| 股票名称 | 代码 000688 | 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 | 国城矿业 | 2024-04-29 一 | 13.60 | 14.13 | 13.75 | 14.15 | 13.59 | -2.69% | 0.81% | 90160 | 12477万 | 153.68 | 153.68 | 315.48 | 2 | 国城矿业 | 2024-04-26 五 | 13.95 | 13.97 | 14.13 | 14.20 | 13.91 | 1.15% | 0.51% | 57398 | 8043万 | 157.93 | 157.93 | 660.35 | 3 | 国城矿业 | 2024-04-25 四 | 14.66 | 14.40 | 13.97 | 14.78 | 13.81 | -2.99% | 0.63% | 70642 | 10003万 | 156.14 | 156.14 | 652.88 | 4 | 国城矿业 | 2024-04-24 三 | 14.36 | 14.35 | 14.40 | 14.55 | 13.88 | 0.35% | 0.48% | 53589 | 7653万 | 160.95 | 160.95 | 672.97 | 5 | 国城矿业 | 2024-04-23 二 | 13.79 | 13.73 | 14.35 | 14.60 | 13.79 | 4.52% | 0.75% | 83435 | 11883万 | 160.39 | 160.39 | 670.64 | 6 | 国城矿业 | 2024-04-22 一 | 14.06 | 14.06 | 13.73 | 14.28 | 13.65 | -2.35% | 0.49% | 55143 | 7677万 | 153.46 | 153.46 | 641.66 | 7 | 国城矿业 | 2024-04-19 五 | 14.42 | 14.35 | 14.06 | 14.67 | 14.00 | -2.02% | 0.53% | 59782 | 8569万 | 157.15 | 157.15 | 657.08 | 8 | 国城矿业 | 2024-04-18 四 | 14.20 | 14.20 | 14.35 | 14.48 | 13.92 | 1.06% | 0.56% | 62709 | 8928万 | 160.39 | 160.39 | 670.64 | 9 | 国城矿业 | 2024-04-17 三 | 13.40 | 13.45 | 14.20 | 14.42 | 13.34 | 5.58% | 0.75% | 83598 | 11713万 | 158.71 | 158.71 | 663.63 | 10 | 国城矿业 | 2024-04-16 二 | 14.59 | 14.29 | 13.45 | 14.60 | 13.31 | -5.88% | 1.01% | 112726 | 15485万 | 150.33 | 150.33 | 628.58 | 11 | 国城矿业 | 2024-04-15 一 | 14.09 | 14.52 | 14.29 | 14.59 | 13.38 | -1.58% | 1.07% | 119963 | 16940万 | 159.72 | 159.72 | 667.83 | 12 | 国城矿业 | 2024-04-12 五 | 13.46 | 14.19 | 14.52 | 14.66 | 13.06 | 2.33% | 1.42% | 158383 | 22200万 | 162.29 | 162.29 | 678.58 | 13 | 国城矿业 | 2024-04-11 四 | 13.60 | 13.37 | 14.19 | 14.47 | 13.15 | 6.13% | 1.41% | 157766 | 21743万 | 158.6 | 158.6 | 663.16 | 14 | 国城矿业 | 2024-04-10 三 | 13.06 | 13.20 | 13.37 | 13.50 | 12.93 | 1.29% | 0.84% | 94329 | 12464万 | 149.44 | 149.44 | 624.84 | 15 | 国城矿业 | 2024-04-09 二 | 13.61 | 13.57 | 13.20 | 13.63 | 12.93 | -2.73% | 1.07% | 119982 | 15843万 | 147.54 | 147.54 | 616.89 | 16 | 国城矿业 | 2024-04-08 一 | 12.90 | 12.90 | 13.57 | 13.88 | 12.89 | 5.19% | 1.32% | 147335 | 19832万 | 151.67 | 151.67 | 634.18 | 17 | 国城矿业 | 2024-04-03 三 | 12.71 | 12.70 | 12.90 | 13.80 | 12.64 | 1.57% | 1.11% | 123896 | 16268万 | 144.18 | 144.18 | 602.87 | 18 | 国城矿业 | 2024-04-02 二 | 11.95 | 11.96 | 12.70 | 12.85 | 11.86 | 6.19% | 0.78% | 87547 | 10896万 | 141.95 | 141.95 | 593.52 | 19 | 国城矿业 | 2024-04-01 一 | 11.85 | 11.73 | 11.96 | 12.05 | 11.80 | 1.96% | 0.47% | 52821 | 6308万 | 133.68 | 133.68 | 558.94 | 20 | 国城矿业 | 2024-03-29 五 | 11.46 | 11.41 | 11.73 | 11.86 | 11.44 | 2.80% | 0.41% | 46312 | 5411万 | 131.11 | 131.11 | 548.19 | 21 | 国城矿业 | 2024-03-28 四 | 11.09 | 11.17 | 11.41 | 11.54 | 11.08 | 2.15% | 0.40% | 44893 | 5108万 | 127.53 | 127.53 | 533.24 | 22 | 国城矿业 | 2024-03-27 三 | 11.46 | 11.54 | 11.17 | 11.54 | 11.16 | -3.21% | 0.35% | 38933 | 4432万 | 124.85 | 124.85 | 522.02 | 23 | 国城矿业 | 2024-03-26 二 | 11.67 | 11.54 | 11.54 | 11.67 | 11.26 | 0.00% | 0.49% | 54264 | 6224万 | 128.98 | 128.98 | 539.31 | 24 | 国城矿业 | 2024-03-25 一 | 11.51 | 11.51 | 11.54 | 11.86 | 11.44 | 0.26% | 0.62% | 69303 | 8071万 | 128.98 | 128.98 | 539.31 | 25 | 国城矿业 | 2024-03-22 五 | 11.63 | 11.95 | 11.51 | 12.00 | 11.48 | -3.68% | 0.71% | 79690 | 9318万 | 128.65 | 128.65 | 537.91 | 26 | 国城矿业 | 2024-03-21 四 | 11.64 | 11.51 | 11.95 | 12.10 | 11.53 | 3.82% | 0.92% | 102302 | 12102万 | 133.56 | 133.57 | 558.47 | 27 | 国城矿业 | 2024-03-20 三 | 11.51 | 11.49 | 11.51 | 11.87 | 11.33 | 0.17% | 0.93% | 103984 | 11991万 | 128.65 | 128.65 | 537.91 | 28 | 国城矿业 | 2024-03-19 二 | 10.79 | 10.82 | 11.49 | 11.68 | 10.76 | 6.19% | 0.92% | 102563 | 11634万 | 128.42 | 128.42 | 536.98 | 29 | 国城矿业 | 2024-03-18 一 | 10.80 | 10.70 | 10.82 | 10.91 | 10.50 | 1.12% | 0.66% | 73224 | 7826万 | 120.93 | 120.94 | 505.66 | 30 | 国城矿业 | 2024-03-15 五 | 10.07 | 10.12 | 10.70 | 10.70 | 10.07 | 5.73% | 0.83% | 92504 | 9672万 | 119.59 | 119.59 | 500.06 | 31 | 国城矿业 | 2024-03-14 四 | 10.02 | 10.03 | 10.12 | 10.31 | 9.98 | 0.90% | 0.48% | 53297 | 5434万 | 113.11 | 113.11 | 472.95 | 32 | 国城矿业 | 2024-03-08 五 | 9.84 | 9.84 | 9.83 | 9.91 | 9.71 | -0.10% | 0.20% | 22806 | 2236万 | 109.87 | 109.87 | 459.4 | 33 | 国城矿业 | 2024-03-07 四 | 9.76 | 9.77 | 9.84 | 10.10 | 9.75 | 0.72% | 0.38% | 42165 | 4201万 | 109.98 | 109.98 | 459.86 | 34 | 国城矿业 | 2024-03-06 三 | 9.59 | 9.69 | 9.77 | 9.85 | 9.55 | 0.83% | 0.28% | 31079 | 3023万 | 109.2 | 109.2 | 456.59 | 35 | 国城矿业 | 2024-03-05 二 | 9.80 | 9.84 | 9.69 | 9.84 | 9.60 | -1.52% | 0.40% | 45127 | 4367万 | 108.3 | 108.31 | 452.85 | 36 | 国城矿业 | 2024-03-04 一 | 9.92 | 9.91 | 9.84 | 10.24 | 9.80 | -0.71% | 0.52% | 58046 | 5787万 | 109.98 | 109.98 | 459.86 | 37 | 国城矿业 | 2024-03-01 五 | 9.81 | 9.82 | 9.91 | 10.03 | 9.81 | 0.92% | 0.36% | 40781 | 4042万 | 110.76 | 110.76 | 463.14 | 38 | 国城矿业 | 2024-02-29 四 | 9.52 | 9.38 | 9.82 | 9.84 | 9.40 | 4.69% | 0.48% | 53780 | 5193万 | 109.76 | 109.76 | 458.93 | 39 | 国城矿业 | 2024-02-28 三 | 9.70 | 9.68 | 9.38 | 10.12 | 9.36 | -3.10% | 0.58% | 64596 | 6300万 | 104.84 | 104.84 | 438.37 | 40 | 国城矿业 | 2024-02-27 二 | 9.48 | 9.58 | 9.68 | 9.69 | 9.47 | 1.04% | 0.35% | 38671 | 3715万 | 108.19 | 108.19 | 452.39 | 41 | 国城矿业 | 2024-02-26 一 | 9.35 | 9.35 | 9.58 | 9.66 | 9.34 | 2.46% | 0.45% | 50563 | 4824万 | 107.08 | 107.08 | 447.71 | 42 | 国城矿业 | 2024-02-23 五 | 9.47 | 9.47 | 9.35 | 9.53 | 9.18 | -1.27% | 0.45% | 50359 | 4692万 | 104.5 | 104.5 | 436.96 | 43 | 国城矿业 | 2024-02-22 四 | 9.26 | 9.30 | 9.47 | 9.47 | 9.20 | 1.83% | 0.35% | 38917 | 3631万 | 105.85 | 105.85 | 442.57 | 44 | 国城矿业 | 2024-02-21 三 | 9.07 | 9.20 | 9.30 | 9.60 | 9.07 | 1.09% | 0.56% | 62727 | 5900万 | 103.95 | 103.95 | 434.63 | 45 | 国城矿业 | 2024-02-20 二 | 9.32 | 9.41 | 9.20 | 9.42 | 9.11 | -2.23% | 0.44% | 49234 | 4542万 | 102.83 | 102.83 | 429.95 | 46 | 国城矿业 | 2024-02-19 一 | 9.00 | 8.90 | 9.41 | 9.64 | 8.99 | 5.73% | 0.96% | 107281 | 9905万 | 105.18 | 105.18 | 439.77 | 47 | 国城矿业 | 2024-02-08 四 | 8.28 | 8.40 | 8.90 | 8.97 | 8.26 | 5.95% | 0.92% | 102856 | 8937万 | 99.47 | 99.48 | 415.93 | 48 | 国城矿业 | 2024-02-07 三 | 7.73 | 7.73 | 8.40 | 8.43 | 7.67 | 8.67% | 1.22% | 135886 | 11217万 | 93.89 | 93.89 | 392.57 | 49 | 国城矿业 | 2024-02-06 二 | 7.11 | 7.49 | 7.73 | 7.94 | 6.91 | 3.20% | 1.10% | 123249 | 9144万 | 86.4 | 86.4 | 361.26 | 50 | 国城矿业 | 2024-02-05 一 | 8.33 | 8.32 | 7.49 | 8.33 | 7.49 | -9.98% | 0.91% | 101917 | 7872万 | 83.72 | 83.72 | 350.04 | 51 | 国城矿业 | 2024-02-02 五 | 8.82 | 8.81 | 8.32 | 8.90 | 8.12 | -5.56% | 0.72% | 80531 | 6866万 | 92.99 | 92.99 | 388.83 | 52 | 国城矿业 | 2024-02-01 四 | 8.95 | 9.10 | 8.81 | 9.11 | 8.66 | -3.19% | 0.60% | 66576 | 5908万 | 98.47 | 98.47 | 411.73 | 53 | 国城矿业 | 2024-01-31 三 | 8.91 | 8.98 | 9.10 | 9.52 | 8.91 | 1.34% | 1.00% | 111938 | 10350万 | 101.71 | 101.71 | 425.28 | 54 | 国城矿业 | 2024-01-30 二 | 9.83 | 9.83 | 8.98 | 9.83 | 8.96 | -8.65% | 0.93% | 103770 | 9728万 | 100.37 | 100.37 | 419.67 | 55 | 国城矿业 | 2024-01-29 一 | 10.31 | 10.19 | 9.83 | 10.32 | 9.78 | -3.53% | 1.14% | 127104 | 12756万 | 109.87 | 109.87 | 459.4 | 56 | 国城矿业 | 2024-01-26 五 | 9.26 | 9.26 | 10.19 | 10.19 | 9.26 | 10.04% | 0.89% | 99744 | 9763万 | 113.89 | 113.89 | 476.22 | 57 | 国城矿业 | 2024-01-25 四 | 8.91 | 8.93 | 9.26 | 9.28 | 8.87 | 3.70% | 0.38% | 42660 | 3895万 | 103.5 | 103.5 | 432.76 | 58 | 国城矿业 | 2024-01-24 三 | 8.84 | 8.82 | 8.93 | 9.00 | 8.54 | 1.25% | 0.39% | 43817 | 3853万 | 99.81 | 99.81 | 417.34 | 59 | 国城矿业 | 2024-01-23 二 | 8.63 | 8.70 | 8.82 | 8.86 | 8.56 | 1.38% | 0.51% | 57406 | 5001万 | 98.58 | 98.58 | 412.2 | 60 | 国城矿业 | 2024-01-22 一 | 9.16 | 9.18 | 8.70 | 9.25 | 8.67 | -5.23% | 0.53% | 59705 | 5358万 | 97.24 | 97.24 | 406.59 | 61 | 国城矿业 | 2024-01-19 五 | 9.15 | 9.20 | 9.18 | 9.40 | 9.13 | -0.22% | 0.37% | 41900 | 3875万 | 102.6 | 102.6 | 429.02 | 62 | 国城矿业 | 2024-01-18 四 | 9.41 | 9.43 | 9.20 | 9.41 | 8.90 | -2.44% | 0.63% | 70253 | 6410万 | 102.83 | 102.83 | 429.95 | 63 | 国城矿业 | 2024-01-17 三 | 9.77 | 9.85 | 9.43 | 9.85 | 9.43 | -4.26% | 0.36% | 40565 | 3906万 | 105.4 | 105.4 | 440.7 | 64 | 国城矿业 | 2024-01-16 二 | 10.10 | 10.08 | 9.85 | 10.10 | 9.64 | -2.28% | 0.63% | 70756 | 6952万 | 110.09 | 110.09 | 460.33 | 65 | 国城矿业 | 2024-01-15 一 | 10.27 | 10.24 | 10.08 | 10.36 | 10.05 | -1.56% | 0.38% | 42804 | 4356万 | 112.66 | 112.66 | 471.08 | 66 | 国城矿业 | 2024-01-12 五 | 10.37 | 10.31 | 10.24 | 10.42 | 10.22 | -0.68% | 0.39% | 43305 | 4462万 | 114.45 | 114.45 | 478.56 | 67 | 国城矿业 | 2024-01-11 四 | 9.94 | 9.96 | 10.31 | 10.47 | 9.78 | 3.51% | 0.55% | 61836 | 6228万 | 115.23 | 115.23 | 481.83 | 68 | 国城矿业 | 2024-01-10 三 | 10.04 | 10.09 | 9.96 | 10.17 | 9.92 | -1.29% | 0.37% | 41237 | 4132万 | 111.32 | 111.32 | 465.47 | 69 | 国城矿业 | 2024-01-09 二 | 10.05 | 10.08 | 10.09 | 10.30 | 9.97 | 0.10% | 0.44% | 49732 | 5042万 | 112.78 | 112.78 | 471.55 | 70 | 国城矿业 | 2024-01-08 一 | 10.52 | 10.53 | 10.08 | 10.52 | 10.00 | -4.27% | 0.73% | 81065 | 8243万 | 112.66 | 112.66 | 471.08 | 71 | 国城矿业 | 2024-01-05 五 | 10.61 | 10.71 | 10.53 | 10.81 | 10.45 | -1.68% | 0.66% | 73414 | 7792万 | 117.69 | 117.69 | 492.11 | 72 | 国城矿业 | 2024-01-04 四 | 10.56 | 10.56 | 10.71 | 11.26 | 10.51 | 1.42% | 1.08% | 120236 | 13070万 | 119.71 | 119.71 | 500.52 | 73 | 国城矿业 | 2024-01-03 三 | 10.34 | 10.37 | 10.56 | 10.83 | 10.26 | 1.83% | 0.61% | 68403 | 7237万 | 118.03 | 118.03 | 493.51 | 74 | 国城矿业 | 2024-01-02 二 | 10.29 | 10.31 | 10.37 | 10.42 | 10.21 | 0.58% | 0.29% | 32081 | 3308万 | 115.9 | 115.9 | 484.61 | 75 | 国城矿业 | 2023-12-29 五 | 10.12 | 10.16 | 10.31 | 10.34 | 10.08 | 1.48% | 0.33% | 36355 | 3716万 | 115.23 | 115.23 | 481.81 | 76 | 国城矿业 | 2023-12-28 四 | 9.65 | 9.67 | 10.16 | 10.17 | 9.64 | 5.07% | 0.55% | 61490 | 6152万 | 113.55 | 113.55 | 474.8 | 77 | 国城矿业 | 2023-12-27 三 | 9.74 | 9.73 | 9.67 | 9.74 | 9.44 | -0.62% | 0.43% | 48400 | 4631万 | 108.08 | 108.08 | 451.9 | 78 | 国城矿业 | 2023-12-26 二 | 9.86 | 9.94 | 9.73 | 9.93 | 9.72 | -2.11% | 0.37% | 41883 | 4107万 | 108.75 | 108.75 | 454.7 | 79 | 国城矿业 | 2023-12-25 一 | 10.12 | 10.14 | 9.94 | 10.16 | 9.81 | -1.97% | 0.43% | 47502 | 4717万 | 111.09 | 111.09 | 464.52 | 80 | 国城矿业 | 2023-12-22 五 | 10.00 | 9.98 | 10.14 | 10.24 | 9.80 | 1.60% | 0.49% | 54398 | 5469万 | 113.33 | 113.33 | 473.86 | 81 | 国城矿业 | 2023-12-21 四 | 9.97 | 9.96 | 9.98 | 10.01 | 9.87 | 0.20% | 0.36% | 40385 | 4013万 | 111.54 | 111.54 | 466.39 | 82 | 国城矿业 | 2023-12-20 三 | 10.13 | 10.07 | 9.96 | 10.17 | 9.93 | -1.09% | 0.52% | 58323 | 5849万 | 111.32 | 111.32 | 465.45 | 83 | 国城矿业 | 2023-12-19 二 | 9.91 | 9.89 | 10.07 | 10.53 | 9.74 | 1.82% | 0.98% | 109437 | 11165万 | 112.55 | 112.55 | 470.59 | 84 | 国城矿业 | 2023-12-18 一 | 9.78 | 9.81 | 9.89 | 9.98 | 9.68 | 0.82% | 0.44% | 49714 | 4898万 | 110.53 | 110.54 | 462.18 | 85 | 国城矿业 | 2023-12-15 五 | 9.99 | 9.92 | 9.81 | 10.12 | 9.81 | -1.11% | 0.43% | 47781 | 4765万 | 109.64 | 109.64 | 458.44 | 86 | 国城矿业 | 2023-12-14 四 | 9.95 | 9.86 | 9.92 | 10.14 | 9.90 | 0.61% | 0.26% | 28639 | 2862万 | 110.87 | 110.87 | 463.58 | 87 | 国城矿业 | 2023-12-13 三 | 10.06 | 10.03 | 9.86 | 10.06 | 9.86 | -1.69% | 0.25% | 27941 | 2779万 | 110.2 | 110.2 | 460.78 | 88 | 国城矿业 | 2023-12-12 二 | 10.08 | 10.17 | 10.03 | 10.30 | 9.95 | -1.38% | 0.31% | 34178 | 3431万 | 112.1 | 112.1 | 468.72 | 89 | 国城矿业 | 2023-12-11 一 | 10.16 | 10.16 | 10.17 | 10.19 | 9.90 | 0.10% | 0.45% | 50703 | 5083万 | 113.66 | 113.66 | 475.26 | 90 | 国城矿业 | 2023-12-08 五 | 10.33 | 10.30 | 10.16 | 10.37 | 10.13 | -1.36% | 0.29% | 32291 | 3293万 | 113.55 | 113.55 | 474.8 | 91 | 国城矿业 | 2023-12-07 四 | 10.48 | 10.48 | 10.30 | 10.48 | 10.08 | -1.72% | 0.45% | 50073 | 5109万 | 115.12 | 115.12 | 481.34 | 92 | 国城矿业 | 2023-12-06 三 | 10.22 | 10.24 | 10.48 | 10.58 | 10.17 | 2.34% | 0.38% | 42591 | 4453万 | 117.13 | 117.13 | 489.75 | 93 | 国城矿业 | 2023-12-05 二 | 10.48 | 10.50 | 10.24 | 10.60 | 10.23 | -2.48% | 0.37% | 41465 | 4332万 | 114.45 | 114.45 | 478.54 | 94 | 国城矿业 | 2023-12-04 一 | 10.39 | 10.37 | 10.50 | 10.61 | 10.39 | 1.25% | 0.33% | 37199 | 3914万 | 117.35 | 117.35 | 490.69 | 95 | 国城矿业 | 2023-12-01 五 | 10.28 | 10.30 | 10.37 | 10.48 | 10.18 | 0.68% | 0.25% | 27405 | 2821万 | 115.9 | 115.9 | 484.61 | 96 | 国城矿业 | 2023-11-30 四 | 10.52 | 10.42 | 10.30 | 10.52 | 10.18 | -1.15% | 0.29% | 32674 | 3362万 | 115.12 | 115.12 | 481.34 | 97 | 国城矿业 | 2023-11-29 三 | 10.54 | 10.51 | 10.42 | 10.65 | 10.39 | -0.86% | 0.24% | 27239 | 2863万 | 116.46 | 116.46 | 486.95 | 98 | 国城矿业 | 2023-11-28 二 | 10.56 | 10.61 | 10.51 | 10.58 | 10.37 | -0.94% | 0.28% | 31274 | 3270万 | 117.46 | 117.46 | 491.15 | 99 | 国城矿业 | 2023-11-24 五 | 10.66 | 10.62 | 10.48 | 10.66 | 10.44 | -1.32% | 0.22% | 24774 | 2605万 | 117.13 | 117.13 | 489.75 | 100 | 国城矿业 | 2023-11-23 四 | 10.56 | 10.57 | 10.62 | 10.70 | 10.49 | 0.47% | 0.34% | 37673 | 3983万 | 118.69 | 118.69 | 496.29 | 101 | 国城矿业 | 2023-11-22 三 | 10.83 | 10.77 | 10.57 | 11.02 | 10.57 | -1.86% | 0.34% | 37489 | 4029万 | 118.13 | 118.14 | 493.96 | 102 | 国城矿业 | 2023-11-21 二 | 10.89 | 10.85 | 10.77 | 10.95 | 10.76 | -0.74% | 0.28% | 31302 | 3404万 | 120.37 | 120.37 | 503.3 | 103 | 国城矿业 | 2023-11-20 一 | 10.75 | 10.75 | 10.85 | 10.91 | 10.61 | 0.93% | 0.33% | 36929 | 3983万 | 121.26 | 121.26 | 507.04 | 104 | 国城矿业 | 2023-11-17 五 | 10.61 | 10.61 | 10.75 | 10.80 | 10.57 | 1.32% | 0.26% | 28827 | 3088万 | 120.15 | 120.15 | 502.37 | 105 | 国城矿业 | 2023-11-16 四 | 10.80 | 10.86 | 10.61 | 10.88 | 10.60 | -2.30% | 0.28% | 31359 | 3352万 | 118.58 | 118.58 | 495.83 | 106 | 国城矿业 | 2023-11-15 三 | 10.75 | 10.70 | 10.86 | 10.90 | 10.73 | 1.50% | 0.35% | 38962 | 4223万 | 121.38 | 121.38 | 507.51 | 107 | 国城矿业 | 2023-11-14 二 | 10.77 | 10.74 | 10.70 | 10.84 | 10.63 | -0.37% | 0.20% | 22803 | 2444万 | 119.59 | 119.59 | 500.03 | 108 | 国城矿业 | 2023-11-13 一 | 10.62 | 10.61 | 10.74 | 10.76 | 10.58 | 1.23% | 0.25% | 27552 | 2943万 | 120.03 | 120.04 | 501.9 | 109 | 国城矿业 | 2023-11-10 五 | 10.69 | 10.59 | 10.61 | 10.69 | 10.50 | 0.19% | 0.23% | 25639 | 2719万 | 118.58 | 118.58 | 495.83 | 110 | 国城矿业 | 2023-11-09 四 | 10.61 | 10.63 | 10.59 | 10.74 | 10.59 | -0.38% | 0.22% | 24941 | 2659万 | 118.36 | 118.36 | 494.89 | 111 | 国城矿业 | 2023-11-08 三 | 10.73 | 10.74 | 10.63 | 10.75 | 10.56 | -1.02% | 0.26% | 29245 | 3116万 | 118.81 | 118.81 | 496.76 | 112 | 国城矿业 | 2023-11-07 二 | 10.74 | 10.75 | 10.74 | 10.79 | 10.61 | -0.09% | 0.26% | 29498 | 3154万 | 120.03 | 120.04 | 501.9 | 113 | 国城矿业 | 2023-11-06 一 | 10.65 | 10.54 | 10.75 | 10.77 | 10.60 | 1.99% | 0.27% | 30274 | 3238万 | 120.15 | 120.15 | 502.37 | 114 | 国城矿业 | 2023-11-03 五 | 10.44 | 10.45 | 10.54 | 10.63 | 10.44 | 0.86% | 0.25% | 27889 | 2944万 | 117.8 | 117.8 | 492.56 | 115 | 国城矿业 | 2023-11-02 四 | 10.58 | 10.61 | 10.45 | 10.65 | 10.39 | -1.51% | 0.27% | 30213 | 3177万 | 116.79 | 116.79 | 488.35 | 116 | 国城矿业 | 2023-11-01 三 | 10.58 | 10.50 | 10.61 | 10.63 | 10.46 | 1.05% | 0.24% | 26417 | 2789万 | 118.58 | 118.58 | 495.83 | 117 | 国城矿业 | 2023-10-31 二 | 10.58 | 10.58 | 10.50 | 10.62 | 10.39 | -0.76% | 0.26% | 28938 | 3033万 | 117.35 | 117.35 | 490.69 | 118 | 国城矿业 | 2023-10-30 一 | 10.69 | 10.63 | 10.58 | 10.72 | 10.55 | -0.47% | 0.28% | 31811 | 3379万 | 118.25 | 118.25 | 189.91 | 119 | 国城矿业 | 2023-10-27 五 | 10.37 | 10.35 | 10.63 | 10.71 | 10.25 | 2.71% | 0.38% | 42919 | 4535万 | 118.81 | 118.81 | 190.81 | 120 | 国城矿业 | 2023-10-26 四 | 10.21 | 10.24 | 10.35 | 10.37 | 10.05 | 1.07% | 0.27% | 29839 | 3046万 | 115.68 | 115.68 | 185.78 | 121 | 国城矿业 | 2023-10-25 三 | 10.17 | 10.07 | 10.24 | 10.42 | 10.12 | 1.69% | 0.31% | 34406 | 3542万 | 114.45 | 114.45 | 183.81 | 122 | 国城矿业 | 2023-10-24 二 | 9.79 | 9.79 | 10.07 | 10.09 | 9.78 | 2.86% | 0.40% | 45105 | 4486万 | 112.55 | 112.55 | 180.75 | 123 | 国城矿业 | 2023-10-23 一 | 10.19 | 10.17 | 9.79 | 10.19 | 9.70 | -3.74% | 0.40% | 45161 | 4465万 | 109.42 | 109.42 | 175.73 | 124 | 国城矿业 | 2023-10-20 五 | 10.11 | 10.11 | 10.17 | 10.35 | 10.05 | 0.59% | 0.28% | 31276 | 3194万 | 113.66 | 113.66 | 182.55 | 125 | 国城矿业 | 2023-10-19 四 | 10.20 | 10.26 | 10.11 | 10.29 | 10.08 | -1.46% | 0.26% | 29542 | 3006万 | 112.99 | 112.99 | 181.47 | 126 | 国城矿业 | 2023-10-18 三 | 10.50 | 10.54 | 10.26 | 10.50 | 10.23 | -2.66% | 0.31% | 34815 | 3600万 | 114.67 | 114.67 | 184.16 | 127 | 国城矿业 | 2023-10-17 二 | 10.57 | 10.59 | 10.54 | 10.61 | 10.49 | -0.47% | 0.26% | 29357 | 3095万 | 117.8 | 117.8 | 189.19 | 128 | 国城矿业 | 2023-10-16 一 | 10.79 | 10.75 | 10.59 | 10.80 | 10.50 | -1.49% | 0.35% | 39503 | 4188万 | 118.36 | 118.36 | 190.09 | 129 | 国城矿业 | 2023-10-13 五 | 10.95 | 10.88 | 10.75 | 10.96 | 10.60 | -1.19% | 0.33% | 37060 | 3972万 | 120.15 | 120.15 | 192.96 | 130 | 国城矿业 | 2023-10-12 四 | 10.69 | 10.64 | 10.88 | 10.94 | 10.65 | 2.26% | 0.48% | 53120 | 5739万 | 121.6 | 121.6 | 195.29 | 131 | 国城矿业 | 2023-10-11 三 | 10.65 | 10.65 | 10.64 | 10.82 | 10.58 | -0.09% | 0.43% | 48228 | 5157万 | 118.92 | 118.92 | 190.99 | 132 | 国城矿业 | 2023-10-10 二 | 10.77 | 10.81 | 10.65 | 10.84 | 10.55 | -1.48% | 0.41% | 46127 | 4928万 | 119.03 | 119.03 | 191.17 | 133 | 国城矿业 | 2023-10-09 一 | 10.58 | 10.59 | 10.81 | 10.89 | 10.39 | 2.08% | 0.66% | 73322 | 7812万 | 120.82 | 120.82 | 194.04 | 134 | 国城矿业 | 2023-09-28 四 | 10.77 | 10.71 | 10.59 | 10.90 | 10.52 | -1.12% | 0.70% | 78161 | 8337万 | 118.36 | 118.36 | 190.09 | 135 | 国城矿业 | 2023-09-27 三 | 10.77 | 10.77 | 10.71 | 11.05 | 10.66 | -0.56% | 0.74% | 82553 | 8897万 | 119.7 | 119.7 | 192.24 | 136 | 国城矿业 | 2023-09-26 二 | 11.19 | 11.17 | 10.77 | 11.24 | 10.75 | -3.58% | 0.95% | 105834 | 11554万 | 120.37 | 120.37 | 193.32 | 137 | 国城矿业 | 2023-09-25 一 | 11.64 | 12.03 | 11.17 | 12.03 | 10.98 | -7.15% | 1.41% | 157301 | 17903万 | 124.84 | 124.84 | 200.5 | 138 | 国城矿业 | 2023-09-22 五 | 12.44 | 12.51 | 12.03 | 12.48 | 11.55 | -3.84% | 1.11% | 124147 | 14805万 | 134.45 | 134.45 | 215.94 | 139 | 国城矿业 | 2023-09-21 四 | 12.80 | 12.72 | 12.51 | 12.80 | 12.41 | -1.65% | 0.30% | 33839 | 4238万 | 139.82 | 139.82 | 224.55 | 140 | 国城矿业 | 2023-09-20 三 | 12.92 | 12.86 | 12.72 | 12.93 | 12.69 | -1.09% | 0.20% | 22134 | 2824万 | 142.16 | 142.16 | 228.32 | 141 | 国城矿业 | 2023-09-19 二 | 13.12 | 13.15 | 12.86 | 13.12 | 12.83 | -2.21% | 0.21% | 23294 | 3010万 | 143.73 | 143.73 | 230.83 | 142 | 国城矿业 | 2023-09-18 一 | 13.25 | 13.28 | 13.15 | 13.27 | 12.99 | -0.98% | 0.38% | 42755 | 5601万 | 146.97 | 146.97 | 236.04 | 143 | 国城矿业 | 2023-09-15 五 | 13.14 | 13.22 | 13.28 | 13.50 | 13.14 | 0.45% | 0.35% | 38774 | 5171万 | 148.42 | 148.42 | 238.37 | 144 | 国城矿业 | 2023-09-14 四 | 13.12 | 13.08 | 13.22 | 13.26 | 13.03 | 1.07% | 0.18% | 19560 | 2578万 | 147.75 | 147.75 | 237.3 | 145 | 国城矿业 | 2023-09-13 三 | 13.20 | 13.25 | 13.08 | 13.31 | 13.02 | -1.28% | 0.21% | 23992 | 3156万 | 146.19 | 146.19 | 234.78 | 146 | 国城矿业 | 2023-09-12 二 | 13.28 | 13.29 | 13.25 | 13.44 | 13.17 | -0.30% | 0.23% | 25417 | 3383万 | 148.09 | 148.09 | 237.83 | 147 | 国城矿业 | 2023-09-11 一 | 12.97 | 13.00 | 13.29 | 13.42 | 12.97 | 2.23% | 0.30% | 33301 | 4398万 | 148.53 | 148.54 | 238.55 | 148 | 国城矿业 | 2023-09-08 五 | 12.94 | 12.98 | 13.00 | 13.05 | 12.78 | 0.15% | 0.19% | 21065 | 2727万 | 145.29 | 145.29 | 233.35 | 149 | 国城矿业 | 2023-09-07 四 | 13.35 | 13.30 | 12.98 | 13.35 | 12.98 | -2.41% | 0.31% | 34641 | 4539万 | 145.07 | 145.07 | 232.99 | 150 | 国城矿业 | 2023-09-06 三 | 13.28 | 13.35 | 13.30 | 13.43 | 13.20 | -0.37% | 0.25% | 28390 | 3778万 | 148.65 | 148.65 | 238.73 | 151 | 国城矿业 | 2023-09-05 二 | 13.29 | 13.37 | 13.35 | 13.43 | 13.20 | -0.15% | 0.25% | 28366 | 3772万 | 149.21 | 149.21 | 239.63 | 152 | 国城矿业 | 2023-09-04 一 | 12.76 | 12.65 | 13.37 | 13.39 | 12.73 | 5.69% | 0.50% | 55770 | 7349万 | 149.43 | 149.43 | 239.99 | 153 | 国城矿业 | 2023-09-01 五 | 12.62 | 12.58 | 12.65 | 12.75 | 12.51 | 0.56% | 0.21% | 23552 | 2977万 | 141.38 | 141.38 | 227.06 | 154 | 国城矿业 | 2023-08-31 四 | 12.80 | 12.79 | 12.58 | 12.94 | 12.58 | -1.64% | 0.24% | 27105 | 3452万 | 140.6 | 140.6 | 225.81 | 155 | 国城矿业 | 2023-08-30 三 | 12.85 | 12.80 | 12.79 | 13.10 | 12.72 | -0.08% | 0.31% | 34409 | 4439万 | 142.95 | 142.95 | 229.58 | 156 | 国城矿业 | 2023-08-29 二 | 12.49 | 12.42 | 12.80 | 12.88 | 12.48 | 3.06% | 0.38% | 42045 | 5337万 | 143.06 | 143.06 | 229.76 | 157 | 国城矿业 | 2023-08-28 一 | 13.19 | 12.55 | 12.42 | 13.19 | 12.41 | -1.04% | 0.43% | 48269 | 6191万 | 138.81 | 138.81 | 222.94 | 158 | 国城矿业 | 2023-08-25 五 | 12.71 | 12.77 | 12.55 | 12.86 | 12.48 | -1.72% | 0.41% | 45702 | 5784万 | 140.26 | 140.26 | 225.27 | 159 | 国城矿业 | 2023-08-23 三 | 13.17 | 13.22 | 12.67 | 13.25 | 12.63 | -4.16% | 0.32% | 35435 | 4565万 | 141.61 | 141.61 | 88.57 | 160 | 国城矿业 | 2023-08-22 二 | 13.25 | 13.25 | 13.22 | 13.43 | 12.90 | -0.23% | 0.42% | 47472 | 6235万 | 147.75 | 147.75 | 92.42 |
|
行情刷新 | 流通股东
|