| 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 | 2024-04-16 二 | 4.29 | 4.35 | 3.92 | 4.29 | 3.92 | -9.89% | 2.96% | 128306 | 5099万 | 17 | 17 | -34.06 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 渝三峡Ａ | 2024-04-24 三 | 4.38 | 4.28 | 4.39 | 4.43 | 4.29 | 2.57% | 1.45% | 62775 | 2736万 | 19.03 | 19.03 | -303.33 | | 8 | 渝三峡Ａ | 2024-04-25 四 | 4.37 | 4.39 | 4.45 | 4.52 | 4.34 | 1.37% | 1.66% | 72168 | 3218万 | 19.29 | 19.29 | -307.47 | | 9 | 渝三峡Ａ | 2024-04-26 五 | 4.47 | 4.45 | 4.44 | 4.47 | 4.35 | -0.22% | 1.40% | 60794 | 2686万 | 19.25 | 19.25 | -306.78 | | 10 | 渝三峡Ａ | 2024-04-29 一 | 4.47 | 4.44 | 4.59 | 4.59 | 4.44 | 3.38% | 1.26% | 54808 | 2485万 | 19.9 | 19.9 | -317.14 | | 11 | 渝三峡Ａ | 2024-04-30 二 | 4.59 | 4.59 | 4.62 | 4.66 | 4.54 | 0.65% | 1.09% | 47372 | 2183万 | 20.03 | 20.03 | -319.22 | | 12 | 渝三峡Ａ | 2024-05-06 一 | 4.69 | 4.62 | 4.76 | 4.77 | 4.66 | 3.03% | 1.28% | 55639 | 2621万 | 20.64 | 20.64 | -328.89 | | 13 | 渝三峡Ａ | 2024-05-08 三 | 4.79 | 4.79 | 4.76 | 4.84 | 4.71 | -0.63% | 1.43% | 61925 | 2958万 | 20.64 | 20.64 | -328.89 | | 14 | 渝三峡Ａ | 2024-05-09 四 | 4.73 | 4.76 | 4.75 | 4.83 | 4.72 | -0.21% | 1.08% | 46947 | 2246万 | 20.6 | 20.6 | -328.2 | | 15 | 渝三峡Ａ | 2024-05-10 五 | 4.79 | 4.75 | 4.72 | 4.82 | 4.65 | -0.63% | 1.34% | 58164 | 2750万 | 20.47 | 20.47 | -326.13 | | 16 | 渝三峡Ａ | 2024-05-13 一 | 4.71 | 4.72 | 4.60 | 4.71 | 4.55 | -2.54% | 1.24% | 53564 | 2478万 | 19.95 | 19.95 | -317.84 | | 17 | 渝三峡Ａ | 2024-05-14 二 | 4.60 | 4.60 | 4.67 | 4.78 | 4.60 | 1.52% | 1.17% | 50605 | 2372万 | 20.25 | 20.25 | -322.67 | | 18 | 渝三峡Ａ | 2024-05-15 三 | 4.67 | 4.67 | 4.77 | 4.85 | 4.62 | 2.14% | 1.46% | 63389 | 3020万 | 20.68 | 20.68 | -329.58 | | 19 | 渝三峡Ａ | 2024-05-16 四 | 4.78 | 4.77 | 4.90 | 4.93 | 4.78 | 2.73% | 1.53% | 66407 | 3246万 | 21.25 | 21.25 | -338.56 | | 20 | 渝三峡Ａ | 2024-05-17 五 | 4.88 | 4.90 | 4.90 | 4.94 | 4.83 | 0.00% | 1.27% | 54995 | 2682万 | 21.25 | 21.25 | -338.56 | | 21 | 渝三峡Ａ | 2024-05-20 一 | 4.90 | 4.90 | 4.86 | 4.94 | 4.84 | -0.82% | 1.03% | 44832 | 2187万 | 21.07 | 21.07 | -335.8 | | 22 | 渝三峡Ａ | 2024-05-21 二 | 4.84 | 4.86 | 4.78 | 4.85 | 4.74 | -1.65% | 0.80% | 34607 | 1657万 | 20.73 | 20.73 | -330.27 | | 23 | 渝三峡Ａ | 2024-05-22 三 | 4.77 | 4.78 | 4.79 | 4.86 | 4.75 | 0.21% | 0.75% | 32429 | 1554万 | 20.77 | 20.77 | -330.96 | | 24 | 渝三峡Ａ | 2024-05-23 四 | 4.77 | 4.79 | 4.68 | 4.78 | 4.64 | -2.30% | 0.90% | 39185 | 1834万 | 20.29 | 20.29 | -323.36 | | 25 | 渝三峡Ａ | 2024-05-24 五 | 4.72 | 4.68 | 4.66 | 4.72 | 4.61 | -0.43% | 0.87% | 37845 | 1773万 | 20.21 | 20.21 | -321.98 | | 26 | 渝三峡Ａ | 2024-05-27 一 | 4.70 | 4.66 | 4.70 | 4.75 | 4.60 | 0.86% | 0.70% | 30472 | 1419万 | 20.38 | 20.38 | -324.74 | | 27 | 渝三峡Ａ | 2024-05-28 二 | 4.66 | 4.70 | 4.63 | 4.76 | 4.62 | -1.49% | 0.68% | 29650 | 1383万 | 20.08 | 20.08 | -319.91 | | 28 | 渝三峡Ａ | 2024-05-29 三 | 4.64 | 4.63 | 4.63 | 4.71 | 4.59 | 0.00% | 0.64% | 27705 | 1289万 | 20.08 | 20.08 | -319.91 | | 29 | 渝三峡Ａ | 2024-05-30 四 | 4.63 | 4.63 | 4.52 | 4.67 | 4.49 | -2.38% | 0.73% | 31515 | 1438万 | 19.6 | 19.6 | -312.31 | | 30 | 渝三峡Ａ | 2024-05-31 五 | 4.55 | 4.52 | 4.62 | 4.67 | 4.49 | 2.21% | 0.94% | 40871 | 1875万 | 20.03 | 20.03 | -319.22 | | 31 | 渝三峡Ａ | 2024-06-03 一 | 4.73 | 4.62 | 4.94 | 5.08 | 4.55 | 6.93% | 5.91% | 256118 | 12496万 | 21.42 | 21.42 | -341.33 | | 32 | 渝三峡Ａ | 2024-06-04 二 | 4.77 | 4.94 | 4.45 | 4.79 | 4.45 | -9.92% | 5.30% | 229786 | 10510万 | 19.29 | 19.29 | -307.47 | | 33 | 渝三峡Ａ | 2024-06-05 三 | 4.44 | 4.45 | 4.34 | 4.48 | 4.16 | -2.47% | 3.27% | 141994 | 6172万 | 18.82 | 18.82 | -299.87 | | 34 | 渝三峡Ａ | 2024-06-06 四 | 4.29 | 4.34 | 4.08 | 4.35 | 3.98 | -5.99% | 2.97% | 128727 | 5294万 | 17.69 | 17.69 | -281.91 | | 35 | 渝三峡Ａ | 2024-06-07 五 | 4.12 | 4.07 | 4.18 | 4.22 | 4.08 | 2.70% | 1.69% | 73261 | 3039万 | 18.12 | 18.12 | -288.82 | | 36 | 渝三峡Ａ | 2024-06-11 二 | 4.13 | 4.18 | 4.15 | 4.20 | 4.00 | -0.72% | 1.29% | 55868 | 2283万 | 17.99 | 17.99 | -286.74 | | 37 | 渝三峡Ａ | 2024-06-12 三 | 4.15 | 4.15 | 4.19 | 4.23 | 4.12 | 0.96% | 1.12% | 48402 | 2027万 | 18.17 | 18.17 | -289.51 | | 38 | 渝三峡Ａ | 2024-06-13 四 | 4.20 | 4.19 | 4.08 | 4.24 | 4.06 | -2.63% | 1.16% | 50387 | 2072万 | 17.69 | 17.69 | -281.91 | | 39 | 渝三峡Ａ | 2024-06-14 五 | 4.10 | 4.08 | 4.08 | 4.11 | 4.01 | 0.00% | 0.86% | 37189 | 1512万 | 17.69 | 17.69 | -281.91 | | 40 | 渝三峡Ａ | 2024-06-17 一 | 4.08 | 4.08 | 4.04 | 4.08 | 4.01 | -0.98% | 1.01% | 43818 | 1771万 | 17.52 | 17.52 | -279.14 | | 41 | 渝三峡Ａ | 2024-06-18 二 | 4.05 | 4.04 | 4.19 | 4.23 | 4.01 | 3.71% | 1.25% | 54181 | 2244万 | 18.17 | 18.17 | -289.51 | | 42 | 渝三峡Ａ | 2024-06-19 三 | 4.22 | 4.19 | 4.16 | 4.22 | 4.11 | -0.72% | 0.78% | 33693 | 1401万 | 18.04 | 18.04 | -287.43 | | 43 | 渝三峡Ａ | 2024-06-20 四 | 4.16 | 4.16 | 4.04 | 4.17 | 4.02 | -2.88% | 0.73% | 31466 | 1279万 | 17.52 | 17.52 | -279.14 | | 44 | 渝三峡Ａ | 2024-06-21 五 | 4.04 | 4.04 | 4.06 | 4.08 | 3.97 | 0.50% | 0.59% | 25551 | 1032万 | 17.6 | 17.6 | -280.52 | | 45 | 渝三峡Ａ | 2024-06-24 一 | 4.05 | 4.06 | 3.87 | 4.05 | 3.85 | -4.68% | 1.20% | 51965 | 2031万 | 16.78 | 16.78 | -267.4 | | 46 | 渝三峡Ａ | 2024-06-25 二 | 3.86 | 3.87 | 3.95 | 3.98 | 3.85 | 2.07% | 0.75% | 32490 | 1277万 | 17.13 | 17.13 | -272.92 | | 47 | 渝三峡Ａ | 2024-06-26 三 | 3.95 | 3.95 | 4.07 | 4.07 | 3.89 | 3.04% | 0.67% | 28848 | 1154万 | 17.65 | 17.65 | -281.22 | | 48 | 渝三峡Ａ | 2024-06-27 四 | 4.07 | 4.07 | 4.00 | 4.10 | 3.99 | -1.72% | 0.69% | 30010 | 1211万 | 17.34 | 17.34 | -276.38 | | 49 | 渝三峡Ａ | 2024-06-28 五 | 4.00 | 4.00 | 4.03 | 4.08 | 3.98 | 0.75% | 0.69% | 29938 | 1211万 | 17.47 | 17.47 | -278.45 | | 50 | 渝三峡Ａ | 2024-07-01 一 | 4.04 | 4.03 | 4.05 | 4.08 | 3.93 | 0.50% | 0.76% | 32927 | 1320万 | 17.56 | 17.56 | -279.83 | | 51 | 渝三峡Ａ | 2024-07-02 二 | 4.05 | 4.05 | 4.11 | 4.13 | 4.01 | 1.48% | 0.91% | 39262 | 1609万 | 17.82 | 17.82 | -283.98 | | 52 | 渝三峡Ａ | 2024-07-03 三 | 4.10 | 4.11 | 4.11 | 4.16 | 4.05 | 0.00% | 0.64% | 27918 | 1150万 | 17.82 | 17.82 | -283.98 | | 53 | 渝三峡Ａ | 2024-07-04 四 | 4.11 | 4.11 | 3.98 | 4.12 | 3.97 | -3.16% | 0.78% | 33753 | 1355万 | 17.26 | 17.26 | -275 | | 54 | 渝三峡Ａ | 2024-07-05 五 | 3.96 | 3.98 | 4.05 | 4.07 | 3.88 | 1.76% | 0.50% | 21605 | 865万 | 17.56 | 17.56 | -279.83 | | 55 | 渝三峡Ａ | 2024-07-08 一 | 4.02 | 4.05 | 3.94 | 4.04 | 3.91 | -2.72% | 0.58% | 25357 | 1002万 | 17.08 | 17.08 | -272.23 | | 56 | 渝三峡Ａ | 2024-07-09 二 | 3.92 | 3.94 | 3.97 | 3.98 | 3.82 | 0.76% | 0.83% | 35889 | 1402万 | 17.21 | 17.21 | -274.31 | | 57 | 渝三峡Ａ | 2024-07-10 三 | 4.02 | 3.97 | 3.98 | 4.09 | 3.94 | 0.25% | 1.19% | 51668 | 2079万 | 17.26 | 17.26 | -275 | | 58 | 渝三峡Ａ | 2024-07-11 四 | 4.03 | 3.98 | 4.13 | 4.13 | 4.02 | 3.77% | 1.01% | 43972 | 1797万 | 17.91 | 17.91 | -285.36 | | 59 | 渝三峡Ａ | 2024-07-12 五 | 4.10 | 4.13 | 4.17 | 4.19 | 4.10 | 0.97% | 1.01% | 43680 | 1814万 | 18.08 | 18.08 | -288.12 | | 60 | 渝三峡Ａ | 2024-07-15 一 | 4.14 | 4.17 | 4.07 | 4.16 | 4.05 | -2.40% | 0.61% | 26247 | 1072万 | 17.65 | 17.65 | -281.22 | | 61 | 渝三峡Ａ | 2024-07-16 二 | 4.08 | 4.07 | 4.04 | 4.09 | 4.02 | -0.74% | 0.53% | 22815 | 922万 | 17.52 | 17.52 | -279.14 | | 62 | 渝三峡Ａ | 2024-07-17 三 | 4.04 | 4.04 | 3.99 | 4.05 | 3.97 | -1.24% | 0.68% | 29328 | 1172万 | 17.3 | 17.3 | -275.69 | | 63 | 渝三峡Ａ | 2024-07-18 四 | 3.96 | 3.99 | 3.94 | 3.97 | 3.85 | -1.25% | 0.70% | 30535 | 1192万 | 17.08 | 17.08 | -272.23 | | 64 | 渝三峡Ａ | 2024-07-19 五 | 3.94 | 3.94 | 3.94 | 3.97 | 3.87 | 0.00% | 0.55% | 23638 | 926万 | 17.08 | 17.08 | -272.23 | | 65 | 渝三峡Ａ | 2024-07-22 一 | 3.93 | 3.94 | 3.97 | 3.99 | 3.89 | 0.76% | 0.51% | 22096 | 874万 | 17.21 | 17.21 | -274.31 | | 66 | 渝三峡Ａ | 2024-07-23 二 | 3.97 | 3.97 | 3.88 | 4.01 | 3.88 | -2.27% | 0.45% | 19588 | 774万 | 16.82 | 16.82 | -268.09 | | 67 | 渝三峡Ａ | 2024-07-24 三 | 3.89 | 3.88 | 3.83 | 3.90 | 3.81 | -1.29% | 0.56% | 24319 | 935万 | 16.61 | 16.61 | -264.63 | | 68 | 渝三峡Ａ | 2024-07-25 四 | 3.80 | 3.83 | 3.88 | 3.90 | 3.77 | 1.31% | 0.56% | 24358 | 937万 | 16.82 | 16.82 | -268.09 | | 69 | 渝三峡Ａ | 2024-07-26 五 | 3.88 | 3.88 | 3.98 | 3.98 | 3.84 | 2.58% | 0.59% | 25505 | 1007万 | 17.26 | 17.26 | -275 | | 70 | 渝三峡Ａ | 2024-07-29 一 | 3.99 | 3.98 | 4.01 | 4.05 | 3.95 | 0.75% | 0.79% | 34126 | 1368万 | 17.39 | 17.39 | -277.07 | | 71 | 渝三峡Ａ | 2024-07-30 二 | 4.00 | 4.01 | 4.04 | 4.05 | 3.98 | 0.75% | 0.45% | 19628 | 790万 | 17.52 | 17.52 | -279.14 | | 72 | 渝三峡Ａ | 2024-07-31 三 | 4.07 | 4.04 | 4.14 | 4.15 | 4.03 | 2.48% | 0.98% | 42331 | 1740万 | 17.95 | 17.95 | -286.05 | | 73 | 渝三峡Ａ | 2024-08-01 四 | 4.15 | 4.14 | 4.29 | 4.31 | 4.15 | 3.62% | 2.33% | 100871 | 4292万 | 18.6 | 18.6 | -296.42 | | 74 | 渝三峡Ａ | 2024-08-02 五 | 4.24 | 4.29 | 4.13 | 4.28 | 4.10 | -3.73% | 2.05% | 88714 | 3691万 | 17.91 | 17.91 | -285.36 | | 75 | 渝三峡Ａ | 2024-08-05 一 | 4.09 | 4.13 | 4.00 | 4.15 | 4.00 | -3.15% | 1.00% | 43429 | 1772万 | 17.34 | 17.34 | -276.38 | | 76 | 渝三峡Ａ | 2024-08-06 二 | 4.02 | 4.00 | 4.12 | 4.13 | 4.02 | 3.00% | 0.91% | 39605 | 1620万 | 17.86 | 17.86 | -284.67 | | 77 | 渝三峡Ａ | 2024-08-07 三 | 4.12 | 4.12 | 4.12 | 4.16 | 4.08 | 0.00% | 0.59% | 25615 | 1057万 | 17.86 | 17.86 | -284.67 | | 78 | 渝三峡Ａ | 2024-08-08 四 | 4.11 | 4.12 | 4.14 | 4.16 | 4.07 | 0.49% | 0.47% | 20519 | 845万 | 17.95 | 17.95 | -286.05 | | 79 | 渝三峡Ａ | 2024-08-09 五 | 4.13 | 4.14 | 4.09 | 4.17 | 4.08 | -1.21% | 0.77% | 33504 | 1381万 | 17.73 | 17.73 | -282.6 | | 80 | 渝三峡Ａ | 2024-08-12 一 | 4.08 | 4.09 | 4.10 | 4.14 | 4.06 | 0.24% | 0.50% | 21769 | 893万 | 17.78 | 17.78 | -283.29 | | 81 | 渝三峡Ａ | 2024-08-13 二 | 4.09 | 4.10 | 4.12 | 4.13 | 4.04 | 0.49% | 0.47% | 20457 | 838万 | 17.86 | 17.86 | -284.67 | | 82 | 渝三峡Ａ | 2024-08-14 三 | 4.12 | 4.12 | 4.12 | 4.15 | 4.10 | 0.00% | 0.47% | 20467 | 844万 | 17.86 | 17.86 | -284.67 | | 83 | 渝三峡Ａ | 2024-08-15 四 | 4.13 | 4.12 | 4.12 | 4.14 | 4.06 | 0.00% | 0.56% | 24229 | 995万 | 17.86 | 17.86 | -284.67 | | 84 | 渝三峡Ａ | 2024-08-16 五 | 4.13 | 4.12 | 4.05 | 4.13 | 4.04 | -1.70% | 0.55% | 23998 | 978万 | 17.56 | 17.56 | -279.83 | | 85 | 渝三峡Ａ | 2024-08-19 一 | 4.04 | 4.05 | 4.09 | 4.12 | 4.03 | 0.99% | 0.61% | 26247 | 1071万 | 17.73 | 17.73 | -282.6 | | 86 | 渝三峡Ａ | 2024-08-20 二 | 4.09 | 4.09 | 3.98 | 4.11 | 3.96 | -2.69% | 0.75% | 32573 | 1305万 | 17.26 | 17.26 | -275 | | 87 | 渝三峡Ａ | 2024-08-21 三 | 3.98 | 3.98 | 4.02 | 4.06 | 3.95 | 1.01% | 0.66% | 28407 | 1145万 | 17.43 | 17.43 | -277.76 | | 88 | 渝三峡Ａ | 2024-08-22 四 | 4.02 | 4.02 | 3.96 | 4.04 | 3.94 | -1.49% | 0.58% | 24981 | 993万 | 17.17 | 17.17 | -273.61 | | 89 | 渝三峡Ａ | 2024-08-23 五 | 3.97 | 3.96 | 3.92 | 3.99 | 3.90 | -1.01% | 0.49% | 21392 | 840万 | 17 | 17 | -270.85 | | 90 | 渝三峡Ａ | 2024-08-26 一 | 3.92 | 3.92 | 4.05 | 4.06 | 3.92 | 3.32% | 0.70% | 30174 | 1210万 | 17.56 | 17.56 | -279.83 | | 91 | 渝三峡Ａ | 2024-08-27 二 | 4.08 | 4.05 | 3.99 | 4.08 | 3.97 | -1.48% | 0.49% | 21217 | 849万 | 17.3 | 17.3 | -275.69 | | 92 | 渝三峡Ａ | 2024-08-28 三 | 4.00 | 3.99 | 4.06 | 4.09 | 3.94 | 1.75% | 0.62% | 26826 | 1084万 | 17.6 | 17.6 | 428.43 | | 93 | 渝三峡Ａ | 2024-08-29 四 | 4.06 | 4.06 | 4.11 | 4.11 | 4.02 | 1.23% | 0.72% | 31204 | 1272万 | 17.82 | 17.82 | 433.71 | | 94 | 渝三峡Ａ | 2024-08-30 五 | 4.08 | 4.11 | 4.12 | 4.16 | 4.05 | 0.24% | 0.99% | 42730 | 1761万 | 17.86 | 17.86 | 434.76 | | 95 | 渝三峡Ａ | 2024-09-02 一 | 4.11 | 4.12 | 4.09 | 4.16 | 4.08 | -0.73% | 0.72% | 31427 | 1295万 | 17.73 | 17.73 | 431.6 | | 96 | 渝三峡Ａ | 2024-09-03 二 | 4.10 | 4.09 | 4.12 | 4.13 | 4.07 | 0.73% | 0.53% | 22973 | 942万 | 17.86 | 17.86 | 434.76 | | 97 | 渝三峡Ａ | 2024-09-04 三 | 4.11 | 4.12 | 4.10 | 4.13 | 4.06 | -0.49% | 0.47% | 20451 | 837万 | 17.78 | 17.78 | 432.65 | | 98 | 渝三峡Ａ | 2024-09-05 四 | 4.08 | 4.10 | 4.11 | 4.13 | 4.07 | 0.24% | 0.54% | 23597 | 968万 | 17.82 | 17.82 | 433.71 | | 99 | 渝三峡Ａ | 2024-09-06 五 | 4.12 | 4.11 | 4.05 | 4.14 | 4.04 | -1.46% | 0.65% | 28240 | 1153万 | 17.56 | 17.56 | 427.38 | | 100 | 渝三峡Ａ | 2024-09-09 一 | 4.03 | 4.05 | 4.07 | 4.11 | 4.00 | 0.49% | 0.58% | 24973 | 1014万 | 17.65 | 17.65 | 429.49 | | 101 | 渝三峡Ａ | 2024-09-10 二 | 4.07 | 4.07 | 4.14 | 4.15 | 4.03 | 1.72% | 0.85% | 36929 | 1512万 | 17.95 | 17.95 | 436.87 | | 102 | 渝三峡Ａ | 2024-09-11 三 | 4.13 | 4.14 | 4.10 | 4.15 | 4.06 | -0.97% | 0.45% | 19618 | 804万 | 17.78 | 17.78 | 432.65 | | 103 | 渝三峡Ａ | 2024-09-12 四 | 4.06 | 4.10 | 4.10 | 4.13 | 4.06 | 0.00% | 0.35% | 15363 | 631万 | 17.78 | 17.78 | 432.65 | | 104 | 渝三峡Ａ | 2024-09-13 五 | 4.09 | 4.10 | 4.07 | 4.12 | 4.06 | -0.73% | 0.47% | 20509 | 838万 | 17.65 | 17.65 | 429.49 | | 105 | 渝三峡Ａ | 2024-09-18 三 | 4.07 | 4.07 | 4.05 | 4.08 | 3.94 | -0.49% | 0.73% | 31724 | 1268万 | 17.56 | 17.56 | 427.38 | | 106 | 渝三峡Ａ | 2024-09-19 四 | 4.05 | 4.05 | 4.16 | 4.18 | 4.03 | 2.72% | 1.02% | 44274 | 1828万 | 18.04 | 18.04 | 438.98 | | 107 | 渝三峡Ａ | 2024-09-20 五 | 4.18 | 4.16 | 4.37 | 4.56 | 4.11 | 5.05% | 4.37% | 189670 | 8238万 | 18.95 | 18.95 | 461.14 | | 108 | 渝三峡Ａ | 2024-09-23 一 | 4.35 | 4.37 | 4.35 | 4.43 | 4.30 | -0.46% | 2.80% | 121352 | 5287万 | 18.86 | 18.86 | 459.03 | | 109 | 渝三峡Ａ | 2024-09-24 二 | 4.34 | 4.35 | 4.40 | 4.41 | 4.31 | 1.15% | 2.24% | 97088 | 4241万 | 19.08 | 19.08 | 464.31 | | 110 | 渝三峡Ａ | 2024-09-25 三 | 4.38 | 4.40 | 4.41 | 4.51 | 4.37 | 0.23% | 2.31% | 100178 | 4448万 | 19.12 | 19.12 | 465.36 | | 111 | 渝三峡Ａ | 2024-09-26 四 | 4.42 | 4.41 | 4.50 | 4.50 | 4.39 | 2.04% | 1.78% | 77050 | 3427万 | 19.51 | 19.51 | 474.86 | | 112 | 渝三峡Ａ | 2024-09-27 五 | 4.55 | 4.50 | 4.65 | 4.68 | 4.47 | 3.33% | 2.64% | 114318 | 5216万 | 20.16 | 20.16 | 490.69 | | 113 | 渝三峡Ａ | 2024-09-30 一 | 4.80 | 4.65 | 5.04 | 5.07 | 4.65 | 8.39% | 3.82% | 165561 | 8041万 | 21.85 | 21.85 | 531.85 | | 114 | 渝三峡Ａ | 2024-10-08 二 | 5.53 | 5.04 | 5.26 | 5.54 | 5.05 | 4.37% | 4.33% | 187589 | 9913万 | 22.81 | 22.81 | 555.06 | | 115 | 渝三峡Ａ | 2024-10-09 三 | 5.19 | 5.26 | 4.80 | 5.19 | 4.80 | -8.75% | 2.82% | 122284 | 6065万 | 20.81 | 20.81 | 506.52 | | 116 | 渝三峡Ａ | 2024-10-10 四 | 4.90 | 4.80 | 4.87 | 4.98 | 4.77 | 1.46% | 1.65% | 71591 | 3496万 | 21.12 | 21.12 | 513.91 | | 117 | 渝三峡Ａ | 2024-10-11 五 | 4.85 | 4.87 | 4.72 | 4.87 | 4.66 | -3.08% | 1.15% | 49804 | 2372万 | 20.47 | 20.47 | 498.08 | | 118 | 渝三峡Ａ | 2024-10-14 一 | 4.75 | 4.72 | 4.87 | 4.88 | 4.70 | 3.18% | 1.37% | 59562 | 2859万 | 21.12 | 21.12 | 513.91 | | 119 | 渝三峡Ａ | 2024-10-15 二 | 4.84 | 4.87 | 4.83 | 4.91 | 4.80 | -0.82% | 0.95% | 41274 | 2004万 | 20.94 | 20.94 | 509.69 | | 120 | 渝三峡Ａ | 2024-10-16 三 | 4.79 | 4.83 | 5.31 | 5.31 | 4.78 | 9.94% | 7.00% | 303549 | 15836万 | 23.02 | 23.02 | 560.34 | | 121 | 渝三峡Ａ | 2024-10-17 四 | 5.31 | 5.31 | 5.04 | 5.42 | 5.04 | -5.08% | 7.63% | 330649 | 17090万 | 21.85 | 21.85 | 531.85 | | 122 | 渝三峡Ａ | 2024-10-18 五 | 5.09 | 5.04 | 5.01 | 5.11 | 4.88 | -0.60% | 4.13% | 179113 | 8904万 | 21.72 | 21.72 | 528.68 | | 123 | 渝三峡Ａ | 2024-10-21 一 | 5.00 | 5.01 | 4.96 | 5.03 | 4.92 | -1.00% | 2.98% | 129415 | 6425万 | 21.51 | 21.51 | 523.4 | | 124 | 渝三峡Ａ | 2024-10-22 二 | 4.96 | 4.96 | 5.03 | 5.05 | 4.92 | 1.41% | 2.85% | 123672 | 6157万 | 21.81 | 21.81 | 530.79 | | 125 | 渝三峡Ａ | 2024-10-23 三 | 5.00 | 5.03 | 5.02 | 5.08 | 4.99 | -0.20% | 2.26% | 98206 | 4952万 | 21.77 | 21.77 | 529.73 | | 126 | 渝三峡Ａ | 2024-10-24 四 | 5.02 | 5.02 | 5.11 | 5.23 | 5.00 | 1.79% | 2.86% | 124074 | 6341万 | 22.16 | 22.16 | 539.23 | | 127 | 渝三峡Ａ | 2024-10-25 五 | 5.11 | 5.11 | 5.40 | 5.50 | 5.09 | 5.68% | 4.51% | 195389 | 10404万 | 23.41 | 23.41 | 569.83 | | 128 | 渝三峡Ａ | 2024-10-28 一 | 5.45 | 5.40 | 5.75 | 5.79 | 5.45 | 6.48% | 5.60% | 242777 | 13792万 | 24.93 | 24.93 | 606.77 | | 129 | 渝三峡Ａ | 2024-10-29 二 | 5.67 | 5.75 | 5.48 | 5.70 | 5.45 | -4.70% | 4.09% | 177240 | 9876万 | 23.76 | 23.76 | 578.28 | | 130 | 渝三峡Ａ | 2024-10-30 三 | 5.45 | 5.48 | 5.51 | 5.75 | 5.45 | 0.55% | 3.22% | 139618 | 7784万 | 23.89 | 23.89 | -653.25 | | 131 | 渝三峡Ａ | 2024-10-31 四 | 5.53 | 5.51 | 5.69 | 5.73 | 5.44 | 3.27% | 3.62% | 156917 | 8805万 | 24.67 | 24.67 | -674.59 | | 132 | 渝三峡Ａ | 2024-11-01 五 | 5.64 | 5.69 | 5.60 | 6.09 | 5.55 | -1.58% | 4.41% | 191089 | 11025万 | 24.28 | 24.28 | -663.92 | | 133 | 渝三峡Ａ | 2024-11-04 一 | 5.60 | 5.60 | 5.62 | 5.70 | 5.53 | 0.36% | 1.98% | 85726 | 4799万 | 24.37 | 24.37 | -666.29 | | 134 | 渝三峡Ａ | 2024-11-05 二 | 5.65 | 5.62 | 5.80 | 5.91 | 5.65 | 3.20% | 2.31% | 100030 | 5784万 | 25.15 | 25.15 | -687.63 | | 135 | 渝三峡Ａ | 2024-11-06 三 | 5.80 | 5.80 | 5.91 | 6.06 | 5.72 | 1.90% | 2.52% | 109078 | 6478万 | 25.63 | 25.63 | -700.68 | | 136 | 渝三峡Ａ | 2024-11-07 四 | 5.91 | 5.91 | 5.98 | 6.02 | 5.83 | 1.18% | 1.76% | 76469 | 4564万 | 25.93 | 25.93 | -708.98 | | 137 | 渝三峡Ａ | 2024-11-08 五 | 6.06 | 5.98 | 6.19 | 6.30 | 5.96 | 3.51% | 2.47% | 107245 | 6600万 | 26.84 | 26.84 | -733.87 | | 138 | 渝三峡Ａ | 2024-11-11 一 | 6.21 | 6.19 | 6.02 | 6.25 | 5.90 | -2.75% | 2.83% | 122721 | 7406万 | 26.1 | 26.1 | -713.72 | | 139 | 渝三峡Ａ | 2024-11-12 二 | 6.04 | 6.02 | 5.94 | 6.16 | 5.88 | -1.33% | 1.94% | 84050 | 5067万 | 25.76 | 25.76 | -704.23 | | 140 | 渝三峡Ａ | 2024-11-13 三 | 5.94 | 5.94 | 5.85 | 6.03 | 5.75 | -1.52% | 2.09% | 90672 | 5313万 | 25.37 | 25.37 | -693.56 | | 141 | 渝三峡Ａ | 2024-11-14 四 | 5.85 | 5.85 | 5.85 | 5.98 | 5.81 | 0.00% | 1.58% | 68377 | 4017万 | 25.37 | 25.37 | -693.56 | | 142 | 渝三峡Ａ | 2024-11-15 五 | 5.82 | 5.85 | 5.88 | 6.20 | 5.82 | 0.51% | 2.22% | 96447 | 5772万 | 25.5 | 25.5 | -697.12 | | 143 | 渝三峡Ａ | 2024-11-18 一 | 5.89 | 5.88 | 5.59 | 5.99 | 5.54 | -4.93% | 2.25% | 97603 | 5540万 | 24.24 | 24.24 | -662.74 | | 144 | 渝三峡Ａ | 2024-11-19 二 | 5.59 | 5.59 | 5.80 | 5.80 | 5.55 | 3.76% | 1.72% | 74707 | 4236万 | 25.15 | 25.15 | -687.63 | | 145 | 渝三峡Ａ | 2024-11-20 三 | 5.77 | 5.80 | 5.96 | 6.05 | 5.77 | 2.76% | 1.69% | 73277 | 4349万 | 25.84 | 25.84 | -706.6 | | 146 | 渝三峡Ａ | 2024-11-21 四 | 5.96 | 5.96 | 6.09 | 6.10 | 5.90 | 2.18% | 1.71% | 74304 | 4454万 | 26.41 | 26.41 | -722.02 | | 147 | 渝三峡Ａ | 2024-11-22 五 | 6.09 | 6.09 | 5.82 | 6.16 | 5.80 | -4.43% | 2.13% | 92250 | 5514万 | 25.24 | 25.24 | -690.01 |
|
行情刷新 | 流通股东
 |
