| 股票名称 | 代码 000582 | 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 | 北部湾港 | 2024-04-18 四 | 8.33 | 8.33 | 8.23 | 8.40 | 8.18 | -1.20% | 1.15% | 161910 | 13398万 | 116.16 | 145.83 | 13.05 | 2 | 北部湾港 | 2024-04-17 三 | 8.08 | 8.08 | 8.33 | 8.33 | 8.08 | 3.09% | 1.35% | 190424 | 15617万 | 117.57 | 147.6 | 13.21 | 3 | 北部湾港 | 2024-04-16 二 | 8.28 | 8.29 | 8.08 | 8.37 | 8.08 | -2.53% | 1.09% | 153354 | 12552万 | 114.05 | 143.17 | 12.81 | 4 | 北部湾港 | 2024-04-15 一 | 8.21 | 8.24 | 8.29 | 8.37 | 8.10 | 0.61% | 1.03% | 145002 | 11979万 | 117.01 | 146.89 | 13.15 | 5 | 北部湾港 | 2024-04-12 五 | 8.21 | 8.21 | 8.24 | 8.32 | 8.20 | 0.37% | 0.98% | 137759 | 11381万 | 116.3 | 146.01 | 13.07 | 6 | 北部湾港 | 2024-04-11 四 | 8.10 | 8.10 | 8.21 | 8.25 | 8.07 | 1.36% | 0.71% | 99766 | 8175万 | 115.88 | 145.48 | 13.02 | 7 | 北部湾港 | 2024-04-10 三 | 8.14 | 8.16 | 8.10 | 8.19 | 8.04 | -0.74% | 0.57% | 79860 | 6482万 | 114.33 | 143.53 | 12.84 | 8 | 北部湾港 | 2024-04-09 二 | 8.18 | 8.17 | 8.16 | 8.21 | 8.10 | -0.12% | 0.72% | 101255 | 8243万 | 115.17 | 144.59 | 12.94 | 9 | 北部湾港 | 2024-04-08 一 | 8.19 | 8.19 | 8.17 | 8.27 | 8.12 | -0.24% | 0.81% | 114925 | 9426万 | 115.32 | 144.77 | 12.96 | 10 | 北部湾港 | 2024-04-03 三 | 8.21 | 8.20 | 8.19 | 8.28 | 8.11 | -0.12% | 0.93% | 131918 | 10782万 | 115.6 | 145.12 | 12.99 | 11 | 北部湾港 | 2024-04-02 二 | 8.04 | 8.03 | 8.20 | 8.24 | 8.02 | 2.12% | 1.28% | 180747 | 14743万 | 115.74 | 145.3 | 13 | 12 | 北部湾港 | 2024-04-01 一 | 7.92 | 7.93 | 8.03 | 8.06 | 7.90 | 1.26% | 0.75% | 106190 | 8495万 | 113.34 | 142.29 | 12.73 | 13 | 北部湾港 | 2024-03-29 五 | 7.81 | 7.81 | 7.93 | 7.93 | 7.78 | 1.54% | 0.66% | 93809 | 7370万 | 111.93 | 140.51 | 12.57 | 14 | 北部湾港 | 2024-03-28 四 | 7.70 | 7.78 | 7.81 | 7.86 | 7.69 | 0.39% | 0.74% | 104464 | 8117万 | 110.23 | 138.39 | 12.38 | 15 | 北部湾港 | 2024-03-27 三 | 7.86 | 7.89 | 7.78 | 7.91 | 7.78 | -1.39% | 0.62% | 87840 | 6886万 | 109.81 | 137.86 | 12.34 | 16 | 北部湾港 | 2024-03-26 二 | 7.79 | 7.79 | 7.89 | 7.89 | 7.77 | 1.28% | 0.57% | 81006 | 6339万 | 111.36 | 139.81 | 12.51 | 17 | 北部湾港 | 2024-03-25 一 | 7.78 | 7.78 | 7.79 | 7.93 | 7.77 | 0.13% | 0.61% | 86246 | 6760万 | 109.95 | 138.03 | 12.35 | 18 | 北部湾港 | 2024-03-22 五 | 7.85 | 7.88 | 7.78 | 7.88 | 7.75 | -1.27% | 0.56% | 78640 | 6128万 | 109.81 | 137.86 | 12.34 | 19 | 北部湾港 | 2024-03-21 四 | 7.90 | 7.87 | 7.88 | 7.90 | 7.84 | 0.13% | 0.48% | 67174 | 5289万 | 111.22 | 139.63 | 12.5 | 20 | 北部湾港 | 2024-03-20 三 | 7.85 | 7.82 | 7.87 | 7.88 | 7.81 | 0.64% | 0.55% | 77866 | 6109万 | 111.08 | 139.45 | 12.48 | 21 | 北部湾港 | 2024-03-19 二 | 7.95 | 7.96 | 7.82 | 7.95 | 7.82 | -1.76% | 0.68% | 96116 | 7563万 | 110.38 | 138.57 | 12.4 | 22 | 北部湾港 | 2024-03-18 一 | 7.91 | 7.91 | 7.96 | 8.01 | 7.89 | 0.63% | 0.70% | 98582 | 7828万 | 112.35 | 141.05 | 12.62 | 23 | 北部湾港 | 2024-03-15 五 | 7.90 | 7.93 | 7.91 | 7.95 | 7.86 | -0.25% | 0.60% | 85315 | 6740万 | 111.65 | 140.16 | 12.54 | 24 | 北部湾港 | 2024-03-14 四 | 7.84 | 7.82 | 7.93 | 7.95 | 7.82 | 1.41% | 0.99% | 139574 | 11016万 | 111.93 | 140.51 | 12.57 | 25 | 北部湾港 | 2024-03-08 五 | 7.66 | 7.66 | 7.92 | 7.92 | 7.65 | 3.39% | 1.14% | 161450 | 12599万 | 111.79 | 140.34 | 12.63 | 26 | 北部湾港 | 2024-03-07 四 | 7.71 | 7.70 | 7.66 | 7.77 | 7.65 | -0.52% | 0.79% | 111961 | 8622万 | 108.12 | 135.73 | 12.22 | 27 | 北部湾港 | 2024-03-06 三 | 7.61 | 7.62 | 7.70 | 7.71 | 7.51 | 1.05% | 1.20% | 169022 | 12862万 | 108.68 | 136.44 | 12.28 | 28 | 北部湾港 | 2024-03-05 二 | 7.58 | 7.60 | 7.62 | 7.63 | 7.55 | 0.26% | 0.66% | 92655 | 7044万 | 107.55 | 135.02 | 12.15 | 29 | 北部湾港 | 2024-03-04 一 | 7.60 | 7.62 | 7.60 | 7.65 | 7.55 | -0.26% | 0.53% | 74144 | 5622万 | 107.27 | 134.67 | 12.12 | 30 | 北部湾港 | 2024-03-01 五 | 7.56 | 7.57 | 7.62 | 7.64 | 7.52 | 0.66% | 0.87% | 122745 | 9309万 | 107.55 | 135.02 | 12.15 | 31 | 北部湾港 | 2024-02-29 四 | 7.47 | 7.50 | 7.57 | 7.57 | 7.46 | 0.93% | 0.70% | 99211 | 7461万 | 106.85 | 134.14 | 12.07 | 32 | 北部湾港 | 2024-02-28 三 | 7.57 | 7.58 | 7.50 | 7.63 | 7.48 | -1.06% | 0.96% | 136143 | 10315万 | 105.86 | 132.9 | 11.96 | 33 | 北部湾港 | 2024-02-27 二 | 7.51 | 7.53 | 7.58 | 7.59 | 7.48 | 0.66% | 0.79% | 111535 | 8412万 | 106.99 | 134.31 | 12.09 | 34 | 北部湾港 | 2024-02-26 一 | 7.63 | 7.59 | 7.53 | 7.69 | 7.49 | -0.79% | 0.75% | 106338 | 8053万 | 106.28 | 133.43 | 12.01 | 35 | 北部湾港 | 2024-02-23 五 | 7.48 | 7.47 | 7.59 | 7.61 | 7.45 | 1.61% | 0.88% | 124008 | 9342万 | 107.13 | 134.49 | 12.11 | 36 | 北部湾港 | 2024-02-22 四 | 7.49 | 7.51 | 7.47 | 7.54 | 7.42 | -0.53% | 0.72% | 101879 | 7598万 | 105.44 | 132.36 | 11.92 | 37 | 北部湾港 | 2024-02-21 三 | 7.48 | 7.48 | 7.51 | 7.63 | 7.43 | 0.40% | 0.76% | 107766 | 8143万 | 106 | 133.07 | 11.98 | 38 | 北部湾港 | 2024-02-20 二 | 7.48 | 7.48 | 7.48 | 7.51 | 7.40 | 0.00% | 0.60% | 85257 | 6371万 | 105.58 | 132.54 | 11.93 | 39 | 北部湾港 | 2024-02-19 一 | 7.59 | 7.51 | 7.48 | 7.60 | 7.43 | -0.40% | 0.93% | 131390 | 9837万 | 105.58 | 132.54 | 11.93 | 40 | 北部湾港 | 2024-02-08 四 | 7.43 | 7.43 | 7.51 | 7.68 | 7.40 | 1.08% | 1.29% | 181400 | 13743万 | 106 | 133.07 | 11.98 | 41 | 北部湾港 | 2024-02-07 三 | 7.18 | 7.21 | 7.43 | 7.44 | 7.14 | 3.05% | 1.30% | 183266 | 13466万 | 104.87 | 131.65 | 11.85 | 42 | 北部湾港 | 2024-02-06 二 | 6.85 | 6.89 | 7.21 | 7.29 | 6.75 | 4.64% | 1.33% | 187629 | 13193万 | 101.77 | 127.76 | 11.5 | 43 | 北部湾港 | 2024-02-05 一 | 7.10 | 7.10 | 6.89 | 7.18 | 6.72 | -2.96% | 1.22% | 172735 | 11975万 | 97.25 | 122.09 | 10.99 | 44 | 北部湾港 | 2024-02-02 五 | 7.25 | 7.25 | 7.10 | 7.34 | 6.95 | -2.07% | 0.78% | 110733 | 7925万 | 100.21 | 125.81 | 11.33 | 45 | 北部湾港 | 2024-02-01 四 | 7.31 | 7.34 | 7.25 | 7.41 | 7.18 | -1.23% | 0.79% | 112139 | 8174万 | 102.33 | 128.47 | 11.56 | 46 | 北部湾港 | 2024-01-31 三 | 7.42 | 7.42 | 7.34 | 7.55 | 7.29 | -1.08% | 0.76% | 106793 | 7909万 | 103.6 | 130.06 | 11.71 | 47 | 北部湾港 | 2024-01-30 二 | 7.55 | 7.58 | 7.42 | 7.66 | 7.41 | -2.11% | 0.79% | 111874 | 8462万 | 104.73 | 131.48 | 11.84 | 48 | 北部湾港 | 2024-01-29 一 | 7.67 | 7.67 | 7.58 | 7.73 | 7.55 | -1.17% | 1.05% | 148212 | 11334万 | 106.99 | 134.31 | 12.09 | 49 | 北部湾港 | 2024-01-26 五 | 7.49 | 7.50 | 7.67 | 7.82 | 7.42 | 2.27% | 1.34% | 189089 | 14464万 | 108.26 | 135.91 | 12.23 | 50 | 北部湾港 | 2024-01-25 四 | 7.28 | 7.28 | 7.50 | 7.51 | 7.24 | 3.02% | 0.77% | 109007 | 8094万 | 105.86 | 132.9 | 11.96 | 51 | 北部湾港 | 2024-01-24 三 | 7.04 | 7.03 | 7.28 | 7.28 | 7.00 | 3.56% | 0.81% | 114003 | 8148万 | 102.75 | 129 | 11.61 | 52 | 北部湾港 | 2024-01-23 二 | 7.05 | 7.02 | 7.03 | 7.08 | 6.85 | 0.14% | 0.72% | 102158 | 7115万 | 99.23 | 124.57 | 11.21 | 53 | 北部湾港 | 2024-01-22 一 | 7.36 | 7.38 | 7.02 | 7.38 | 6.95 | -4.88% | 0.97% | 137092 | 9808万 | 99.08 | 124.39 | 11.2 | 54 | 北部湾港 | 2024-01-19 五 | 7.41 | 7.46 | 7.38 | 7.47 | 7.33 | -1.07% | 0.57% | 80611 | 5967万 | 104.17 | 130.77 | 11.77 | 55 | 北部湾港 | 2024-01-18 四 | 7.58 | 7.61 | 7.46 | 7.58 | 7.25 | -1.97% | 1.12% | 157528 | 11643万 | 105.29 | 132.19 | 11.9 | 56 | 北部湾港 | 2024-01-17 三 | 7.70 | 7.71 | 7.61 | 7.75 | 7.61 | -1.30% | 0.42% | 58623 | 4507万 | 107.41 | 134.84 | 12.14 | 57 | 北部湾港 | 2024-01-16 二 | 7.75 | 7.75 | 7.71 | 7.75 | 7.64 | -0.52% | 0.42% | 59309 | 4560万 | 108.82 | 136.62 | 12.3 | 58 | 北部湾港 | 2024-01-15 一 | 7.66 | 7.70 | 7.75 | 7.77 | 7.66 | 0.65% | 0.53% | 75414 | 5836万 | 109.39 | 137.33 | 12.36 | 59 | 北部湾港 | 2024-01-12 五 | 7.62 | 7.62 | 7.70 | 7.72 | 7.61 | 1.05% | 0.58% | 82143 | 6316万 | 108.68 | 136.44 | 12.28 | 60 | 北部湾港 | 2024-01-11 四 | 7.51 | 7.57 | 7.62 | 7.69 | 7.51 | 0.66% | 0.63% | 88439 | 6749万 | 107.56 | 135.03 | 12.15 | 61 | 北部湾港 | 2024-01-10 三 | 7.55 | 7.59 | 7.57 | 7.63 | 7.53 | -0.26% | 0.38% | 52985 | 4020万 | 106.85 | 134.14 | 12.08 | 62 | 北部湾港 | 2024-01-09 二 | 7.44 | 7.49 | 7.59 | 7.63 | 7.41 | 1.34% | 0.63% | 88795 | 6698万 | 107.14 | 134.49 | 12.11 | 63 | 北部湾港 | 2024-01-08 一 | 7.70 | 7.71 | 7.49 | 7.71 | 7.47 | -2.85% | 0.81% | 114469 | 8659万 | 105.72 | 132.72 | 11.95 | 64 | 北部湾港 | 2024-01-05 五 | 7.63 | 7.63 | 7.71 | 7.80 | 7.61 | 1.05% | 1.35% | 190244 | 14723万 | 108.83 | 136.62 | 12.3 | 65 | 北部湾港 | 2024-01-04 四 | 7.61 | 7.60 | 7.63 | 7.68 | 7.58 | 0.39% | 0.46% | 64475 | 4919万 | 107.57 | 135.2 | 12.17 | 66 | 北部湾港 | 2024-01-03 三 | 7.59 | 7.58 | 7.60 | 7.64 | 7.55 | 0.26% | 0.36% | 50847 | 3863万 | 107.15 | 134.67 | 12.12 | 67 | 北部湾港 | 2024-01-02 二 | 7.52 | 7.51 | 7.58 | 7.64 | 7.50 | 0.93% | 0.64% | 89888 | 6817万 | 106.86 | 134.32 | 12.09 | 68 | 北部湾港 | 2023-12-29 五 | 7.50 | 7.53 | 7.51 | 7.54 | 7.49 | -0.27% | 0.57% | 79838 | 6001万 | 105.88 | 133.08 | 11.98 | 69 | 北部湾港 | 2023-12-28 四 | 7.47 | 7.47 | 7.53 | 7.55 | 7.42 | 0.80% | 0.56% | 79102 | 5932万 | 106.16 | 133.43 | 12.01 | 70 | 北部湾港 | 2023-12-27 三 | 7.45 | 7.46 | 7.47 | 7.50 | 7.41 | 0.13% | 0.36% | 50354 | 3754万 | 105.31 | 132.37 | 11.92 | 71 | 北部湾港 | 2023-12-26 二 | 7.48 | 7.47 | 7.46 | 7.53 | 7.45 | -0.13% | 0.42% | 59746 | 4468万 | 105.17 | 132.19 | 11.9 | 72 | 北部湾港 | 2023-12-25 一 | 7.54 | 7.56 | 7.47 | 7.54 | 7.44 | -1.19% | 0.50% | 70218 | 5250万 | 105.31 | 132.37 | 11.92 | 73 | 北部湾港 | 2023-12-22 五 | 7.59 | 7.58 | 7.56 | 7.68 | 7.52 | -0.26% | 0.55% | 77214 | 5867万 | 106.58 | 133.96 | 12.06 | 74 | 北部湾港 | 2023-12-21 四 | 7.52 | 7.55 | 7.58 | 7.60 | 7.45 | 0.40% | 0.54% | 75696 | 5695万 | 106.86 | 134.32 | 12.09 | 75 | 北部湾港 | 2023-12-20 三 | 7.61 | 7.61 | 7.55 | 7.66 | 7.54 | -0.79% | 0.47% | 65837 | 4996万 | 106.44 | 133.78 | 12.04 | 76 | 北部湾港 | 2023-12-19 二 | 7.67 | 7.67 | 7.61 | 7.71 | 7.54 | -0.78% | 0.68% | 95759 | 7281万 | 107.29 | 134.85 | 12.14 | 77 | 北部湾港 | 2023-12-18 一 | 7.63 | 7.64 | 7.67 | 7.76 | 7.61 | 0.39% | 0.95% | 134055 | 10308万 | 108.13 | 135.91 | 12.23 | 78 | 北部湾港 | 2023-12-15 五 | 7.82 | 7.73 | 7.64 | 7.84 | 7.62 | -1.16% | 1.06% | 150023 | 11520万 | 107.71 | 135.38 | 12.19 | 79 | 北部湾港 | 2023-12-14 四 | 7.68 | 7.66 | 7.73 | 7.80 | 7.58 | 0.91% | 1.35% | 190018 | 14639万 | 108.98 | 136.97 | 12.33 | 80 | 北部湾港 | 2023-12-13 三 | 7.78 | 7.80 | 7.66 | 7.82 | 7.66 | -1.79% | 1.11% | 155966 | 12028万 | 107.99 | 135.73 | 12.22 | 81 | 北部湾港 | 2023-12-12 二 | 7.73 | 7.69 | 7.80 | 7.80 | 7.61 | 1.43% | 1.27% | 179374 | 13840万 | 109.97 | 138.21 | 12.44 | 82 | 北部湾港 | 2023-12-11 一 | 7.60 | 7.66 | 7.69 | 7.70 | 7.45 | 0.39% | 1.08% | 152853 | 11632万 | 108.41 | 136.27 | 12.27 | 83 | 北部湾港 | 2023-12-08 五 | 7.70 | 7.71 | 7.66 | 7.84 | 7.56 | -0.65% | 2.17% | 305747 | 23512万 | 107.99 | 135.73 | 12.22 | 84 | 北部湾港 | 2023-12-07 四 | 7.60 | 7.67 | 7.71 | 7.76 | 7.60 | 0.52% | 0.87% | 122412 | 9385万 | 108.7 | 136.62 | 12.3 | 85 | 北部湾港 | 2023-12-06 三 | 7.59 | 7.59 | 7.67 | 7.74 | 7.51 | 1.05% | 0.88% | 124284 | 9481万 | 108.13 | 135.91 | 12.23 | 86 | 北部湾港 | 2023-12-05 二 | 7.68 | 7.68 | 7.59 | 7.68 | 7.59 | -1.17% | 0.65% | 92333 | 7052万 | 107 | 134.49 | 12.11 | 87 | 北部湾港 | 2023-12-04 一 | 7.62 | 7.60 | 7.68 | 7.71 | 7.60 | 1.05% | 0.85% | 120115 | 9211万 | 108.27 | 136.09 | 12.25 | 88 | 北部湾港 | 2023-12-01 五 | 7.52 | 7.52 | 7.60 | 7.61 | 7.51 | 1.06% | 0.71% | 99624 | 7550万 | 107.15 | 134.67 | 12.12 | 89 | 北部湾港 | 2023-11-30 四 | 7.50 | 7.49 | 7.52 | 7.59 | 7.46 | 0.40% | 0.69% | 97534 | 7339万 | 106.02 | 133.25 | 12 | 90 | 北部湾港 | 2023-11-29 三 | 7.50 | 7.51 | 7.49 | 7.54 | 7.45 | -0.27% | 0.36% | 50179 | 3758万 | 105.59 | 132.72 | 11.95 | 91 | 北部湾港 | 2023-11-28 二 | 7.43 | 7.44 | 7.51 | 7.52 | 7.41 | 0.94% | 0.47% | 66391 | 4958万 | 105.88 | 133.08 | 11.98 | 92 | 北部湾港 | 2023-11-24 五 | 7.46 | 7.46 | 7.48 | 7.49 | 7.43 | 0.27% | 0.57% | 79779 | 5954万 | 105.45 | 132.54 | 11.93 | 93 | 北部湾港 | 2023-11-23 四 | 7.40 | 7.41 | 7.46 | 7.46 | 7.39 | 0.67% | 0.37% | 51806 | 3851万 | 105.17 | 132.19 | 11.9 | 94 | 北部湾港 | 2023-11-22 三 | 7.40 | 7.42 | 7.41 | 7.45 | 7.38 | -0.13% | 0.45% | 63169 | 4691万 | 104.47 | 131.3 | 11.82 | 95 | 北部湾港 | 2023-11-21 二 | 7.38 | 7.37 | 7.42 | 7.46 | 7.37 | 0.68% | 0.79% | 111056 | 8250万 | 104.61 | 131.48 | 11.84 | 96 | 北部湾港 | 2023-11-20 一 | 7.37 | 7.35 | 7.37 | 7.38 | 7.32 | 0.27% | 0.32% | 45072 | 3314万 | 103.9 | 130.6 | 11.76 | 97 | 北部湾港 | 2023-11-17 五 | 7.36 | 7.38 | 7.35 | 7.38 | 7.31 | -0.41% | 0.45% | 63961 | 4693万 | 103.62 | 130.24 | 11.72 | 98 | 北部湾港 | 2023-11-16 四 | 7.40 | 7.39 | 7.38 | 7.42 | 7.36 | -0.14% | 0.53% | 74977 | 5538万 | 104.04 | 130.77 | 11.77 | 99 | 北部湾港 | 2023-11-15 三 | 7.44 | 7.40 | 7.39 | 7.44 | 7.38 | -0.14% | 0.48% | 67782 | 5017万 | 104.18 | 130.95 | 11.79 | 100 | 北部湾港 | 2023-11-14 二 | 7.40 | 7.38 | 7.40 | 7.43 | 7.36 | 0.27% | 0.49% | 69119 | 5112万 | 104.33 | 131.13 | 11.8 | 101 | 北部湾港 | 2023-11-13 一 | 7.33 | 7.32 | 7.38 | 7.42 | 7.31 | 0.82% | 0.63% | 88194 | 6487万 | 104.04 | 130.77 | 11.77 | 102 | 北部湾港 | 2023-11-10 五 | 7.33 | 7.34 | 7.32 | 7.35 | 7.24 | -0.27% | 0.69% | 97307 | 7094万 | 103.19 | 129.71 | 11.68 | 103 | 北部湾港 | 2023-11-09 四 | 7.36 | 7.37 | 7.34 | 7.40 | 7.34 | -0.41% | 0.51% | 72560 | 5343万 | 103.47 | 130.06 | 11.71 | 104 | 北部湾港 | 2023-11-08 三 | 7.41 | 7.40 | 7.37 | 7.41 | 7.35 | -0.41% | 0.47% | 66101 | 4877万 | 103.9 | 130.6 | 11.76 | 105 | 北部湾港 | 2023-11-07 二 | 7.43 | 7.44 | 7.40 | 7.43 | 7.36 | -0.54% | 0.53% | 74755 | 5527万 | 104.32 | 131.13 | 11.8 | 106 | 北部湾港 | 2023-11-06 一 | 7.40 | 7.40 | 7.44 | 7.45 | 7.38 | 0.54% | 0.67% | 93872 | 6965万 | 104.88 | 131.84 | 11.87 | 107 | 北部湾港 | 2023-11-03 五 | 7.38 | 7.35 | 7.40 | 7.44 | 7.37 | 0.68% | 0.47% | 65646 | 4861万 | 104.32 | 131.13 | 11.8 | 108 | 北部湾港 | 2023-11-02 四 | 7.40 | 7.40 | 7.35 | 7.43 | 7.35 | -0.68% | 0.42% | 58858 | 4348万 | 103.61 | 130.24 | 11.72 | 109 | 北部湾港 | 2023-11-01 三 | 7.40 | 7.39 | 7.40 | 7.42 | 7.37 | 0.14% | 0.39% | 54493 | 4028万 | 104.32 | 131.13 | 11.8 | 110 | 北部湾港 | 2023-10-31 二 | 7.42 | 7.43 | 7.39 | 7.46 | 7.36 | -0.54% | 0.47% | 66955 | 4949万 | 104.18 | 130.95 | 11.79 | 111 | 北部湾港 | 2023-10-30 一 | 7.46 | 7.51 | 7.43 | 7.51 | 7.41 | -1.07% | 0.77% | 108682 | 8086万 | 104.74 | 131.66 | 11.85 | 112 | 北部湾港 | 2023-10-27 五 | 7.46 | 7.52 | 7.51 | 7.54 | 7.43 | -0.13% | 0.78% | 110550 | 8291万 | 105.87 | 133.08 | 11.98 | 113 | 北部湾港 | 2023-10-26 四 | 7.33 | 7.39 | 7.52 | 7.53 | 7.33 | 1.76% | 0.53% | 74473 | 5548万 | 106.01 | 133.25 | 12.22 | 114 | 北部湾港 | 2023-10-25 三 | 7.32 | 7.29 | 7.39 | 7.41 | 7.31 | 1.37% | 0.44% | 62599 | 4620万 | 104.18 | 130.95 | 12.01 | 115 | 北部湾港 | 2023-10-24 二 | 7.23 | 7.20 | 7.29 | 7.32 | 7.20 | 1.25% | 0.51% | 71214 | 5172万 | 102.77 | 129.18 | 11.85 | 116 | 北部湾港 | 2023-10-23 一 | 7.36 | 7.38 | 7.20 | 7.38 | 7.15 | -2.44% | 0.71% | 99860 | 7215万 | 101.5 | 127.58 | 11.7 | 117 | 北部湾港 | 2023-10-20 五 | 7.37 | 7.40 | 7.38 | 7.45 | 7.35 | -0.27% | 0.38% | 53130 | 3934万 | 104.04 | 130.77 | 12 | 118 | 北部湾港 | 2023-10-19 四 | 7.48 | 7.50 | 7.40 | 7.52 | 7.39 | -1.33% | 0.54% | 76116 | 5666万 | 104.32 | 131.13 | 12.03 | 119 | 北部湾港 | 2023-10-18 三 | 7.62 | 7.65 | 7.50 | 7.66 | 7.48 | -1.96% | 0.55% | 77592 | 5853万 | 105.73 | 132.9 | 12.19 | 120 | 北部湾港 | 2023-10-17 二 | 7.60 | 7.59 | 7.65 | 7.68 | 7.58 | 0.79% | 0.46% | 64718 | 4947万 | 107.84 | 135.56 | 12.43 | 121 | 北部湾港 | 2023-10-16 一 | 7.55 | 7.54 | 7.59 | 7.60 | 7.52 | 0.66% | 0.44% | 61939 | 4687万 | 107 | 134.49 | 12.34 | 122 | 北部湾港 | 2023-10-13 五 | 7.55 | 7.58 | 7.54 | 7.61 | 7.52 | -0.53% | 0.50% | 71045 | 5376万 | 106.29 | 133.61 | 12.26 | 123 | 北部湾港 | 2023-10-12 四 | 7.45 | 7.43 | 7.58 | 7.62 | 7.45 | 2.02% | 0.93% | 131408 | 9947万 | 106.86 | 134.32 | 12.32 | 124 | 北部湾港 | 2023-10-11 三 | 7.50 | 7.47 | 7.43 | 7.52 | 7.40 | -0.54% | 0.86% | 120693 | 8976万 | 104.74 | 131.66 | 12.08 | 125 | 北部湾港 | 2023-10-10 二 | 7.80 | 7.80 | 7.47 | 7.83 | 7.41 | -4.23% | 1.83% | 257987 | 19457万 | 105.31 | 132.37 | 12.14 | 126 | 北部湾港 | 2023-10-09 一 | 7.87 | 7.87 | 7.80 | 7.90 | 7.76 | -0.89% | 0.57% | 79710 | 6221万 | 109.96 | 138.21 | 12.68 | 127 | 北部湾港 | 2023-09-28 四 | 7.87 | 7.85 | 7.87 | 7.90 | 7.83 | 0.25% | 0.44% | 62410 | 4905万 | 110.94 | 139.46 | 12.79 | 128 | 北部湾港 | 2023-09-27 三 | 7.98 | 7.94 | 7.85 | 7.98 | 7.85 | -1.13% | 0.61% | 85717 | 6768万 | 110.66 | 139.1 | 12.76 | 129 | 北部湾港 | 2023-09-26 二 | 7.93 | 7.94 | 7.94 | 8.02 | 7.89 | 0.00% | 0.49% | 69319 | 5515万 | 111.93 | 140.7 | 12.91 | 130 | 北部湾港 | 2023-09-25 一 | 7.92 | 7.94 | 7.94 | 8.00 | 7.85 | 0.00% | 0.62% | 86795 | 6898万 | 111.93 | 140.7 | 12.91 | 131 | 北部湾港 | 2023-09-22 五 | 7.97 | 7.96 | 7.94 | 8.00 | 7.86 | -0.25% | 0.78% | 110388 | 8733万 | 111.93 | 140.7 | 12.91 | 132 | 北部湾港 | 2023-09-21 四 | 8.02 | 7.97 | 7.96 | 8.08 | 7.94 | -0.13% | 0.59% | 83106 | 6643万 | 112.21 | 141.05 | 12.94 | 133 | 北部湾港 | 2023-09-20 三 | 8.05 | 8.05 | 7.97 | 8.08 | 7.96 | -0.99% | 0.54% | 75453 | 6050万 | 112.35 | 141.23 | 12.95 | 134 | 北部湾港 | 2023-09-19 二 | 7.95 | 7.97 | 8.05 | 8.06 | 7.91 | 1.00% | 0.91% | 128430 | 10302万 | 113.48 | 142.64 | 13.08 | 135 | 北部湾港 | 2023-09-18 一 | 8.05 | 8.04 | 7.97 | 8.06 | 7.86 | -0.87% | 0.93% | 130956 | 10397万 | 112.35 | 141.23 | 12.95 | 136 | 北部湾港 | 2023-09-15 五 | 8.06 | 8.07 | 8.04 | 8.13 | 7.99 | -0.37% | 0.87% | 122110 | 9848万 | 113.34 | 142.47 | 13.07 | 137 | 北部湾港 | 2023-09-14 四 | 8.04 | 8.02 | 8.07 | 8.10 | 8.00 | 0.62% | 0.78% | 109707 | 8841万 | 113.76 | 143 | 13.12 | 138 | 北部湾港 | 2023-09-13 三 | 8.01 | 8.02 | 8.02 | 8.08 | 7.98 | 0.00% | 0.60% | 84906 | 6817万 | 113.06 | 142.11 | 13.04 | 139 | 北部湾港 | 2023-09-12 二 | 7.99 | 7.97 | 8.02 | 8.12 | 7.96 | 0.63% | 0.74% | 103943 | 8368万 | 113.06 | 142.11 | 13.04 | 140 | 北部湾港 | 2023-09-11 一 | 7.93 | 7.92 | 7.97 | 7.99 | 7.85 | 0.63% | 0.68% | 95213 | 7547万 | 112.35 | 141.23 | 12.95 | 141 | 北部湾港 | 2023-09-08 五 | 7.88 | 7.89 | 7.92 | 7.96 | 7.85 | 0.38% | 0.43% | 60941 | 4828万 | 111.65 | 140.34 | 12.87 | 142 | 北部湾港 | 2023-09-07 四 | 7.95 | 7.94 | 7.89 | 8.04 | 7.89 | -0.63% | 0.57% | 80739 | 6415万 | 111.23 | 139.81 | 12.82 | 143 | 北部湾港 | 2023-09-06 三 | 7.98 | 8.03 | 7.94 | 8.00 | 7.90 | -1.12% | 0.47% | 66579 | 5279万 | 111.93 | 140.7 | 12.91 | 144 | 北部湾港 | 2023-09-05 二 | 8.04 | 8.05 | 8.03 | 8.08 | 7.96 | -0.25% | 0.63% | 89397 | 7165万 | 113.2 | 142.29 | 13.05 | 145 | 北部湾港 | 2023-09-04 一 | 7.91 | 7.89 | 8.05 | 8.08 | 7.89 | 2.03% | 0.92% | 130118 | 10427万 | 113.48 | 142.65 | 13.08 | 146 | 北部湾港 | 2023-09-01 五 | 7.79 | 7.80 | 7.89 | 7.96 | 7.77 | 1.15% | 0.79% | 111524 | 8787万 | 111.23 | 139.81 | 12.82 | 147 | 北部湾港 | 2023-08-31 四 | 7.77 | 7.73 | 7.80 | 7.85 | 7.73 | 0.91% | 0.66% | 92484 | 7204万 | 109.96 | 138.22 | 12.68 | 148 | 北部湾港 | 2023-08-30 三 | 7.92 | 7.94 | 7.73 | 7.95 | 7.70 | -2.64% | 1.08% | 151890 | 11859万 | 108.97 | 136.98 | 12.56 | 149 | 北部湾港 | 2023-08-29 二 | 7.93 | 7.90 | 7.94 | 8.02 | 7.88 | 0.51% | 0.86% | 121087 | 9625万 | 111.93 | 140.7 | 12.91 | 150 | 北部湾港 | 2023-08-28 一 | 8.15 | 7.76 | 7.90 | 8.17 | 7.88 | 1.80% | 0.82% | 115531 | 9238万 | 111.36 | 139.99 | 12.82 | 151 | 北部湾港 | 2023-08-25 五 | 7.73 | 7.72 | 7.76 | 7.88 | 7.67 | 0.52% | 0.58% | 81274 | 6332万 | 109.39 | 137.51 | 12.59 | 152 | 北部湾港 | 2023-08-23 三 | 7.90 | 7.91 | 7.85 | 7.97 | 7.83 | -0.76% | 0.37% | 52825 | 4170万 | 110.66 | 139.1 | 12.73 | 153 | 北部湾港 | 2023-08-22 二 | 7.95 | 7.92 | 7.91 | 7.97 | 7.82 | -0.13% | 0.47% | 66715 | 5268万 | 111.51 | 140.17 | 12.83 |
|
行情刷新 | 流通股东
|