| 股票名称 | 代码 000565 | 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 | 渝三峡Ａ | 2024-04-23 二 | 4.17 | 4.16 | 4.28 | 4.36 | 4.17 | 2.88% | 1.75% | 75779 | 3252万 | 18.56 | 18.56 | -295.73 | | 2 | 渝三峡Ａ | 2024-04-22 一 | 4.21 | 4.20 | 4.16 | 4.26 | 4.03 | -0.95% | 1.49% | 64687 | 2684万 | 18.04 | 18.04 | -36.14 | | 3 | 渝三峡Ａ | 2024-04-19 五 | 4.15 | 4.13 | 4.20 | 4.32 | 4.10 | 1.69% | 1.77% | 76684 | 3233万 | 18.21 | 18.21 | -36.49 | | 4 | 渝三峡Ａ | 2024-04-18 四 | 4.20 | 4.20 | 4.13 | 4.24 | 4.06 | -1.67% | 1.46% | 63218 | 2637万 | 17.91 | 17.91 | -35.88 | | 5 | 渝三峡Ａ | 2024-04-17 三 | 3.83 | 3.92 | 4.20 | 4.22 | 3.83 | 7.14% | 2.91% | 125967 | 5167万 | 18.21 | 18.21 | -36.49 | | 6 | 渝三峡Ａ | 2024-04-16 二 | 4.29 | 4.35 | 3.92 | 4.29 | 3.92 | -9.89% | 2.96% | 128306 | 5099万 | 17 | 17 | -34.06 | | 7 | 渝三峡Ａ | 2024-04-15 一 | 4.83 | 4.76 | 4.35 | 4.83 | 4.28 | -8.61% | 3.31% | 143322 | 6366万 | 18.86 | 18.86 | -37.79 | | 8 | 渝三峡Ａ | 2024-04-12 五 | 4.81 | 4.81 | 4.76 | 4.88 | 4.73 | -1.04% | 1.53% | 66284 | 3182万 | 20.64 | 20.64 | -41.36 | | 9 | 渝三峡Ａ | 2024-04-11 四 | 4.86 | 4.79 | 4.81 | 4.87 | 4.72 | 0.42% | 1.04% | 44913 | 2164万 | 20.86 | 20.86 | -41.79 | | 10 | 渝三峡Ａ | 2024-04-10 三 | 4.90 | 4.91 | 4.79 | 4.90 | 4.74 | -2.44% | 1.29% | 55795 | 2682万 | 20.77 | 20.77 | -41.62 | | 11 | 渝三峡Ａ | 2024-04-09 二 | 4.80 | 4.80 | 4.91 | 4.92 | 4.78 | 2.29% | 1.34% | 58041 | 2829万 | 21.29 | 21.29 | -42.66 | | 12 | 渝三峡Ａ | 2024-04-08 一 | 4.95 | 4.95 | 4.80 | 4.97 | 4.79 | -3.03% | 1.57% | 68084 | 3303万 | 20.81 | 20.81 | -41.7 | | 13 | 渝三峡Ａ | 2024-04-03 三 | 4.91 | 4.93 | 4.95 | 4.97 | 4.83 | 0.41% | 1.57% | 68066 | 3338万 | 21.46 | 21.46 | -43.01 | | 14 | 渝三峡Ａ | 2024-04-02 二 | 4.87 | 4.87 | 4.93 | 4.98 | 4.87 | 1.23% | 1.94% | 84101 | 4138万 | 21.38 | 21.38 | -42.83 | | 15 | 渝三峡Ａ | 2024-04-01 一 | 4.78 | 4.70 | 4.87 | 4.87 | 4.73 | 3.62% | 1.87% | 81136 | 3897万 | 21.12 | 21.12 | -42.31 | | 16 | 渝三峡Ａ | 2024-03-29 五 | 4.66 | 4.63 | 4.70 | 4.73 | 4.64 | 1.51% | 1.17% | 50589 | 2371万 | 20.38 | 20.38 | -40.84 | | 17 | 渝三峡Ａ | 2024-03-28 四 | 4.49 | 4.48 | 4.63 | 4.67 | 4.49 | 3.35% | 1.45% | 62829 | 2894万 | 20.08 | 20.08 | -40.23 | | 18 | 渝三峡Ａ | 2024-03-27 三 | 4.65 | 4.65 | 4.48 | 4.69 | 4.48 | -3.66% | 1.27% | 55073 | 2527万 | 19.42 | 19.42 | -38.92 | | 19 | 渝三峡Ａ | 2024-03-26 二 | 4.67 | 4.68 | 4.65 | 4.72 | 4.53 | -0.64% | 1.71% | 74239 | 3433万 | 20.16 | 20.16 | -40.4 | | 20 | 渝三峡Ａ | 2024-03-25 一 | 4.74 | 4.74 | 4.68 | 4.82 | 4.68 | -1.27% | 1.55% | 67403 | 3202万 | 20.29 | 20.29 | -40.66 | | 21 | 渝三峡Ａ | 2024-03-22 五 | 4.82 | 4.82 | 4.74 | 4.84 | 4.69 | -1.66% | 1.68% | 72683 | 3456万 | 20.55 | 20.55 | -41.18 | | 22 | 渝三峡Ａ | 2024-03-21 四 | 4.81 | 4.78 | 4.82 | 4.89 | 4.74 | 0.84% | 2.06% | 89149 | 4298万 | 20.9 | 20.9 | -41.88 | | 23 | 渝三峡Ａ | 2024-03-20 三 | 4.75 | 4.75 | 4.78 | 4.83 | 4.71 | 0.63% | 1.51% | 65569 | 3133万 | 20.73 | 20.73 | -41.53 | | 24 | 渝三峡Ａ | 2024-03-19 二 | 4.72 | 4.72 | 4.75 | 4.83 | 4.70 | 0.64% | 1.90% | 82347 | 3919万 | 20.6 | 20.6 | -41.27 | | 25 | 渝三峡Ａ | 2024-03-18 一 | 4.68 | 4.67 | 4.72 | 4.78 | 4.65 | 1.07% | 2.19% | 94743 | 4452万 | 20.47 | 20.47 | -41.01 | | 26 | 渝三峡Ａ | 2024-03-15 五 | 4.55 | 4.57 | 4.67 | 4.67 | 4.51 | 2.19% | 1.94% | 83903 | 3866万 | 20.25 | 20.25 | -40.58 | | 27 | 渝三峡Ａ | 2024-03-14 四 | 4.58 | 4.59 | 4.57 | 4.64 | 4.47 | -0.44% | 1.77% | 76551 | 3485万 | 19.82 | 19.82 | -39.71 | | 28 | 渝三峡Ａ | 2024-03-08 五 | 4.37 | 4.38 | 4.37 | 4.44 | 4.30 | -0.23% | 1.36% | 59029 | 2573万 | 18.95 | 18.95 | -37.97 | | 29 | 渝三峡Ａ | 2024-03-07 四 | 4.38 | 4.34 | 4.38 | 4.48 | 4.33 | 0.92% | 2.13% | 92240 | 4061万 | 18.99 | 18.99 | -38.06 | | 30 | 渝三峡Ａ | 2024-03-06 三 | 4.28 | 4.29 | 4.34 | 4.38 | 4.24 | 1.17% | 1.53% | 66522 | 2881万 | 18.82 | 18.82 | -37.71 | | 31 | 渝三峡Ａ | 2024-03-05 二 | 4.42 | 4.44 | 4.29 | 4.43 | 4.28 | -3.38% | 1.88% | 81327 | 3512万 | 18.6 | 18.6 | -37.27 | | 32 | 渝三峡Ａ | 2024-03-04 一 | 4.46 | 4.48 | 4.44 | 4.62 | 4.41 | -0.89% | 2.37% | 102693 | 4582万 | 19.25 | 19.25 | -38.58 | | 33 | 渝三峡Ａ | 2024-03-01 五 | 4.57 | 4.59 | 4.48 | 4.73 | 4.40 | -2.40% | 3.90% | 169172 | 7636万 | 19.42 | 19.42 | -38.92 | | 34 | 渝三峡Ａ | 2024-02-29 四 | 4.25 | 4.26 | 4.59 | 4.69 | 4.20 | 7.75% | 4.19% | 181723 | 8072万 | 19.9 | 19.9 | -39.88 | | 35 | 渝三峡Ａ | 2024-02-28 三 | 4.69 | 4.65 | 4.26 | 4.86 | 4.25 | -8.39% | 5.27% | 228549 | 10433万 | 18.47 | 18.47 | -37.01 | | 36 | 渝三峡Ａ | 2024-02-27 二 | 4.63 | 4.58 | 4.65 | 4.68 | 4.56 | 1.53% | 3.59% | 155451 | 7169万 | 20.16 | 20.16 | -40.4 | | 37 | 渝三峡Ａ | 2024-02-26 一 | 4.48 | 4.51 | 4.58 | 4.71 | 4.47 | 1.55% | 4.94% | 214262 | 9796万 | 19.86 | 19.86 | -39.79 | | 38 | 渝三峡Ａ | 2024-02-23 五 | 4.47 | 4.51 | 4.51 | 4.55 | 4.36 | 0.00% | 5.63% | 243949 | 10852万 | 19.56 | 19.56 | -39.19 | | 39 | 渝三峡Ａ | 2024-02-22 四 | 4.39 | 4.53 | 4.51 | 4.58 | 4.31 | -0.44% | 8.30% | 360088 | 15964万 | 19.56 | 19.56 | -39.19 | | 40 | 渝三峡Ａ | 2024-02-21 三 | 4.06 | 4.12 | 4.53 | 4.53 | 3.95 | 9.95% | 8.32% | 360789 | 16002万 | 19.64 | 19.64 | -39.36 | | 41 | 渝三峡Ａ | 2024-02-20 二 | 4.09 | 4.12 | 4.12 | 4.24 | 3.95 | 0.00% | 5.60% | 242647 | 9975万 | 17.86 | 17.86 | -35.8 | | 42 | 渝三峡Ａ | 2024-02-19 一 | 3.90 | 4.09 | 4.12 | 4.13 | 3.76 | 0.73% | 7.27% | 315377 | 12395万 | 17.86 | 17.86 | -35.8 | | 43 | 渝三峡Ａ | 2024-02-08 四 | 3.99 | 3.97 | 4.09 | 4.25 | 3.57 | 3.02% | 10.66% | 462170 | 17403万 | 17.73 | 17.73 | -35.54 | | 44 | 渝三峡Ａ | 2024-02-07 三 | 3.63 | 3.61 | 3.97 | 3.97 | 3.44 | 9.97% | 6.18% | 268046 | 10009万 | 17.21 | 17.21 | -34.49 | | 45 | 渝三峡Ａ | 2024-02-06 二 | 3.60 | 4.00 | 3.61 | 3.76 | 3.60 | -9.75% | 4.31% | 187007 | 6777万 | 15.65 | 15.65 | -31.37 | | 46 | 渝三峡Ａ | 2024-02-05 一 | 4.44 | 4.44 | 4.00 | 4.44 | 4.00 | -9.91% | 2.31% | 100141 | 4070万 | 17.34 | 17.34 | -34.75 | | 47 | 渝三峡Ａ | 2024-02-02 五 | 4.73 | 4.74 | 4.44 | 4.87 | 4.27 | -6.33% | 2.05% | 88881 | 4045万 | 19.25 | 19.25 | -38.58 | | 48 | 渝三峡Ａ | 2024-02-01 四 | 4.90 | 4.89 | 4.74 | 4.95 | 4.54 | -3.07% | 1.98% | 85904 | 4042万 | 20.55 | 20.55 | -41.18 | | 49 | 渝三峡Ａ | 2024-01-31 三 | 5.35 | 5.33 | 4.89 | 5.35 | 4.88 | -8.26% | 1.65% | 71334 | 3607万 | 21.2 | 21.2 | -42.49 | | 50 | 渝三峡Ａ | 2024-01-30 二 | 5.62 | 5.58 | 5.33 | 5.62 | 5.29 | -4.48% | 1.36% | 59081 | 3198万 | 23.11 | 23.11 | -46.31 | | 51 | 渝三峡Ａ | 2024-01-29 一 | 5.80 | 5.80 | 5.58 | 5.86 | 5.56 | -3.79% | 1.13% | 48867 | 2760万 | 24.19 | 24.19 | -48.48 | | 52 | 渝三峡Ａ | 2024-01-26 五 | 5.68 | 5.69 | 5.80 | 5.89 | 5.66 | 1.93% | 1.12% | 48672 | 2825万 | 25.15 | 25.15 | -50.39 | | 53 | 渝三峡Ａ | 2024-01-25 四 | 5.39 | 5.40 | 5.69 | 5.70 | 5.38 | 5.37% | 1.37% | 59197 | 3286万 | 24.67 | 24.67 | -49.44 | | 54 | 渝三峡Ａ | 2024-01-24 三 | 5.29 | 5.28 | 5.40 | 5.44 | 5.18 | 2.27% | 1.28% | 55444 | 2949万 | 23.41 | 23.41 | -46.92 | | 55 | 渝三峡Ａ | 2024-01-23 二 | 5.42 | 5.43 | 5.28 | 5.57 | 5.19 | -2.76% | 1.57% | 68156 | 3596万 | 22.89 | 22.89 | -45.88 | | 56 | 渝三峡Ａ | 2024-01-22 一 | 5.85 | 5.92 | 5.43 | 5.97 | 5.39 | -8.28% | 1.35% | 58669 | 3298万 | 23.54 | 23.54 | -47.18 | | 57 | 渝三峡Ａ | 2024-01-19 五 | 5.98 | 5.93 | 5.92 | 6.00 | 5.88 | -0.17% | 0.85% | 37006 | 2193万 | 25.67 | 25.67 | -51.44 | | 58 | 渝三峡Ａ | 2024-01-18 四 | 6.10 | 6.11 | 5.93 | 6.13 | 5.76 | -2.95% | 1.56% | 67632 | 4000万 | 25.71 | 25.71 | -51.52 | | 59 | 渝三峡Ａ | 2024-01-17 三 | 6.18 | 6.21 | 6.11 | 6.28 | 6.08 | -1.61% | 0.76% | 33130 | 2048万 | 26.49 | 26.49 | -53.09 | | 60 | 渝三峡Ａ | 2024-01-16 二 | 6.24 | 6.26 | 6.21 | 6.33 | 6.13 | -0.80% | 0.84% | 36524 | 2265万 | 26.93 | 26.93 | -53.96 | | 61 | 渝三峡Ａ | 2024-01-15 一 | 6.25 | 6.29 | 6.26 | 6.31 | 6.20 | -0.48% | 0.74% | 32085 | 2011万 | 27.14 | 27.14 | -54.39 | | 62 | 渝三峡Ａ | 2024-01-12 五 | 6.34 | 6.33 | 6.29 | 6.40 | 6.27 | -0.63% | 0.80% | 34476 | 2185万 | 27.27 | 27.27 | -54.65 | | 63 | 渝三峡Ａ | 2024-01-11 四 | 6.27 | 6.26 | 6.33 | 6.35 | 6.23 | 1.12% | 0.85% | 36952 | 2326万 | 27.45 | 27.45 | -55 | | 64 | 渝三峡Ａ | 2024-01-10 三 | 6.30 | 6.29 | 6.26 | 6.35 | 6.17 | -0.48% | 0.85% | 36798 | 2311万 | 27.14 | 27.14 | -54.39 | | 65 | 渝三峡Ａ | 2024-01-09 二 | 6.23 | 6.21 | 6.29 | 6.37 | 6.22 | 1.29% | 0.97% | 41921 | 2638万 | 27.27 | 27.27 | -54.65 | | 66 | 渝三峡Ａ | 2024-01-08 一 | 6.33 | 6.33 | 6.21 | 6.35 | 6.21 | -1.90% | 0.98% | 42670 | 2671万 | 26.93 | 26.93 | -53.96 | | 67 | 渝三峡Ａ | 2024-01-05 五 | 6.43 | 6.43 | 6.33 | 6.47 | 6.27 | -1.56% | 0.96% | 41838 | 2667万 | 27.45 | 27.45 | -55 | | 68 | 渝三峡Ａ | 2024-01-04 四 | 6.44 | 6.41 | 6.43 | 6.46 | 6.38 | 0.31% | 1.03% | 44707 | 2867万 | 27.88 | 27.88 | -55.87 | | 69 | 渝三峡Ａ | 2024-01-03 三 | 6.38 | 6.39 | 6.41 | 6.46 | 6.35 | 0.31% | 1.07% | 46242 | 2964万 | 27.79 | 27.79 | -55.69 | | 70 | 渝三峡Ａ | 2024-01-02 二 | 6.31 | 6.31 | 6.39 | 6.43 | 6.31 | 1.27% | 1.27% | 54966 | 3518万 | 27.71 | 27.71 | -55.52 | | 71 | 渝三峡Ａ | 2023-12-29 五 | 6.22 | 6.24 | 6.31 | 6.35 | 6.22 | 1.12% | 1.06% | 46074 | 2902万 | 27.36 | 27.36 | -54.82 | | 72 | 渝三峡Ａ | 2023-12-28 四 | 6.06 | 6.06 | 6.24 | 6.28 | 6.03 | 2.97% | 1.19% | 51417 | 3180万 | 27.06 | 27.06 | -54.22 | | 73 | 渝三峡Ａ | 2023-12-27 三 | 6.02 | 6.01 | 6.06 | 6.11 | 5.96 | 0.83% | 0.91% | 39478 | 2379万 | 26.28 | 26.28 | -52.65 | | 74 | 渝三峡Ａ | 2023-12-26 二 | 6.05 | 5.99 | 6.01 | 6.15 | 5.98 | 0.33% | 1.50% | 64825 | 3928万 | 26.06 | 26.06 | -52.22 | | 75 | 渝三峡Ａ | 2023-12-25 一 | 6.14 | 6.10 | 5.99 | 6.14 | 5.96 | -1.80% | 1.64% | 71300 | 4283万 | 25.97 | 25.97 | -52.04 | | 76 | 渝三峡Ａ | 2023-12-22 五 | 6.24 | 6.27 | 6.10 | 6.28 | 6.07 | -2.71% | 1.31% | 56794 | 3499万 | 26.45 | 26.45 | -53 | | 77 | 渝三峡Ａ | 2023-12-21 四 | 6.12 | 6.16 | 6.27 | 6.28 | 6.03 | 1.79% | 1.99% | 86273 | 5308万 | 27.19 | 27.19 | -54.48 | | 78 | 渝三峡Ａ | 2023-12-20 三 | 6.18 | 6.17 | 6.16 | 6.29 | 6.15 | -0.16% | 1.75% | 75737 | 4705万 | 26.71 | 26.71 | -53.52 | | 79 | 渝三峡Ａ | 2023-12-19 二 | 6.26 | 6.26 | 6.17 | 6.30 | 6.03 | -1.44% | 2.30% | 99605 | 6115万 | 26.75 | 26.75 | -53.61 | | 80 | 渝三峡Ａ | 2023-12-18 一 | 6.49 | 6.49 | 6.26 | 6.52 | 6.24 | -3.54% | 2.89% | 125295 | 7891万 | 27.14 | 27.14 | -54.39 | | 81 | 渝三峡Ａ | 2023-12-15 五 | 6.49 | 6.49 | 6.49 | 6.54 | 6.32 | 0.00% | 5.01% | 217105 | 13944万 | 28.14 | 28.14 | -56.39 | | 82 | 渝三峡Ａ | 2023-12-14 四 | 6.65 | 6.52 | 6.49 | 6.77 | 6.47 | -0.46% | 9.39% | 407039 | 26759万 | 28.14 | 28.14 | -56.39 | | 83 | 渝三峡Ａ | 2023-12-13 三 | 6.20 | 6.15 | 6.52 | 6.77 | 6.14 | 6.02% | 9.50% | 412029 | 27352万 | 28.27 | 28.27 | -56.65 | | 84 | 渝三峡Ａ | 2023-12-12 二 | 6.11 | 6.10 | 6.15 | 6.17 | 6.03 | 0.82% | 0.86% | 37187 | 2270万 | 26.67 | 26.67 | -53.43 | | 85 | 渝三峡Ａ | 2023-12-11 一 | 6.01 | 6.03 | 6.10 | 6.14 | 5.98 | 1.16% | 1.04% | 45240 | 2748万 | 26.45 | 26.45 | -53 | | 86 | 渝三峡Ａ | 2023-12-08 五 | 6.21 | 6.20 | 6.03 | 6.23 | 6.03 | -2.74% | 1.14% | 49332 | 3002万 | 26.15 | 26.15 | -52.39 | | 87 | 渝三峡Ａ | 2023-12-07 四 | 6.25 | 6.22 | 6.20 | 6.25 | 6.16 | -0.32% | 0.66% | 28719 | 1780万 | 26.88 | 26.88 | -53.87 | | 88 | 渝三峡Ａ | 2023-12-06 三 | 6.08 | 6.10 | 6.22 | 6.28 | 6.08 | 1.97% | 0.96% | 41717 | 2589万 | 26.97 | 26.97 | -54.04 | | 89 | 渝三峡Ａ | 2023-12-05 二 | 6.17 | 6.14 | 6.10 | 6.21 | 6.10 | -0.65% | 0.65% | 28101 | 1727万 | 26.45 | 26.45 | -53 | | 90 | 渝三峡Ａ | 2023-12-04 一 | 6.14 | 6.14 | 6.14 | 6.20 | 6.13 | 0.00% | 0.58% | 25063 | 1544万 | 26.62 | 26.62 | -53.35 | | 91 | 渝三峡Ａ | 2023-12-01 五 | 6.11 | 6.11 | 6.14 | 6.17 | 6.08 | 0.49% | 0.58% | 25100 | 1538万 | 26.62 | 26.62 | -53.35 | | 92 | 渝三峡Ａ | 2023-11-30 四 | 6.15 | 6.14 | 6.11 | 6.18 | 6.06 | -0.49% | 0.78% | 33662 | 2054万 | 26.49 | 26.49 | -53.09 | | 93 | 渝三峡Ａ | 2023-11-29 三 | 6.19 | 6.20 | 6.14 | 6.23 | 6.13 | -0.97% | 0.64% | 27658 | 1709万 | 26.62 | 26.62 | -53.35 | | 94 | 渝三峡Ａ | 2023-11-28 二 | 6.18 | 6.20 | 6.20 | 6.23 | 6.14 | 0.00% | 0.79% | 34060 | 2110万 | 26.88 | 26.88 | -53.87 | | 95 | 渝三峡Ａ | 2023-11-24 五 | 6.20 | 6.18 | 6.16 | 6.26 | 6.14 | -0.32% | 1.10% | 47489 | 2937万 | 26.71 | 26.71 | -53.52 | | 96 | 渝三峡Ａ | 2023-11-23 四 | 6.08 | 6.08 | 6.18 | 6.32 | 6.07 | 1.64% | 1.63% | 70830 | 4381万 | 26.8 | 26.8 | -53.69 | | 97 | 渝三峡Ａ | 2023-11-22 三 | 6.09 | 6.06 | 6.08 | 6.13 | 6.05 | 0.33% | 0.71% | 30763 | 1875万 | 26.36 | 26.36 | -52.83 | | 98 | 渝三峡Ａ | 2023-11-21 二 | 6.10 | 6.14 | 6.06 | 6.15 | 6.04 | -1.30% | 0.60% | 26045 | 1591万 | 26.28 | 26.28 | -52.65 | | 99 | 渝三峡Ａ | 2023-11-20 一 | 6.12 | 6.12 | 6.14 | 6.16 | 6.07 | 0.33% | 0.64% | 27595 | 1687万 | 26.62 | 26.62 | -53.35 | | 100 | 渝三峡Ａ | 2023-11-17 五 | 6.10 | 6.10 | 6.12 | 6.13 | 6.05 | 0.33% | 0.77% | 33429 | 2039万 | 26.54 | 26.54 | -53.17 | | 101 | 渝三峡Ａ | 2023-11-16 四 | 6.13 | 6.11 | 6.10 | 6.13 | 6.07 | -0.16% | 0.98% | 42601 | 2597万 | 26.45 | 26.45 | -53 | | 102 | 渝三峡Ａ | 2023-11-15 三 | 6.13 | 6.05 | 6.11 | 6.14 | 6.04 | 0.99% | 0.87% | 37528 | 2286万 | 26.49 | 26.49 | -53.09 | | 103 | 渝三峡Ａ | 2023-11-14 二 | 6.15 | 6.16 | 6.05 | 6.18 | 6.03 | -1.79% | 0.83% | 36018 | 2185万 | 26.23 | 26.23 | -52.57 | | 104 | 渝三峡Ａ | 2023-11-13 一 | 6.03 | 6.00 | 6.16 | 6.17 | 6.00 | 2.67% | 0.92% | 40021 | 2432万 | 26.71 | 26.71 | -53.52 | | 105 | 渝三峡Ａ | 2023-11-10 五 | 6.02 | 5.99 | 6.00 | 6.02 | 5.92 | 0.17% | 0.68% | 29536 | 1769万 | 26.02 | 26.02 | -52.13 | | 106 | 渝三峡Ａ | 2023-11-09 四 | 5.97 | 5.98 | 5.99 | 6.02 | 5.94 | 0.17% | 0.83% | 36194 | 2166万 | 25.97 | 25.97 | -52.04 | | 107 | 渝三峡Ａ | 2023-11-08 三 | 5.97 | 5.96 | 5.98 | 5.99 | 5.91 | 0.34% | 0.76% | 32780 | 1954万 | 25.93 | 25.93 | -51.96 | | 108 | 渝三峡Ａ | 2023-11-07 二 | 5.96 | 5.95 | 5.96 | 5.98 | 5.90 | 0.17% | 0.62% | 26754 | 1591万 | 25.84 | 25.84 | -51.78 | | 109 | 渝三峡Ａ | 2023-11-06 一 | 5.93 | 5.90 | 5.95 | 5.98 | 5.90 | 0.85% | 0.75% | 32527 | 1935万 | 25.8 | 25.8 | -51.7 | | 110 | 渝三峡Ａ | 2023-11-03 五 | 5.90 | 5.86 | 5.90 | 5.91 | 5.82 | 0.68% | 0.62% | 26881 | 1582万 | 25.58 | 25.58 | -51.26 | | 111 | 渝三峡Ａ | 2023-11-02 四 | 5.88 | 5.90 | 5.86 | 5.94 | 5.84 | -0.68% | 0.51% | 22224 | 1306万 | 25.41 | 25.41 | -50.91 | | 112 | 渝三峡Ａ | 2023-11-01 三 | 5.88 | 5.86 | 5.90 | 5.91 | 5.82 | 0.68% | 0.60% | 26177 | 1540万 | 25.58 | 25.58 | -51.26 | | 113 | 渝三峡Ａ | 2023-10-31 二 | 5.85 | 5.82 | 5.86 | 5.89 | 5.82 | 0.69% | 0.65% | 28109 | 1646万 | 25.41 | 25.41 | -50.91 | | 114 | 渝三峡Ａ | 2023-10-30 一 | 5.83 | 5.83 | 5.82 | 5.90 | 5.74 | -0.17% | 0.67% | 29120 | 1705万 | 25.24 | 25.24 | -50.57 | | 115 | 渝三峡Ａ | 2023-10-27 五 | 5.77 | 5.78 | 5.83 | 5.86 | 5.69 | 0.87% | 0.67% | 29267 | 1703万 | 25.28 | 25.28 | -50.65 | | 116 | 渝三峡Ａ | 2023-10-26 四 | 5.74 | 5.75 | 5.78 | 5.79 | 5.68 | 0.52% | 0.53% | 22910 | 1314万 | 25.06 | 25.06 | -52.84 | | 117 | 渝三峡Ａ | 2023-10-25 三 | 5.67 | 5.63 | 5.75 | 5.79 | 5.63 | 2.13% | 0.51% | 22202 | 1275万 | 24.93 | 24.93 | -52.57 | | 118 | 渝三峡Ａ | 2023-10-24 二 | 5.41 | 5.40 | 5.63 | 5.64 | 5.41 | 4.26% | 0.68% | 29280 | 1631万 | 24.41 | 24.41 | -51.47 | | 119 | 渝三峡Ａ | 2023-10-23 一 | 5.55 | 5.56 | 5.40 | 5.55 | 5.37 | -2.88% | 0.79% | 34096 | 1852万 | 23.41 | 23.41 | -49.37 | | 120 | 渝三峡Ａ | 2023-10-20 五 | 5.52 | 5.54 | 5.56 | 5.62 | 5.51 | 0.36% | 0.52% | 22639 | 1258万 | 24.11 | 24.11 | -50.83 | | 121 | 渝三峡Ａ | 2023-10-19 四 | 5.55 | 5.55 | 5.54 | 5.68 | 5.47 | -0.18% | 0.68% | 29647 | 1655万 | 24.02 | 24.02 | -50.65 | | 122 | 渝三峡Ａ | 2023-10-18 三 | 5.67 | 5.65 | 5.55 | 5.68 | 5.54 | -1.77% | 0.43% | 18844 | 1051万 | 24.06 | 24.06 | -50.74 | | 123 | 渝三峡Ａ | 2023-10-17 二 | 5.62 | 5.63 | 5.65 | 5.70 | 5.58 | 0.36% | 0.51% | 22162 | 1253万 | 24.5 | 24.5 | -51.65 | | 124 | 渝三峡Ａ | 2023-10-16 一 | 5.67 | 5.66 | 5.63 | 5.68 | 5.59 | -0.53% | 0.53% | 22890 | 1290万 | 24.41 | 24.41 | -51.47 | | 125 | 渝三峡Ａ | 2023-10-13 五 | 5.71 | 5.72 | 5.66 | 5.73 | 5.64 | -1.05% | 0.42% | 18030 | 1022万 | 24.54 | 24.54 | -51.75 | | 126 | 渝三峡Ａ | 2023-10-12 四 | 5.62 | 5.61 | 5.72 | 5.73 | 5.60 | 1.96% | 0.74% | 31980 | 1814万 | 24.8 | 24.8 | -52.29 | | 127 | 渝三峡Ａ | 2023-10-11 三 | 5.78 | 5.76 | 5.61 | 5.78 | 5.60 | -2.60% | 1.00% | 43456 | 2458万 | 24.32 | 24.32 | -51.29 | | 128 | 渝三峡Ａ | 2023-10-10 二 | 5.70 | 5.70 | 5.76 | 5.80 | 5.70 | 1.05% | 0.69% | 29927 | 1724万 | 24.97 | 24.97 | -52.66 | | 129 | 渝三峡Ａ | 2023-10-09 一 | 5.81 | 5.81 | 5.70 | 5.82 | 5.67 | -1.89% | 0.77% | 33255 | 1907万 | 24.71 | 24.71 | -52.11 | | 130 | 渝三峡Ａ | 2023-09-28 四 | 5.77 | 5.75 | 5.81 | 5.87 | 5.75 | 1.04% | 0.63% | 27439 | 1600万 | 25.19 | 25.19 | -53.12 | | 131 | 渝三峡Ａ | 2023-09-27 三 | 5.71 | 5.71 | 5.75 | 5.77 | 5.65 | 0.70% | 0.68% | 29530 | 1694万 | 24.93 | 24.93 | -52.57 | | 132 | 渝三峡Ａ | 2023-09-26 二 | 5.82 | 5.82 | 5.71 | 5.82 | 5.70 | -1.89% | 0.64% | 27766 | 1591万 | 24.76 | 24.76 | -52.2 | | 133 | 渝三峡Ａ | 2023-09-25 一 | 5.95 | 5.96 | 5.82 | 5.96 | 5.81 | -2.35% | 0.51% | 22256 | 1306万 | 25.24 | 25.24 | -53.21 | | 134 | 渝三峡Ａ | 2023-09-22 五 | 5.86 | 5.84 | 5.96 | 5.96 | 5.80 | 2.05% | 1.06% | 45936 | 2702万 | 25.84 | 25.84 | -54.49 | | 135 | 渝三峡Ａ | 2023-09-21 四 | 5.86 | 5.90 | 5.84 | 5.95 | 5.83 | -1.02% | 0.66% | 28514 | 1676万 | 25.32 | 25.32 | -53.39 | | 136 | 渝三峡Ａ | 2023-09-20 三 | 5.93 | 5.93 | 5.90 | 5.97 | 5.89 | -0.51% | 0.52% | 22701 | 1346万 | 25.58 | 25.58 | -53.94 | | 137 | 渝三峡Ａ | 2023-09-19 二 | 5.96 | 5.95 | 5.93 | 6.03 | 5.90 | -0.34% | 0.82% | 35732 | 2126万 | 25.71 | 25.71 | -54.21 | | 138 | 渝三峡Ａ | 2023-09-18 一 | 5.98 | 5.95 | 5.95 | 5.99 | 5.87 | 0.00% | 0.58% | 25042 | 1487万 | 25.8 | 25.8 | -54.4 | | 139 | 渝三峡Ａ | 2023-09-15 五 | 5.89 | 5.89 | 5.95 | 6.01 | 5.85 | 1.02% | 0.82% | 35632 | 2121万 | 25.8 | 25.8 | -54.4 | | 140 | 渝三峡Ａ | 2023-09-14 四 | 5.92 | 5.90 | 5.89 | 5.92 | 5.84 | -0.17% | 0.51% | 21992 | 1292万 | 25.54 | 25.54 | -53.85 | | 141 | 渝三峡Ａ | 2023-09-13 三 | 5.91 | 5.95 | 5.90 | 5.98 | 5.87 | -0.84% | 0.42% | 18375 | 1089万 | 25.58 | 25.58 | -53.94 | | 142 | 渝三峡Ａ | 2023-09-12 二 | 5.95 | 5.95 | 5.95 | 5.97 | 5.90 | 0.00% | 0.48% | 20738 | 1232万 | 25.8 | 25.8 | -54.4 | | 143 | 渝三峡Ａ | 2023-09-11 一 | 5.94 | 5.89 | 5.95 | 5.97 | 5.86 | 1.02% | 0.69% | 29966 | 1775万 | 25.8 | 25.8 | -54.4 | | 144 | 渝三峡Ａ | 2023-09-08 五 | 5.94 | 5.90 | 5.89 | 5.95 | 5.89 | -0.17% | 0.49% | 21233 | 1256万 | 25.54 | 25.54 | -53.85 | | 145 | 渝三峡Ａ | 2023-09-07 四 | 6.02 | 6.01 | 5.90 | 6.03 | 5.90 | -1.83% | 0.54% | 23204 | 1380万 | 25.58 | 25.58 | -53.94 | | 146 | 渝三峡Ａ | 2023-09-06 三 | 5.96 | 5.94 | 6.01 | 6.02 | 5.89 | 1.18% | 0.62% | 26784 | 1598万 | 26.06 | 26.06 | -54.95 | | 147 | 渝三峡Ａ | 2023-09-05 二 | 5.98 | 6.01 | 5.94 | 6.03 | 5.91 | -1.16% | 0.53% | 22988 | 1368万 | 25.76 | 25.76 | -54.31 | | 148 | 渝三峡Ａ | 2023-09-04 一 | 5.87 | 5.89 | 6.01 | 6.02 | 5.87 | 2.04% | 0.73% | 31520 | 1883万 | 26.06 | 26.06 | -54.95 | | 149 | 渝三峡Ａ | 2023-09-01 五 | 5.95 | 5.94 | 5.89 | 5.98 | 5.86 | -0.84% | 0.59% | 25411 | 1498万 | 25.54 | 25.54 | -53.85 | | 150 | 渝三峡Ａ | 2023-08-31 四 | 5.94 | 5.95 | 5.94 | 6.00 | 5.90 | -0.17% | 0.86% | 37428 | 2226万 | 25.76 | 25.76 | -54.31 | | 151 | 渝三峡Ａ | 2023-08-30 三 | 5.92 | 5.92 | 5.95 | 6.03 | 5.86 | 0.51% | 0.90% | 38948 | 2323万 | 25.8 | 25.8 | -54.4 | | 152 | 渝三峡Ａ | 2023-08-29 二 | 5.75 | 5.75 | 5.92 | 5.93 | 5.69 | 2.96% | 0.96% | 41788 | 2444万 | 25.67 | 25.67 | -54.12 | | 153 | 渝三峡Ａ | 2023-08-28 一 | 5.88 | 5.65 | 5.75 | 5.93 | 5.73 | 1.77% | 1.18% | 51124 | 2981万 | 24.93 | 24.93 | -52.57 | | 154 | 渝三峡Ａ | 2023-08-25 五 | 5.66 | 5.67 | 5.65 | 5.81 | 5.61 | -0.35% | 1.05% | 45633 | 2596万 | 24.5 | 24.5 | -158.94 | | 155 | 渝三峡Ａ | 2023-08-23 三 | 5.78 | 5.76 | 5.74 | 5.81 | 5.67 | -0.35% | 1.16% | 50482 | 2904万 | 24.89 | 24.89 | -161.47 | | 156 | 渝三峡Ａ | 2023-08-22 二 | 5.88 | 5.85 | 5.76 | 5.91 | 5.68 | -1.54% | 1.36% | 58874 | 3386万 | 24.97 | 24.97 | -162.03 |
|
行情刷新 | 流通股东
 |
