | 10.1 | 84 | 长虹华意 | 2023-12-27 三 | 5.71 | 5.70 | 5.77 | 5.80 | 5.68 | 1.23% | 0.86% | 60008 | 3449万 | 40.07 | 40.16 | 10.22 | 85 | 长虹华意 | 2023-12-28 四 | 5.79 | 5.77 | 5.84 | 5.88 | 5.70 | 1.21% | 1.17% | 81118 | 4719万 | 40.56 | 40.65 | 10.34 | 86 | 长虹华意 | 2023-12-29 五 | 5.84 | 5.84 | 5.89 | 5.91 | 5.83 | 0.86% | 1.12% | 78010 | 4581万 | 40.91 | 40.99 | 10.43 | 87 | 长虹华意 | 2024-01-02 二 | 5.89 | 5.89 | 6.02 | 6.06 | 5.85 | 2.21% | 1.64% | 113969 | 6830万 | 41.81 | 41.9 | 10.66 | 88 | 长虹华意 | 2024-01-03 三 | 6.02 | 6.02 | 6.04 | 6.08 | 5.98 | 0.33% | 1.27% | 88159 | 5316万 | 41.95 | 42.04 | 10.7 | 89 | 长虹华意 | 2024-01-04 四 | 6.07 | 6.04 | 6.07 | 6.08 | 6.02 | 0.50% | 0.99% | 68413 | 4143万 | 42.16 | 42.25 | 10.75 | 90 | 长虹华意 | 2024-01-05 五 | 6.08 | 6.07 | 6.02 | 6.11 | 5.98 | -0.82% | 1.28% | 88561 | 5358万 | 41.81 | 41.9 | 10.66 | 91 | 长虹华意 | 2024-01-08 一 | 6.02 | 6.02 | 5.94 | 6.04 | 5.92 | -1.33% | 1.16% | 80546 | 4824万 | 41.26 | 41.34 | 10.52 | 92 | 长虹华意 | 2024-01-09 二 | 5.95 | 5.94 | 6.13 | 6.16 | 5.93 | 3.20% | 2.33% | 161599 | 9759万 | 42.58 | 42.66 | 10.86 | 93 | 长虹华意 | 2024-01-10 三 | 6.08 | 6.13 | 6.11 | 6.23 | 6.00 | -0.33% | 4.98% | 345621 | 21090万 | 42.44 | 42.53 | 10.82 | 94 | 长虹华意 | 2024-01-11 四 | 6.11 | 6.11 | 6.20 | 6.23 | 6.09 | 1.47% | 3.71% | 258017 | 15923万 | 43.06 | 43.15 | 10.98 | 95 | 长虹华意 | 2024-01-12 五 | 6.22 | 6.20 | 6.10 | 6.23 | 6.08 | -1.61% | 3.62% | 251671 | 15479万 | 42.37 | 42.46 | 10.8 | 96 | 长虹华意 | 2024-01-15 一 | 6.06 | 6.10 | 6.09 | 6.11 | 6.00 | -0.16% | 1.89% | 130926 | 7936万 | 42.3 | 42.39 | 10.79 | 97 | 长虹华意 | 2024-01-16 二 | 6.06 | 6.09 | 6.04 | 6.10 | 5.96 | -0.82% | 1.71% | 119074 | 7164万 | 41.95 | 42.04 | 10.7 | 98 | 长虹华意 | 2024-01-17 三 | 6.02 | 6.04 | 5.99 | 6.17 | 5.98 | -0.83% | 2.11% | 146768 | 8931万 | 41.6 | 41.69 | 10.61 | 99 | 长虹华意 | 2024-01-18 四 | 5.98 | 5.99 | 5.88 | 6.02 | 5.69 | -1.84% | 2.64% | 183256 | 10666万 | 40.84 | 40.92 | 10.42 | 100 | 长虹华意 | 2024-01-19 五 | 5.87 | 5.88 | 5.83 | 5.96 | 5.81 | -0.85% | 1.83% | 127166 | 7480万 | 40.49 | 40.58 | 10.33 | 101 | 长虹华意 | 2024-01-22 一 | 5.80 | 5.83 | 5.44 | 5.88 | 5.38 | -6.69% | 2.40% | 166906 | 9389万 | 37.78 | 37.86 | 9.64 | 102 | 长虹华意 | 2024-01-23 二 | 5.39 | 5.44 | 5.33 | 5.40 | 5.19 | -2.02% | 3.32% | 230603 | 12187万 | 37.02 | 37.1 | 9.44 | 103 | 长虹华意 | 2024-01-24 三 | 5.37 | 5.33 | 5.53 | 5.56 | 5.28 | 3.75% | 3.20% | 222141 | 12086万 | 38.41 | 38.49 | 9.8 | 104 | 长虹华意 | 2024-01-25 四 | 5.64 | 5.53 | 5.95 | 5.95 | 5.60 | 7.59% | 3.60% | 250029 | 14509万 | 41.32 | 41.41 | 10.54 | 105 | 长虹华意 | 2024-01-26 五 | 5.93 | 5.95 | 5.91 | 5.97 | 5.87 | -0.67% | 2.32% | 161153 | 9551万 | 41.05 | 41.13 | 10.47 | 106 | 长虹华意 | 2024-01-29 一 | 5.91 | 5.91 | 5.72 | 5.91 | 5.69 | -3.21% | 2.33% | 161718 | 9330万 | 39.73 | 39.81 | 10.13 | 107 | 长虹华意 | 2024-01-30 二 | 5.68 | 5.72 | 5.53 | 5.72 | 5.50 | -3.32% | 1.83% | 127150 | 7142万 | 38.41 | 38.49 | 9.8 | 108 | 长虹华意 | 2024-01-31 三 | 5.45 | 5.53 | 5.23 | 5.56 | 5.22 | -5.42% | 2.83% | 196277 | 10467万 | 36.32 | 36.4 | 9.26 | 109 | 长虹华意 | 2024-02-01 四 | 5.21 | 5.23 | 5.14 | 5.23 | 5.00 | -1.72% | 3.33% | 231088 | 11845万 | 35.7 | 35.77 | 9.1 | 110 | 长虹华意 | 2024-02-02 五 | 5.14 | 5.14 | 4.92 | 5.23 | 4.75 | -4.28% | 3.16% | 219737 | 10955万 | 34.17 | 34.24 | 8.71 | 111 | 长虹华意 | 2024-02-05 一 | 4.90 | 4.92 | 4.57 | 4.91 | 4.45 | -7.11% | 4.19% | 291142 | 13594万 | 31.74 | 31.81 | 8.09 | 112 | 长虹华意 | 2024-02-06 二 | 4.50 | 4.57 | 4.70 | 4.87 | 4.31 | 2.84% | 4.81% | 333945 | 15223万 | 32.64 | 32.71 | 8.32 | 113 | 长虹华意 | 2024-02-07 三 | 4.74 | 4.70 | 4.72 | 4.87 | 4.58 | 0.43% | 4.55% | 316083 | 14957万 | 32.78 | 32.85 | 8.36 | 114 | 长虹华意 | 2024-02-08 四 | 4.80 | 4.72 | 5.19 | 5.19 | 4.79 | 9.96% | 5.35% | 371401 | 18709万 | 36.05 | 36.12 | 9.19 | 115 | 长虹华意 | 2024-02-19 一 | 5.38 | 5.19 | 5.45 | 5.57 | 5.31 | 5.01% | 4.77% | 331025 | 17971万 | 37.85 | 37.93 | 9.65 | 116 | 长虹华意 | 2024-02-20 二 | 5.43 | 5.45 | 5.51 | 5.54 | 5.36 | 1.10% | 2.21% | 153424 | 8422万 | 38.27 | 38.35 | 9.76 | 117 | 长虹华意 | 2024-02-21 三 | 5.51 | 5.51 | 5.69 | 5.78 | 5.45 | 3.27% | 2.78% | 193228 | 10947万 | 39.52 | 39.6 | 10.08 | 118 | 长虹华意 | 2024-02-22 四 | 5.64 | 5.69 | 5.68 | 5.75 | 5.60 | -0.18% | 2.09% | 145364 | 8225万 | 39.45 | 39.53 | 10.06 | 119 | 长虹华意 | 2024-02-23 五 | 5.71 | 5.68 | 5.69 | 5.72 | 5.59 | 0.18% | 1.73% | 120210 | 6806万 | 39.52 | 39.6 | 10.08 | 120 | 长虹华意 | 2024-02-26 一 | 5.74 | 5.69 | 5.86 | 5.92 | 5.73 | 2.99% | 2.76% | 191590 | 11208万 | 40.7 | 40.79 | 10.38 | 121 | 长虹华意 | 2024-02-27 二 | 5.81 | 5.86 | 5.97 | 5.97 | 5.80 | 1.88% | 2.08% | 144519 | 8532万 | 41.46 | 41.55 | 10.57 | 122 | 长虹华意 | 2024-02-28 三 | 5.98 | 5.97 | 5.57 | 6.04 | 5.57 | -6.70% | 3.59% | 249194 | 14485万 | 38.69 | 38.77 | 9.87 | 123 | 长虹华意 | 2024-02-29 四 | 5.56 | 5.57 | 5.76 | 5.79 | 5.51 | 3.41% | 2.25% | 156177 | 8903万 | 40.01 | 40.09 | 10.2 | 124 | 长虹华意 | 2024-03-01 五 | 5.77 | 5.76 | 6.00 | 6.04 | 5.76 | 4.17% | 3.32% | 230471 | 13705万 | 41.67 | 41.76 | 10.63 | 125 | 长虹华意 | 2024-03-04 一 | 6.10 | 6.00 | 6.44 | 6.49 | 6.06 | 7.33% | 5.58% | 387283 | 24476万 | 44.73 | 44.82 | 11.41 | 126 | 长虹华意 | 2024-03-05 二 | 6.36 | 6.44 | 6.43 | 6.49 | 6.24 | -0.16% | 4.25% | 295378 | 18829万 | 44.66 | 44.75 | 11.39 | 127 | 长虹华意 | 2024-03-06 三 | 6.38 | 6.43 | 6.54 | 6.67 | 6.37 | 1.71% | 4.29% | 297696 | 19472万 | 45.42 | 45.52 | 11.58 | 128 | 长虹华意 | 2024-03-07 四 | 6.55 | 6.54 | 6.74 | 6.85 | 6.52 | 3.06% | 4.88% | 338966 | 22843万 | 46.81 | 46.91 | 11.94 | 129 | 长虹华意 | 2024-03-08 五 | 6.75 | 6.74 | 6.95 | 7.13 | 6.74 | 3.12% | 5.14% | 356645 | 24923万 | 48.27 | 48.37 | 12.31 | 130 | 长虹华意 | 2024-03-14 四 | 6.98 | 6.96 | 6.85 | 7.14 | 6.81 | -1.58% | 2.21% | 153215 | 10575万 | 47.58 | 47.68 | 12.13 | 131 | 长虹华意 | 2024-03-15 五 | 6.86 | 6.85 | 6.91 | 6.94 | 6.75 | 0.88% | 1.95% | 135420 | 9270万 | 47.99 | 48.09 | 12.24 | 132 | 长虹华意 | 2024-03-18 一 | 6.91 | 6.91 | 7.02 | 7.04 | 6.89 | 1.59% | 2.25% | 156132 | 10888万 | 48.76 | 48.86 | 12.43 | 133 | 长虹华意 | 2024-03-19 二 | 7.00 | 7.02 | 7.00 | 7.08 | 6.98 | -0.28% | 1.31% | 91105 | 6395万 | 48.62 | 48.72 | 12.4 | 134 | 长虹华意 | 2024-03-20 三 | 7.02 | 7.00 | 7.02 | 7.09 | 6.98 | 0.29% | 1.61% | 112027 | 7863万 | 48.76 | 48.86 | 12.43 | 135 | 长虹华意 | 2024-03-21 四 | 7.03 | 7.02 | 7.03 | 7.07 | 6.92 | 0.14% | 1.44% | 99846 | 6995万 | 48.83 | 48.93 | 12.45 | 136 | 长虹华意 | 2024-03-22 五 | 7.00 | 7.03 | 7.05 | 7.09 | 6.92 | 0.28% | 1.59% | 110262 | 7719万 | 48.96 | 49.07 | 12.49 | 137 | 长虹华意 | 2024-03-25 一 | 6.99 | 7.05 | 7.06 | 7.19 | 6.98 | 0.14% | 1.95% | 135263 | 9607万 | 49.03 | 49.14 | 12.51 | 138 | 长虹华意 | 2024-03-26 二 | 7.06 | 7.06 | 7.03 | 7.09 | 6.80 | -0.42% | 2.35% | 163077 | 11350万 | 48.83 | 48.93 | 12.45 | 139 | 长虹华意 | 2024-03-27 三 | 7.06 | 7.03 | 7.00 | 7.16 | 6.98 | -0.43% | 1.91% | 132731 | 9363万 | 48.62 | 48.72 | 12.4 | 140 | 长虹华意 | 2024-03-28 四 | 7.00 | 7.00 | 7.18 | 7.28 | 6.97 | 2.57% | 2.68% | 186146 | 13314万 | 49.87 | 49.97 | 12.72 | 141 | 长虹华意 | 2024-03-29 五 | 6.99 | 7.18 | 7.16 | 7.19 | 6.89 | -0.28% | 4.50% | 312083 | 21925万 | 49.66 | 49.83 | 13.76 | 142 | 长虹华意 | 2024-04-01 一 | 7.20 | 7.16 | 7.03 | 7.23 | 6.98 | -1.82% | 4.28% | 296749 | 20966万 | 48.76 | 48.93 | 13.51 | 143 | 长虹华意 | 2024-04-02 二 | 7.05 | 7.03 | 7.01 | 7.12 | 6.97 | -0.28% | 2.18% | 151072 | 10610万 | 48.62 | 48.79 | 13.47 | 144 | 长虹华意 | 2024-04-03 三 | 7.03 | 7.01 | 7.24 | 7.26 | 7.01 | 3.28% | 4.99% | 345821 | 24836万 | 50.22 | 50.39 | 13.91 | 145 | 长虹华意 | 2024-04-08 一 | 7.24 | 7.24 | 7.11 | 7.44 | 7.09 | -1.80% | 3.24% | 225047 | 16267万 | 49.32 | 49.49 | 13.66 | 146 | 长虹华意 | 2024-04-09 二 | 6.95 | 7.11 | 7.07 | 7.12 | 6.85 | -0.56% | 2.35% | 163180 | 11409万 | 49.04 | 49.21 | 13.59 | 147 | 长虹华意 | 2024-04-10 三 | 7.01 | 7.07 | 6.93 | 7.10 | 6.88 | -1.98% | 1.64% | 113501 | 7905万 | 48.07 | 48.23 | 13.32 | 148 | 长虹华意 | 2024-04-11 四 | 6.90 | 6.93 | 7.09 | 7.17 | 6.83 | 2.31% | 1.97% | 136318 | 9622万 | 49.18 | 49.35 | 13.63 | 149 | 长虹华意 | 2024-04-12 五 | 7.19 | 7.09 | 7.38 | 7.39 | 7.16 | 4.09% | 3.57% | 247575 | 18133万 | 51.19 | 51.36 | 14.18 | 150 | 长虹华意 | 2024-04-15 一 | 7.42 | 7.38 | 7.28 | 7.51 | 7.01 | -1.36% | 3.23% | 224061 | 16217万 | 50.5 | 50.67 | 13.99 | 151 | 长虹华意 | 2024-04-16 二 | 7.20 | 7.28 | 7.00 | 7.26 | 6.93 | -3.85% | 3.59% | 249308 | 17584万 | 48.55 | 48.72 | 13.45 | 152 | 长虹华意 | 2024-04-17 三 | 7.08 | 7.00 | 7.66 | 7.67 | 7.08 | 9.43% | 4.36% | 302464 | 22447万 | 53.13 | 53.31 | 14.72 | 153 | 长虹华意 | 2024-04-18 四 | 7.66 | 7.66 | 8.02 | 8.43 | 7.55 | 4.70% | 7.69% | 533344 | 42495万 | 55.63 | 55.82 | 15.41 | 154 | 长虹华意 | 2024-04-19 五 | 7.90 | 8.02 | 7.95 | 7.98 | 7.79 | -0.87% | 4.59% | 318663 | 25109万 | 55.14 | 55.33 | 14.59 |
|
行情刷新 | 流通股东
|