| 股票名称 | 代码 000600 | 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 | 建投能源 | 2024-04-24 三 | 6.74 | 6.74 | 6.84 | 6.93 | 6.74 | 1.48% | 1.38% | 150632 | 10274万 | 74.56 | 123.76 | 74.11 | 2 | 建投能源 | 2024-04-23 二 | 6.80 | 6.86 | 6.74 | 6.89 | 6.69 | -1.75% | 1.61% | 174983 | 11882万 | 73.47 | 121.95 | 73.02 | 3 | 建投能源 | 2024-04-22 一 | 6.78 | 6.83 | 6.86 | 6.93 | 6.76 | 0.44% | 1.40% | 152244 | 10436万 | 74.78 | 124.12 | 74.32 | 4 | 建投能源 | 2024-04-19 五 | 6.78 | 6.82 | 6.83 | 6.87 | 6.73 | 0.15% | 1.42% | 155002 | 10560万 | 74.45 | 123.58 | 74 | 5 | 建投能源 | 2024-04-18 四 | 6.86 | 6.91 | 6.82 | 7.03 | 6.80 | -1.30% | 1.57% | 171135 | 11787万 | 74.34 | 123.39 | 73.89 | 6 | 建投能源 | 2024-04-17 三 | 6.77 | 6.76 | 6.91 | 6.93 | 6.73 | 2.22% | 1.91% | 207969 | 14272万 | 75.32 | 125.02 | 74.86 | 7 | 建投能源 | 2024-04-16 二 | 6.93 | 6.95 | 6.76 | 7.05 | 6.74 | -2.73% | 2.39% | 260092 | 17886万 | 73.69 | 122.31 | 73.24 | 8 | 建投能源 | 2024-04-15 一 | 6.99 | 6.95 | 6.95 | 7.08 | 6.81 | 0.00% | 2.64% | 288214 | 20024万 | 75.76 | 125.75 | 75.3 | 9 | 建投能源 | 2024-04-12 五 | 7.06 | 7.09 | 6.95 | 7.15 | 6.91 | -1.97% | 2.01% | 219614 | 15392万 | 75.76 | 125.75 | 283.87 | 10 | 建投能源 | 2024-04-11 四 | 7.13 | 7.12 | 7.09 | 7.23 | 7.05 | -0.42% | 1.74% | 190135 | 13539万 | 77.28 | 128.28 | 289.59 | 11 | 建投能源 | 2024-04-10 三 | 7.06 | 7.14 | 7.12 | 7.17 | 7.00 | -0.28% | 2.30% | 251081 | 17782万 | 77.61 | 128.82 | 290.81 | 12 | 建投能源 | 2024-04-09 二 | 7.25 | 7.33 | 7.14 | 7.50 | 7.08 | -2.59% | 2.75% | 299277 | 21700万 | 77.83 | 129.18 | 291.63 | 13 | 建投能源 | 2024-04-08 一 | 7.04 | 7.04 | 7.33 | 7.33 | 6.87 | 4.12% | 3.04% | 331296 | 23649万 | 79.9 | 132.62 | 299.39 | 14 | 建投能源 | 2024-04-03 三 | 6.95 | 6.93 | 7.04 | 7.15 | 6.82 | 1.59% | 1.87% | 204080 | 14218万 | 76.74 | 127.37 | 287.54 | 15 | 建投能源 | 2024-04-02 二 | 6.65 | 6.73 | 6.93 | 6.95 | 6.65 | 2.97% | 2.12% | 230752 | 15768万 | 75.54 | 125.38 | 283.05 | 16 | 建投能源 | 2024-04-01 一 | 6.66 | 6.66 | 6.73 | 6.73 | 6.52 | 1.05% | 2.05% | 223729 | 14836万 | 73.36 | 121.77 | 274.88 | 17 | 建投能源 | 2024-03-29 五 | 6.33 | 6.34 | 6.66 | 6.69 | 6.30 | 5.05% | 3.15% | 343684 | 22597万 | 72.6 | 120.5 | 272.02 | 18 | 建投能源 | 2024-03-28 四 | 6.26 | 6.29 | 6.34 | 6.40 | 6.15 | 0.79% | 2.13% | 232295 | 14651万 | 69.11 | 114.71 | 258.95 | 19 | 建投能源 | 2024-03-27 三 | 6.41 | 6.39 | 6.29 | 6.44 | 6.29 | -1.56% | 2.11% | 229924 | 14613万 | 68.56 | 113.8 | 256.91 | 20 | 建投能源 | 2024-03-26 二 | 6.21 | 6.26 | 6.39 | 6.43 | 6.12 | 2.08% | 3.17% | 345560 | 21725万 | 69.65 | 115.61 | 260.99 | 21 | 建投能源 | 2024-03-25 一 | 6.16 | 6.20 | 6.26 | 6.31 | 6.14 | 0.97% | 1.98% | 216294 | 13484万 | 68.24 | 113.26 | 255.68 | 22 | 建投能源 | 2024-03-22 五 | 6.26 | 6.32 | 6.20 | 6.37 | 6.17 | -1.90% | 1.72% | 187834 | 11747万 | 67.58 | 112.18 | 253.23 | 23 | 建投能源 | 2024-03-21 四 | 6.32 | 6.32 | 6.32 | 6.38 | 6.25 | 0.00% | 2.09% | 228339 | 14387万 | 68.89 | 114.35 | 258.14 | 24 | 建投能源 | 2024-03-20 三 | 6.16 | 6.16 | 6.32 | 6.35 | 6.07 | 2.60% | 2.67% | 291447 | 18116万 | 68.89 | 114.35 | 258.14 | 25 | 建投能源 | 2024-03-19 二 | 6.16 | 6.21 | 6.16 | 6.37 | 6.11 | -0.81% | 3.12% | 340467 | 21177万 | 67.15 | 111.45 | 251.6 | 26 | 建投能源 | 2024-03-18 一 | 6.10 | 6.14 | 6.21 | 6.41 | 6.03 | 1.14% | 5.61% | 611202 | 38237万 | 67.69 | 112.36 | 253.64 | 27 | 建投能源 | 2024-03-15 五 | 5.69 | 5.71 | 6.14 | 6.28 | 5.68 | 7.53% | 7.26% | 791244 | 48444万 | 66.93 | 111.09 | 250.78 | 28 | 建投能源 | 2024-03-14 四 | 5.60 | 5.66 | 5.71 | 5.79 | 5.59 | 0.88% | 2.67% | 290859 | 16584万 | 62.24 | 103.31 | 233.22 | 29 | 建投能源 | 2024-03-08 五 | 5.40 | 5.42 | 5.81 | 5.93 | 5.35 | 7.20% | 7.83% | 853658 | 48161万 | 63.33 | 104.09 | 234.99 | 30 | 建投能源 | 2024-03-07 四 | 5.10 | 5.13 | 5.42 | 5.63 | 5.09 | 5.65% | 7.00% | 762802 | 41247万 | 59.08 | 97.11 | 219.21 | 31 | 建投能源 | 2024-03-06 三 | 5.02 | 5.02 | 5.13 | 5.21 | 5.00 | 2.19% | 2.87% | 312914 | 15959万 | 55.92 | 91.91 | 207.48 | 32 | 建投能源 | 2024-03-05 二 | 4.97 | 4.99 | 5.02 | 5.07 | 4.92 | 0.60% | 3.02% | 329332 | 16488万 | 54.72 | 89.94 | 203.04 | 33 | 建投能源 | 2024-03-04 一 | 4.83 | 4.85 | 4.99 | 4.99 | 4.79 | 2.89% | 2.75% | 299345 | 14650万 | 54.39 | 89.4 | 201.82 | 34 | 建投能源 | 2024-03-01 五 | 4.89 | 4.89 | 4.85 | 4.99 | 4.81 | -0.82% | 2.23% | 242623 | 11834万 | 52.87 | 86.89 | 196.16 | 35 | 建投能源 | 2024-02-29 四 | 4.71 | 4.75 | 4.89 | 4.90 | 4.71 | 2.95% | 2.08% | 226404 | 10865万 | 53.3 | 87.61 | 197.78 | 36 | 建投能源 | 2024-02-28 三 | 4.83 | 4.81 | 4.75 | 5.02 | 4.74 | -1.25% | 3.08% | 336226 | 16449万 | 51.78 | 85.1 | 192.11 | 37 | 建投能源 | 2024-02-27 二 | 4.78 | 4.78 | 4.81 | 4.82 | 4.72 | 0.63% | 2.27% | 247011 | 11785万 | 52.43 | 86.18 | 194.54 | 38 | 建投能源 | 2024-02-26 一 | 4.77 | 4.76 | 4.78 | 4.82 | 4.71 | 0.42% | 2.09% | 228361 | 10906万 | 52.1 | 85.64 | 193.33 | 39 | 建投能源 | 2024-02-23 五 | 4.76 | 4.75 | 4.76 | 4.82 | 4.70 | 0.21% | 1.44% | 157299 | 7465万 | 51.89 | 85.28 | 192.52 | 40 | 建投能源 | 2024-02-22 四 | 4.69 | 4.71 | 4.75 | 4.78 | 4.68 | 0.85% | 1.07% | 116742 | 5533万 | 51.78 | 85.1 | 192.11 | 41 | 建投能源 | 2024-02-21 三 | 4.69 | 4.72 | 4.71 | 4.86 | 4.62 | -0.21% | 1.92% | 208778 | 9909万 | 51.34 | 84.39 | 190.5 | 42 | 建投能源 | 2024-02-20 二 | 4.71 | 4.71 | 4.72 | 4.74 | 4.57 | 0.21% | 1.54% | 167807 | 7859万 | 51.45 | 84.56 | 190.9 | 43 | 建投能源 | 2024-02-19 一 | 4.64 | 4.63 | 4.71 | 4.79 | 4.61 | 1.73% | 2.73% | 297149 | 13931万 | 51.34 | 84.39 | 190.5 | 44 | 建投能源 | 2024-02-08 四 | 4.36 | 4.33 | 4.63 | 4.69 | 4.33 | 6.93% | 3.72% | 405029 | 18388万 | 50.47 | 82.95 | 187.26 | 45 | 建投能源 | 2024-02-07 三 | 4.16 | 4.18 | 4.33 | 4.38 | 4.14 | 3.59% | 4.72% | 513991 | 21900万 | 47.2 | 77.58 | 175.13 | 46 | 建投能源 | 2024-02-06 二 | 3.86 | 4.01 | 4.18 | 4.28 | 3.79 | 4.24% | 5.16% | 562136 | 22543万 | 45.56 | 74.89 | 169.06 | 47 | 建投能源 | 2024-02-05 一 | 4.40 | 4.46 | 4.01 | 4.44 | 4.01 | -10.09% | 3.65% | 398022 | 16468万 | 43.71 | 71.84 | 162.19 | 48 | 建投能源 | 2024-02-02 五 | 4.62 | 4.62 | 4.46 | 4.69 | 4.30 | -3.46% | 2.33% | 254371 | 11535万 | 48.62 | 79.91 | 180.39 | 49 | 建投能源 | 2024-02-01 四 | 4.69 | 4.74 | 4.62 | 4.80 | 4.60 | -2.53% | 1.97% | 214223 | 10043万 | 50.36 | 82.77 | 186.86 | 50 | 建投能源 | 2024-01-31 三 | 4.97 | 4.93 | 4.74 | 5.07 | 4.72 | -3.85% | 1.79% | 194708 | 9489万 | 51.67 | 84.92 | 191.71 | 51 | 建投能源 | 2024-01-30 二 | 5.00 | 4.99 | 4.93 | 5.06 | 4.91 | -1.20% | 1.31% | 143008 | 7129万 | 53.74 | 88.33 | 199.39 | 52 | 建投能源 | 2024-01-29 一 | 5.08 | 5.09 | 4.99 | 5.09 | 4.96 | -1.96% | 1.44% | 156789 | 7884万 | 54.39 | 89.4 | 201.82 | 53 | 建投能源 | 2024-01-26 五 | 5.00 | 4.99 | 5.09 | 5.14 | 4.98 | 2.00% | 1.36% | 148382 | 7528万 | 55.48 | 91.19 | 205.87 | 54 | 建投能源 | 2024-01-25 四 | 4.71 | 4.71 | 4.99 | 4.99 | 4.71 | 5.94% | 1.46% | 159035 | 7760万 | 54.39 | 89.4 | 201.82 | 55 | 建投能源 | 2024-01-24 三 | 4.65 | 4.62 | 4.71 | 4.71 | 4.50 | 1.95% | 1.44% | 156995 | 7261万 | 51.34 | 84.39 | 190.5 | 56 | 建投能源 | 2024-01-23 二 | 4.53 | 4.53 | 4.62 | 4.66 | 4.45 | 1.99% | 1.32% | 143460 | 6550万 | 50.36 | 82.77 | 186.86 | 57 | 建投能源 | 2024-01-22 一 | 4.88 | 4.88 | 4.53 | 4.90 | 4.50 | -7.17% | 1.86% | 202959 | 9508万 | 49.38 | 81.16 | 183.22 | 58 | 建投能源 | 2024-01-19 五 | 4.95 | 4.95 | 4.88 | 4.98 | 4.85 | -1.41% | 1.15% | 124812 | 6112万 | 53.19 | 87.43 | 197.37 | 59 | 建投能源 | 2024-01-18 四 | 5.00 | 5.00 | 4.95 | 5.00 | 4.78 | -1.00% | 1.76% | 191994 | 9330万 | 53.96 | 88.69 | 200.2 | 60 | 建投能源 | 2024-01-17 三 | 5.11 | 5.11 | 5.00 | 5.11 | 5.00 | -2.15% | 0.83% | 90306 | 4558万 | 54.5 | 89.58 | 202.23 | 61 | 建投能源 | 2024-01-16 二 | 5.14 | 5.13 | 5.11 | 5.18 | 5.03 | -0.39% | 0.96% | 105081 | 5341万 | 55.7 | 91.55 | 206.68 | 62 | 建投能源 | 2024-01-15 一 | 5.16 | 5.18 | 5.13 | 5.22 | 5.12 | -0.97% | 0.97% | 106081 | 5470万 | 55.92 | 91.91 | 207.48 | 63 | 建投能源 | 2024-01-12 五 | 5.08 | 5.10 | 5.18 | 5.24 | 5.08 | 1.57% | 1.27% | 138146 | 7166万 | 56.46 | 92.81 | 209.51 | 64 | 建投能源 | 2024-01-11 四 | 5.11 | 5.13 | 5.10 | 5.19 | 5.08 | -0.58% | 0.99% | 108201 | 5548万 | 55.59 | 91.37 | 206.27 | 65 | 建投能源 | 2024-01-10 三 | 5.17 | 5.19 | 5.13 | 5.19 | 5.10 | -1.16% | 0.73% | 79421 | 4088万 | 55.92 | 91.91 | 207.48 | 66 | 建投能源 | 2024-01-09 二 | 5.16 | 5.14 | 5.19 | 5.21 | 5.10 | 0.97% | 1.08% | 117604 | 6078万 | 56.57 | 92.99 | 209.91 | 67 | 建投能源 | 2024-01-08 一 | 5.23 | 5.28 | 5.14 | 5.29 | 5.14 | -2.65% | 1.29% | 140135 | 7272万 | 56.03 | 92.09 | 207.89 | 68 | 建投能源 | 2024-01-05 五 | 5.31 | 5.35 | 5.28 | 5.42 | 5.24 | -1.31% | 1.86% | 202845 | 10820万 | 57.55 | 94.6 | 213.55 | 69 | 建投能源 | 2024-01-04 四 | 5.31 | 5.36 | 5.35 | 5.42 | 5.29 | -0.19% | 2.05% | 223211 | 11908万 | 58.32 | 95.85 | 216.38 | 70 | 建投能源 | 2024-01-03 三 | 5.15 | 5.18 | 5.36 | 5.39 | 5.14 | 3.47% | 2.65% | 288652 | 15168万 | 58.43 | 96.03 | 216.79 | 71 | 建投能源 | 2024-01-02 二 | 5.04 | 5.01 | 5.18 | 5.26 | 5.03 | 3.39% | 2.61% | 284334 | 14746万 | 56.46 | 92.81 | 209.51 | 72 | 建投能源 | 2023-12-29 五 | 4.94 | 4.93 | 5.01 | 5.05 | 4.93 | 1.62% | 1.44% | 156944 | 7872万 | 54.61 | 89.76 | 202.63 | 73 | 建投能源 | 2023-12-28 四 | 4.75 | 4.76 | 4.93 | 4.95 | 4.74 | 3.57% | 2.11% | 230397 | 11219万 | 53.74 | 88.33 | 199.39 | 74 | 建投能源 | 2023-12-27 三 | 4.74 | 4.74 | 4.76 | 4.79 | 4.72 | 0.42% | 0.94% | 102189 | 4860万 | 51.89 | 85.28 | 192.52 | 75 | 建投能源 | 2023-12-26 二 | 4.81 | 4.80 | 4.74 | 4.86 | 4.74 | -1.25% | 0.98% | 106536 | 5102万 | 51.67 | 84.92 | 191.71 | 76 | 建投能源 | 2023-12-25 一 | 4.81 | 4.81 | 4.80 | 4.85 | 4.76 | -0.21% | 1.20% | 130622 | 6255万 | 52.32 | 86 | 194.14 | 77 | 建投能源 | 2023-12-22 五 | 4.94 | 4.94 | 4.81 | 4.94 | 4.80 | -2.63% | 1.77% | 192854 | 9374万 | 52.43 | 86.18 | 194.54 | 78 | 建投能源 | 2023-12-21 四 | 4.98 | 4.97 | 4.94 | 4.98 | 4.85 | -0.60% | 1.32% | 144058 | 7086万 | 53.85 | 88.51 | 199.8 | 79 | 建投能源 | 2023-12-20 三 | 5.02 | 5.01 | 4.97 | 5.13 | 4.96 | -0.80% | 1.42% | 154576 | 7805万 | 54.18 | 89.04 | 201.01 | 80 | 建投能源 | 2023-12-19 二 | 5.17 | 5.16 | 5.01 | 5.17 | 4.96 | -2.91% | 1.74% | 190172 | 9597万 | 54.61 | 89.76 | 202.63 | 81 | 建投能源 | 2023-12-18 一 | 5.27 | 5.29 | 5.16 | 5.29 | 5.15 | -2.46% | 1.32% | 143702 | 7489万 | 56.25 | 92.45 | 208.7 | 82 | 建投能源 | 2023-12-15 五 | 5.42 | 5.40 | 5.29 | 5.45 | 5.29 | -2.04% | 1.81% | 197147 | 10517万 | 57.66 | 94.78 | 213.96 | 83 | 建投能源 | 2023-12-14 四 | 5.35 | 5.33 | 5.40 | 5.44 | 5.29 | 1.31% | 1.65% | 179465 | 9645万 | 58.86 | 96.75 | 218.4 | 84 | 建投能源 | 2023-12-13 三 | 5.35 | 5.36 | 5.33 | 5.43 | 5.33 | -0.56% | 1.21% | 131969 | 7083万 | 58.1 | 95.49 | 215.57 | 85 | 建投能源 | 2023-12-12 二 | 5.23 | 5.21 | 5.36 | 5.37 | 5.18 | 2.88% | 2.09% | 227562 | 12118万 | 58.43 | 96.03 | 216.79 | 86 | 建投能源 | 2023-12-11 一 | 5.20 | 5.20 | 5.21 | 5.23 | 5.08 | 0.19% | 1.29% | 140846 | 7254万 | 56.79 | 93.34 | 210.72 | 87 | 建投能源 | 2023-12-08 五 | 5.17 | 5.16 | 5.20 | 5.25 | 5.16 | 0.78% | 1.42% | 155006 | 8078万 | 56.68 | 93.16 | 210.32 | 88 | 建投能源 | 2023-12-07 四 | 5.23 | 5.24 | 5.16 | 5.25 | 5.13 | -1.53% | 1.58% | 172596 | 8927万 | 56.25 | 92.45 | 208.7 | 89 | 建投能源 | 2023-12-06 三 | 5.27 | 5.26 | 5.24 | 5.27 | 5.17 | -0.38% | 0.89% | 97251 | 5079万 | 57.12 | 93.88 | 211.93 | 90 | 建投能源 | 2023-12-05 二 | 5.33 | 5.32 | 5.26 | 5.33 | 5.25 | -1.13% | 1.02% | 111549 | 5901万 | 57.34 | 94.24 | 212.74 | 91 | 建投能源 | 2023-12-04 一 | 5.31 | 5.28 | 5.32 | 5.34 | 5.26 | 0.76% | 1.14% | 124187 | 6590万 | 57.99 | 95.31 | 215.17 | 92 | 建投能源 | 2023-12-01 五 | 5.29 | 5.26 | 5.28 | 5.31 | 5.22 | 0.38% | 0.74% | 80936 | 4269万 | 57.55 | 94.6 | 213.55 | 93 | 建投能源 | 2023-11-30 四 | 5.28 | 5.27 | 5.26 | 5.32 | 5.24 | -0.19% | 0.96% | 104517 | 5514万 | 57.34 | 94.24 | 212.74 | 94 | 建投能源 | 2023-11-29 三 | 5.38 | 5.36 | 5.27 | 5.39 | 5.25 | -1.68% | 1.40% | 153073 | 8135万 | 57.45 | 94.42 | 213.15 | 95 | 建投能源 | 2023-11-28 二 | 5.37 | 5.38 | 5.36 | 5.40 | 5.31 | -0.37% | 1.36% | 148552 | 7946万 | 58.43 | 96.03 | 216.79 | 96 | 建投能源 | 2023-11-24 五 | 5.40 | 5.40 | 5.34 | 5.42 | 5.33 | -1.11% | 0.88% | 96409 | 5170万 | 58.21 | 95.67 | 215.98 | 97 | 建投能源 | 2023-11-23 四 | 5.32 | 5.33 | 5.40 | 5.40 | 5.31 | 1.31% | 0.96% | 104322 | 5599万 | 58.86 | 96.75 | 218.4 | 98 | 建投能源 | 2023-11-22 三 | 5.41 | 5.41 | 5.33 | 5.43 | 5.33 | -1.48% | 1.22% | 133218 | 7172万 | 58.1 | 95.49 | 215.57 | 99 | 建投能源 | 2023-11-21 二 | 5.45 | 5.45 | 5.41 | 5.48 | 5.40 | -0.73% | 1.51% | 164725 | 8976万 | 58.97 | 96.93 | 218.81 | 100 | 建投能源 | 2023-11-20 一 | 5.43 | 5.43 | 5.45 | 5.49 | 5.39 | 0.37% | 1.49% | 162100 | 8832万 | 59.41 | 97.64 | 220.43 | 101 | 建投能源 | 2023-11-17 五 | 5.40 | 5.42 | 5.43 | 5.45 | 5.39 | 0.18% | 0.97% | 105728 | 5733万 | 59.19 | 97.29 | 219.62 | 102 | 建投能源 | 2023-11-16 四 | 5.45 | 5.46 | 5.42 | 5.48 | 5.42 | -0.73% | 1.25% | 136478 | 7431万 | 59.08 | 97.11 | 219.21 | 103 | 建投能源 | 2023-11-15 三 | 5.50 | 5.47 | 5.46 | 5.52 | 5.41 | -0.18% | 1.67% | 181721 | 9909万 | 59.52 | 97.82 | 220.83 | 104 | 建投能源 | 2023-11-14 二 | 5.45 | 5.48 | 5.47 | 5.59 | 5.43 | -0.18% | 2.40% | 262056 | 14404万 | 59.63 | 98 | 221.24 | 105 | 建投能源 | 2023-11-13 一 | 5.51 | 5.45 | 5.48 | 5.63 | 5.31 | 0.55% | 3.62% | 395106 | 21572万 | 59.73 | 98.18 | 221.64 | 106 | 建投能源 | 2023-11-10 五 | 5.43 | 5.46 | 5.45 | 5.52 | 5.31 | -0.18% | 2.40% | 261757 | 14161万 | 59.41 | 97.64 | 220.43 | 107 | 建投能源 | 2023-11-09 四 | 5.47 | 5.41 | 5.46 | 5.52 | 5.36 | 0.92% | 2.04% | 222698 | 12149万 | 59.52 | 97.82 | 220.83 | 108 | 建投能源 | 2023-11-08 三 | 5.37 | 5.38 | 5.41 | 5.47 | 5.34 | 0.56% | 1.59% | 173828 | 9410万 | 58.97 | 96.93 | 218.81 | 109 | 建投能源 | 2023-11-07 二 | 5.38 | 5.36 | 5.38 | 5.41 | 5.33 | 0.37% | 1.41% | 153261 | 8234万 | 58.64 | 96.39 | 217.6 | 110 | 建投能源 | 2023-11-06 一 | 5.35 | 5.33 | 5.36 | 5.38 | 5.30 | 0.56% | 1.61% | 175294 | 9374万 | 58.43 | 96.03 | 216.79 | 111 | 建投能源 | 2023-11-03 五 | 5.22 | 5.22 | 5.33 | 5.39 | 5.21 | 2.11% | 1.68% | 183614 | 9785万 | 58.1 | 95.49 | 215.57 | 112 | 建投能源 | 2023-11-02 四 | 5.30 | 5.33 | 5.22 | 5.33 | 5.20 | -2.06% | 1.44% | 157429 | 8266万 | 56.9 | 93.52 | 211.12 | 113 | 建投能源 | 2023-11-01 三 | 5.32 | 5.31 | 5.33 | 5.35 | 5.24 | 0.38% | 1.53% | 166456 | 8805万 | 58.1 | 95.49 | 215.57 | 114 | 建投能源 | 2023-10-31 二 | 5.47 | 5.46 | 5.31 | 5.47 | 5.27 | -2.75% | 1.80% | 196012 | 10462万 | 57.88 | 95.14 | 214.76 | 115 | 建投能源 | 2023-10-30 一 | 5.43 | 5.45 | 5.46 | 5.55 | 5.39 | 0.18% | 2.31% | 251783 | 13778万 | 59.52 | 97.82 | 220.83 | 116 | 建投能源 | 2023-10-27 五 | 5.43 | 5.46 | 5.45 | 5.54 | 5.41 | -0.18% | 1.92% | 209744 | 11484万 | 59.41 | 97.64 | 220.43 | 117 | 建投能源 | 2023-10-26 四 | 5.22 | 5.24 | 5.46 | 5.48 | 5.18 | 4.20% | 2.29% | 249702 | 13378万 | 59.52 | 97.82 | 220.83 | 118 | 建投能源 | 2023-10-25 三 | 5.32 | 5.27 | 5.24 | 5.35 | 5.22 | -0.57% | 1.53% | 166670 | 8797万 | 57.12 | 93.88 | 211.93 | 119 | 建投能源 | 2023-10-24 二 | 5.27 | 5.27 | 5.27 | 5.35 | 5.23 | 0.00% | 1.39% | 151737 | 8029万 | 57.45 | 94.42 | 213.15 | 120 | 建投能源 | 2023-10-23 一 | 5.41 | 5.46 | 5.27 | 5.44 | 5.23 | -3.48% | 1.44% | 156663 | 8322万 | 57.45 | 94.42 | 213.15 | 121 | 建投能源 | 2023-10-20 五 | 5.41 | 5.44 | 5.46 | 5.53 | 5.38 | 0.37% | 0.84% | 91723 | 5020万 | 59.52 | 97.82 | 39.71 | 122 | 建投能源 | 2023-10-19 四 | 5.45 | 5.47 | 5.44 | 5.55 | 5.41 | -0.55% | 0.95% | 103530 | 5679万 | 59.3 | 97.46 | 39.56 | 123 | 建投能源 | 2023-10-18 三 | 5.57 | 5.59 | 5.47 | 5.58 | 5.46 | -2.15% | 1.17% | 127587 | 7024万 | 59.63 | 98 | 39.78 | 124 | 建投能源 | 2023-10-17 二 | 5.62 | 5.62 | 5.59 | 5.68 | 5.56 | -0.53% | 0.88% | 95512 | 5348万 | 60.93 | 100.15 | 40.65 | 125 | 建投能源 | 2023-10-16 一 | 5.65 | 5.62 | 5.62 | 5.65 | 5.56 | 0.00% | 1.00% | 109340 | 6117万 | 61.26 | 100.69 | 40.87 | 126 | 建投能源 | 2023-10-13 五 | 5.64 | 5.64 | 5.62 | 5.73 | 5.60 | -0.35% | 1.17% | 127582 | 7210万 | 61.26 | 100.69 | 40.87 | 127 | 建投能源 | 2023-10-12 四 | 5.57 | 5.56 | 5.64 | 5.66 | 5.57 | 1.44% | 1.49% | 162424 | 9128万 | 61.48 | 101.05 | 41.02 | 128 | 建投能源 | 2023-10-11 三 | 5.65 | 5.65 | 5.56 | 5.69 | 5.53 | -1.59% | 2.47% | 268749 | 15048万 | 60.61 | 99.61 | 40.44 | 129 | 建投能源 | 2023-10-10 二 | 5.75 | 5.76 | 5.65 | 5.78 | 5.61 | -1.91% | 1.48% | 161333 | 9140万 | 61.59 | 101.23 | 41.09 | 130 | 建投能源 | 2023-10-09 一 | 5.70 | 5.70 | 5.76 | 5.79 | 5.68 | 1.05% | 1.31% | 143202 | 8240万 | 62.79 | 103.2 | 41.89 | 131 | 建投能源 | 2023-09-28 四 | 5.73 | 5.72 | 5.70 | 5.79 | 5.68 | -0.35% | 1.19% | 129641 | 7422万 | 62.13 | 102.12 | 41.45 | 132 | 建投能源 | 2023-09-27 三 | 5.82 | 5.79 | 5.72 | 5.85 | 5.71 | -1.21% | 1.10% | 119494 | 6901万 | 62.35 | 102.48 | 41.6 | 133 | 建投能源 | 2023-09-26 二 | 5.77 | 5.76 | 5.79 | 5.84 | 5.73 | 0.52% | 0.88% | 95539 | 5534万 | 63.11 | 103.74 | 42.11 | 134 | 建投能源 | 2023-09-25 一 | 5.86 | 5.89 | 5.76 | 5.88 | 5.72 | -2.21% | 1.26% | 137467 | 7935万 | 62.79 | 103.2 | 41.89 | 135 | 建投能源 | 2023-09-22 五 | 5.83 | 5.87 | 5.89 | 5.92 | 5.82 | 0.34% | 1.20% | 130527 | 7658万 | 64.2 | 105.53 | 42.84 | 136 | 建投能源 | 2023-09-21 四 | 5.87 | 5.91 | 5.87 | 5.97 | 5.85 | -0.68% | 0.83% | 90275 | 5327万 | 63.99 | 105.17 | 42.69 | 137 | 建投能源 | 2023-09-20 三 | 6.03 | 6.03 | 5.91 | 6.03 | 5.90 | -1.99% | 1.17% | 127289 | 7557万 | 64.42 | 105.89 | 42.98 | 138 | 建投能源 | 2023-09-19 二 | 5.99 | 6.00 | 6.03 | 6.08 | 5.92 | 0.50% | 1.40% | 152065 | 9149万 | 65.73 | 108.04 | 43.85 | 139 | 建投能源 | 2023-09-18 一 | 5.91 | 5.96 | 6.00 | 6.02 | 5.91 | 0.67% | 1.18% | 128854 | 7699万 | 65.4 | 107.5 | 43.64 | 140 | 建投能源 | 2023-09-15 五 | 6.12 | 6.16 | 5.96 | 6.17 | 5.95 | -3.25% | 2.33% | 253894 | 15311万 | 64.97 | 106.78 | 43.35 | 141 | 建投能源 | 2023-09-14 四 | 6.02 | 6.05 | 6.16 | 6.19 | 6.00 | 1.82% | 3.37% | 367579 | 22519万 | 67.15 | 110.36 | 44.8 | 142 | 建投能源 | 2023-09-13 三 | 6.02 | 6.03 | 6.05 | 6.14 | 6.00 | 0.33% | 2.15% | 234556 | 14225万 | 65.95 | 108.39 | 44 | 143 | 建投能源 | 2023-09-12 二 | 6.03 | 5.96 | 6.03 | 6.29 | 6.00 | 1.17% | 2.94% | 320022 | 19522万 | 65.73 | 108.04 | 43.85 | 144 | 建投能源 | 2023-09-11 一 | 5.92 | 5.97 | 5.96 | 5.98 | 5.87 | -0.17% | 1.70% | 185604 | 11010万 | 64.97 | 106.78 | 43.35 | 145 | 建投能源 | 2023-09-08 五 | 5.74 | 5.83 | 5.97 | 6.11 | 5.68 | 2.40% | 3.05% | 332163 | 19628万 | 65.08 | 106.96 | 43.42 | 146 | 建投能源 | 2023-09-07 四 | 6.15 | 6.16 | 5.83 | 6.16 | 5.82 | -5.36% | 3.31% | 360918 | 21406万 | 63.55 | 104.45 | 42.4 | 147 | 建投能源 | 2023-09-06 三 | 6.23 | 6.39 | 6.16 | 6.39 | 6.12 | -3.60% | 4.01% | 436916 | 27030万 | 67.15 | 110.36 | 44.8 | 148 | 建投能源 | 2023-09-05 二 | 6.09 | 6.07 | 6.39 | 6.68 | 6.08 | 5.27% | 7.24% | 789715 | 50439万 | 69.65 | 114.48 | 46.47 | 149 | 建投能源 | 2023-09-04 一 | 6.01 | 5.98 | 6.07 | 6.07 | 5.86 | 1.51% | 2.26% | 245950 | 14751万 | 66.17 | 108.75 | 44.15 | 150 | 建投能源 | 2023-09-01 五 | 5.96 | 6.00 | 5.98 | 6.03 | 5.94 | -0.33% | 1.12% | 122280 | 7314万 | 65.18 | 107.14 | 43.49 | 151 | 建投能源 | 2023-08-31 四 | 5.99 | 5.99 | 6.00 | 6.09 | 5.94 | 0.17% | 1.56% | 169616 | 10197万 | 65.4 | 107.5 | 43.64 | 152 | 建投能源 | 2023-08-30 三 | 6.18 | 6.19 | 5.99 | 6.24 | 5.95 | -3.23% | 2.37% | 258864 | 15639万 | 65.29 | 107.32 | 43.56 | 153 | 建投能源 | 2023-08-29 二 | 6.15 | 6.11 | 6.19 | 6.22 | 6.08 | 1.31% | 1.34% | 146547 | 9015万 | 67.47 | 110.9 | 45.02 | 154 | 建投能源 | 2023-08-28 一 | 6.31 | 6.08 | 6.11 | 6.37 | 6.10 | 0.49% | 1.80% | 196053 | 12188万 | 66.6 | 109.47 | 44.44 | 155 | 建投能源 | 2023-08-25 五 | 6.26 | 6.21 | 6.08 | 6.33 | 6.04 | -2.09% | 1.65% | 180294 | 11123万 | 66.27 | 108.93 | 44.22 | 156 | 建投能源 | 2023-08-23 三 | 6.30 | 6.32 | 6.16 | 6.32 | 6.15 | -2.53% | 1.27% | 138301 | 8601万 | 67.15 | 110.36 | -102.49 | 157 | 建投能源 | 2023-08-22 二 | 6.29 | 6.27 | 6.32 | 6.35 | 6.18 | 0.80% | 1.20% | 130789 | 8196万 | 68.89 | 113.23 | -105.15 |
|
行情刷新 | 流通股东
|