| 股票名称 | 代码 000539 | 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 | 粤电力A | 2024-03-29 五 | 4.96 | 4.97 | 5.17 | 5.17 | 4.95 | 4.02% | 2.28% | 581973 | 29640万 | 132.04 | 271.44 | 63.1 | 2 | 粤电力A | 2024-03-28 四 | 4.93 | 4.93 | 4.97 | 5.00 | 4.87 | 0.81% | 1.09% | 277687 | 13739万 | 126.93 | 260.94 | 60.66 | 3 | 粤电力A | 2024-03-27 三 | 5.03 | 5.04 | 4.93 | 5.05 | 4.93 | -2.18% | 1.07% | 274483 | 13701万 | 125.91 | 258.84 | 60.17 | 4 | 粤电力A | 2024-03-26 二 | 4.98 | 4.99 | 5.04 | 5.04 | 4.94 | 1.00% | 1.13% | 289589 | 14448万 | 128.72 | 264.61 | 61.51 | 5 | 粤电力A | 2024-03-25 一 | 5.00 | 5.01 | 4.99 | 5.06 | 4.97 | -0.40% | 1.01% | 258489 | 12968万 | 127.44 | 261.99 | 60.9 | 6 | 粤电力A | 2024-03-22 五 | 5.06 | 5.06 | 5.01 | 5.08 | 4.99 | -0.99% | 1.06% | 271778 | 13643万 | 127.95 | 263.04 | 61.15 | 7 | 粤电力A | 2024-03-21 四 | 5.09 | 5.10 | 5.06 | 5.11 | 5.06 | -0.78% | 0.97% | 247905 | 12585万 | 129.23 | 265.66 | 61.76 | 8 | 粤电力A | 2024-03-20 三 | 5.08 | 5.09 | 5.10 | 5.12 | 5.03 | 0.20% | 1.17% | 297550 | 15104万 | 130.25 | 267.76 | 62.25 | 9 | 粤电力A | 2024-03-19 二 | 5.14 | 5.16 | 5.09 | 5.21 | 5.09 | -1.36% | 1.52% | 388184 | 19947万 | 129.99 | 267.24 | 62.12 | 10 | 粤电力A | 2024-03-18 一 | 5.07 | 5.09 | 5.16 | 5.22 | 5.06 | 1.38% | 2.19% | 559941 | 28829万 | 131.78 | 270.91 | 62.98 | 11 | 粤电力A | 2024-03-15 五 | 5.06 | 5.06 | 5.09 | 5.14 | 5.04 | 0.59% | 1.63% | 417299 | 21217万 | 129.99 | 267.24 | 62.12 | 12 | 粤电力A | 2024-03-14 四 | 4.99 | 5.01 | 5.06 | 5.09 | 4.98 | 1.00% | 1.61% | 410920 | 20705万 | 129.23 | 265.66 | 61.76 | 13 | 粤电力A | 2024-03-08 五 | 5.04 | 5.03 | 5.13 | 5.19 | 4.95 | 1.99% | 2.82% | 720810 | 36493万 | 131.02 | 269.34 | 62.61 | 14 | 粤电力A | 2024-03-07 四 | 4.92 | 4.93 | 5.03 | 5.07 | 4.88 | 2.03% | 3.05% | 778270 | 38870万 | 128.46 | 264.09 | 61.39 | 15 | 粤电力A | 2024-03-06 三 | 4.88 | 4.88 | 4.93 | 4.97 | 4.83 | 1.02% | 2.03% | 518171 | 25409万 | 125.91 | 258.84 | 60.17 | 16 | 粤电力A | 2024-03-05 二 | 4.75 | 4.78 | 4.88 | 4.90 | 4.74 | 2.09% | 2.57% | 655285 | 31842万 | 124.63 | 256.21 | 59.56 | 17 | 粤电力A | 2024-03-04 一 | 4.81 | 4.82 | 4.78 | 4.81 | 4.73 | -0.83% | 1.54% | 394305 | 18766万 | 122.08 | 250.96 | 58.34 | 18 | 粤电力A | 2024-03-01 五 | 4.86 | 4.87 | 4.82 | 4.92 | 4.77 | -1.03% | 1.84% | 469790 | 22679万 | 123.1 | 253.06 | 58.83 | 19 | 粤电力A | 2024-02-29 四 | 4.81 | 4.81 | 4.87 | 4.90 | 4.74 | 1.25% | 2.43% | 619743 | 29870万 | 124.38 | 255.69 | 59.44 | 20 | 粤电力A | 2024-02-28 三 | 4.72 | 4.73 | 4.81 | 4.88 | 4.72 | 1.69% | 3.11% | 794379 | 38299万 | 122.84 | 252.54 | 58.71 | 21 | 粤电力A | 2024-02-27 二 | 4.66 | 4.68 | 4.73 | 4.73 | 4.64 | 1.07% | 1.19% | 305128 | 14299万 | 120.8 | 248.34 | 57.73 | 22 | 粤电力A | 2024-02-26 一 | 4.77 | 4.78 | 4.68 | 4.77 | 4.66 | -2.09% | 1.50% | 381939 | 17979万 | 119.52 | 245.71 | 57.12 | 23 | 粤电力A | 2024-02-23 五 | 4.76 | 4.77 | 4.78 | 4.80 | 4.71 | 0.21% | 1.51% | 386184 | 18349万 | 122.08 | 250.96 | 58.34 | 24 | 粤电力A | 2024-02-22 四 | 4.81 | 4.82 | 4.77 | 4.85 | 4.71 | -1.04% | 2.11% | 538452 | 25644万 | 121.82 | 250.44 | 58.22 | 25 | 粤电力A | 2024-02-21 三 | 4.83 | 4.84 | 4.82 | 4.92 | 4.76 | -0.41% | 1.47% | 375297 | 18183万 | 123.1 | 253.06 | 58.83 | 26 | 粤电力A | 2024-02-20 二 | 4.90 | 4.92 | 4.84 | 4.91 | 4.80 | -1.63% | 1.23% | 314285 | 15208万 | 123.61 | 254.11 | 59.07 | 27 | 粤电力A | 2024-02-19 一 | 4.80 | 4.83 | 4.92 | 5.01 | 4.80 | 1.86% | 1.97% | 503443 | 24784万 | 125.65 | 258.31 | 60.05 | 28 | 粤电力A | 2024-02-08 四 | 4.75 | 4.75 | 4.83 | 4.93 | 4.70 | 1.68% | 1.80% | 458881 | 22222万 | 123.35 | 253.59 | 58.95 | 29 | 粤电力A | 2024-02-07 三 | 4.57 | 4.62 | 4.75 | 4.75 | 4.54 | 2.81% | 2.03% | 518004 | 24215万 | 121.31 | 249.39 | 57.97 | 30 | 粤电力A | 2024-02-06 二 | 4.37 | 4.41 | 4.62 | 4.68 | 4.33 | 4.76% | 1.73% | 442872 | 19831万 | 117.99 | 242.56 | 56.39 | 31 | 粤电力A | 2024-02-05 一 | 4.60 | 4.62 | 4.41 | 4.60 | 4.31 | -4.55% | 1.88% | 479001 | 21339万 | 112.63 | 231.54 | 53.82 | 32 | 粤电力A | 2024-02-02 五 | 4.76 | 4.75 | 4.62 | 4.83 | 4.50 | -2.74% | 1.27% | 323163 | 15194万 | 117.99 | 242.56 | 56.39 | 33 | 粤电力A | 2024-02-01 四 | 4.79 | 4.86 | 4.75 | 4.88 | 4.71 | -2.26% | 1.40% | 357153 | 17097万 | 121.31 | 249.39 | 57.97 | 34 | 粤电力A | 2024-01-31 三 | 4.96 | 4.96 | 4.86 | 5.09 | 4.84 | -2.02% | 1.19% | 303920 | 15077万 | 124.12 | 255.16 | 59.32 | 35 | 粤电力A | 2024-01-30 二 | 5.03 | 5.14 | 4.96 | 5.11 | 4.95 | -3.50% | 1.72% | 439751 | 22189万 | 126.67 | 260.41 | 60.54 | 36 | 粤电力A | 2024-01-29 一 | 5.10 | 5.09 | 5.14 | 5.29 | 5.06 | 0.98% | 1.73% | 441571 | 22938万 | 131.27 | 269.86 | 62.73 | 37 | 粤电力A | 2024-01-26 五 | 5.04 | 5.05 | 5.09 | 5.11 | 5.00 | 0.79% | 0.95% | 241711 | 12273万 | 129.99 | 267.24 | 62.12 | 38 | 粤电力A | 2024-01-25 四 | 4.74 | 4.74 | 5.05 | 5.08 | 4.74 | 6.54% | 1.70% | 433693 | 21533万 | 128.97 | 265.14 | 61.64 | 39 | 粤电力A | 2024-01-24 三 | 4.67 | 4.69 | 4.74 | 4.75 | 4.54 | 1.07% | 0.93% | 237428 | 11077万 | 121.06 | 248.86 | 57.85 | 40 | 粤电力A | 2024-01-23 二 | 4.58 | 4.58 | 4.69 | 4.71 | 4.48 | 2.40% | 0.91% | 232670 | 10753万 | 119.78 | 246.24 | 57.24 | 41 | 粤电力A | 2024-01-22 一 | 4.84 | 4.84 | 4.58 | 4.84 | 4.56 | -5.37% | 0.94% | 239010 | 11277万 | 116.97 | 240.46 | 55.9 | 42 | 粤电力A | 2024-01-19 五 | 4.89 | 4.88 | 4.84 | 4.96 | 4.81 | -0.82% | 0.88% | 224435 | 10951万 | 123.61 | 254.11 | 59.07 | 43 | 粤电力A | 2024-01-18 四 | 5.01 | 5.04 | 4.88 | 5.01 | 4.75 | -3.17% | 1.32% | 337745 | 16399万 | 124.63 | 256.21 | 59.56 | 44 | 粤电力A | 2024-01-17 三 | 5.16 | 5.16 | 5.04 | 5.19 | 5.04 | -2.33% | 0.76% | 194952 | 9978万 | 128.72 | 264.61 | 61.51 | 45 | 粤电力A | 2024-01-16 二 | 5.12 | 5.14 | 5.16 | 5.21 | 5.06 | 0.39% | 0.93% | 237891 | 12190万 | 131.78 | 270.91 | 62.98 | 46 | 粤电力A | 2024-01-15 一 | 5.15 | 5.13 | 5.14 | 5.19 | 5.11 | 0.19% | 0.85% | 217504 | 11185万 | 131.27 | 269.86 | 62.73 | 47 | 粤电力A | 2024-01-12 五 | 5.03 | 5.03 | 5.13 | 5.17 | 5.02 | 1.99% | 1.17% | 298206 | 15260万 | 131.02 | 269.34 | 62.61 | 48 | 粤电力A | 2024-01-11 四 | 5.06 | 5.09 | 5.03 | 5.12 | 5.02 | -1.18% | 0.94% | 241094 | 12171万 | 128.46 | 264.09 | 61.39 | 49 | 粤电力A | 2024-01-10 三 | 5.13 | 5.16 | 5.09 | 5.16 | 5.03 | -1.36% | 0.69% | 175270 | 8905万 | 129.99 | 267.24 | 62.12 | 50 | 粤电力A | 2024-01-09 二 | 5.11 | 5.12 | 5.16 | 5.19 | 5.07 | 0.78% | 0.88% | 224470 | 11532万 | 131.78 | 270.91 | 62.98 | 51 | 粤电力A | 2024-01-08 一 | 5.15 | 5.17 | 5.12 | 5.23 | 5.10 | -0.97% | 1.18% | 301851 | 15543万 | 130.76 | 268.81 | 62.49 | 52 | 粤电力A | 2024-01-05 五 | 5.18 | 5.20 | 5.17 | 5.33 | 5.15 | -0.58% | 1.64% | 418336 | 21919万 | 132.04 | 271.44 | 63.1 | 53 | 粤电力A | 2024-01-04 四 | 5.28 | 5.27 | 5.20 | 5.30 | 5.12 | -1.33% | 1.65% | 422381 | 21900万 | 132.8 | 273.01 | 63.47 | 54 | 粤电力A | 2024-01-03 三 | 4.99 | 5.00 | 5.27 | 5.28 | 4.97 | 5.40% | 2.69% | 687922 | 35667万 | 134.59 | 276.69 | 64.32 | 55 | 粤电力A | 2024-01-02 二 | 4.88 | 4.89 | 5.00 | 5.02 | 4.87 | 2.25% | 1.18% | 301021 | 14975万 | 127.7 | 262.51 | 61.02 | 56 | 粤电力A | 2023-12-29 五 | 4.89 | 4.90 | 4.89 | 4.91 | 4.86 | -0.20% | 0.71% | 180297 | 8808万 | 124.89 | 256.74 | 59.68 | 57 | 粤电力A | 2023-12-28 四 | 4.85 | 4.84 | 4.90 | 4.90 | 4.83 | 1.24% | 0.81% | 206381 | 10064万 | 125.14 | 257.26 | 59.8 | 58 | 粤电力A | 2023-12-27 三 | 4.84 | 4.81 | 4.84 | 4.86 | 4.78 | 0.62% | 0.65% | 166664 | 8036万 | 123.61 | 254.11 | 59.07 | 59 | 粤电力A | 2023-12-26 二 | 4.87 | 4.87 | 4.81 | 4.93 | 4.80 | -1.23% | 0.59% | 150534 | 7312万 | 122.84 | 252.54 | 58.71 | 60 | 粤电力A | 2023-12-25 一 | 4.89 | 4.92 | 4.87 | 4.90 | 4.85 | -1.02% | 0.53% | 134634 | 6561万 | 124.38 | 255.69 | 59.44 | 61 | 粤电力A | 2023-12-22 五 | 4.97 | 4.96 | 4.92 | 4.97 | 4.90 | -0.81% | 0.68% | 173267 | 8534万 | 125.65 | 258.31 | 60.05 | 62 | 粤电力A | 2023-12-21 四 | 4.96 | 5.00 | 4.96 | 5.01 | 4.91 | -0.80% | 0.87% | 221589 | 10976万 | 126.67 | 260.41 | 60.54 | 63 | 粤电力A | 2023-12-20 三 | 4.95 | 4.98 | 5.00 | 5.07 | 4.95 | 0.40% | 0.92% | 234693 | 11760万 | 127.7 | 262.51 | 61.02 | 64 | 粤电力A | 2023-12-19 二 | 5.02 | 5.02 | 4.98 | 5.03 | 4.89 | -0.80% | 1.06% | 271786 | 13472万 | 127.18 | 261.46 | 60.78 | 65 | 粤电力A | 2023-12-18 一 | 5.09 | 5.09 | 5.02 | 5.11 | 5.01 | -1.38% | 0.64% | 162609 | 8213万 | 128.21 | 263.56 | 61.27 | 66 | 粤电力A | 2023-12-15 五 | 5.20 | 5.20 | 5.09 | 5.24 | 5.08 | -2.12% | 1.06% | 270640 | 13885万 | 129.99 | 267.24 | 62.12 | 67 | 粤电力A | 2023-12-14 四 | 5.15 | 5.15 | 5.20 | 5.25 | 5.10 | 0.97% | 1.12% | 286315 | 14838万 | 132.8 | 273.01 | 63.47 | 68 | 粤电力A | 2023-12-13 三 | 5.22 | 5.24 | 5.15 | 5.27 | 5.14 | -1.72% | 0.99% | 253099 | 13137万 | 131.53 | 270.39 | 62.86 | 69 | 粤电力A | 2023-12-12 二 | 5.18 | 5.18 | 5.24 | 5.29 | 5.15 | 1.16% | 1.23% | 314545 | 16478万 | 133.82 | 275.11 | 63.95 | 70 | 粤电力A | 2023-12-11 一 | 5.05 | 5.05 | 5.18 | 5.23 | 4.94 | 2.57% | 1.90% | 486117 | 24812万 | 132.29 | 271.96 | 63.22 | 71 | 粤电力A | 2023-12-08 五 | 5.06 | 5.06 | 5.05 | 5.14 | 5.04 | -0.20% | 1.17% | 298237 | 15175万 | 128.97 | 265.14 | 61.64 | 72 | 粤电力A | 2023-12-07 四 | 5.06 | 5.06 | 5.06 | 5.09 | 5.02 | 0.00% | 0.57% | 145004 | 7327万 | 129.23 | 265.66 | 61.76 | 73 | 粤电力A | 2023-12-06 三 | 5.00 | 5.06 | 5.06 | 5.09 | 4.96 | 0.00% | 0.81% | 206950 | 10412万 | 129.23 | 265.66 | 61.76 | 74 | 粤电力A | 2023-12-05 二 | 5.13 | 5.13 | 5.06 | 5.18 | 5.05 | -1.36% | 1.02% | 259597 | 13280万 | 129.23 | 265.66 | 61.76 | 75 | 粤电力A | 2023-12-04 一 | 5.12 | 5.14 | 5.13 | 5.15 | 5.10 | -0.19% | 0.59% | 150590 | 7719万 | 131.02 | 269.34 | 62.61 | 76 | 粤电力A | 2023-12-01 五 | 5.12 | 5.11 | 5.14 | 5.15 | 5.07 | 0.59% | 0.65% | 165617 | 8475万 | 131.27 | 269.86 | 62.73 | 77 | 粤电力A | 2023-11-30 四 | 5.11 | 5.10 | 5.11 | 5.16 | 5.08 | 0.20% | 0.78% | 200458 | 10266万 | 130.5 | 268.29 | 62.37 | 78 | 粤电力A | 2023-11-29 三 | 5.19 | 5.19 | 5.10 | 5.20 | 5.07 | -1.73% | 1.18% | 300865 | 15372万 | 130.25 | 267.76 | 62.25 | 79 | 粤电力A | 2023-11-28 二 | 5.23 | 5.24 | 5.19 | 5.25 | 5.17 | -0.95% | 0.75% | 190605 | 9897万 | 132.55 | 272.49 | 63.34 | 80 | 粤电力A | 2023-11-24 五 | 5.29 | 5.30 | 5.27 | 5.32 | 5.23 | -0.57% | 0.71% | 182191 | 9604万 | 134.59 | 276.69 | 64.32 | 81 | 粤电力A | 2023-11-23 四 | 5.28 | 5.29 | 5.30 | 5.31 | 5.25 | 0.19% | 0.66% | 168296 | 8892万 | 135.36 | 278.27 | 64.69 | 82 | 粤电力A | 2023-11-22 三 | 5.37 | 5.36 | 5.29 | 5.40 | 5.29 | -1.31% | 0.92% | 235692 | 12583万 | 135.1 | 277.74 | 64.56 | 83 | 粤电力A | 2023-11-21 二 | 5.41 | 5.39 | 5.36 | 5.43 | 5.35 | -0.56% | 1.10% | 280503 | 15150万 | 136.89 | 281.42 | 65.42 | 84 | 粤电力A | 2023-11-20 一 | 5.37 | 5.38 | 5.39 | 5.43 | 5.35 | 0.19% | 0.87% | 221485 | 11952万 | 137.66 | 282.99 | 65.78 | 85 | 粤电力A | 2023-11-17 五 | 5.36 | 5.39 | 5.38 | 5.42 | 5.36 | -0.19% | 0.68% | 174905 | 9411万 | 137.4 | 282.47 | 65.66 | 86 | 粤电力A | 2023-11-16 四 | 5.41 | 5.43 | 5.39 | 5.44 | 5.36 | -0.74% | 0.86% | 219018 | 11827万 | 137.66 | 282.99 | 65.78 | 87 | 粤电力A | 2023-11-15 三 | 5.47 | 5.44 | 5.43 | 5.49 | 5.41 | -0.18% | 1.26% | 321214 | 17442万 | 138.68 | 285.09 | 66.27 | 88 | 粤电力A | 2023-11-14 二 | 5.40 | 5.46 | 5.44 | 5.60 | 5.39 | -0.37% | 2.73% | 697606 | 38227万 | 138.93 | 285.62 | 66.4 | 89 | 粤电力A | 2023-11-13 一 | 5.52 | 5.47 | 5.46 | 5.62 | 5.28 | -0.18% | 2.46% | 628245 | 33961万 | 139.44 | 286.67 | 66.64 | 90 | 粤电力A | 2023-11-10 五 | 5.41 | 5.41 | 5.47 | 5.49 | 5.15 | 1.11% | 2.26% | 577250 | 30798万 | 139.7 | 287.19 | 66.76 | 91 | 粤电力A | 2023-11-09 四 | 5.32 | 5.33 | 5.41 | 5.55 | 5.30 | 1.50% | 2.24% | 571264 | 31102万 | 138.17 | 284.04 | 66.03 | 92 | 粤电力A | 2023-11-08 三 | 5.32 | 5.34 | 5.33 | 5.39 | 5.30 | -0.19% | 0.74% | 188560 | 10071万 | 136.12 | 279.84 | 65.05 | 93 | 粤电力A | 2023-11-07 二 | 5.33 | 5.34 | 5.34 | 5.36 | 5.30 | 0.00% | 0.79% | 200636 | 10690万 | 136.38 | 280.37 | 65.17 | 94 | 粤电力A | 2023-11-06 一 | 5.35 | 5.39 | 5.34 | 5.41 | 5.30 | -0.93% | 1.26% | 322194 | 17176万 | 136.38 | 280.37 | 65.17 | 95 | 粤电力A | 2023-11-03 五 | 5.30 | 5.30 | 5.39 | 5.47 | 5.29 | 1.70% | 0.85% | 217314 | 11751万 | 137.66 | 282.99 | 65.78 | 96 | 粤电力A | 2023-11-02 四 | 5.38 | 5.37 | 5.30 | 5.38 | 5.30 | -1.30% | 0.60% | 153919 | 8209万 | 135.36 | 278.27 | 64.69 | 97 | 粤电力A | 2023-11-01 三 | 5.36 | 5.36 | 5.37 | 5.40 | 5.29 | 0.19% | 0.79% | 202641 | 10823万 | 137.15 | 281.94 | 65.54 | 98 | 粤电力A | 2023-10-31 二 | 5.44 | 5.42 | 5.36 | 5.47 | 5.31 | -1.11% | 0.78% | 199045 | 10675万 | 136.89 | 281.42 | 65.42 | 99 | 粤电力A | 2023-10-30 一 | 5.45 | 5.47 | 5.42 | 5.50 | 5.36 | -0.91% | 0.84% | 215343 | 11671万 | 138.42 | 284.57 | -36.69 | 100 | 粤电力A | 2023-10-27 五 | 5.45 | 5.47 | 5.47 | 5.56 | 5.41 | 0.00% | 0.98% | 249512 | 13670万 | 139.7 | 287.19 | -37.03 | 101 | 粤电力A | 2023-10-26 四 | 5.28 | 5.30 | 5.47 | 5.50 | 5.23 | 3.21% | 1.34% | 341795 | 18462万 | 139.7 | 287.19 | -37.03 | 102 | 粤电力A | 2023-10-25 三 | 5.42 | 5.39 | 5.30 | 5.44 | 5.29 | -1.67% | 0.93% | 237810 | 12670万 | 135.36 | 278.27 | -35.88 | 103 | 粤电力A | 2023-10-24 二 | 5.36 | 5.33 | 5.39 | 5.42 | 5.30 | 1.13% | 0.80% | 204823 | 10996万 | 137.66 | 282.99 | -36.48 | 104 | 粤电力A | 2023-10-23 一 | 5.50 | 5.49 | 5.33 | 5.50 | 5.29 | -2.91% | 0.76% | 193627 | 10382万 | 136.12 | 279.84 | -36.08 | 105 | 粤电力A | 2023-10-20 五 | 5.46 | 5.49 | 5.49 | 5.54 | 5.41 | 0.00% | 0.56% | 143312 | 7886万 | 140.21 | 288.24 | -37.16 | 106 | 粤电力A | 2023-10-19 四 | 5.53 | 5.55 | 5.49 | 5.58 | 5.48 | -1.08% | 0.62% | 158499 | 8751万 | 140.21 | 288.24 | -37.16 | 107 | 粤电力A | 2023-10-18 三 | 5.63 | 5.65 | 5.55 | 5.65 | 5.53 | -1.77% | 0.61% | 155754 | 8694万 | 141.74 | 291.39 | -37.57 | 108 | 粤电力A | 2023-10-17 二 | 5.70 | 5.68 | 5.65 | 5.75 | 5.62 | -0.53% | 0.61% | 156882 | 8878万 | 144.3 | 296.64 | -38.24 | 109 | 粤电力A | 2023-10-16 一 | 5.71 | 5.70 | 5.68 | 5.75 | 5.64 | -0.35% | 0.65% | 166122 | 9434万 | 145.06 | 298.22 | -38.45 | 110 | 粤电力A | 2023-10-13 五 | 5.85 | 5.82 | 5.70 | 5.95 | 5.66 | -2.06% | 0.90% | 230361 | 13249万 | 145.57 | 299.27 | -38.58 | 111 | 粤电力A | 2023-10-12 四 | 5.84 | 5.82 | 5.82 | 5.86 | 5.78 | 0.00% | 0.69% | 177144 | 10300万 | 148.64 | 305.57 | -39.4 | 112 | 粤电力A | 2023-10-11 三 | 5.95 | 5.93 | 5.82 | 6.00 | 5.80 | -1.85% | 0.87% | 222890 | 13106万 | 148.64 | 305.57 | -39.4 | 113 | 粤电力A | 2023-10-10 二 | 6.02 | 6.00 | 5.93 | 6.04 | 5.92 | -1.17% | 0.78% | 199623 | 11897万 | 151.45 | 311.34 | -40.14 | 114 | 粤电力A | 2023-10-09 一 | 5.97 | 5.97 | 6.00 | 6.03 | 5.96 | 0.50% | 0.80% | 204079 | 12234万 | 153.23 | 315.02 | -40.61 | 115 | 粤电力A | 2023-09-28 四 | 6.00 | 5.95 | 5.97 | 6.02 | 5.94 | 0.34% | 0.71% | 180292 | 10762万 | 152.47 | 313.44 | -40.41 | 116 | 粤电力A | 2023-09-27 三 | 6.03 | 6.03 | 5.95 | 6.12 | 5.94 | -1.33% | 1.03% | 263613 | 15816万 | 151.96 | 312.39 | -40.28 | 117 | 粤电力A | 2023-09-26 二 | 6.02 | 6.02 | 6.03 | 6.07 | 5.98 | 0.17% | 0.61% | 155488 | 9378万 | 154 | 316.59 | -40.82 | 118 | 粤电力A | 2023-09-25 一 | 6.08 | 6.10 | 6.02 | 6.09 | 5.98 | -1.31% | 1.01% | 258063 | 15537万 | 153.75 | 316.07 | -40.75 | 119 | 粤电力A | 2023-09-22 五 | 6.14 | 6.12 | 6.10 | 6.19 | 6.05 | -0.33% | 0.90% | 230394 | 14066万 | 155.79 | 320.27 | -41.29 | 120 | 粤电力A | 2023-09-21 四 | 6.12 | 6.15 | 6.12 | 6.20 | 6.10 | -0.49% | 0.63% | 159934 | 9825万 | 156.3 | 321.32 | -41.43 | 121 | 粤电力A | 2023-09-20 三 | 6.25 | 6.24 | 6.15 | 6.26 | 6.13 | -1.44% | 0.63% | 160341 | 9894万 | 157.07 | 322.89 | -41.63 | 122 | 粤电力A | 2023-09-19 二 | 6.26 | 6.28 | 6.24 | 6.29 | 6.21 | -0.64% | 0.44% | 112960 | 7065万 | 159.36 | 327.62 | -42.24 | 123 | 粤电力A | 2023-09-18 一 | 6.19 | 6.22 | 6.28 | 6.30 | 6.15 | 0.96% | 0.95% | 242340 | 15120万 | 160.39 | 329.72 | -42.51 | 124 | 粤电力A | 2023-09-15 五 | 6.36 | 6.35 | 6.22 | 6.37 | 6.14 | -2.05% | 1.15% | 293447 | 18281万 | 158.85 | 326.57 | -42.1 | 125 | 粤电力A | 2023-09-14 四 | 6.36 | 6.34 | 6.35 | 6.43 | 6.28 | 0.16% | 0.73% | 186450 | 11825万 | 162.17 | 333.39 | -42.98 | 126 | 粤电力A | 2023-09-13 三 | 6.28 | 6.31 | 6.34 | 6.42 | 6.28 | 0.48% | 1.03% | 262330 | 16685万 | 161.92 | 332.87 | -42.92 | 127 | 粤电力A | 2023-09-12 二 | 6.30 | 6.31 | 6.31 | 6.45 | 6.27 | 0.00% | 1.01% | 257820 | 16376万 | 161.15 | 331.29 | -42.71 | 128 | 粤电力A | 2023-09-11 一 | 6.38 | 6.45 | 6.31 | 6.46 | 6.27 | -2.17% | 1.12% | 285799 | 18043万 | 161.15 | 331.29 | -42.71 | 129 | 粤电力A | 2023-09-08 五 | 6.22 | 6.24 | 6.45 | 6.56 | 6.22 | 3.37% | 1.27% | 325030 | 20827万 | 164.73 | 338.64 | -43.66 | 130 | 粤电力A | 2023-09-07 四 | 6.32 | 6.34 | 6.24 | 6.34 | 6.23 | -1.58% | 0.70% | 177514 | 11115万 | 159.36 | 327.62 | -42.24 | 131 | 粤电力A | 2023-09-06 三 | 6.39 | 6.43 | 6.34 | 6.42 | 6.30 | -1.40% | 0.69% | 175110 | 11124万 | 161.92 | 332.87 | -42.92 | 132 | 粤电力A | 2023-09-05 二 | 6.38 | 6.39 | 6.43 | 6.55 | 6.33 | 0.63% | 1.40% | 356591 | 22950万 | 164.22 | 337.59 | -43.52 | 133 | 粤电力A | 2023-09-04 一 | 6.35 | 6.36 | 6.39 | 6.42 | 6.18 | 0.47% | 1.10% | 280992 | 17792万 | 163.19 | 335.49 | -43.25 | 134 | 粤电力A | 2023-09-01 五 | 6.29 | 6.29 | 6.36 | 6.38 | 6.27 | 1.11% | 0.80% | 204920 | 12993万 | 162.43 | 333.92 | -43.05 | 135 | 粤电力A | 2023-08-31 四 | 6.36 | 6.36 | 6.29 | 6.48 | 6.24 | -1.10% | 0.76% | 193373 | 12221万 | 160.64 | 330.24 | -42.58 | 136 | 粤电力A | 2023-08-30 三 | 6.39 | 6.41 | 6.36 | 6.50 | 6.28 | -0.78% | 0.75% | 190888 | 12170万 | 162.43 | 333.92 | -13.54 | 137 | 粤电力A | 2023-08-29 二 | 6.33 | 6.33 | 6.41 | 6.43 | 6.28 | 1.26% | 0.65% | 166188 | 10605万 | 163.71 | 336.54 | -13.64 | 138 | 粤电力A | 2023-08-28 一 | 6.63 | 6.36 | 6.33 | 6.70 | 6.31 | -0.47% | 1.12% | 285192 | 18322万 | 161.66 | 332.34 | -13.47 | 139 | 粤电力A | 2023-08-25 五 | 6.31 | 6.35 | 6.36 | 6.43 | 6.24 | 0.16% | 0.77% | 197606 | 12561万 | 162.43 | 333.92 | -13.54 | 140 | 粤电力A | 2023-08-23 三 | 6.80 | 6.83 | 6.42 | 6.80 | 6.40 | -6.00% | 1.61% | 410308 | 26643万 | 163.96 | 337.07 | -13.66 | 141 | 粤电力A | 2023-08-22 二 | 6.97 | 6.97 | 6.83 | 7.03 | 6.71 | -2.01% | 0.98% | 250522 | 17084万 | 174.43 | 358.59 | -14.54 |
|
行情刷新 | 流通股东
|