| 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 | 2024-04-26 五 | 8.73 | 8.72 | 8.65 | 8.77 | 8.51 | -0.80% | 1.11% | 251288 | 21637万 | 196.08 | 196.08 | 13.72 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 皖能电力 | 2024-04-15 一 | 8.95 | 8.94 | 8.92 | 9.08 | 8.72 | -0.22% | 1.18% | 267317 | 23827万 | 202.2 | 202.2 | 16.44 | 11 | 皖能电力 | 2024-04-12 五 | 8.76 | 8.82 | 8.94 | 8.99 | 8.75 | 1.36% | 1.13% | 255314 | 22731万 | 202.66 | 202.66 | 16.47 | 12 | 皖能电力 | 2024-04-11 四 | 8.50 | 8.58 | 8.82 | 8.95 | 8.44 | 2.80% | 1.36% | 307163 | 26858万 | 199.94 | 199.94 | 16.25 | 13 | 皖能电力 | 2024-04-10 三 | 8.52 | 8.59 | 8.58 | 8.72 | 8.52 | -0.12% | 1.06% | 240612 | 20733万 | 194.5 | 194.5 | 15.81 | 14 | 皖能电力 | 2024-04-09 二 | 8.68 | 8.68 | 8.59 | 8.70 | 8.41 | -1.04% | 1.14% | 259283 | 22156万 | 194.72 | 194.72 | 15.83 | 15 | 皖能电力 | 2024-04-08 一 | 8.70 | 8.73 | 8.68 | 8.89 | 8.63 | -0.57% | 1.40% | 317661 | 27779万 | 196.76 | 196.76 | 16 | 16 | 皖能电力 | 2024-04-03 三 | 8.62 | 8.71 | 8.73 | 8.79 | 8.50 | 0.23% | 1.17% | 264514 | 22786万 | 197.9 | 197.9 | 16.09 | 17 | 皖能电力 | 2024-04-02 二 | 8.26 | 8.27 | 8.71 | 8.77 | 8.23 | 5.32% | 1.97% | 447694 | 38596万 | 197.44 | 197.44 | 16.05 | 18 | 皖能电力 | 2024-04-01 一 | 8.40 | 8.32 | 8.27 | 8.45 | 8.19 | -0.60% | 1.58% | 357806 | 29688万 | 187.47 | 187.47 | 15.24 | 19 | 皖能电力 | 2024-03-29 五 | 8.03 | 8.02 | 8.32 | 8.34 | 7.97 | 3.74% | 1.33% | 301758 | 24659万 | 188.6 | 188.6 | 15.33 | 20 | 皖能电力 | 2024-03-28 四 | 7.95 | 7.97 | 8.02 | 8.08 | 7.75 | 0.63% | 1.32% | 299898 | 23789万 | 181.8 | 181.8 | 14.78 | 21 | 皖能电力 | 2024-03-27 三 | 7.80 | 7.83 | 7.97 | 8.14 | 7.78 | 1.79% | 2.43% | 551869 | 44108万 | 180.67 | 180.67 | 14.69 | 22 | 皖能电力 | 2024-03-26 二 | 7.70 | 7.72 | 7.83 | 7.91 | 7.62 | 1.42% | 1.56% | 354537 | 27541万 | 177.5 | 177.5 | 14.43 | 23 | 皖能电力 | 2024-03-25 一 | 7.53 | 7.58 | 7.72 | 7.83 | 7.49 | 1.85% | 1.53% | 346601 | 26848万 | 175 | 175 | 14.23 | 24 | 皖能电力 | 2024-03-22 五 | 7.60 | 7.66 | 7.58 | 7.73 | 7.46 | -1.04% | 1.36% | 308355 | 23291万 | 171.83 | 171.83 | 13.97 | 25 | 皖能电力 | 2024-03-21 四 | 7.47 | 7.49 | 7.66 | 7.69 | 7.45 | 2.27% | 1.15% | 259650 | 19666万 | 173.64 | 173.64 | 14.12 | 26 | 皖能电力 | 2024-03-20 三 | 7.50 | 7.51 | 7.49 | 7.67 | 7.38 | -0.27% | 1.46% | 331692 | 24874万 | 169.79 | 169.79 | 13.8 | 27 | 皖能电力 | 2024-03-19 二 | 7.72 | 7.80 | 7.51 | 7.80 | 7.46 | -3.72% | 1.52% | 344881 | 26077万 | 170.24 | 170.24 | 13.84 | 28 | 皖能电力 | 2024-03-18 一 | 7.65 | 7.68 | 7.80 | 7.92 | 7.62 | 1.56% | 1.51% | 341431 | 26539万 | 176.82 | 176.82 | 14.37 | 29 | 皖能电力 | 2024-03-15 五 | 7.35 | 7.38 | 7.68 | 7.72 | 7.32 | 4.07% | 2.09% | 473240 | 35861万 | 174.1 | 174.1 | 14.15 | 30 | 皖能电力 | 2024-03-14 四 | 7.29 | 7.35 | 7.38 | 7.47 | 7.24 | 0.41% | 1.44% | 325681 | 23899万 | 167.29 | 167.29 | 13.6 | 31 | 皖能电力 | 2024-03-08 五 | 7.66 | 7.71 | 7.85 | 7.90 | 7.60 | 1.82% | 1.15% | 260472 | 20225万 | 177.95 | 177.95 | 14.47 | 32 | 皖能电力 | 2024-03-07 四 | 7.59 | 7.56 | 7.71 | 7.80 | 7.52 | 1.98% | 1.44% | 325938 | 25113万 | 174.78 | 174.78 | 14.21 | 33 | 皖能电力 | 2024-03-06 三 | 7.52 | 7.54 | 7.56 | 7.73 | 7.45 | 0.27% | 1.30% | 294117 | 22253万 | 171.37 | 171.37 | 13.93 | 34 | 皖能电力 | 2024-03-05 二 | 7.29 | 7.29 | 7.54 | 7.58 | 7.25 | 3.43% | 2.11% | 478621 | 35813万 | 170.92 | 170.92 | 13.89 | 35 | 皖能电力 | 2024-03-04 一 | 7.04 | 7.10 | 7.29 | 7.30 | 7.00 | 2.68% | 2.01% | 455113 | 32570万 | 165.25 | 165.25 | 13.43 | 36 | 皖能电力 | 2024-03-01 五 | 7.22 | 7.30 | 7.10 | 7.29 | 7.03 | -2.74% | 1.70% | 385379 | 27399万 | 160.95 | 160.95 | 13.08 | 37 | 皖能电力 | 2024-02-29 四 | 7.25 | 7.36 | 7.30 | 7.30 | 7.13 | -0.82% | 1.50% | 341078 | 24549万 | 165.48 | 165.48 | 13.45 | 38 | 皖能电力 | 2024-02-28 三 | 7.21 | 7.21 | 7.36 | 7.49 | 7.06 | 2.08% | 2.25% | 510880 | 37242万 | 166.84 | 166.84 | 13.56 | 39 | 皖能电力 | 2024-02-27 二 | 7.15 | 7.18 | 7.21 | 7.30 | 7.13 | 0.42% | 1.06% | 239721 | 17322万 | 163.44 | 163.44 | 13.29 | 40 | 皖能电力 | 2024-02-26 一 | 7.41 | 7.45 | 7.18 | 7.44 | 7.13 | -3.62% | 1.56% | 353915 | 25533万 | 162.76 | 162.76 | 13.23 | 41 | 皖能电力 | 2024-02-23 五 | 7.24 | 7.25 | 7.45 | 7.49 | 7.19 | 2.76% | 1.37% | 310542 | 22961万 | 168.88 | 168.88 | 13.73 | 42 | 皖能电力 | 2024-02-22 四 | 7.12 | 7.18 | 7.25 | 7.27 | 7.08 | 0.97% | 1.20% | 272519 | 19571万 | 164.35 | 164.35 | 13.36 | 43 | 皖能电力 | 2024-02-21 三 | 7.33 | 7.35 | 7.18 | 7.35 | 7.12 | -2.31% | 1.81% | 410426 | 29708万 | 162.76 | 162.76 | 13.23 | 44 | 皖能电力 | 2024-02-20 二 | 7.25 | 7.30 | 7.35 | 7.55 | 7.20 | 0.68% | 1.37% | 309803 | 22774万 | 166.61 | 166.61 | 13.54 | 45 | 皖能电力 | 2024-02-19 一 | 7.02 | 7.03 | 7.30 | 7.32 | 7.00 | 3.84% | 1.77% | 401799 | 28853万 | 165.48 | 165.48 | 13.45 | 46 | 皖能电力 | 2024-02-08 四 | 7.14 | 7.14 | 7.03 | 7.31 | 6.96 | -1.54% | 1.88% | 425757 | 30269万 | 159.36 | 159.36 | 12.96 | 47 | 皖能电力 | 2024-02-07 三 | 6.93 | 6.95 | 7.14 | 7.17 | 6.81 | 2.73% | 1.71% | 386726 | 27121万 | 161.85 | 161.85 | 13.16 | 48 | 皖能电力 | 2024-02-06 二 | 6.69 | 6.74 | 6.95 | 7.10 | 6.61 | 3.12% | 1.67% | 379104 | 26126万 | 157.55 | 157.55 | 12.81 | 49 | 皖能电力 | 2024-02-05 一 | 6.88 | 6.93 | 6.74 | 6.98 | 6.56 | -2.74% | 1.29% | 291979 | 19819万 | 152.79 | 152.79 | 12.42 | 50 | 皖能电力 | 2024-02-02 五 | 7.02 | 7.00 | 6.93 | 7.17 | 6.80 | -1.00% | 1.07% | 241837 | 16921万 | 157.09 | 157.09 | 12.77 | 51 | 皖能电力 | 2024-02-01 四 | 7.08 | 7.12 | 7.00 | 7.21 | 6.97 | -1.69% | 1.18% | 266953 | 18886万 | 158.68 | 158.68 | 12.9 | 52 | 皖能电力 | 2024-01-31 三 | 7.22 | 7.23 | 7.12 | 7.35 | 7.06 | -1.52% | 1.41% | 319577 | 23023万 | 161.4 | 161.4 | 13.12 | 53 | 皖能电力 | 2024-01-30 二 | 7.31 | 7.35 | 7.23 | 7.39 | 7.14 | -1.63% | 1.78% | 403980 | 29397万 | 163.89 | 163.89 | 13.32 | 54 | 皖能电力 | 2024-01-29 一 | 6.95 | 7.09 | 7.35 | 7.45 | 6.74 | 3.67% | 2.78% | 630526 | 45608万 | 166.61 | 166.61 | 13.54 | 55 | 皖能电力 | 2024-01-26 五 | 6.90 | 6.83 | 7.09 | 7.15 | 6.82 | 3.81% | 1.16% | 262131 | 18378万 | 160.72 | 160.72 | 13.07 | 56 | 皖能电力 | 2024-01-25 四 | 6.65 | 6.70 | 6.83 | 6.93 | 6.63 | 1.94% | 1.15% | 260810 | 17714万 | 154.83 | 154.83 | 12.59 | 57 | 皖能电力 | 2024-01-24 三 | 6.52 | 6.55 | 6.70 | 6.74 | 6.41 | 2.29% | 1.21% | 275330 | 18145万 | 151.88 | 151.88 | 12.35 | 58 | 皖能电力 | 2024-01-23 二 | 6.44 | 6.45 | 6.55 | 6.62 | 6.26 | 1.55% | 1.25% | 283082 | 18289万 | 148.48 | 148.48 | 12.07 | 59 | 皖能电力 | 2024-01-22 一 | 6.78 | 6.80 | 6.45 | 6.78 | 6.40 | -5.15% | 0.83% | 187526 | 12384万 | 146.21 | 146.21 | 11.89 | 60 | 皖能电力 | 2024-01-19 五 | 6.87 | 6.85 | 6.80 | 6.88 | 6.76 | -0.73% | 0.64% | 144536 | 9834万 | 154.15 | 154.15 | 12.53 | 61 | 皖能电力 | 2024-01-18 四 | 6.87 | 6.96 | 6.85 | 6.96 | 6.65 | -1.58% | 1.21% | 273240 | 18553万 | 155.28 | 155.28 | 12.62 | 62 | 皖能电力 | 2024-01-17 三 | 7.11 | 7.14 | 6.96 | 7.22 | 6.96 | -2.52% | 0.69% | 156747 | 11090万 | 157.77 | 157.77 | 12.83 | 63 | 皖能电力 | 2024-01-16 二 | 7.12 | 7.13 | 7.14 | 7.16 | 7.01 | 0.14% | 0.84% | 191316 | 13539万 | 161.85 | 161.85 | 13.16 | 64 | 皖能电力 | 2024-01-15 一 | 7.09 | 7.10 | 7.13 | 7.23 | 7.08 | 0.42% | 0.98% | 222251 | 15892万 | 161.63 | 161.63 | 13.14 | 65 | 皖能电力 | 2024-01-12 五 | 7.00 | 6.99 | 7.10 | 7.16 | 6.94 | 1.57% | 1.29% | 292179 | 20750万 | 160.95 | 160.95 | 13.08 | 66 | 皖能电力 | 2024-01-11 四 | 7.21 | 7.23 | 6.99 | 7.23 | 6.94 | -3.32% | 2.34% | 531467 | 37488万 | 158.45 | 158.45 | 12.88 | 67 | 皖能电力 | 2024-01-10 三 | 7.20 | 7.23 | 7.23 | 7.32 | 7.04 | 0.00% | 1.41% | 319207 | 22857万 | 163.89 | 163.89 | 13.32 | 68 | 皖能电力 | 2024-01-09 二 | 7.14 | 7.07 | 7.23 | 7.28 | 6.99 | 2.26% | 1.15% | 259638 | 18537万 | 163.89 | 163.89 | 13.32 | 69 | 皖能电力 | 2024-01-08 一 | 7.13 | 7.07 | 7.07 | 7.23 | 6.97 | 0.00% | 1.53% | 347869 | 24727万 | 160.27 | 160.27 | 13.03 | 70 | 皖能电力 | 2024-01-05 五 | 6.97 | 7.02 | 7.07 | 7.20 | 6.93 | 0.71% | 2.13% | 482454 | 34194万 | 160.27 | 160.27 | 13.03 | 71 | 皖能电力 | 2024-01-04 四 | 6.75 | 6.81 | 7.02 | 7.05 | 6.71 | 3.08% | 2.04% | 462219 | 31976万 | 159.13 | 159.13 | 12.94 | 72 | 皖能电力 | 2024-01-03 三 | 6.54 | 6.59 | 6.81 | 6.84 | 6.52 | 3.34% | 1.40% | 316697 | 21284万 | 154.37 | 154.37 | 12.55 | 73 | 皖能电力 | 2024-01-02 二 | 6.25 | 6.26 | 6.59 | 6.72 | 6.24 | 5.27% | 1.56% | 354698 | 23241万 | 149.39 | 149.39 | 12.14 | 74 | 皖能电力 | 2023-12-29 五 | 6.13 | 6.15 | 6.26 | 6.29 | 6.12 | 1.79% | 0.87% | 196954 | 12216万 | 141.91 | 141.91 | 11.54 | 75 | 皖能电力 | 2023-12-28 四 | 6.29 | 6.29 | 6.15 | 6.33 | 6.12 | -2.23% | 1.26% | 285904 | 17639万 | 139.41 | 139.41 | 11.33 | 76 | 皖能电力 | 2023-12-27 三 | 6.13 | 6.09 | 6.29 | 6.34 | 6.09 | 3.28% | 0.86% | 194384 | 12108万 | 142.59 | 142.59 | 11.59 | 77 | 皖能电力 | 2023-12-26 二 | 6.19 | 6.21 | 6.09 | 6.22 | 6.07 | -1.93% | 0.60% | 136834 | 8384万 | 138.05 | 138.05 | 11.22 | 78 | 皖能电力 | 2023-12-25 一 | 6.21 | 6.20 | 6.21 | 6.23 | 6.00 | 0.16% | 1.25% | 283328 | 17339万 | 140.77 | 140.77 | 11.44 | 79 | 皖能电力 | 2023-12-22 五 | 6.21 | 6.21 | 6.20 | 6.29 | 6.15 | -0.16% | 1.25% | 283124 | 17608万 | 140.55 | 140.55 | 11.43 | 80 | 皖能电力 | 2023-12-21 四 | 6.49 | 6.58 | 6.21 | 6.50 | 6.15 | -5.62% | 2.77% | 628987 | 39413万 | 140.77 | 140.77 | 11.44 | 81 | 皖能电力 | 2023-12-20 三 | 6.64 | 6.59 | 6.58 | 6.92 | 6.58 | -0.15% | 1.57% | 356856 | 24010万 | 149.16 | 149.16 | 12.13 | 82 | 皖能电力 | 2023-12-19 二 | 6.70 | 6.66 | 6.59 | 6.70 | 6.50 | -1.05% | 0.84% | 190855 | 12584万 | 149.39 | 149.39 | 12.14 | 83 | 皖能电力 | 2023-12-18 一 | 6.74 | 6.71 | 6.66 | 6.74 | 6.62 | -0.75% | 0.74% | 166837 | 11162万 | 150.97 | 150.97 | 12.27 | 84 | 皖能电力 | 2023-12-15 五 | 6.85 | 6.88 | 6.71 | 6.92 | 6.69 | -2.47% | 0.97% | 220626 | 14908万 | 152.11 | 152.11 | 12.37 | 85 | 皖能电力 | 2023-12-14 四 | 6.85 | 6.86 | 6.88 | 6.94 | 6.77 | 0.29% | 0.93% | 210151 | 14473万 | 155.96 | 155.96 | 12.68 | 86 | 皖能电力 | 2023-12-13 三 | 6.78 | 6.81 | 6.86 | 6.96 | 6.78 | 0.73% | 0.91% | 205687 | 14127万 | 155.51 | 155.51 | 12.64 | 87 | 皖能电力 | 2023-12-12 二 | 6.82 | 6.83 | 6.81 | 6.89 | 6.75 | -0.29% | 0.51% | 114884 | 7823万 | 154.37 | 154.37 | 12.55 | 88 | 皖能电力 | 2023-12-11 一 | 6.81 | 6.82 | 6.83 | 6.86 | 6.64 | 0.15% | 0.71% | 161581 | 10929万 | 154.83 | 154.83 | 12.59 | 89 | 皖能电力 | 2023-12-08 五 | 6.77 | 6.77 | 6.82 | 6.90 | 6.74 | 0.74% | 0.85% | 191559 | 13092万 | 154.6 | 154.6 | 12.57 | 90 | 皖能电力 | 2023-12-07 四 | 6.70 | 6.67 | 6.77 | 6.79 | 6.64 | 1.50% | 0.67% | 152750 | 10305万 | 153.47 | 153.47 | 12.48 | 91 | 皖能电力 | 2023-12-06 三 | 6.67 | 6.72 | 6.67 | 6.73 | 6.59 | -0.74% | 0.66% | 149055 | 9926万 | 151.2 | 151.2 | 12.29 | 92 | 皖能电力 | 2023-12-05 二 | 6.63 | 6.68 | 6.72 | 6.80 | 6.63 | 0.60% | 1.02% | 232065 | 15643万 | 152.33 | 152.33 | 12.38 | 93 | 皖能电力 | 2023-12-04 一 | 6.64 | 6.65 | 6.68 | 6.70 | 6.59 | 0.45% | 0.68% | 154181 | 10246万 | 151.43 | 151.43 | 12.31 | 94 | 皖能电力 | 2023-12-01 五 | 6.70 | 6.70 | 6.65 | 6.78 | 6.61 | -0.75% | 0.68% | 154451 | 10328万 | 150.75 | 150.75 | 12.25 | 95 | 皖能电力 | 2023-11-30 四 | 6.65 | 6.63 | 6.70 | 6.70 | 6.58 | 1.06% | 0.53% | 119416 | 7939万 | 151.88 | 151.88 | 12.35 | 96 | 皖能电力 | 2023-11-29 三 | 6.68 | 6.72 | 6.63 | 6.74 | 6.60 | -1.34% | 0.57% | 129024 | 8580万 | 150.29 | 150.29 | 12.22 | 97 | 皖能电力 | 2023-11-28 二 | 6.67 | 6.67 | 6.72 | 6.74 | 6.48 | 0.75% | 1.03% | 232386 | 15407万 | 152.33 | 152.33 | 12.38 | 98 | 皖能电力 | 2023-11-24 五 | 6.34 | 6.32 | 6.44 | 6.47 | 6.30 | 1.90% | 0.98% | 222707 | 14280万 | 145.99 | 145.99 | 11.87 | 99 | 皖能电力 | 2023-11-23 四 | 6.23 | 6.25 | 6.32 | 6.33 | 6.22 | 1.12% | 0.36% | 82490 | 5185万 | 143.27 | 143.27 | 11.65 | 100 | 皖能电力 | 2023-11-22 三 | 6.27 | 6.26 | 6.25 | 6.37 | 6.25 | -0.16% | 0.47% | 106811 | 6718万 | 141.68 | 141.68 | 11.52 | 101 | 皖能电力 | 2023-11-21 二 | 6.30 | 6.28 | 6.26 | 6.31 | 6.24 | -0.32% | 0.49% | 112136 | 7044万 | 141.91 | 141.91 | 11.54 | 102 | 皖能电力 | 2023-11-20 一 | 6.31 | 6.30 | 6.28 | 6.40 | 6.26 | -0.32% | 0.55% | 123552 | 7814万 | 142.36 | 142.36 | 11.57 | 103 | 皖能电力 | 2023-11-17 五 | 6.27 | 6.30 | 6.30 | 6.34 | 6.27 | 0.00% | 0.43% | 96406 | 6079万 | 142.81 | 142.81 | 11.61 | 104 | 皖能电力 | 2023-11-16 四 | 6.30 | 6.34 | 6.30 | 6.37 | 6.25 | -0.63% | 0.49% | 111029 | 7017万 | 142.81 | 142.81 | 11.61 | 105 | 皖能电力 | 2023-11-15 三 | 6.36 | 6.35 | 6.34 | 6.39 | 6.24 | -0.16% | 0.68% | 153344 | 9685万 | 143.72 | 143.72 | 11.68 | 106 | 皖能电力 | 2023-11-14 二 | 6.37 | 6.33 | 6.35 | 6.48 | 6.28 | 0.32% | 0.90% | 203338 | 12940万 | 143.95 | 143.95 | 11.7 | 107 | 皖能电力 | 2023-11-13 一 | 6.43 | 6.38 | 6.33 | 6.51 | 6.11 | -0.78% | 1.59% | 359744 | 22653万 | 143.49 | 143.49 | 11.67 | 108 | 皖能电力 | 2023-11-10 五 | 6.22 | 6.25 | 6.38 | 6.48 | 6.13 | 2.08% | 1.21% | 274499 | 17323万 | 144.63 | 144.63 | 11.76 | 109 | 皖能电力 | 2023-11-09 四 | 6.20 | 6.18 | 6.25 | 6.33 | 6.14 | 1.13% | 0.82% | 185193 | 11556万 | 141.68 | 141.68 | 11.52 | 110 | 皖能电力 | 2023-11-08 三 | 6.09 | 6.06 | 6.18 | 6.40 | 6.04 | 1.98% | 1.90% | 430961 | 26798万 | 140.09 | 140.09 | 11.39 | 111 | 皖能电力 | 2023-11-07 二 | 6.24 | 6.21 | 6.06 | 6.24 | 6.03 | -2.42% | 0.99% | 224089 | 13623万 | 137.37 | 137.37 | 11.17 | 112 | 皖能电力 | 2023-11-06 一 | 6.32 | 6.30 | 6.21 | 6.39 | 6.13 | -1.43% | 1.23% | 279401 | 17441万 | 140.77 | 140.77 | 11.44 | 113 | 皖能电力 | 2023-11-03 五 | 6.31 | 6.30 | 6.30 | 6.40 | 6.26 | 0.00% | 0.65% | 148344 | 9399万 | 142.81 | 142.81 | 11.61 | 114 | 皖能电力 | 2023-11-02 四 | 6.45 | 6.41 | 6.30 | 6.46 | 6.29 | -1.72% | 0.77% | 174735 | 11078万 | 142.81 | 142.81 | 11.61 | 115 | 皖能电力 | 2023-11-01 三 | 6.34 | 6.34 | 6.41 | 6.47 | 6.31 | 1.10% | 0.93% | 211292 | 13551万 | 145.31 | 145.31 | 11.81 | 116 | 皖能电力 | 2023-10-31 二 | 6.39 | 6.35 | 6.34 | 6.40 | 6.27 | -0.16% | 0.71% | 161807 | 10259万 | 143.72 | 143.72 | 11.68 | 117 | 皖能电力 | 2023-10-30 一 | 6.32 | 6.30 | 6.35 | 6.51 | 6.28 | 0.79% | 1.64% | 372457 | 23754万 | 143.95 | 143.95 | 11.7 | 118 | 皖能电力 | 2023-10-27 五 | 6.11 | 5.85 | 6.30 | 6.41 | 6.00 | 7.69% | 2.25% | 510894 | 31553万 | 142.81 | 142.81 | 11.61 | 119 | 皖能电力 | 2023-10-26 四 | 5.60 | 5.65 | 5.85 | 5.88 | 5.53 | 3.54% | 1.07% | 242436 | 13948万 | 132.61 | 132.61 | 19.65 | 120 | 皖能电力 | 2023-10-25 三 | 5.73 | 5.69 | 5.65 | 5.80 | 5.54 | -0.70% | 0.94% | 211965 | 11962万 | 128.08 | 128.08 | 18.98 | 121 | 皖能电力 | 2023-10-24 二 | 5.64 | 5.63 | 5.69 | 5.74 | 5.59 | 1.07% | 0.53% | 120098 | 6815万 | 128.98 | 128.98 | 19.11 | 122 | 皖能电力 | 2023-10-23 一 | 5.82 | 5.82 | 5.63 | 5.84 | 5.59 | -3.26% | 0.58% | 131853 | 7518万 | 127.62 | 127.62 | 18.91 | 123 | 皖能电力 | 2023-10-20 五 | 5.78 | 5.78 | 5.82 | 5.89 | 5.75 | 0.69% | 0.50% | 113952 | 6646万 | 131.93 | 131.93 | 19.55 | 124 | 皖能电力 | 2023-10-19 四 | 5.85 | 5.85 | 5.78 | 5.89 | 5.75 | -1.20% | 0.69% | 155798 | 9064万 | 131.02 | 131.02 | 19.41 | 125 | 皖能电力 | 2023-10-18 三 | 6.00 | 6.01 | 5.85 | 6.02 | 5.81 | -2.66% | 0.79% | 178414 | 10497万 | 132.61 | 132.61 | 19.65 | 126 | 皖能电力 | 2023-10-17 二 | 5.98 | 5.99 | 6.01 | 6.09 | 5.93 | 0.33% | 0.59% | 132848 | 7965万 | 136.24 | 136.24 | 20.18 | 127 | 皖能电力 | 2023-10-16 一 | 5.96 | 5.96 | 5.99 | 6.02 | 5.87 | 0.50% | 0.66% | 148869 | 8889万 | 135.79 | 135.79 | 20.12 | 128 | 皖能电力 | 2023-10-13 五 | 6.05 | 6.03 | 5.96 | 6.16 | 5.94 | -1.16% | 0.57% | 129155 | 7758万 | 135.11 | 135.11 | 20.02 | 129 | 皖能电力 | 2023-10-12 四 | 6.00 | 5.99 | 6.03 | 6.08 | 6.00 | 0.67% | 0.52% | 117685 | 7100万 | 136.69 | 136.69 | 20.25 | 130 | 皖能电力 | 2023-10-11 三 | 6.10 | 6.09 | 5.99 | 6.13 | 5.99 | -1.64% | 0.59% | 133554 | 8075万 | 135.79 | 135.79 | 20.12 | 131 | 皖能电力 | 2023-10-10 二 | 6.18 | 6.22 | 6.09 | 6.24 | 6.04 | -2.09% | 0.70% | 158323 | 9663万 | 138.05 | 138.05 | 20.45 | 132 | 皖能电力 | 2023-10-09 一 | 6.07 | 6.07 | 6.22 | 6.28 | 6.05 | 2.47% | 0.87% | 196852 | 12217万 | 141 | 141 | 20.89 | 133 | 皖能电力 | 2023-09-28 四 | 6.24 | 6.24 | 6.07 | 6.29 | 6.05 | -2.72% | 1.28% | 290380 | 17828万 | 137.6 | 137.6 | 20.39 | 134 | 皖能电力 | 2023-09-27 三 | 6.26 | 6.29 | 6.24 | 6.36 | 6.23 | -0.79% | 0.79% | 179398 | 11290万 | 141.45 | 141.45 | 20.96 | 135 | 皖能电力 | 2023-09-26 二 | 6.22 | 6.24 | 6.29 | 6.33 | 6.22 | 0.80% | 0.52% | 118099 | 7418万 | 142.59 | 142.59 | 21.12 | 136 | 皖能电力 | 2023-09-25 一 | 6.27 | 6.26 | 6.24 | 6.28 | 6.17 | -0.32% | 0.69% | 156650 | 9764万 | 141.45 | 141.45 | 20.96 | 137 | 皖能电力 | 2023-09-22 五 | 6.36 | 6.34 | 6.26 | 6.48 | 6.20 | -1.26% | 0.85% | 193239 | 12177万 | 141.91 | 141.91 | 21.02 | 138 | 皖能电力 | 2023-09-21 四 | 6.37 | 6.37 | 6.34 | 6.50 | 6.33 | -0.47% | 0.56% | 126754 | 8116万 | 143.72 | 143.72 | 21.29 | 139 | 皖能电力 | 2023-09-20 三 | 6.48 | 6.45 | 6.37 | 6.51 | 6.35 | -1.24% | 0.67% | 151050 | 9664万 | 144.4 | 144.4 | 21.39 | 140 | 皖能电力 | 2023-09-19 二 | 6.36 | 6.37 | 6.45 | 6.58 | 6.32 | 1.26% | 1.36% | 309368 | 19935万 | 146.21 | 146.21 | 21.66 | 141 | 皖能电力 | 2023-09-18 一 | 6.60 | 6.63 | 6.37 | 6.73 | 6.34 | -3.92% | 1.70% | 384267 | 24765万 | 144.4 | 144.4 | 21.39 | 142 | 皖能电力 | 2023-09-15 五 | 6.73 | 6.72 | 6.63 | 6.79 | 6.58 | -1.34% | 0.85% | 193610 | 12895万 | 150.29 | 150.29 | 22.27 | 143 | 皖能电力 | 2023-09-14 四 | 6.55 | 6.56 | 6.72 | 6.78 | 6.51 | 2.44% | 1.47% | 332249 | 22253万 | 152.33 | 152.33 | 22.57 | 144 | 皖能电力 | 2023-09-13 三 | 6.50 | 6.53 | 6.56 | 6.62 | 6.48 | 0.46% | 0.75% | 170646 | 11173万 | 148.71 | 148.71 | 22.03 | 145 | 皖能电力 | 2023-09-12 二 | 6.38 | 6.34 | 6.53 | 6.70 | 6.34 | 3.00% | 1.91% | 433236 | 28430万 | 148.03 | 148.03 | 21.93 | 146 | 皖能电力 | 2023-09-11 一 | 6.16 | 6.22 | 6.34 | 6.39 | 6.13 | 1.93% | 1.36% | 307643 | 19375万 | 143.72 | 143.72 | 21.29 | 147 | 皖能电力 | 2023-09-08 五 | 5.98 | 5.96 | 6.22 | 6.32 | 5.95 | 4.36% | 1.83% | 415312 | 25662万 | 141 | 141 | 20.89 | 148 | 皖能电力 | 2023-09-07 四 | 6.16 | 6.13 | 5.96 | 6.16 | 5.95 | -2.77% | 0.98% | 222414 | 13352万 | 135.11 | 135.11 | 20.02 | 149 | 皖能电力 | 2023-09-06 三 | 6.18 | 6.19 | 6.13 | 6.23 | 6.04 | -0.97% | 1.24% | 280930 | 17303万 | 138.96 | 138.96 | 20.59 | 150 | 皖能电力 | 2023-09-05 二 | 6.01 | 6.00 | 6.19 | 6.22 | 5.99 | 3.17% | 1.64% | 372899 | 22882万 | 140.32 | 140.32 | 20.79 | 151 | 皖能电力 | 2023-09-04 一 | 6.04 | 6.04 | 6.00 | 6.07 | 5.85 | -0.66% | 1.35% | 306591 | 18291万 | 136.01 | 136.01 | 20.15 | 152 | 皖能电力 | 2023-09-01 五 | 6.11 | 6.07 | 6.04 | 6.13 | 6.01 | -0.49% | 0.75% | 168933 | 10241万 | 136.92 | 136.92 | 20.28 | 153 | 皖能电力 | 2023-08-31 四 | 6.12 | 6.08 | 6.07 | 6.16 | 6.00 | -0.16% | 1.18% | 268354 | 16307万 | 137.6 | 137.6 | 20.39 | 154 | 皖能电力 | 2023-08-30 三 | 6.34 | 6.35 | 6.08 | 6.39 | 6.04 | -4.25% | 1.35% | 307045 | 18890万 | 137.83 | 137.83 | 20.42 | 155 | 皖能电力 | 2023-08-29 二 | 6.40 | 6.36 | 6.35 | 6.42 | 6.29 | -0.16% | 0.71% | 161017 | 10220万 | 143.95 | 143.95 | 21.33 | 156 | 皖能电力 | 2023-08-28 一 | 6.70 | 6.36 | 6.36 | 6.75 | 6.35 | 0.00% | 1.06% | 239366 | 15498万 | 144.17 | 144.17 | 21.36 | 157 | 皖能电力 | 2023-08-25 五 | 6.37 | 6.35 | 6.36 | 6.55 | 6.31 | 0.16% | 0.79% | 178605 | 11454万 | 144.17 | 144.17 | 21.36 | 158 | 皖能电力 | 2023-08-23 三 | 6.66 | 6.68 | 6.39 | 6.76 | 6.38 | -4.34% | 0.88% | 200168 | 13035万 | 144.85 | 144.85 | 35.04 | 159 | 皖能电力 | 2023-08-22 二 | 6.67 | 6.63 | 6.68 | 6.77 | 6.54 | 0.75% | 0.80% | 180411 | 11989万 | 151.43 | 151.43 | 36.63 |
|
行情刷新 | 流通股东
|