| 股票名称 | 代码 000543 | 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 | 皖能电力 | 2024-11-22 五 | 7.89 | 7.91 | 7.72 | 8.15 | 7.71 | -2.40% | 2.16% | 490541 | 39026万 | 175 | 175 | 10.25 | | 2 | 皖能电力 | 2024-11-21 四 | 7.74 | 7.78 | 7.91 | 7.98 | 7.70 | 1.67% | 1.91% | 432239 | 34030万 | 179.31 | 179.31 | 10.5 | | 3 | 皖能电力 | 2024-11-20 三 | 7.67 | 7.70 | 7.78 | 7.79 | 7.58 | 1.04% | 1.33% | 301676 | 23201万 | 176.36 | 176.36 | 10.33 | | 4 | 皖能电力 | 2024-11-19 二 | 7.66 | 7.66 | 7.70 | 7.70 | 7.60 | 0.52% | 1.06% | 239204 | 18288万 | 174.55 | 174.55 | 10.22 | | 5 | 皖能电力 | 2024-11-18 一 | 7.58 | 7.57 | 7.66 | 7.73 | 7.58 | 1.19% | 1.52% | 343854 | 26392万 | 173.64 | 173.64 | 10.17 | | 6 | 皖能电力 | 2024-11-15 五 | 7.65 | 7.68 | 7.57 | 7.76 | 7.56 | -1.43% | 1.11% | 251137 | 19191万 | 171.6 | 171.6 | 10.05 | | 7 | 皖能电力 | 2024-11-14 四 | 7.82 | 7.81 | 7.68 | 7.98 | 7.66 | -1.66% | 1.72% | 389992 | 30550万 | 174.1 | 174.1 | 10.2 | | 8 | 皖能电力 | 2024-11-13 三 | 7.76 | 7.79 | 7.81 | 7.86 | 7.70 | 0.26% | 1.06% | 240852 | 18764万 | 177.04 | 177.04 | 10.37 | | 9 | 皖能电力 | 2024-11-12 二 | 7.89 | 7.89 | 7.79 | 7.90 | 7.73 | -1.27% | 1.35% | 304939 | 23827万 | 176.59 | 176.59 | 10.34 | | 10 | 皖能电力 | 2024-11-11 一 | 7.68 | 7.70 | 7.89 | 7.91 | 7.64 | 2.47% | 2.00% | 453580 | 35406万 | 178.86 | 178.86 | 10.48 | | 11 | 皖能电力 | 2024-11-08 五 | 7.81 | 7.78 | 7.70 | 7.90 | 7.65 | -1.03% | 1.66% | 375487 | 29136万 | 174.55 | 174.55 | 10.22 | | 12 | 皖能电力 | 2024-11-07 四 | 7.59 | 7.63 | 7.78 | 7.78 | 7.53 | 1.97% | 1.82% | 413184 | 31878万 | 176.36 | 176.36 | 10.33 | | 13 | 皖能电力 | 2024-11-06 三 | 7.74 | 7.76 | 7.63 | 7.80 | 7.61 | -1.68% | 2.14% | 485730 | 37271万 | 172.96 | 172.96 | 10.13 | | 14 | 皖能电力 | 2024-11-05 二 | 7.74 | 7.75 | 7.76 | 7.78 | 7.63 | 0.13% | 1.57% | 356381 | 27484万 | 175.91 | 175.91 | 10.3 | | 15 | 皖能电力 | 2024-11-04 一 | 7.73 | 7.73 | 7.75 | 7.77 | 7.65 | 0.26% | 0.85% | 193478 | 14914万 | 175.68 | 175.68 | 10.29 | | 16 | 皖能电力 | 2024-11-01 五 | 7.80 | 7.80 | 7.73 | 7.84 | 7.66 | -0.90% | 1.24% | 281954 | 21838万 | 175.23 | 175.23 | 10.26 | | 17 | 皖能电力 | 2024-10-31 四 | 7.63 | 7.63 | 7.80 | 7.87 | 7.63 | 2.23% | 1.92% | 435338 | 33918万 | 176.82 | 176.82 | 10.36 | | 18 | 皖能电力 | 2024-10-30 三 | 7.80 | 7.81 | 7.63 | 7.91 | 7.58 | -2.30% | 1.61% | 365114 | 28098万 | 172.96 | 172.96 | 10.13 | | 19 | 皖能电力 | 2024-10-29 二 | 7.66 | 7.67 | 7.81 | 7.87 | 7.64 | 1.83% | 2.77% | 628237 | 48744万 | 177.04 | 177.04 | 10.37 | | 20 | 皖能电力 | 2024-10-28 一 | 7.60 | 7.73 | 7.67 | 7.71 | 7.17 | -0.78% | 3.09% | 700201 | 52569万 | 173.87 | 173.87 | 10.18 | | 21 | 皖能电力 | 2024-10-25 五 | 7.74 | 7.75 | 7.73 | 7.76 | 7.59 | -0.26% | 1.12% | 254259 | 19519万 | 175.23 | 175.23 | 9.15 | | 22 | 皖能电力 | 2024-10-24 四 | 7.85 | 7.86 | 7.75 | 7.85 | 7.71 | -1.40% | 1.12% | 252796 | 19581万 | 175.68 | 175.68 | 9.17 | | 23 | 皖能电力 | 2024-10-23 三 | 7.80 | 7.79 | 7.86 | 7.91 | 7.68 | 0.90% | 2.04% | 461436 | 36084万 | 178.18 | 178.18 | 9.3 | | 24 | 皖能电力 | 2024-10-22 二 | 7.63 | 7.64 | 7.79 | 7.80 | 7.61 | 1.96% | 1.56% | 354339 | 27426万 | 176.59 | 176.59 | 9.22 | | 25 | 皖能电力 | 2024-10-21 一 | 7.64 | 7.63 | 7.64 | 7.69 | 7.54 | 0.13% | 1.35% | 305706 | 23280万 | 173.19 | 173.19 | 9.04 | | 26 | 皖能电力 | 2024-10-18 五 | 7.48 | 7.47 | 7.63 | 7.73 | 7.42 | 2.14% | 1.67% | 379227 | 28764万 | 172.96 | 172.96 | 9.03 | | 27 | 皖能电力 | 2024-10-17 四 | 7.59 | 7.61 | 7.47 | 7.71 | 7.46 | -1.84% | 1.34% | 304357 | 23043万 | 169.33 | 169.33 | 8.84 | | 28 | 皖能电力 | 2024-10-16 三 | 7.49 | 7.55 | 7.61 | 7.68 | 7.43 | 0.79% | 1.47% | 334209 | 25392万 | 172.51 | 172.51 | 9.01 | | 29 | 皖能电力 | 2024-10-15 二 | 7.93 | 8.02 | 7.55 | 7.98 | 7.55 | -5.86% | 3.60% | 816625 | 63207万 | 171.15 | 171.15 | 8.94 | | 30 | 皖能电力 | 2024-10-14 一 | 7.98 | 7.97 | 8.02 | 8.12 | 7.86 | 0.63% | 1.70% | 385075 | 30799万 | 181.8 | 181.8 | 9.49 | | 31 | 皖能电力 | 2024-10-11 五 | 8.21 | 8.21 | 7.97 | 8.23 | 7.90 | -2.92% | 1.84% | 416736 | 33658万 | 180.67 | 180.67 | 9.43 | | 32 | 皖能电力 | 2024-10-10 四 | 8.02 | 8.01 | 8.21 | 8.52 | 7.98 | 2.50% | 3.85% | 872818 | 72460万 | 186.11 | 186.11 | 9.72 | | 33 | 皖能电力 | 2024-10-09 三 | 8.25 | 8.45 | 8.01 | 8.41 | 8.01 | -5.21% | 3.38% | 766560 | 62779万 | 181.58 | 181.58 | 9.48 | | 34 | 皖能电力 | 2024-10-08 二 | 9.10 | 8.32 | 8.45 | 9.10 | 8.10 | 1.56% | 5.93% | 1343122 | 114143万 | 191.55 | 191.55 | 10 | | 35 | 皖能电力 | 2024-09-30 一 | 7.93 | 7.76 | 8.32 | 8.42 | 7.80 | 7.22% | 5.56% | 1260166 | 101825万 | 188.6 | 188.6 | 9.85 | | 36 | 皖能电力 | 2024-09-27 五 | 7.64 | 7.60 | 7.76 | 7.82 | 7.50 | 2.11% | 4.61% | 1045365 | 79748万 | 175.91 | 175.91 | 9.18 | | 37 | 皖能电力 | 2024-09-26 四 | 7.61 | 7.70 | 7.60 | 7.64 | 7.14 | -1.30% | 5.14% | 1164861 | 86051万 | 172.28 | 172.28 | 9 | | 38 | 皖能电力 | 2024-09-25 三 | 8.15 | 8.13 | 7.70 | 8.21 | 7.63 | -5.29% | 4.32% | 980142 | 77471万 | 174.55 | 174.55 | 9.11 | | 39 | 皖能电力 | 2024-09-24 二 | 7.95 | 7.85 | 8.13 | 8.28 | 7.86 | 3.57% | 1.87% | 423163 | 34344万 | 184.3 | 184.3 | 9.62 | | 40 | 皖能电力 | 2024-09-23 一 | 7.54 | 7.55 | 7.85 | 8.00 | 7.51 | 3.97% | 1.39% | 316082 | 24711万 | 177.95 | 177.95 | 9.29 | | 41 | 皖能电力 | 2024-09-20 五 | 7.55 | 7.58 | 7.55 | 7.60 | 7.43 | -0.40% | 0.80% | 182008 | 13675万 | 171.15 | 171.15 | 8.94 | | 42 | 皖能电力 | 2024-09-19 四 | 7.60 | 7.57 | 7.58 | 7.62 | 7.46 | 0.13% | 0.86% | 194316 | 14703万 | 171.83 | 171.83 | 8.97 | | 43 | 皖能电力 | 2024-09-18 三 | 7.56 | 7.59 | 7.57 | 7.67 | 7.47 | -0.26% | 0.62% | 141412 | 10702万 | 171.6 | 171.6 | 8.96 | | 44 | 皖能电力 | 2024-09-13 五 | 7.58 | 7.58 | 7.59 | 7.67 | 7.54 | 0.13% | 0.58% | 132214 | 10059万 | 172.05 | 172.05 | 8.98 | | 45 | 皖能电力 | 2024-09-12 四 | 7.42 | 7.43 | 7.58 | 7.69 | 7.40 | 2.02% | 0.89% | 201970 | 15357万 | 171.83 | 171.83 | 8.97 | | 46 | 皖能电力 | 2024-09-11 三 | 7.56 | 7.56 | 7.43 | 7.56 | 7.33 | -1.72% | 1.11% | 252697 | 18749万 | 168.43 | 168.43 | 8.79 | | 47 | 皖能电力 | 2024-09-10 二 | 7.71 | 7.71 | 7.56 | 7.80 | 7.45 | -1.95% | 0.92% | 208961 | 15830万 | 171.37 | 171.37 | 8.95 | | 48 | 皖能电力 | 2024-09-09 一 | 7.80 | 7.81 | 7.71 | 7.84 | 7.64 | -1.28% | 0.83% | 187218 | 14456万 | 174.78 | 174.78 | 9.13 | | 49 | 皖能电力 | 2024-09-06 五 | 7.90 | 7.89 | 7.81 | 7.92 | 7.74 | -1.01% | 0.97% | 220609 | 17267万 | 177.04 | 177.04 | 9.24 | | 50 | 皖能电力 | 2024-09-05 四 | 8.01 | 8.03 | 7.89 | 8.05 | 7.77 | -1.74% | 1.78% | 403549 | 31782万 | 178.86 | 178.86 | 9.34 | | 51 | 皖能电力 | 2024-09-04 三 | 8.21 | 8.24 | 8.03 | 8.33 | 8.00 | -2.55% | 1.42% | 322079 | 26192万 | 182.03 | 182.03 | 9.5 | | 52 | 皖能电力 | 2024-09-03 二 | 8.56 | 8.62 | 8.24 | 8.68 | 8.15 | -4.41% | 1.41% | 319075 | 26578万 | 186.79 | 186.79 | 9.75 | | 53 | 皖能电力 | 2024-09-02 一 | 8.50 | 8.50 | 8.62 | 8.78 | 8.36 | 1.41% | 1.12% | 254166 | 22019万 | 195.4 | 195.4 | 10.2 | | 54 | 皖能电力 | 2024-08-30 五 | 8.61 | 8.62 | 8.50 | 8.65 | 8.36 | -1.39% | 1.14% | 259321 | 22065万 | 192.68 | 192.68 | 10.06 | | 55 | 皖能电力 | 2024-08-29 四 | 8.71 | 8.69 | 8.62 | 8.71 | 8.53 | -0.81% | 0.58% | 131198 | 11289万 | 195.4 | 195.4 | 10.2 | | 56 | 皖能电力 | 2024-08-28 三 | 8.63 | 8.64 | 8.69 | 8.85 | 8.59 | 0.58% | 0.62% | 141165 | 12353万 | 196.99 | 196.99 | 10.29 | | 57 | 皖能电力 | 2024-08-27 二 | 8.60 | 8.60 | 8.64 | 8.68 | 8.53 | 0.47% | 0.48% | 108010 | 9306万 | 195.86 | 195.86 | 10.23 | | 58 | 皖能电力 | 2024-08-26 一 | 8.87 | 8.91 | 8.60 | 8.90 | 8.48 | -3.48% | 1.06% | 239885 | 20709万 | 194.95 | 194.95 | 10.18 | | 59 | 皖能电力 | 2024-08-23 五 | 8.80 | 8.82 | 8.91 | 9.01 | 8.73 | 1.02% | 0.87% | 196666 | 17465万 | 201.98 | 201.98 | 10.55 | | 60 | 皖能电力 | 2024-08-22 四 | 8.58 | 8.59 | 8.82 | 8.85 | 8.55 | 2.68% | 1.17% | 266075 | 23333万 | 199.94 | 199.94 | 10.44 | | 61 | 皖能电力 | 2024-08-21 三 | 8.61 | 8.65 | 8.59 | 8.66 | 8.43 | -0.69% | 0.51% | 116143 | 9897万 | 194.72 | 194.72 | 11.29 | | 62 | 皖能电力 | 2024-08-20 二 | 8.80 | 8.74 | 8.65 | 8.83 | 8.45 | -1.03% | 0.74% | 168289 | 14461万 | 196.08 | 196.08 | 11.37 | | 63 | 皖能电力 | 2024-08-19 一 | 8.54 | 8.57 | 8.74 | 8.78 | 8.51 | 1.98% | 0.84% | 189856 | 16504万 | 198.12 | 198.12 | 11.48 | | 64 | 皖能电力 | 2024-08-16 五 | 8.75 | 8.77 | 8.57 | 8.80 | 8.40 | -2.28% | 1.04% | 234950 | 20122万 | 194.27 | 194.27 | 11.26 | | 65 | 皖能电力 | 2024-08-15 四 | 8.59 | 8.61 | 8.77 | 8.84 | 8.55 | 1.86% | 0.93% | 211824 | 18528万 | 198.8 | 198.8 | 11.52 | | 66 | 皖能电力 | 2024-08-14 三 | 8.44 | 8.46 | 8.61 | 8.83 | 8.31 | 1.77% | 1.24% | 280438 | 24240万 | 195.18 | 195.18 | 11.31 | | 67 | 皖能电力 | 2024-08-13 二 | 8.48 | 8.48 | 8.46 | 8.58 | 8.38 | -0.24% | 0.54% | 123344 | 10474万 | 191.78 | 191.78 | 11.12 | | 68 | 皖能电力 | 2024-08-12 一 | 8.39 | 8.36 | 8.48 | 8.55 | 8.35 | 1.44% | 0.75% | 170441 | 14464万 | 192.23 | 192.23 | 11.14 | | 69 | 皖能电力 | 2024-08-09 五 | 8.35 | 8.35 | 8.36 | 8.44 | 8.26 | 0.12% | 1.05% | 238062 | 19859万 | 189.51 | 189.51 | 10.99 | | 70 | 皖能电力 | 2024-08-08 四 | 8.49 | 8.48 | 8.35 | 8.54 | 8.32 | -1.53% | 0.59% | 132679 | 11143万 | 189.28 | 189.28 | 10.97 | | 71 | 皖能电力 | 2024-08-07 三 | 8.37 | 8.39 | 8.48 | 8.73 | 8.37 | 1.07% | 1.02% | 232020 | 19897万 | 192.23 | 192.23 | 11.14 | | 72 | 皖能电力 | 2024-08-06 二 | 8.58 | 8.55 | 8.39 | 8.68 | 8.29 | -1.87% | 1.01% | 228961 | 19287万 | 190.19 | 190.19 | 11.03 | | 73 | 皖能电力 | 2024-08-05 一 | 8.73 | 8.80 | 8.55 | 8.77 | 8.53 | -2.84% | 0.65% | 147890 | 12767万 | 193.82 | 193.82 | 11.24 | | 74 | 皖能电力 | 2024-08-02 五 | 8.68 | 8.75 | 8.80 | 8.90 | 8.55 | 0.57% | 1.20% | 272425 | 23829万 | 199.48 | 199.48 | 11.56 | | 75 | 皖能电力 | 2024-08-01 四 | 8.86 | 8.86 | 8.75 | 9.00 | 8.72 | -1.24% | 0.69% | 157041 | 13889万 | 198.35 | 198.35 | 11.5 | | 76 | 皖能电力 | 2024-07-31 三 | 8.78 | 8.83 | 8.86 | 8.93 | 8.65 | 0.34% | 1.01% | 228708 | 20075万 | 200.84 | 200.84 | 11.64 | | 77 | 皖能电力 | 2024-07-30 二 | 9.12 | 9.16 | 8.83 | 9.15 | 8.77 | -3.60% | 0.92% | 209642 | 18665万 | 200.16 | 200.16 | 11.6 | | 78 | 皖能电力 | 2024-07-29 一 | 9.00 | 9.00 | 9.16 | 9.23 | 8.98 | 1.78% | 0.71% | 161657 | 14780万 | 207.64 | 207.64 | 12.04 | | 79 | 皖能电力 | 2024-07-26 五 | 8.95 | 8.92 | 9.00 | 9.06 | 8.76 | 0.90% | 0.89% | 202732 | 18154万 | 204.02 | 204.02 | 11.83 | | 80 | 皖能电力 | 2024-07-25 四 | 9.08 | 9.08 | 8.92 | 9.12 | 8.68 | -1.76% | 1.17% | 265864 | 23570万 | 202.2 | 202.2 | 11.72 | | 81 | 皖能电力 | 2024-07-24 三 | 8.56 | 8.59 | 9.08 | 9.20 | 8.55 | 5.70% | 1.59% | 359629 | 32189万 | 205.83 | 205.83 | 11.93 | | 82 | 皖能电力 | 2024-07-23 二 | 8.70 | 8.69 | 8.59 | 8.80 | 8.58 | -1.15% | 0.48% | 109677 | 9514万 | 194.72 | 194.72 | 11.29 | | 83 | 皖能电力 | 2024-07-22 一 | 8.95 | 8.95 | 8.69 | 8.98 | 8.64 | -2.91% | 0.98% | 221938 | 19392万 | 196.99 | 196.99 | 11.42 | | 84 | 皖能电力 | 2024-07-19 五 | 8.79 | 8.86 | 8.95 | 9.04 | 8.73 | 1.02% | 0.79% | 179830 | 16006万 | 202.88 | 202.88 | 11.76 | | 85 | 皖能电力 | 2024-07-18 四 | 8.40 | 8.58 | 8.86 | 8.88 | 8.38 | 3.26% | 1.19% | 269646 | 23365万 | 200.84 | 200.84 | 11.64 | | 86 | 皖能电力 | 2024-07-17 三 | 8.98 | 9.05 | 8.58 | 8.98 | 8.46 | -5.19% | 1.65% | 373736 | 32274万 | 194.5 | 194.5 | 11.27 | | 87 | 皖能电力 | 2024-07-16 二 | 9.12 | 9.14 | 9.05 | 9.19 | 8.98 | -0.98% | 0.73% | 164650 | 14887万 | 205.15 | 205.15 | 11.89 | | 88 | 皖能电力 | 2024-07-15 一 | 8.95 | 8.99 | 9.14 | 9.15 | 8.80 | 1.67% | 1.18% | 268598 | 24324万 | 207.19 | 207.19 | 12.01 | | 89 | 皖能电力 | 2024-07-12 五 | 9.02 | 9.13 | 8.99 | 9.11 | 8.92 | -1.53% | 1.06% | 240988 | 21677万 | 203.79 | 203.79 | 11.81 | | 90 | 皖能电力 | 2024-07-11 四 | 9.35 | 9.33 | 9.13 | 9.42 | 8.78 | -2.14% | 1.95% | 441450 | 39675万 | 206.96 | 206.96 | 12 | | 91 | 皖能电力 | 2024-07-10 三 | 9.54 | 9.55 | 9.33 | 9.59 | 9.23 | -2.30% | 1.59% | 361107 | 33721万 | 211.5 | 211.5 | 12.26 | | 92 | 皖能电力 | 2024-07-09 二 | 9.18 | 9.18 | 9.55 | 9.68 | 9.06 | 4.03% | 1.76% | 398750 | 37390万 | 216.49 | 216.49 | 12.55 | | 93 | 皖能电力 | 2024-07-08 一 | 8.97 | 8.97 | 9.18 | 9.31 | 8.90 | 2.34% | 1.59% | 361515 | 33067万 | 208.1 | 208.1 | 12.06 | | 94 | 皖能电力 | 2024-07-05 五 | 9.11 | 9.09 | 8.97 | 9.14 | 8.85 | -1.32% | 0.88% | 199424 | 17867万 | 203.34 | 203.34 | 11.79 | | 95 | 皖能电力 | 2024-07-04 四 | 9.17 | 9.18 | 9.09 | 9.30 | 9.04 | -0.98% | 0.78% | 176791 | 16198万 | 206.06 | 206.06 | 11.94 | | 96 | 皖能电力 | 2024-07-03 三 | 9.22 | 9.18 | 9.18 | 9.32 | 9.11 | 0.00% | 1.09% | 246152 | 22658万 | 208.1 | 208.1 | 12.06 | | 97 | 皖能电力 | 2024-07-02 二 | 9.22 | 9.22 | 9.18 | 9.24 | 8.99 | -0.43% | 1.01% | 229486 | 20941万 | 208.1 | 208.1 | 12.06 | | 98 | 皖能电力 | 2024-07-01 一 | 8.89 | 8.85 | 9.22 | 9.31 | 8.88 | 4.18% | 1.78% | 402381 | 36598万 | 209 | 209 | 12.12 | | 99 | 皖能电力 | 2024-06-28 五 | 8.40 | 8.43 | 8.85 | 8.98 | 8.39 | 4.98% | 1.43% | 324627 | 28366万 | 200.62 | 200.62 | 11.63 | | 100 | 皖能电力 | 2024-06-27 四 | 8.43 | 8.50 | 8.43 | 8.56 | 8.37 | -0.82% | 0.74% | 168176 | 14211万 | 191.1 | 191.1 | 11.08 | | 101 | 皖能电力 | 2024-06-26 三 | 8.54 | 8.60 | 8.50 | 8.63 | 8.28 | -1.16% | 1.05% | 236910 | 19906万 | 192.68 | 192.68 | 11.17 | | 102 | 皖能电力 | 2024-06-25 二 | 8.51 | 8.54 | 8.60 | 8.64 | 8.42 | 0.70% | 0.86% | 193951 | 16574万 | 194.95 | 194.95 | 11.3 | | 103 | 皖能电力 | 2024-06-24 一 | 8.43 | 8.44 | 8.54 | 8.65 | 8.38 | 1.18% | 1.12% | 253875 | 21671万 | 193.59 | 193.59 | 11.22 | | 104 | 皖能电力 | 2024-06-21 五 | 8.52 | 8.55 | 8.44 | 8.64 | 8.33 | -1.29% | 0.88% | 199906 | 16959万 | 191.32 | 191.32 | 11.09 | | 105 | 皖能电力 | 2024-06-20 四 | 8.40 | 8.44 | 8.55 | 8.62 | 8.35 | 1.30% | 0.89% | 200832 | 17044万 | 193.82 | 193.82 | 11.24 | | 106 | 皖能电力 | 2024-06-19 三 | 8.50 | 8.52 | 8.44 | 8.58 | 8.42 | -0.94% | 0.61% | 138774 | 11787万 | 191.32 | 191.32 | 11.09 | | 107 | 皖能电力 | 2024-06-18 二 | 8.50 | 8.53 | 8.52 | 8.59 | 8.41 | -0.12% | 0.77% | 173784 | 14792万 | 193.14 | 193.14 | 11.2 | | 108 | 皖能电力 | 2024-06-17 一 | 8.55 | 8.64 | 8.53 | 8.75 | 8.48 | -1.27% | 0.96% | 218425 | 18761万 | 193.36 | 193.36 | 11.21 | | 109 | 皖能电力 | 2024-06-14 五 | 8.64 | 8.71 | 8.64 | 8.85 | 8.58 | -0.80% | 1.04% | 235927 | 20563万 | 195.86 | 195.86 | 11.35 | | 110 | 皖能电力 | 2024-06-13 四 | 8.73 | 8.76 | 8.71 | 8.86 | 8.60 | -0.57% | 0.77% | 173793 | 15158万 | 197.44 | 197.44 | 11.45 | | 111 | 皖能电力 | 2024-06-12 三 | 8.62 | 8.65 | 8.76 | 8.83 | 8.55 | 1.27% | 0.90% | 204743 | 17812万 | 198.58 | 198.58 | 11.51 | | 112 | 皖能电力 | 2024-06-11 二 | 8.80 | 8.79 | 8.65 | 8.88 | 8.45 | -1.59% | 1.58% | 359191 | 31002万 | 196.08 | 196.08 | 11.37 | | 113 | 皖能电力 | 2024-06-07 五 | 8.50 | 8.57 | 8.79 | 8.81 | 8.45 | 2.57% | 1.42% | 321232 | 27810万 | 199.26 | 199.26 | 11.55 | | 114 | 皖能电力 | 2024-06-06 四 | 8.38 | 8.39 | 8.57 | 8.63 | 8.32 | 2.15% | 1.66% | 375705 | 31939万 | 194.27 | 194.27 | 11.26 | | 115 | 皖能电力 | 2024-06-05 三 | 8.34 | 8.37 | 8.39 | 8.57 | 8.30 | 0.24% | 1.61% | 364101 | 30820万 | 190.19 | 190.19 | 11.03 | | 116 | 皖能电力 | 2024-06-04 二 | 8.09 | 8.09 | 8.37 | 8.39 | 8.03 | 3.46% | 1.60% | 362188 | 29731万 | 189.74 | 189.74 | 11 | | 117 | 皖能电力 | 2024-06-03 一 | 8.15 | 8.13 | 8.09 | 8.21 | 8.02 | -0.49% | 1.26% | 286674 | 23243万 | 183.39 | 183.39 | 10.63 | | 118 | 皖能电力 | 2024-05-31 五 | 7.96 | 7.97 | 8.13 | 8.19 | 7.90 | 2.01% | 1.27% | 288628 | 23338万 | 184.3 | 184.3 | 10.68 | | 119 | 皖能电力 | 2024-05-30 四 | 8.17 | 8.12 | 7.97 | 8.24 | 7.95 | -1.85% | 1.17% | 264521 | 21252万 | 180.67 | 180.67 | 10.47 | | 120 | 皖能电力 | 2024-05-29 三 | 8.36 | 8.36 | 8.34 | 8.44 | 8.13 | -0.24% | 1.40% | 318102 | 26377万 | 189.06 | 189.06 | 10.96 | | 121 | 皖能电力 | 2024-05-28 二 | 8.50 | 8.48 | 8.36 | 8.68 | 8.28 | -1.42% | 1.81% | 409402 | 34465万 | 189.51 | 189.51 | 10.99 | | 122 | 皖能电力 | 2024-05-27 一 | 8.18 | 8.11 | 8.48 | 8.60 | 8.09 | 4.56% | 2.84% | 644821 | 54041万 | 192.23 | 192.23 | 11.14 | | 123 | 皖能电力 | 2024-05-24 五 | 7.95 | 7.92 | 8.11 | 8.27 | 7.92 | 2.40% | 2.04% | 461811 | 37690万 | 183.84 | 183.84 | 10.66 | | 124 | 皖能电力 | 2024-05-23 四 | 8.19 | 8.19 | 7.92 | 8.19 | 7.90 | -3.30% | 1.54% | 349009 | 27938万 | 179.54 | 179.54 | 10.41 | | 125 | 皖能电力 | 2024-05-22 三 | 8.17 | 8.20 | 8.19 | 8.39 | 8.14 | -0.12% | 1.63% | 369495 | 30533万 | 185.66 | 185.66 | 10.76 | | 126 | 皖能电力 | 2024-05-21 二 | 8.16 | 8.18 | 8.20 | 8.24 | 8.11 | 0.24% | 1.17% | 265304 | 21680万 | 185.88 | 185.88 | 10.78 | | 127 | 皖能电力 | 2024-05-20 一 | 8.10 | 8.13 | 8.18 | 8.24 | 7.92 | 0.62% | 2.25% | 509177 | 41247万 | 185.43 | 185.43 | 10.75 | | 128 | 皖能电力 | 2024-05-17 五 | 8.25 | 8.29 | 8.13 | 8.37 | 8.06 | -1.93% | 2.01% | 456445 | 37276万 | 184.3 | 184.3 | 10.68 | | 129 | 皖能电力 | 2024-05-16 四 | 8.45 | 8.44 | 8.29 | 8.50 | 8.25 | -1.78% | 1.34% | 303395 | 25330万 | 187.92 | 187.92 | 10.89 | | 130 | 皖能电力 | 2024-05-15 三 | 8.90 | 8.93 | 8.44 | 8.91 | 8.42 | -5.49% | 2.00% | 452592 | 39038万 | 191.32 | 191.32 | 11.09 | | 131 | 皖能电力 | 2024-05-14 二 | 8.62 | 8.78 | 8.93 | 9.04 | 8.58 | 1.71% | 2.70% | 611668 | 53965万 | 202.43 | 202.43 | 11.73 | | 132 | 皖能电力 | 2024-05-13 一 | 8.46 | 8.42 | 8.78 | 8.80 | 8.30 | 4.28% | 3.04% | 688733 | 59048万 | 199.03 | 199.03 | 11.54 | | 133 | 皖能电力 | 2024-05-10 五 | 8.35 | 8.35 | 8.42 | 8.46 | 8.27 | 0.84% | 1.82% | 411769 | 34493万 | 190.87 | 190.87 | 11.06 | | 134 | 皖能电力 | 2024-05-09 四 | 8.26 | 8.29 | 8.35 | 8.36 | 8.18 | 0.72% | 1.40% | 317485 | 26323万 | 189.28 | 189.28 | 10.97 | | 135 | 皖能电力 | 2024-05-08 三 | 8.34 | 8.35 | 8.29 | 8.44 | 8.28 | -0.72% | 1.15% | 259784 | 21686万 | 187.92 | 187.92 | 10.89 | | 136 | 皖能电力 | 2024-05-06 一 | 8.39 | 8.33 | 8.48 | 8.49 | 8.10 | 1.80% | 1.92% | 435117 | 36152万 | 192.23 | 192.23 | 11.14 | | 137 | 皖能电力 | 2024-04-30 二 | 8.51 | 8.46 | 8.33 | 8.57 | 8.26 | -1.54% | 2.38% | 540163 | 45105万 | 188.83 | 188.83 | 10.95 | | 138 | 皖能电力 | 2024-04-29 一 | 8.65 | 8.65 | 8.46 | 8.66 | 8.36 | -2.20% | 2.28% | 516797 | 43655万 | 191.78 | 191.78 | 13.42 | | 139 | 皖能电力 | 2024-04-26 五 | 8.73 | 8.72 | 8.65 | 8.77 | 8.51 | -0.80% | 1.11% | 251288 | 21637万 | 196.08 | 196.08 | 13.72 | | 140 | 皖能电力 | 2024-04-25 四 | 8.80 | 8.80 | 8.72 | 8.80 | 8.64 | -0.91% | 0.63% | 143444 | 12475万 | 197.67 | 197.67 | 13.83 | | 141 | 皖能电力 | 2024-04-24 三 | 8.59 | 8.53 | 8.80 | 8.87 | 8.59 | 3.17% | 1.11% | 251465 | 22051万 | 199.48 | 199.48 | 13.95 | | 142 | 皖能电力 | 2024-04-23 二 | 8.71 | 8.73 | 8.53 | 8.75 | 8.49 | -2.29% | 1.24% | 281441 | 24172万 | 193.36 | 193.36 | 13.53 | | 143 | 皖能电力 | 2024-04-22 一 | 8.75 | 8.71 | 8.73 | 8.94 | 8.65 | 0.23% | 1.38% | 312220 | 27414万 | 197.9 | 197.9 | 13.84 | | 144 | 皖能电力 | 2024-04-19 五 | 8.56 | 8.62 | 8.71 | 8.77 | 8.51 | 1.04% | 1.52% | 344454 | 29878万 | 197.44 | 197.44 | 13.81 | | 145 | 皖能电力 | 2024-04-18 四 | 8.96 | 8.97 | 8.62 | 9.16 | 8.60 | -3.90% | 2.22% | 503920 | 44203万 | 195.4 | 195.4 | 13.67 | | 146 | 皖能电力 | 2024-04-17 三 | 8.88 | 8.97 | 8.97 | 9.02 | 8.66 | 0.00% | 1.57% | 356017 | 31437万 | 203.34 | 203.34 | 14.22 | | 147 | 皖能电力 | 2024-04-16 二 | 8.85 | 8.92 | 8.97 | 9.06 | 8.72 | 0.56% | 1.41% | 318730 | 28350万 | 203.34 | 203.34 | 14.22 |
|
行情刷新 | 流通股东
 |
