| 股票名称 | 代码 000563 | 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 | 陕国投A | 2024-05-07 二 | 3.17 | 3.17 | 3.16 | 3.18 | 3.14 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 陕国投A | 2024-05-06 一 | 3.18 | 3.15 | 3.17 | 3.21 | 3.15 | 0.63% | 1.30% | 663606 | 21075万 | 162.11 | 162.11 | 14.53 | 3 | 陕国投A | 2024-04-30 二 | 3.18 | 3.18 | 3.15 | 3.18 | 3.14 | -0.94% | 1.17% | 597827 | 18854万 | 161.09 | 161.09 | 14.43 | 4 | 陕国投A | 2024-04-29 一 | 3.16 | 3.17 | 3.18 | 3.21 | 3.13 | 0.32% | 1.64% | 840622 | 26671万 | 162.62 | 162.62 | 14.57 | 5 | 陕国投A | 2024-04-26 五 | 3.08 | 3.06 | 3.17 | 3.17 | 3.07 | 3.59% | 1.95% | 999555 | 31226万 | 162.11 | 162.11 | 14.53 | 6 | 陕国投A | 2024-04-25 四 | 3.06 | 3.07 | 3.06 | 3.08 | 3.04 | -0.33% | 0.64% | 326666 | 9996万 | 156.49 | 156.49 | 14.02 | 7 | 陕国投A | 2024-04-24 三 | 3.07 | 3.06 | 3.07 | 3.08 | 3.04 | 0.33% | 0.69% | 351121 | 10751万 | 157 | 157 | 14.07 | 8 | 陕国投A | 2024-04-23 二 | 3.05 | 3.05 | 3.06 | 3.09 | 3.04 | 0.33% | 0.92% | 470064 | 14423万 | 156.49 | 156.49 | 14.02 | 9 | 陕国投A | 2024-04-22 一 | 3.06 | 3.07 | 3.05 | 3.09 | 3.04 | -0.65% | 0.81% | 415533 | 12740万 | 155.98 | 155.98 | 13.98 | 10 | 陕国投A | 2024-04-19 五 | 3.06 | 3.08 | 3.07 | 3.09 | 3.05 | -0.32% | 1.20% | 615447 | 18925万 | 157 | 157 | 14.07 | 11 | 陕国投A | 2024-04-18 四 | 3.04 | 3.05 | 3.08 | 3.12 | 3.03 | 0.98% | 1.69% | 861820 | 26515万 | 157.51 | 157.51 | 14.11 | 12 | 陕国投A | 2024-04-17 三 | 3.01 | 3.02 | 3.05 | 3.06 | 2.99 | 0.99% | 1.40% | 717685 | 21709万 | 155.98 | 155.98 | 13.98 | 13 | 陕国投A | 2024-04-16 二 | 3.04 | 3.04 | 3.02 | 3.08 | 3.02 | -0.66% | 1.87% | 956105 | 29140万 | 154.44 | 154.44 | 13.84 | 14 | 陕国投A | 2024-04-15 一 | 2.98 | 2.96 | 3.04 | 3.05 | 2.93 | 2.70% | 1.61% | 824016 | 24864万 | 155.46 | 155.46 | 13.93 | 15 | 陕国投A | 2024-04-12 五 | 2.99 | 3.00 | 2.96 | 3.02 | 2.96 | -1.33% | 0.75% | 382438 | 11395万 | 151.37 | 151.37 | 13.98 | 16 | 陕国投A | 2024-04-11 四 | 2.99 | 3.00 | 3.00 | 3.02 | 2.98 | 0.00% | 0.59% | 299272 | 8997万 | 153.42 | 153.42 | 14.17 | 17 | 陕国投A | 2024-04-10 三 | 3.02 | 3.02 | 3.00 | 3.04 | 2.98 | -0.66% | 0.74% | 376555 | 11342万 | 153.42 | 153.42 | 14.17 | 18 | 陕国投A | 2024-04-09 二 | 2.99 | 2.99 | 3.02 | 3.04 | 2.99 | 1.00% | 0.71% | 361127 | 10900万 | 154.44 | 154.44 | 14.27 | 19 | 陕国投A | 2024-04-08 一 | 3.00 | 3.00 | 2.99 | 3.03 | 2.97 | -0.33% | 0.86% | 440204 | 13213万 | 152.91 | 152.91 | 14.13 | 20 | 陕国投A | 2024-04-03 三 | 3.00 | 3.00 | 3.00 | 3.02 | 2.99 | 0.00% | 0.56% | 287268 | 8622万 | 153.42 | 153.42 | 14.17 | 21 | 陕国投A | 2024-04-02 二 | 3.00 | 2.99 | 3.00 | 3.02 | 2.97 | 0.33% | 0.72% | 366060 | 10969万 | 153.42 | 153.42 | 14.17 | 22 | 陕国投A | 2024-04-01 一 | 2.95 | 2.94 | 2.99 | 3.00 | 2.95 | 1.70% | 0.78% | 397567 | 11846万 | 152.91 | 152.91 | 14.13 | 23 | 陕国投A | 2024-03-29 五 | 2.91 | 2.91 | 2.94 | 2.95 | 2.90 | 1.03% | 0.58% | 296872 | 8683万 | 150.35 | 150.35 | 13.89 | 24 | 陕国投A | 2024-03-28 四 | 2.90 | 2.90 | 2.91 | 2.94 | 2.89 | 0.34% | 0.72% | 369460 | 10778万 | 148.82 | 148.82 | 13.75 | 25 | 陕国投A | 2024-03-27 三 | 2.93 | 2.93 | 2.90 | 2.94 | 2.90 | -1.02% | 0.62% | 319108 | 9336万 | 148.31 | 148.31 | 13.7 | 26 | 陕国投A | 2024-03-26 二 | 2.93 | 2.93 | 2.93 | 2.95 | 2.91 | 0.00% | 0.66% | 337203 | 9886万 | 149.84 | 149.84 | 13.84 | 27 | 陕国投A | 2024-03-25 一 | 2.97 | 2.98 | 2.93 | 2.99 | 2.93 | -1.68% | 0.86% | 439070 | 12996万 | 149.84 | 149.84 | 13.84 | 28 | 陕国投A | 2024-03-22 五 | 3.04 | 3.03 | 2.98 | 3.04 | 2.98 | -1.65% | 0.93% | 477678 | 14320万 | 152.4 | 152.4 | 14.08 | 29 | 陕国投A | 2024-03-21 四 | 3.02 | 3.01 | 3.03 | 3.07 | 3.01 | 0.66% | 1.28% | 653378 | 19864万 | 154.95 | 154.95 | 14.31 | 30 | 陕国投A | 2024-03-20 三 | 3.00 | 3.00 | 3.01 | 3.02 | 2.99 | 0.33% | 0.55% | 280427 | 8424万 | 153.93 | 153.93 | 14.22 | 31 | 陕国投A | 2024-03-19 二 | 3.04 | 3.05 | 3.00 | 3.04 | 3.00 | -1.64% | 0.86% | 440502 | 13296万 | 153.42 | 153.42 | 14.17 | 32 | 陕国投A | 2024-03-18 一 | 3.02 | 3.01 | 3.05 | 3.05 | 3.00 | 1.33% | 1.20% | 613103 | 18556万 | 155.98 | 155.98 | 14.41 | 33 | 陕国投A | 2024-03-15 五 | 2.98 | 2.98 | 3.01 | 3.01 | 2.96 | 1.01% | 0.73% | 372006 | 11112万 | 153.93 | 153.93 | 14.12 | 34 | 陕国投A | 2024-03-14 四 | 2.98 | 2.99 | 2.98 | 3.01 | 2.97 | -0.33% | 0.66% | 340067 | 10175万 | 152.4 | 152.4 | 13.98 | 35 | 陕国投A | 2024-03-08 五 | 2.99 | 2.98 | 2.98 | 2.99 | 2.95 | 0.00% | 0.70% | 359263 | 10665万 | 152.4 | 152.4 | 13.98 | 36 | 陕国投A | 2024-03-07 四 | 3.00 | 3.00 | 2.98 | 3.03 | 2.98 | -0.67% | 0.75% | 384385 | 11542万 | 152.4 | 152.4 | 13.98 | 37 | 陕国投A | 2024-03-06 三 | 3.00 | 3.01 | 3.00 | 3.04 | 2.98 | -0.33% | 0.89% | 453655 | 13655万 | 153.42 | 153.42 | 14.08 | 38 | 陕国投A | 2024-03-05 二 | 3.02 | 3.03 | 3.01 | 3.04 | 3.00 | -0.66% | 0.79% | 405657 | 12238万 | 153.93 | 153.93 | 14.12 | 39 | 陕国投A | 2024-03-04 一 | 3.07 | 3.06 | 3.03 | 3.07 | 3.02 | -0.98% | 0.84% | 431064 | 13072万 | 154.95 | 154.95 | 14.22 | 40 | 陕国投A | 2024-03-01 五 | 3.08 | 3.09 | 3.06 | 3.10 | 3.03 | -0.97% | 1.44% | 734409 | 22458万 | 156.49 | 156.49 | 14.36 | 41 | 陕国投A | 2024-02-29 四 | 3.02 | 3.04 | 3.09 | 3.09 | 3.01 | 1.64% | 1.53% | 782280 | 23926万 | 158.02 | 158.02 | 14.5 | 42 | 陕国投A | 2024-02-28 三 | 3.06 | 3.05 | 3.04 | 3.13 | 3.04 | -0.33% | 2.47% | 1263218 | 39021万 | 155.46 | 155.46 | 14.27 | 43 | 陕国投A | 2024-02-27 二 | 3.01 | 3.02 | 3.05 | 3.05 | 3.00 | 0.99% | 1.02% | 520798 | 15795万 | 155.98 | 155.98 | 14.31 | 44 | 陕国投A | 2024-02-26 一 | 3.05 | 3.04 | 3.02 | 3.06 | 3.01 | -0.66% | 1.01% | 519043 | 15713万 | 154.44 | 154.44 | 14.17 | 45 | 陕国投A | 2024-02-23 五 | 3.06 | 3.06 | 3.04 | 3.06 | 3.01 | -0.65% | 1.22% | 623503 | 18936万 | 155.46 | 155.46 | 14.27 | 46 | 陕国投A | 2024-02-22 四 | 3.03 | 3.04 | 3.06 | 3.06 | 3.01 | 0.66% | 1.02% | 522226 | 15864万 | 156.49 | 156.49 | 14.36 | 47 | 陕国投A | 2024-02-21 三 | 3.03 | 3.04 | 3.04 | 3.09 | 3.00 | 0.00% | 1.76% | 899456 | 27482万 | 155.46 | 155.46 | 14.27 | 48 | 陕国投A | 2024-02-20 二 | 3.01 | 3.03 | 3.04 | 3.06 | 2.99 | 0.33% | 1.04% | 531982 | 16078万 | 155.46 | 155.46 | 14.27 | 49 | 陕国投A | 2024-02-19 一 | 3.10 | 3.07 | 3.03 | 3.10 | 3.00 | -1.30% | 1.47% | 750079 | 22685万 | 154.95 | 154.95 | 14.22 | 50 | 陕国投A | 2024-02-08 四 | 3.04 | 3.06 | 3.07 | 3.18 | 3.03 | 0.33% | 2.12% | 1082421 | 33806万 | 157 | 157 | 14.41 | 51 | 陕国投A | 2024-02-07 三 | 2.91 | 2.93 | 3.06 | 3.06 | 2.90 | 4.44% | 2.33% | 1193414 | 36160万 | 156.49 | 156.49 | 14.36 | 52 | 陕国投A | 2024-02-06 二 | 2.66 | 2.69 | 2.93 | 2.95 | 2.65 | 8.92% | 1.49% | 763647 | 21659万 | 149.84 | 149.84 | 13.75 | 53 | 陕国投A | 2024-02-05 一 | 2.83 | 2.84 | 2.69 | 2.83 | 2.63 | -5.28% | 1.39% | 712168 | 19451万 | 137.57 | 137.57 | 12.62 | 54 | 陕国投A | 2024-02-02 五 | 2.92 | 2.93 | 2.84 | 2.94 | 2.75 | -3.07% | 1.39% | 712975 | 20340万 | 145.24 | 145.24 | 13.33 | 55 | 陕国投A | 2024-02-01 四 | 2.95 | 2.98 | 2.93 | 2.98 | 2.88 | -1.68% | 1.28% | 656308 | 19243万 | 149.84 | 149.84 | 13.75 | 56 | 陕国投A | 2024-01-31 三 | 3.05 | 3.07 | 2.98 | 3.08 | 2.96 | -2.93% | 1.38% | 704514 | 21201万 | 152.4 | 152.4 | 13.98 | 57 | 陕国投A | 2024-01-30 二 | 3.07 | 3.11 | 3.07 | 3.12 | 3.05 | -1.29% | 1.06% | 542519 | 16741万 | 157 | 157 | 14.41 | 58 | 陕国投A | 2024-01-29 一 | 3.18 | 3.18 | 3.11 | 3.19 | 3.09 | -2.20% | 1.51% | 771613 | 24119万 | 159.04 | 159.04 | 14.59 | 59 | 陕国投A | 2024-01-26 五 | 3.12 | 3.15 | 3.18 | 3.23 | 3.11 | 0.95% | 2.24% | 1148044 | 36494万 | 162.62 | 162.62 | 14.92 | 60 | 陕国投A | 2024-01-25 四 | 3.09 | 3.14 | 3.15 | 3.16 | 3.07 | 0.32% | 2.77% | 1417961 | 44171万 | 161.09 | 161.09 | 14.78 | 61 | 陕国投A | 2024-01-24 三 | 2.90 | 2.89 | 3.14 | 3.18 | 2.88 | 8.65% | 2.93% | 1496388 | 45699万 | 160.58 | 160.58 | 14.73 | 62 | 陕国投A | 2024-01-23 二 | 2.83 | 2.83 | 2.89 | 2.91 | 2.78 | 2.12% | 0.71% | 363015 | 10387万 | 147.79 | 147.79 | 13.56 | 63 | 陕国投A | 2024-01-22 一 | 2.94 | 2.95 | 2.83 | 2.96 | 2.81 | -4.07% | 0.85% | 436773 | 12643万 | 144.73 | 144.73 | 13.28 | 64 | 陕国投A | 2024-01-19 五 | 2.97 | 2.98 | 2.95 | 2.99 | 2.94 | -1.01% | 0.60% | 305645 | 9054万 | 150.86 | 150.86 | 13.84 | 65 | 陕国投A | 2024-01-18 四 | 2.98 | 2.99 | 2.98 | 2.98 | 2.89 | -0.33% | 1.31% | 671175 | 19690万 | 152.4 | 152.4 | 13.98 | 66 | 陕国投A | 2024-01-17 三 | 3.02 | 3.02 | 2.99 | 3.06 | 2.99 | -0.99% | 0.84% | 430717 | 13059万 | 152.91 | 152.91 | 14.03 | 67 | 陕国投A | 2024-01-16 二 | 3.02 | 3.02 | 3.02 | 3.04 | 2.99 | 0.00% | 0.51% | 261966 | 7896万 | 154.44 | 154.44 | 14.17 | 68 | 陕国投A | 2024-01-15 一 | 3.01 | 3.01 | 3.02 | 3.04 | 2.99 | 0.33% | 0.36% | 183112 | 5527万 | 154.44 | 154.44 | 14.17 | 69 | 陕国投A | 2024-01-12 五 | 3.02 | 3.02 | 3.01 | 3.04 | 3.01 | -0.33% | 0.37% | 189205 | 5725万 | 153.93 | 153.93 | 14.12 | 70 | 陕国投A | 2024-01-11 四 | 2.99 | 2.99 | 3.02 | 3.04 | 2.99 | 1.00% | 0.43% | 220744 | 6660万 | 154.44 | 154.44 | 14.17 | 71 | 陕国投A | 2024-01-10 三 | 2.99 | 2.99 | 2.99 | 3.03 | 2.97 | 0.00% | 0.44% | 224390 | 6741万 | 152.91 | 152.91 | 14.03 | 72 | 陕国投A | 2024-01-09 二 | 3.00 | 2.99 | 2.99 | 3.02 | 2.97 | 0.00% | 0.42% | 216284 | 6481万 | 152.91 | 152.91 | 14.03 | 73 | 陕国投A | 2024-01-08 一 | 3.03 | 3.03 | 2.99 | 3.03 | 2.98 | -1.32% | 0.49% | 252658 | 7589万 | 152.91 | 152.91 | 14.47 | 74 | 陕国投A | 2024-01-05 五 | 3.04 | 3.03 | 3.03 | 3.07 | 3.01 | 0.00% | 0.51% | 262924 | 7998万 | 154.95 | 154.95 | 14.67 | 75 | 陕国投A | 2024-01-04 四 | 3.05 | 3.06 | 3.03 | 3.07 | 3.02 | -0.98% | 0.31% | 159581 | 4850万 | 154.95 | 154.95 | 14.67 | 76 | 陕国投A | 2024-01-03 三 | 3.04 | 3.04 | 3.06 | 3.08 | 3.04 | 0.66% | 0.53% | 270476 | 8281万 | 156.49 | 156.49 | 14.81 | 77 | 陕国投A | 2024-01-02 二 | 3.03 | 3.04 | 3.04 | 3.06 | 3.03 | 0.00% | 0.43% | 220880 | 6730万 | 155.46 | 155.46 | 14.72 | 78 | 陕国投A | 2023-12-29 五 | 3.02 | 3.02 | 3.04 | 3.06 | 3.01 | 0.66% | 0.41% | 207846 | 6314万 | 155.46 | 155.46 | 14.72 | 79 | 陕国投A | 2023-12-28 四 | 2.97 | 2.96 | 3.02 | 3.03 | 2.96 | 2.03% | 0.47% | 240268 | 7222万 | 154.44 | 154.44 | 14.62 | 80 | 陕国投A | 2023-12-27 三 | 2.94 | 2.94 | 2.96 | 2.98 | 2.92 | 0.68% | 0.47% | 238823 | 7044万 | 151.37 | 151.37 | 14.33 | 81 | 陕国投A | 2023-12-26 二 | 2.97 | 2.97 | 2.94 | 2.97 | 2.93 | -1.01% | 0.34% | 176320 | 5197万 | 150.35 | 150.35 | 14.23 | 82 | 陕国投A | 2023-12-25 一 | 2.97 | 2.98 | 2.97 | 2.99 | 2.95 | -0.34% | 0.30% | 151580 | 4500万 | 151.88 | 151.88 | 14.38 | 83 | 陕国投A | 2023-12-22 五 | 2.99 | 2.99 | 2.98 | 3.01 | 2.96 | -0.33% | 0.58% | 295240 | 8822万 | 152.4 | 152.4 | 14.43 | 84 | 陕国投A | 2023-12-21 四 | 2.99 | 2.99 | 2.99 | 3.01 | 2.95 | 0.00% | 0.50% | 257473 | 7669万 | 152.91 | 152.91 | 14.47 | 85 | 陕国投A | 2023-12-20 三 | 3.05 | 3.05 | 2.99 | 3.05 | 2.99 | -1.97% | 0.59% | 302966 | 9138万 | 152.91 | 152.91 | 14.47 | 86 | 陕国投A | 2023-12-19 二 | 3.06 | 3.07 | 3.05 | 3.07 | 3.03 | -0.65% | 0.43% | 219801 | 6706万 | 155.98 | 155.98 | 14.76 | 87 | 陕国投A | 2023-12-18 一 | 3.10 | 3.10 | 3.07 | 3.11 | 3.05 | -0.97% | 0.50% | 256273 | 7887万 | 157 | 157 | 14.86 | 88 | 陕国投A | 2023-12-15 五 | 3.12 | 3.12 | 3.10 | 3.14 | 3.09 | -0.64% | 0.56% | 286174 | 8911万 | 158.53 | 158.53 | 15.01 | 89 | 陕国投A | 2023-12-14 四 | 3.12 | 3.11 | 3.12 | 3.13 | 3.10 | 0.32% | 0.47% | 241994 | 7541万 | 159.56 | 159.56 | 15.1 | 90 | 陕国投A | 2023-12-13 三 | 3.14 | 3.13 | 3.11 | 3.14 | 3.10 | -0.64% | 0.38% | 192998 | 6020万 | 159.04 | 159.04 | 15.06 | 91 | 陕国投A | 2023-12-12 二 | 3.12 | 3.12 | 3.13 | 3.13 | 3.11 | 0.32% | 0.55% | 282606 | 8824万 | 160.07 | 160.07 | 15.15 | 92 | 陕国投A | 2023-12-11 一 | 3.07 | 3.07 | 3.12 | 3.12 | 3.03 | 1.63% | 1.12% | 571741 | 17591万 | 159.56 | 159.56 | 15.1 | 93 | 陕国投A | 2023-12-08 五 | 3.09 | 3.09 | 3.07 | 3.10 | 3.06 | -0.65% | 0.76% | 388505 | 11972万 | 157 | 157 | 14.86 | 94 | 陕国投A | 2023-12-07 四 | 3.06 | 3.07 | 3.09 | 3.10 | 3.05 | 0.65% | 0.62% | 319368 | 9834万 | 158.02 | 158.02 | 14.96 | 95 | 陕国投A | 2023-12-06 三 | 3.06 | 3.06 | 3.07 | 3.08 | 3.05 | 0.33% | 0.45% | 230671 | 7068万 | 157 | 157 | 14.86 | 96 | 陕国投A | 2023-12-05 二 | 3.09 | 3.08 | 3.06 | 3.09 | 3.06 | -0.65% | 0.58% | 298668 | 9180万 | 156.49 | 156.49 | 14.81 | 97 | 陕国投A | 2023-12-04 一 | 3.08 | 3.08 | 3.08 | 3.10 | 3.07 | 0.00% | 0.37% | 188344 | 5813万 | 157.51 | 157.51 | 14.91 | 98 | 陕国投A | 2023-12-01 五 | 3.05 | 3.05 | 3.08 | 3.09 | 3.04 | 0.98% | 0.53% | 271080 | 8312万 | 157.51 | 157.51 | 14.91 | 99 | 陕国投A | 2023-11-30 四 | 3.04 | 3.04 | 3.05 | 3.08 | 3.04 | 0.33% | 0.55% | 281917 | 8626万 | 155.98 | 155.98 | 14.76 | 100 | 陕国投A | 2023-11-29 三 | 3.07 | 3.07 | 3.04 | 3.08 | 3.03 | -0.98% | 0.49% | 250405 | 7649万 | 155.46 | 155.46 | 14.72 | 101 | 陕国投A | 2023-11-28 二 | 3.08 | 3.09 | 3.07 | 3.09 | 3.06 | -0.65% | 0.38% | 196392 | 6036万 | 157 | 157 | 14.86 | 102 | 陕国投A | 2023-11-24 五 | 3.11 | 3.10 | 3.08 | 3.11 | 3.08 | -0.65% | 0.41% | 208787 | 6454万 | 157.51 | 157.51 | 14.91 | 103 | 陕国投A | 2023-11-23 四 | 3.10 | 3.10 | 3.10 | 3.11 | 3.08 | 0.00% | 0.49% | 249795 | 7730万 | 158.53 | 158.53 | 15.01 | 104 | 陕国投A | 2023-11-22 三 | 3.10 | 3.10 | 3.10 | 3.12 | 3.09 | 0.00% | 0.40% | 202023 | 6281万 | 158.53 | 158.53 | 15.01 | 105 | 陕国投A | 2023-11-21 二 | 3.11 | 3.11 | 3.10 | 3.14 | 3.10 | -0.32% | 0.56% | 287611 | 8969万 | 158.53 | 158.53 | 15.01 | 106 | 陕国投A | 2023-11-20 一 | 3.09 | 3.09 | 3.11 | 3.12 | 3.08 | 0.65% | 0.42% | 216301 | 6707万 | 159.04 | 159.04 | 15.06 | 107 | 陕国投A | 2023-11-17 五 | 3.08 | 3.09 | 3.09 | 3.10 | 3.07 | 0.00% | 0.35% | 177009 | 5468万 | 158.02 | 158.02 | 14.96 | 108 | 陕国投A | 2023-11-16 四 | 3.10 | 3.10 | 3.09 | 3.12 | 3.08 | -0.32% | 0.37% | 191142 | 5929万 | 158.02 | 158.02 | 14.96 | 109 | 陕国投A | 2023-11-15 三 | 3.13 | 3.12 | 3.10 | 3.14 | 3.09 | -0.64% | 0.63% | 324441 | 10104万 | 158.53 | 158.53 | 15.01 | 110 | 陕国投A | 2023-11-14 二 | 3.09 | 3.08 | 3.12 | 3.13 | 3.08 | 1.30% | 0.81% | 413635 | 12843万 | 159.56 | 159.56 | 15.1 | 111 | 陕国投A | 2023-11-13 一 | 3.07 | 3.07 | 3.08 | 3.09 | 3.05 | 0.33% | 0.44% | 226200 | 6937万 | 157.51 | 157.51 | 14.91 | 112 | 陕国投A | 2023-11-10 五 | 3.07 | 3.07 | 3.07 | 3.09 | 3.04 | 0.00% | 0.62% | 314958 | 9653万 | 157 | 157 | 14.86 | 113 | 陕国投A | 2023-11-09 四 | 3.07 | 3.08 | 3.07 | 3.09 | 3.06 | -0.32% | 0.55% | 279487 | 8594万 | 157 | 157 | 14.86 | 114 | 陕国投A | 2023-11-08 三 | 3.12 | 3.12 | 3.08 | 3.12 | 3.06 | -1.28% | 0.70% | 355557 | 10978万 | 157.51 | 157.51 | 14.91 | 115 | 陕国投A | 2023-11-07 二 | 3.10 | 3.12 | 3.12 | 3.14 | 3.10 | 0.00% | 0.78% | 398182 | 12430万 | 159.56 | 159.56 | 15.1 | 116 | 陕国投A | 2023-11-06 一 | 3.07 | 3.04 | 3.12 | 3.12 | 3.07 | 2.63% | 1.01% | 515675 | 15968万 | 159.56 | 159.56 | 15.1 | 117 | 陕国投A | 2023-11-03 五 | 3.04 | 3.03 | 3.04 | 3.06 | 3.03 | 0.33% | 0.46% | 233097 | 7100万 | 155.46 | 155.46 | 14.72 | 118 | 陕国投A | 2023-11-02 四 | 3.05 | 3.06 | 3.03 | 3.08 | 3.03 | -0.98% | 0.49% | 251585 | 7672万 | 154.95 | 154.95 | 14.67 | 119 | 陕国投A | 2023-11-01 三 | 3.07 | 3.05 | 3.06 | 3.09 | 3.05 | 0.33% | 0.51% | 259812 | 7954万 | 156.49 | 156.49 | 14.81 | 120 | 陕国投A | 2023-10-31 二 | 3.06 | 3.06 | 3.05 | 3.08 | 3.04 | -0.33% | 0.54% | 277296 | 8478万 | 155.98 | 155.98 | 14.76 | 121 | 陕国投A | 2023-10-30 一 | 3.04 | 3.03 | 3.06 | 3.07 | 3.02 | 0.99% | 0.77% | 395817 | 12073万 | 156.49 | 156.49 | 14.81 | 122 | 陕国投A | 2023-10-27 五 | 3.01 | 3.01 | 3.03 | 3.05 | 3.00 | 0.66% | 0.57% | 293227 | 8877万 | 154.95 | 154.95 | 14.67 | 123 | 陕国投A | 2023-10-26 四 | 3.00 | 3.01 | 3.01 | 3.02 | 2.98 | 0.00% | 0.40% | 206646 | 6200万 | 153.93 | 153.93 | 14.57 | 124 | 陕国投A | 2023-10-25 三 | 3.01 | 2.99 | 3.01 | 3.04 | 3.00 | 0.67% | 0.70% | 358781 | 10811万 | 153.93 | 153.93 | 14.57 | 125 | 陕国投A | 2023-10-24 二 | 2.92 | 2.92 | 2.99 | 3.00 | 2.92 | 2.40% | 0.71% | 363753 | 10766万 | 152.91 | 152.91 | 14.47 | 126 | 陕国投A | 2023-10-23 一 | 2.99 | 3.00 | 2.92 | 3.00 | 2.91 | -2.67% | 0.69% | 354821 | 10413万 | 149.33 | 149.33 | 14.14 | 127 | 陕国投A | 2023-10-20 五 | 2.98 | 2.98 | 3.00 | 3.00 | 2.96 | 0.67% | 0.49% | 251176 | 7502万 | 153.42 | 153.42 | 14.52 | 128 | 陕国投A | 2023-10-19 四 | 3.00 | 3.00 | 2.98 | 3.02 | 2.97 | -0.67% | 0.58% | 294313 | 8815万 | 152.4 | 152.4 | 14.43 | 129 | 陕国投A | 2023-10-18 三 | 3.01 | 3.00 | 3.00 | 3.02 | 3.00 | 0.00% | 0.51% | 259180 | 7802万 | 153.42 | 153.42 | 14.52 | 130 | 陕国投A | 2023-10-17 二 | 2.99 | 2.99 | 3.00 | 3.03 | 2.98 | 0.33% | 0.50% | 257760 | 7744万 | 153.42 | 153.42 | 15.79 | 131 | 陕国投A | 2023-10-16 一 | 2.99 | 3.00 | 2.99 | 3.00 | 2.97 | -0.33% | 0.34% | 174919 | 5221万 | 152.91 | 152.91 | 15.74 | 132 | 陕国投A | 2023-10-13 五 | 2.99 | 3.01 | 3.00 | 3.01 | 2.98 | -0.33% | 0.37% | 191664 | 5741万 | 153.42 | 153.42 | 15.79 | 133 | 陕国投A | 2023-10-12 四 | 2.98 | 2.96 | 3.01 | 3.02 | 2.97 | 1.69% | 0.70% | 356050 | 10672万 | 153.93 | 153.93 | 15.84 | 134 | 陕国投A | 2023-10-11 三 | 2.97 | 2.97 | 2.96 | 2.99 | 2.95 | -0.34% | 0.55% | 280090 | 8314万 | 151.37 | 151.37 | 15.58 | 135 | 陕国投A | 2023-10-10 二 | 3.01 | 3.00 | 2.97 | 3.02 | 2.96 | -1.00% | 0.73% | 370927 | 11074万 | 151.88 | 151.88 | 15.63 | 136 | 陕国投A | 2023-10-09 一 | 3.03 | 3.04 | 3.00 | 3.04 | 3.00 | -1.32% | 0.74% | 376493 | 11350万 | 153.42 | 153.42 | 15.79 | 137 | 陕国投A | 2023-09-28 四 | 3.04 | 3.03 | 3.04 | 3.05 | 3.02 | 0.33% | 0.53% | 270033 | 8194万 | 155.46 | 155.46 | 16 | 138 | 陕国投A | 2023-09-27 三 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 0.00% | 0.52% | 263737 | 8011万 | 154.95 | 154.95 | 15.95 | 139 | 陕国投A | 2023-09-26 二 | 3.03 | 3.03 | 3.03 | 3.05 | 3.03 | 0.00% | 0.39% | 198988 | 6041万 | 154.95 | 154.95 | 15.95 | 140 | 陕国投A | 2023-09-25 一 | 3.07 | 3.07 | 3.03 | 3.08 | 3.03 | -1.30% | 0.81% | 412839 | 12560万 | 154.95 | 154.95 | 15.95 | 141 | 陕国投A | 2023-09-22 五 | 3.02 | 3.02 | 3.07 | 3.08 | 3.01 | 1.66% | 1.00% | 509802 | 15582万 | 157 | 157 | 16.16 | 142 | 陕国投A | 2023-09-21 四 | 3.06 | 3.06 | 3.02 | 3.07 | 3.02 | -1.31% | 0.89% | 454749 | 13817万 | 154.44 | 154.44 | 15.89 | 143 | 陕国投A | 2023-09-20 三 | 3.05 | 3.05 | 3.06 | 3.07 | 3.04 | 0.33% | 0.54% | 277818 | 8490万 | 156.49 | 156.49 | 16.1 | 144 | 陕国投A | 2023-09-19 二 | 3.04 | 3.04 | 3.05 | 3.06 | 3.03 | 0.33% | 0.56% | 285789 | 8715万 | 155.98 | 155.98 | 16.05 | 145 | 陕国投A | 2023-09-18 一 | 3.05 | 3.05 | 3.04 | 3.06 | 3.03 | -0.33% | 0.76% | 386630 | 11762万 | 155.46 | 155.46 | 16 | 146 | 陕国投A | 2023-09-15 五 | 3.05 | 3.04 | 3.05 | 3.07 | 3.03 | 0.33% | 0.77% | 394210 | 12022万 | 155.98 | 155.98 | 16.05 | 147 | 陕国投A | 2023-09-14 四 | 3.04 | 3.03 | 3.04 | 3.05 | 3.02 | 0.33% | 0.76% | 388725 | 11809万 | 155.46 | 155.46 | 16 | 148 | 陕国投A | 2023-09-13 三 | 3.06 | 3.06 | 3.03 | 3.06 | 3.02 | -0.98% | 0.63% | 320672 | 9735万 | 154.95 | 154.95 | 15.95 | 149 | 陕国投A | 2023-09-12 二 | 3.07 | 3.08 | 3.06 | 3.08 | 3.05 | -0.65% | 0.66% | 337544 | 10325万 | 156.49 | 156.49 | 16.1 | 150 | 陕国投A | 2023-09-11 一 | 3.05 | 3.05 | 3.08 | 3.09 | 3.03 | 0.98% | 1.03% | 526301 | 16147万 | 157.51 | 157.51 | 16.21 | 151 | 陕国投A | 2023-09-08 五 | 3.02 | 3.02 | 3.05 | 3.05 | 3.01 | 0.99% | 0.70% | 358986 | 10877万 | 155.98 | 155.98 | 16.05 | 152 | 陕国投A | 2023-09-07 四 | 3.05 | 3.05 | 3.02 | 3.06 | 3.02 | -0.98% | 1.15% | 587840 | 17847万 | 154.44 | 154.44 | 15.89 | 153 | 陕国投A | 2023-09-06 三 | 3.05 | 3.05 | 3.05 | 3.06 | 3.03 | 0.00% | 0.93% | 474038 | 14443万 | 155.98 | 155.98 | 16.05 | 154 | 陕国投A | 2023-09-05 二 | 3.09 | 3.10 | 3.05 | 3.09 | 3.04 | -1.61% | 1.18% | 602619 | 18417万 | 155.98 | 155.98 | 16.05 | 155 | 陕国投A | 2023-09-04 一 | 3.07 | 3.05 | 3.10 | 3.11 | 3.05 | 1.64% | 1.18% | 602336 | 18572万 | 158.53 | 158.53 | 16.32 | 156 | 陕国投A | 2023-09-01 五 | 3.06 | 3.04 | 3.05 | 3.09 | 3.04 | 0.33% | 0.87% | 443896 | 13577万 | 155.98 | 155.98 | 16.05 | 157 | 陕国投A | 2023-08-31 四 | 3.11 | 3.09 | 3.04 | 3.12 | 3.03 | -1.62% | 1.46% | 747103 | 22897万 | 155.46 | 155.46 | 16 | 158 | 陕国投A | 2023-08-30 三 | 3.18 | 3.20 | 3.09 | 3.19 | 3.08 | -3.44% | 1.86% | 952836 | 29796万 | 158.02 | 158.02 | 16.26 | 159 | 陕国投A | 2023-08-29 二 | 3.26 | 3.25 | 3.20 | 3.26 | 3.16 | -1.54% | 2.02% | 1034955 | 33146万 | 163.65 | 163.65 | 16.84 | 160 | 陕国投A | 2023-08-28 一 | 3.39 | 3.13 | 3.25 | 3.40 | 3.22 | 3.83% | 2.37% | 1213117 | 40543万 | 166.2 | 166.2 | 17.1 | 161 | 陕国投A | 2023-08-25 五 | 3.12 | 3.13 | 3.13 | 3.18 | 3.11 | 0.00% | 0.75% | 382714 | 12018万 | 160.07 | 160.07 | 16.47 | 162 | 陕国投A | 2023-08-23 三 | 3.19 | 3.19 | 3.12 | 3.19 | 3.11 | -2.19% | 0.74% | 380661 | 11964万 | 159.56 | 159.56 | 16.42 | 163 | 陕国投A | 2023-08-22 二 | 3.18 | 3.17 | 3.19 | 3.21 | 3.14 | 0.63% | 0.87% | 445865 | 14137万 | 163.14 | 163.14 | 16.79 |
|
行情刷新 | 流通股东
|