| 股票名称 | 代码 000612 | 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 | 焦作万方 | 2024-04-26 五 | 7.73 | 7.90 | 7.95 | 8.10 | 7.68 | 0.63% | 8.96% | 1067719 | 84002万 | 94.72 | 94.78 | 15.98 | 2 | 焦作万方 | 2024-04-25 四 | 7.38 | 7.48 | 7.90 | 8.20 | 7.38 | 5.61% | 11.05% | 1316673 | 103371万 | 94.12 | 94.18 | 15.88 | 3 | 焦作万方 | 2024-04-24 三 | 7.11 | 7.20 | 7.48 | 7.67 | 7.11 | 3.89% | 6.34% | 755563 | 55790万 | 89.12 | 89.18 | 15.04 | 4 | 焦作万方 | 2024-04-23 二 | 7.35 | 7.51 | 7.20 | 7.59 | 7.13 | -4.13% | 8.33% | 992524 | 72573万 | 85.78 | 85.84 | 14.47 | 5 | 焦作万方 | 2024-04-22 一 | 7.54 | 7.38 | 7.51 | 7.86 | 7.46 | 1.76% | 10.33% | 1230938 | 94157万 | 89.48 | 89.53 | 15.1 | 6 | 焦作万方 | 2024-04-19 五 | 8.30 | 8.20 | 7.38 | 8.39 | 7.38 | -10.00% | 14.95% | 1780655 | 138895万 | 87.93 | 87.98 | 14.84 | 7 | 焦作万方 | 2024-04-18 四 | 8.45 | 8.57 | 8.20 | 8.75 | 8.15 | -4.32% | 14.35% | 1709966 | 143663万 | 97.7 | 97.76 | 16.48 | 8 | 焦作万方 | 2024-04-17 三 | 7.55 | 7.79 | 8.57 | 8.57 | 7.42 | 10.01% | 14.09% | 1678943 | 137149万 | 102.1 | 102.17 | 17.23 | 9 | 焦作万方 | 2024-04-16 二 | 7.63 | 7.70 | 7.79 | 8.10 | 7.31 | 1.17% | 11.59% | 1380717 | 106534万 | 92.81 | 92.87 | 15.66 | 10 | 焦作万方 | 2024-04-15 一 | 7.90 | 8.00 | 7.70 | 8.13 | 7.51 | -3.75% | 11.44% | 1363077 | 105444万 | 91.74 | 91.8 | 15.48 | 11 | 焦作万方 | 2024-04-12 五 | 7.43 | 7.38 | 8.00 | 8.12 | 7.27 | 8.40% | 14.49% | 1725886 | 135390万 | 95.31 | 95.38 | 16.08 | 12 | 焦作万方 | 2024-04-11 四 | 7.00 | 7.18 | 7.38 | 7.75 | 6.93 | 2.79% | 10.25% | 1221091 | 89838万 | 87.93 | 87.98 | 14.84 | 13 | 焦作万方 | 2024-04-10 三 | 7.51 | 7.65 | 7.18 | 7.51 | 7.06 | -6.14% | 11.87% | 1413675 | 102706万 | 85.54 | 85.6 | 14.43 | 14 | 焦作万方 | 2024-04-09 二 | 7.10 | 6.96 | 7.65 | 7.66 | 7.10 | 9.91% | 15.25% | 1816728 | 136939万 | 91.14 | 91.2 | 15.38 | 15 | 焦作万方 | 2024-04-08 一 | 7.69 | 7.12 | 6.96 | 7.69 | 6.84 | -2.25% | 11.75% | 1400073 | 102275万 | 82.92 | 82.98 | 13.99 | 16 | 焦作万方 | 2024-04-03 三 | 6.80 | 6.61 | 7.12 | 7.22 | 6.55 | 7.72% | 9.03% | 1075846 | 73558万 | 84.83 | 84.88 | 14.31 | 17 | 焦作万方 | 2024-04-02 二 | 6.13 | 6.15 | 6.61 | 6.64 | 6.11 | 7.48% | 6.45% | 768140 | 49329万 | 78.75 | 78.8 | 13.29 | 18 | 焦作万方 | 2024-04-01 一 | 6.02 | 5.85 | 6.15 | 6.28 | 6.02 | 5.13% | 5.48% | 653419 | 40212万 | 73.27 | 73.32 | 12.36 | 19 | 焦作万方 | 2024-03-29 五 | 5.58 | 5.52 | 5.85 | 5.85 | 5.56 | 5.98% | 2.63% | 313006 | 17826万 | 69.7 | 69.74 | 11.76 | 20 | 焦作万方 | 2024-03-28 四 | 5.36 | 5.34 | 5.52 | 5.59 | 5.36 | 3.37% | 1.88% | 223426 | 12296万 | 65.77 | 65.81 | 21.63 | 21 | 焦作万方 | 2024-03-27 三 | 5.44 | 5.43 | 5.34 | 5.52 | 5.34 | -1.66% | 1.27% | 151160 | 8176万 | 63.62 | 63.66 | 20.92 | 22 | 焦作万方 | 2024-03-26 二 | 5.48 | 5.48 | 5.43 | 5.52 | 5.32 | -0.91% | 1.35% | 160777 | 8701万 | 64.69 | 64.74 | 21.28 | 23 | 焦作万方 | 2024-03-25 一 | 5.45 | 5.48 | 5.48 | 5.62 | 5.42 | 0.00% | 1.49% | 177974 | 9850万 | 65.29 | 65.33 | 21.47 | 24 | 焦作万方 | 2024-03-22 五 | 5.53 | 5.55 | 5.48 | 5.56 | 5.39 | -1.26% | 1.31% | 156545 | 8567万 | 65.29 | 65.33 | 21.47 | 25 | 焦作万方 | 2024-03-21 四 | 5.55 | 5.50 | 5.55 | 5.66 | 5.46 | 0.91% | 1.13% | 134365 | 7440万 | 66.12 | 66.17 | 21.75 | 26 | 焦作万方 | 2024-03-20 三 | 5.46 | 5.51 | 5.50 | 5.53 | 5.42 | -0.18% | 1.13% | 134266 | 7367万 | 65.53 | 65.57 | 21.55 | 27 | 焦作万方 | 2024-03-19 二 | 5.45 | 5.48 | 5.51 | 5.62 | 5.43 | 0.55% | 1.96% | 233383 | 12936万 | 65.65 | 65.69 | 21.59 | 28 | 焦作万方 | 2024-03-18 一 | 5.42 | 5.31 | 5.48 | 5.53 | 5.32 | 3.20% | 2.47% | 294041 | 15922万 | 65.29 | 65.33 | 21.47 | 29 | 焦作万方 | 2024-03-15 五 | 5.01 | 5.05 | 5.31 | 5.32 | 4.98 | 5.15% | 2.00% | 237906 | 12337万 | 63.26 | 63.31 | 20.81 | 30 | 焦作万方 | 2024-03-14 四 | 5.07 | 5.02 | 5.05 | 5.18 | 5.01 | 0.60% | 1.33% | 158380 | 8083万 | 60.17 | 60.21 | 19.79 | 31 | 焦作万方 | 2024-03-08 五 | 4.94 | 4.91 | 4.95 | 5.00 | 4.85 | 0.81% | 1.25% | 149204 | 7353万 | 58.98 | 59.01 | 19.4 | 32 | 焦作万方 | 2024-03-07 四 | 4.79 | 4.78 | 4.91 | 5.05 | 4.78 | 2.72% | 1.95% | 232470 | 11507万 | 58.5 | 58.54 | 19.24 | 33 | 焦作万方 | 2024-03-06 三 | 4.65 | 4.69 | 4.78 | 4.80 | 4.65 | 1.92% | 1.05% | 125140 | 5937万 | 56.95 | 56.99 | 18.73 | 34 | 焦作万方 | 2024-03-05 二 | 4.76 | 4.77 | 4.69 | 4.79 | 4.67 | -1.68% | 0.93% | 110786 | 5217万 | 55.88 | 55.91 | 18.38 | 35 | 焦作万方 | 2024-03-04 一 | 4.79 | 4.80 | 4.77 | 4.82 | 4.71 | -0.63% | 1.09% | 130053 | 6190万 | 56.83 | 56.87 | 18.69 | 36 | 焦作万方 | 2024-03-01 五 | 4.80 | 4.80 | 4.80 | 4.85 | 4.74 | 0.00% | 1.25% | 149213 | 7159万 | 57.19 | 57.23 | 18.81 | 37 | 焦作万方 | 2024-02-29 四 | 4.65 | 4.65 | 4.80 | 4.81 | 4.58 | 3.23% | 1.36% | 161608 | 7609万 | 57.19 | 57.23 | 18.81 | 38 | 焦作万方 | 2024-02-28 三 | 4.89 | 4.90 | 4.65 | 5.00 | 4.63 | -5.10% | 2.03% | 242389 | 11713万 | 55.4 | 55.44 | 18.22 | 39 | 焦作万方 | 2024-02-27 二 | 4.80 | 4.83 | 4.90 | 4.90 | 4.78 | 1.45% | 1.00% | 119083 | 5792万 | 58.38 | 58.42 | 19.2 | 40 | 焦作万方 | 2024-02-26 一 | 4.83 | 4.82 | 4.83 | 4.91 | 4.79 | 0.21% | 1.02% | 121406 | 5890万 | 57.55 | 57.58 | 18.93 | 41 | 焦作万方 | 2024-02-23 五 | 4.80 | 4.76 | 4.82 | 4.83 | 4.73 | 1.26% | 0.99% | 117492 | 5615万 | 57.43 | 57.46 | 18.89 | 42 | 焦作万方 | 2024-02-22 四 | 4.72 | 4.72 | 4.76 | 4.82 | 4.69 | 0.85% | 0.98% | 116324 | 5532万 | 56.71 | 56.75 | 18.65 | 43 | 焦作万方 | 2024-02-21 三 | 4.65 | 4.68 | 4.72 | 4.84 | 4.62 | 0.85% | 1.34% | 159222 | 7570万 | 56.24 | 56.27 | 18.49 | 44 | 焦作万方 | 2024-02-20 二 | 4.67 | 4.70 | 4.68 | 4.70 | 4.59 | -0.43% | 1.33% | 157959 | 7368万 | 55.76 | 55.79 | 18.34 | 45 | 焦作万方 | 2024-02-19 一 | 4.55 | 4.57 | 4.70 | 4.75 | 4.53 | 2.84% | 2.82% | 335445 | 15669万 | 56 | 56.03 | 18.42 | 46 | 焦作万方 | 2024-02-08 四 | 4.34 | 4.28 | 4.57 | 4.60 | 4.16 | 6.78% | 3.70% | 441029 | 19204万 | 54.45 | 54.48 | 17.91 | 47 | 焦作万方 | 2024-02-07 三 | 4.33 | 4.26 | 4.28 | 4.43 | 4.17 | 0.47% | 2.80% | 334043 | 14329万 | 50.99 | 51.03 | 16.77 | 48 | 焦作万方 | 2024-02-06 二 | 3.94 | 4.11 | 4.26 | 4.36 | 3.91 | 3.65% | 2.47% | 293939 | 12091万 | 50.75 | 50.79 | 16.69 | 49 | 焦作万方 | 2024-02-05 一 | 4.51 | 4.56 | 4.11 | 4.55 | 4.10 | -9.87% | 2.60% | 309670 | 13071万 | 48.97 | 49 | 16.1 | 50 | 焦作万方 | 2024-02-02 五 | 4.81 | 4.87 | 4.56 | 4.91 | 4.43 | -6.37% | 1.70% | 202078 | 9434万 | 54.33 | 54.36 | 17.87 | 51 | 焦作万方 | 2024-02-01 四 | 4.95 | 4.92 | 4.87 | 4.98 | 4.73 | -1.02% | 1.42% | 169086 | 8209万 | 58.02 | 58.06 | 19.08 | 52 | 焦作万方 | 2024-01-31 三 | 5.05 | 5.07 | 4.92 | 5.13 | 4.88 | -2.96% | 1.30% | 154910 | 7736万 | 58.62 | 58.66 | 19.28 | 53 | 焦作万方 | 2024-01-30 二 | 5.23 | 5.15 | 5.07 | 5.26 | 5.06 | -1.55% | 1.29% | 153631 | 7931万 | 60.41 | 60.44 | 19.87 | 54 | 焦作万方 | 2024-01-29 一 | 5.28 | 5.28 | 5.15 | 5.31 | 5.13 | -2.46% | 0.84% | 100576 | 5229万 | 61.36 | 61.4 | 20.18 | 55 | 焦作万方 | 2024-01-26 五 | 5.27 | 5.22 | 5.28 | 5.38 | 5.22 | 1.15% | 1.34% | 159526 | 8446万 | 62.91 | 62.95 | 20.69 | 56 | 焦作万方 | 2024-01-25 四 | 5.04 | 4.98 | 5.22 | 5.23 | 4.98 | 4.82% | 0.88% | 104448 | 5351万 | 62.19 | 62.23 | 20.45 | 57 | 焦作万方 | 2024-01-24 三 | 4.89 | 4.89 | 4.98 | 5.00 | 4.76 | 1.84% | 1.19% | 142106 | 6981万 | 59.33 | 59.37 | 19.51 | 58 | 焦作万方 | 2024-01-23 二 | 4.84 | 4.89 | 4.89 | 4.92 | 4.70 | 0.00% | 1.27% | 151376 | 7282万 | 58.26 | 58.3 | 19.16 | 59 | 焦作万方 | 2024-01-22 一 | 5.17 | 5.19 | 4.89 | 5.21 | 4.84 | -5.78% | 1.19% | 141670 | 7139万 | 58.26 | 58.3 | 19.16 | 60 | 焦作万方 | 2024-01-19 五 | 5.25 | 5.21 | 5.19 | 5.30 | 5.18 | -0.38% | 1.06% | 126577 | 6632万 | 61.83 | 61.88 | 20.34 | 61 | 焦作万方 | 2024-01-18 四 | 5.40 | 5.43 | 5.21 | 5.42 | 5.05 | -4.05% | 1.28% | 152303 | 7906万 | 62.07 | 62.11 | 20.41 | 62 | 焦作万方 | 2024-01-17 三 | 5.59 | 5.58 | 5.43 | 5.62 | 5.42 | -2.69% | 0.56% | 66953 | 3703万 | 64.69 | 64.74 | 21.28 | 63 | 焦作万方 | 2024-01-16 二 | 5.65 | 5.63 | 5.58 | 5.65 | 5.50 | -0.89% | 0.63% | 75256 | 4188万 | 66.48 | 66.52 | 21.86 | 64 | 焦作万方 | 2024-01-15 一 | 5.69 | 5.66 | 5.63 | 5.69 | 5.59 | -0.53% | 0.47% | 56481 | 3183万 | 67.08 | 67.12 | 22.06 | 65 | 焦作万方 | 2024-01-12 五 | 5.65 | 5.60 | 5.66 | 5.74 | 5.62 | 1.07% | 0.56% | 66365 | 3770万 | 67.43 | 67.48 | 22.18 | 66 | 焦作万方 | 2024-01-11 四 | 5.58 | 5.59 | 5.60 | 5.65 | 5.54 | 0.18% | 0.62% | 73589 | 4126万 | 66.72 | 66.76 | 21.94 | 67 | 焦作万方 | 2024-01-10 三 | 5.66 | 5.65 | 5.59 | 5.66 | 5.52 | -1.06% | 0.67% | 79625 | 4455万 | 66.6 | 66.64 | 21.9 | 68 | 焦作万方 | 2024-01-09 二 | 5.63 | 5.63 | 5.65 | 5.69 | 5.57 | 0.36% | 0.64% | 76595 | 4311万 | 67.32 | 67.36 | 22.14 | 69 | 焦作万方 | 2024-01-08 一 | 5.69 | 5.72 | 5.63 | 5.73 | 5.61 | -1.57% | 0.58% | 68702 | 3896万 | 67.08 | 67.12 | 22.06 | 70 | 焦作万方 | 2024-01-05 五 | 5.78 | 5.78 | 5.72 | 5.82 | 5.69 | -1.04% | 0.64% | 76726 | 4419万 | 68.15 | 68.19 | 22.41 | 71 | 焦作万方 | 2024-01-04 四 | 5.77 | 5.78 | 5.78 | 5.80 | 5.74 | 0.00% | 0.74% | 88102 | 5087万 | 68.86 | 68.91 | 22.65 | 72 | 焦作万方 | 2024-01-03 三 | 5.78 | 5.80 | 5.78 | 5.81 | 5.73 | -0.34% | 0.94% | 112509 | 6495万 | 68.86 | 68.91 | 22.65 | 73 | 焦作万方 | 2024-01-02 二 | 5.75 | 5.75 | 5.80 | 5.83 | 5.71 | 0.87% | 1.05% | 125464 | 7241万 | 69.1 | 69.15 | 22.73 | 74 | 焦作万方 | 2023-12-29 五 | 5.68 | 5.68 | 5.75 | 5.77 | 5.65 | 1.23% | 0.65% | 77941 | 4451万 | 68.51 | 68.55 | 22.53 | 75 | 焦作万方 | 2023-12-28 四 | 5.60 | 5.57 | 5.68 | 5.70 | 5.54 | 1.97% | 0.68% | 81383 | 4598万 | 67.67 | 67.72 | 22.26 | 76 | 焦作万方 | 2023-12-27 三 | 5.45 | 5.44 | 5.57 | 5.59 | 5.44 | 2.39% | 0.60% | 71105 | 3933万 | 66.36 | 66.41 | 21.83 | 77 | 焦作万方 | 2023-12-26 二 | 5.54 | 5.51 | 5.44 | 5.56 | 5.44 | -1.27% | 0.47% | 56454 | 3099万 | 64.81 | 64.86 | 21.32 | 78 | 焦作万方 | 2023-12-25 一 | 5.55 | 5.56 | 5.51 | 5.55 | 5.41 | -0.90% | 0.79% | 94174 | 5145万 | 65.65 | 65.69 | 21.59 | 79 | 焦作万方 | 2023-12-22 五 | 5.55 | 5.55 | 5.56 | 5.62 | 5.48 | 0.18% | 0.56% | 67043 | 3721万 | 66.24 | 66.29 | 21.79 | 80 | 焦作万方 | 2023-12-21 四 | 5.51 | 5.54 | 5.55 | 5.56 | 5.43 | 0.18% | 0.56% | 66784 | 3674万 | 66.12 | 66.17 | 21.75 | 81 | 焦作万方 | 2023-12-20 三 | 5.56 | 5.54 | 5.54 | 5.61 | 5.52 | 0.00% | 0.47% | 55751 | 3103万 | 66 | 66.05 | 21.71 | 82 | 焦作万方 | 2023-12-19 二 | 5.55 | 5.56 | 5.54 | 5.59 | 5.50 | -0.36% | 0.50% | 59605 | 3293万 | 66 | 66.05 | 21.71 | 83 | 焦作万方 | 2023-12-18 一 | 5.66 | 5.59 | 5.56 | 5.66 | 5.54 | -0.54% | 0.63% | 74862 | 4174万 | 66.24 | 66.29 | 21.79 | 84 | 焦作万方 | 2023-12-15 五 | 5.63 | 5.64 | 5.59 | 5.69 | 5.58 | -0.89% | 0.50% | 60129 | 3378万 | 66.6 | 66.64 | 21.9 | 85 | 焦作万方 | 2023-12-14 四 | 5.62 | 5.60 | 5.64 | 5.69 | 5.60 | 0.71% | 0.52% | 62347 | 3519万 | 67.2 | 67.24 | 22.1 | 86 | 焦作万方 | 2023-12-13 三 | 5.65 | 5.62 | 5.60 | 5.66 | 5.57 | -0.36% | 0.49% | 58478 | 3288万 | 66.72 | 66.76 | 21.94 | 87 | 焦作万方 | 2023-12-12 二 | 5.67 | 5.65 | 5.62 | 5.67 | 5.53 | -0.53% | 0.78% | 92367 | 5169万 | 66.96 | 67 | 22.02 | 88 | 焦作万方 | 2023-12-11 一 | 5.60 | 5.58 | 5.65 | 5.66 | 5.50 | 1.25% | 0.96% | 114960 | 6435万 | 67.32 | 67.36 | 22.14 | 89 | 焦作万方 | 2023-12-08 五 | 5.70 | 5.70 | 5.58 | 5.71 | 5.58 | -2.11% | 1.15% | 136648 | 7691万 | 66.48 | 66.52 | 21.86 | 90 | 焦作万方 | 2023-12-07 四 | 5.73 | 5.70 | 5.70 | 5.73 | 5.62 | 0.00% | 0.74% | 87973 | 5001万 | 67.91 | 67.96 | 22.33 | 91 | 焦作万方 | 2023-12-06 三 | 5.61 | 5.66 | 5.70 | 5.75 | 5.61 | 0.71% | 0.60% | 71228 | 4072万 | 67.91 | 67.96 | 22.33 | 92 | 焦作万方 | 2023-12-05 二 | 5.70 | 5.74 | 5.66 | 5.74 | 5.65 | -1.39% | 0.68% | 81360 | 4635万 | 67.43 | 67.48 | 22.18 | 93 | 焦作万方 | 2023-12-04 一 | 5.75 | 5.75 | 5.74 | 5.81 | 5.69 | -0.17% | 0.69% | 82594 | 4747万 | 68.39 | 68.43 | 22.49 | 94 | 焦作万方 | 2023-12-01 五 | 5.74 | 5.70 | 5.75 | 5.76 | 5.66 | 0.88% | 0.84% | 99858 | 5719万 | 68.51 | 68.55 | 22.53 | 95 | 焦作万方 | 2023-11-30 四 | 5.75 | 5.75 | 5.70 | 5.77 | 5.65 | -0.87% | 0.71% | 84536 | 4824万 | 67.91 | 67.96 | 22.33 | 96 | 焦作万方 | 2023-11-29 三 | 5.78 | 5.79 | 5.75 | 5.81 | 5.71 | -0.69% | 0.61% | 72187 | 4172万 | 68.51 | 68.55 | 22.53 | 97 | 焦作万方 | 2023-11-28 二 | 5.75 | 5.74 | 5.79 | 5.79 | 5.69 | 0.87% | 0.91% | 107845 | 6199万 | 68.98 | 69.03 | 22.69 | 98 | 焦作万方 | 2023-11-24 五 | 5.79 | 5.78 | 5.73 | 5.80 | 5.70 | -0.87% | 0.58% | 68517 | 3936万 | 68.27 | 68.31 | 22.45 | 99 | 焦作万方 | 2023-11-23 四 | 5.68 | 5.71 | 5.78 | 5.78 | 5.66 | 1.23% | 0.72% | 85564 | 4913万 | 68.86 | 68.91 | 22.65 | 100 | 焦作万方 | 2023-11-22 三 | 5.75 | 5.75 | 5.71 | 5.79 | 5.71 | -0.70% | 0.66% | 78304 | 4498万 | 68.03 | 68.07 | 22.37 | 101 | 焦作万方 | 2023-11-21 二 | 5.81 | 5.78 | 5.75 | 5.84 | 5.75 | -0.52% | 0.64% | 76614 | 4438万 | 68.51 | 68.55 | 22.53 | 102 | 焦作万方 | 2023-11-20 一 | 5.84 | 5.79 | 5.78 | 5.84 | 5.76 | -0.17% | 0.86% | 103041 | 5973万 | 68.86 | 68.91 | 22.65 | 103 | 焦作万方 | 2023-11-17 五 | 5.77 | 5.78 | 5.79 | 5.81 | 5.71 | 0.17% | 0.68% | 80896 | 4675万 | 68.98 | 69.03 | 22.69 | 104 | 焦作万方 | 2023-11-16 四 | 5.79 | 5.79 | 5.78 | 5.83 | 5.76 | -0.17% | 0.82% | 98126 | 5692万 | 68.86 | 68.91 | 22.65 | 105 | 焦作万方 | 2023-11-15 三 | 5.77 | 5.76 | 5.79 | 5.83 | 5.76 | 0.52% | 1.06% | 125947 | 7300万 | 68.98 | 69.03 | 22.69 | 106 | 焦作万方 | 2023-11-14 二 | 5.72 | 5.77 | 5.76 | 5.79 | 5.68 | -0.17% | 1.01% | 120847 | 6911万 | 68.63 | 68.67 | 22.57 | 107 | 焦作万方 | 2023-11-13 一 | 5.68 | 5.66 | 5.77 | 5.77 | 5.66 | 1.94% | 1.36% | 161486 | 9245万 | 68.74 | 68.79 | 22.61 | 108 | 焦作万方 | 2023-11-10 五 | 5.58 | 5.64 | 5.66 | 5.69 | 5.57 | 0.35% | 0.91% | 108205 | 6117万 | 67.43 | 67.48 | 22.18 | 109 | 焦作万方 | 2023-11-09 四 | 5.65 | 5.67 | 5.64 | 5.70 | 5.56 | -0.53% | 1.20% | 143134 | 8071万 | 67.2 | 67.24 | 22.1 | 110 | 焦作万方 | 2023-11-08 三 | 5.63 | 5.64 | 5.67 | 5.68 | 5.59 | 0.53% | 1.16% | 138454 | 7826万 | 67.55 | 67.6 | 22.22 | 111 | 焦作万方 | 2023-11-07 二 | 5.62 | 5.62 | 5.64 | 5.69 | 5.53 | 0.36% | 1.55% | 184651 | 10397万 | 67.2 | 67.24 | 22.1 | 112 | 焦作万方 | 2023-11-06 一 | 5.63 | 5.58 | 5.62 | 5.66 | 5.49 | 0.72% | 1.66% | 197742 | 11001万 | 66.96 | 67 | 22.02 | 113 | 焦作万方 | 2023-11-03 五 | 5.71 | 5.69 | 5.58 | 5.71 | 5.58 | -1.93% | 1.56% | 186408 | 10470万 | 66.48 | 66.52 | 21.86 | 114 | 焦作万方 | 2023-11-02 四 | 5.74 | 5.75 | 5.69 | 5.78 | 5.69 | -1.04% | 1.32% | 156762 | 8988万 | 67.79 | 67.84 | 22.3 | 115 | 焦作万方 | 2023-11-01 三 | 5.71 | 5.73 | 5.75 | 5.76 | 5.67 | 0.35% | 1.29% | 153940 | 8806万 | 68.51 | 68.55 | 22.53 | 116 | 焦作万方 | 2023-10-31 二 | 5.64 | 5.70 | 5.73 | 5.76 | 5.64 | 0.53% | 1.36% | 161586 | 9227万 | 68.27 | 68.31 | 22.45 | 117 | 焦作万方 | 2023-10-30 一 | 5.58 | 5.58 | 5.70 | 5.78 | 5.58 | 2.15% | 2.32% | 276887 | 15801万 | 67.91 | 67.96 | 22.33 | 118 | 焦作万方 | 2023-10-27 五 | 5.55 | 5.38 | 5.58 | 5.86 | 5.53 | 3.72% | 4.10% | 488054 | 27671万 | 66.48 | 66.52 | 21.86 | 119 | 焦作万方 | 2023-10-26 四 | 5.25 | 5.28 | 5.38 | 5.41 | 5.22 | 1.89% | 1.61% | 191351 | 10176万 | 64.1 | 64.14 | 123.32 | 120 | 焦作万方 | 2023-10-25 三 | 5.08 | 5.08 | 5.28 | 5.29 | 5.06 | 3.94% | 1.37% | 163739 | 8585万 | 62.91 | 62.95 | 121.02 | 121 | 焦作万方 | 2023-10-24 二 | 4.85 | 4.85 | 5.08 | 5.09 | 4.85 | 4.74% | 1.05% | 124887 | 6251万 | 60.52 | 60.56 | 116.44 | 122 | 焦作万方 | 2023-10-23 一 | 5.00 | 5.06 | 4.85 | 5.00 | 4.84 | -4.15% | 0.85% | 101757 | 5001万 | 57.78 | 57.82 | 111.17 | 123 | 焦作万方 | 2023-10-20 五 | 5.04 | 5.06 | 5.06 | 5.10 | 5.01 | 0.00% | 0.55% | 65200 | 3297万 | 60.29 | 60.33 | 115.98 | 124 | 焦作万方 | 2023-10-19 四 | 5.04 | 5.04 | 5.06 | 5.13 | 5.02 | 0.40% | 0.56% | 66717 | 3388万 | 60.29 | 60.33 | 115.98 | 125 | 焦作万方 | 2023-10-18 三 | 5.12 | 5.11 | 5.04 | 5.14 | 5.04 | -1.37% | 0.55% | 65629 | 3325万 | 60.05 | 60.09 | 115.52 | 126 | 焦作万方 | 2023-10-17 二 | 5.17 | 5.16 | 5.11 | 5.18 | 5.10 | -0.97% | 0.50% | 59092 | 3033万 | 60.88 | 60.92 | 117.13 | 127 | 焦作万方 | 2023-10-16 一 | 5.20 | 5.20 | 5.16 | 5.23 | 5.13 | -0.77% | 0.67% | 79314 | 4094万 | 61.48 | 61.52 | 118.27 | 128 | 焦作万方 | 2023-10-13 五 | 5.21 | 5.22 | 5.20 | 5.22 | 5.16 | -0.38% | 0.58% | 69220 | 3589万 | 61.95 | 61.99 | 119.19 | 129 | 焦作万方 | 2023-10-12 四 | 5.08 | 5.08 | 5.22 | 5.25 | 5.08 | 2.76% | 0.75% | 89007 | 4605万 | 62.19 | 62.23 | 119.65 | 130 | 焦作万方 | 2023-10-11 三 | 5.12 | 5.12 | 5.08 | 5.16 | 5.07 | -0.78% | 0.59% | 70614 | 3605万 | 60.52 | 60.56 | 116.44 | 131 | 焦作万方 | 2023-10-10 二 | 5.14 | 5.14 | 5.12 | 5.18 | 5.12 | -0.39% | 0.42% | 49781 | 2561万 | 61 | 61.04 | 117.36 | 132 | 焦作万方 | 2023-10-09 一 | 5.15 | 5.14 | 5.14 | 5.18 | 5.11 | 0.00% | 0.41% | 48886 | 2514万 | 61.24 | 61.28 | 117.82 | 133 | 焦作万方 | 2023-09-28 四 | 5.10 | 5.12 | 5.14 | 5.16 | 5.10 | 0.39% | 0.50% | 60155 | 3089万 | 61.24 | 61.28 | 117.82 | 134 | 焦作万方 | 2023-09-27 三 | 5.10 | 5.17 | 5.12 | 5.15 | 5.08 | -0.97% | 0.55% | 65531 | 3353万 | 61 | 61.04 | 117.36 | 135 | 焦作万方 | 2023-09-26 二 | 5.22 | 5.19 | 5.17 | 5.22 | 5.15 | -0.39% | 0.54% | 64538 | 3347万 | 61.6 | 61.64 | 118.5 | 136 | 焦作万方 | 2023-09-25 一 | 5.26 | 5.25 | 5.19 | 5.27 | 5.17 | -1.14% | 0.56% | 67063 | 3497万 | 61.83 | 61.88 | 118.96 | 137 | 焦作万方 | 2023-09-22 五 | 5.23 | 5.24 | 5.25 | 5.27 | 5.20 | 0.19% | 0.70% | 83017 | 4344万 | 62.55 | 62.59 | 120.34 | 138 | 焦作万方 | 2023-09-21 四 | 5.27 | 5.30 | 5.24 | 5.30 | 5.22 | -1.13% | 0.66% | 78530 | 4125万 | 62.43 | 62.47 | 120.11 | 139 | 焦作万方 | 2023-09-20 三 | 5.30 | 5.30 | 5.30 | 5.34 | 5.29 | 0.00% | 0.60% | 71639 | 3808万 | 63.15 | 63.19 | 121.48 | 140 | 焦作万方 | 2023-09-19 二 | 5.30 | 5.29 | 5.30 | 5.34 | 5.27 | 0.19% | 0.63% | 75307 | 3995万 | 63.15 | 63.19 | 121.48 | 141 | 焦作万方 | 2023-09-18 一 | 5.35 | 5.31 | 5.29 | 5.35 | 5.23 | -0.38% | 0.75% | 89591 | 4722万 | 63.03 | 63.07 | 121.25 | 142 | 焦作万方 | 2023-09-15 五 | 5.31 | 5.28 | 5.31 | 5.35 | 5.28 | 0.57% | 0.72% | 85802 | 4560万 | 63.26 | 63.31 | 121.71 | 143 | 焦作万方 | 2023-09-14 四 | 5.22 | 5.23 | 5.28 | 5.30 | 5.22 | 0.96% | 0.81% | 96838 | 5110万 | 62.91 | 62.95 | 121.02 | 144 | 焦作万方 | 2023-09-13 三 | 5.20 | 5.22 | 5.23 | 5.29 | 5.19 | 0.19% | 0.62% | 73485 | 3844万 | 62.31 | 62.35 | 119.88 | 145 | 焦作万方 | 2023-09-12 二 | 5.27 | 5.26 | 5.22 | 5.31 | 5.22 | -0.76% | 0.59% | 70782 | 3711万 | 62.19 | 62.23 | 119.65 | 146 | 焦作万方 | 2023-09-11 一 | 5.18 | 5.18 | 5.26 | 5.27 | 5.16 | 1.54% | 0.83% | 98553 | 5157万 | 62.67 | 62.71 | 120.57 | 147 | 焦作万方 | 2023-09-08 五 | 5.20 | 5.21 | 5.18 | 5.23 | 5.17 | -0.58% | 0.61% | 72921 | 3790万 | 61.72 | 61.76 | 118.73 | 148 | 焦作万方 | 2023-09-07 四 | 5.31 | 5.32 | 5.21 | 5.31 | 5.20 | -2.07% | 0.79% | 94366 | 4945万 | 62.07 | 62.11 | 119.42 | 149 | 焦作万方 | 2023-09-06 三 | 5.34 | 5.34 | 5.32 | 5.34 | 5.26 | -0.37% | 0.69% | 81615 | 4321万 | 63.38 | 63.43 | 121.94 | 150 | 焦作万方 | 2023-09-05 二 | 5.34 | 5.33 | 5.34 | 5.35 | 5.25 | 0.19% | 1.21% | 144033 | 7641万 | 63.62 | 63.66 | 122.4 | 151 | 焦作万方 | 2023-09-04 一 | 5.25 | 5.23 | 5.33 | 5.36 | 5.20 | 1.91% | 1.90% | 226701 | 12015万 | 63.5 | 63.54 | 122.17 | 152 | 焦作万方 | 2023-09-01 五 | 5.04 | 5.02 | 5.23 | 5.24 | 5.02 | 4.18% | 1.72% | 204914 | 10602万 | 62.31 | 62.35 | 119.88 | 153 | 焦作万方 | 2023-08-31 四 | 5.04 | 5.07 | 5.02 | 5.10 | 5.01 | -0.99% | 0.63% | 74728 | 3766万 | 59.81 | 59.85 | 115.06 | 154 | 焦作万方 | 2023-08-30 三 | 5.10 | 5.11 | 5.07 | 5.17 | 5.05 | -0.78% | 0.74% | 88255 | 4501万 | 60.41 | 60.44 | 116.21 | 155 | 焦作万方 | 2023-08-29 二 | 5.14 | 5.14 | 5.11 | 5.18 | 5.09 | -0.58% | 1.08% | 128966 | 6603万 | 60.88 | 60.92 | 117.13 | 156 | 焦作万方 | 2023-08-28 一 | 5.19 | 5.00 | 5.14 | 5.23 | 5.13 | 2.80% | 1.55% | 184683 | 9581万 | 61.24 | 61.28 | 117.82 | 157 | 焦作万方 | 2023-08-25 五 | 5.10 | 5.10 | 5.00 | 5.10 | 4.98 | -1.96% | 0.77% | 91869 | 4617万 | 59.57 | 59.61 | 114.61 | 158 | 焦作万方 | 2023-08-23 三 | 5.09 | 5.06 | 5.02 | 5.11 | 5.01 | -0.79% | 0.78% | 93406 | 4731万 | 59.81 | 59.85 | 115.06 | 159 | 焦作万方 | 2023-08-22 二 | 5.05 | 5.06 | 5.06 | 5.11 | 4.99 | 0.00% | 0.63% | 74697 | 3774万 | 60.28 | 60.33 | 48.69 |
|
行情刷新 | 流通股东
|