| 股票名称 | 代码 000791 | 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 | 甘肃能源 | 2024-04-19 五 | 6.02 | 6.01 | 6.00 | 6.09 | 5.96 | -0.17% | 1.14% | 182238 | 10957万 | 96.03 | 96.03 | 18.43 | 2 | 甘肃能源 | 2024-04-18 四 | 6.12 | 6.12 | 6.01 | 6.19 | 5.99 | -1.80% | 1.86% | 297240 | 18056万 | 96.19 | 96.19 | 18.46 | 3 | 甘肃能源 | 2024-04-17 三 | 5.95 | 5.91 | 6.12 | 6.12 | 5.95 | 3.55% | 1.68% | 268809 | 16278万 | 97.95 | 97.95 | 18.8 | 4 | 甘肃能源 | 2024-04-16 二 | 6.08 | 6.12 | 5.91 | 6.13 | 5.90 | -3.43% | 1.79% | 286153 | 17187万 | 94.59 | 94.59 | 18.15 | 5 | 甘肃能源 | 2024-04-15 一 | 6.13 | 6.08 | 6.12 | 6.20 | 5.99 | 0.66% | 1.95% | 312449 | 19077万 | 97.95 | 97.95 | 18.8 | 6 | 甘肃能源 | 2024-04-12 五 | 6.08 | 6.05 | 6.08 | 6.18 | 6.03 | 0.50% | 1.48% | 237552 | 14497万 | 97.31 | 97.31 | 18.68 | 7 | 甘肃能源 | 2024-04-11 四 | 5.91 | 5.95 | 6.05 | 6.09 | 5.84 | 1.68% | 1.77% | 283800 | 17098万 | 96.83 | 96.83 | 18.58 | 8 | 甘肃能源 | 2024-04-10 三 | 6.00 | 6.00 | 5.95 | 6.09 | 5.90 | -0.83% | 1.94% | 310651 | 18649万 | 95.23 | 95.23 | 18.28 | 9 | 甘肃能源 | 2024-04-09 二 | 6.08 | 5.89 | 6.00 | 6.19 | 5.95 | 1.87% | 2.06% | 329359 | 19818万 | 96.03 | 96.03 | 18.43 | 10 | 甘肃能源 | 2024-04-08 一 | 5.88 | 5.91 | 5.89 | 6.02 | 5.86 | -0.34% | 1.65% | 264363 | 15725万 | 94.27 | 94.27 | 18.09 | 11 | 甘肃能源 | 2024-04-03 三 | 5.90 | 5.90 | 5.91 | 5.96 | 5.83 | 0.17% | 1.23% | 196223 | 11532万 | 94.59 | 94.59 | 18.15 | 12 | 甘肃能源 | 2024-04-02 二 | 5.76 | 5.79 | 5.90 | 5.91 | 5.76 | 1.90% | 1.61% | 257051 | 15076万 | 94.43 | 94.43 | 18.12 | 13 | 甘肃能源 | 2024-04-01 一 | 5.84 | 5.81 | 5.79 | 5.85 | 5.72 | -0.34% | 1.22% | 195468 | 11279万 | 92.67 | 92.67 | 17.78 | 14 | 甘肃能源 | 2024-03-29 五 | 5.68 | 5.70 | 5.81 | 5.81 | 5.67 | 1.93% | 1.22% | 194709 | 11188万 | 92.99 | 92.99 | 17.85 | 15 | 甘肃能源 | 2024-03-28 四 | 5.61 | 5.63 | 5.70 | 5.73 | 5.59 | 1.24% | 1.12% | 180007 | 10207万 | 91.23 | 91.23 | 18.44 | 16 | 甘肃能源 | 2024-03-27 三 | 5.74 | 5.76 | 5.63 | 5.80 | 5.61 | -2.26% | 1.28% | 204175 | 11645万 | 90.11 | 90.11 | 18.22 | 17 | 甘肃能源 | 2024-03-26 二 | 5.72 | 5.72 | 5.76 | 5.77 | 5.58 | 0.70% | 1.79% | 286586 | 16240万 | 92.19 | 92.19 | 18.64 | 18 | 甘肃能源 | 2024-03-25 一 | 5.73 | 5.80 | 5.72 | 5.86 | 5.71 | -1.38% | 1.82% | 291093 | 16799万 | 91.55 | 91.55 | 18.51 | 19 | 甘肃能源 | 2024-03-22 五 | 5.91 | 5.99 | 5.80 | 6.07 | 5.80 | -3.17% | 2.90% | 464601 | 27340万 | 92.83 | 92.83 | 18.77 | 20 | 甘肃能源 | 2024-03-21 四 | 6.68 | 6.27 | 5.99 | 6.68 | 5.96 | -4.47% | 5.79% | 926894 | 57401万 | 95.87 | 95.87 | 19.38 | 21 | 甘肃能源 | 2024-03-20 三 | 6.27 | 5.70 | 6.27 | 6.27 | 6.14 | 10.00% | 1.98% | 316188 | 19810万 | 100.35 | 100.35 | 20.29 | 22 | 甘肃能源 | 2024-03-19 二 | 5.70 | 5.18 | 5.70 | 5.70 | 5.70 | 10.04% | 0.28% | 45612 | 2600万 | 91.23 | 91.23 | 18.44 | 23 | 甘肃能源 | 2024-03-05 二 | 5.20 | 5.23 | 5.18 | 5.26 | 5.17 | -0.96% | 0.70% | 111424 | 5795万 | 82.91 | 82.91 | 16.76 | 24 | 甘肃能源 | 2024-03-04 一 | 5.15 | 5.15 | 5.23 | 5.24 | 5.12 | 1.55% | 0.67% | 107860 | 5579万 | 83.71 | 83.71 | 16.92 | 25 | 甘肃能源 | 2024-03-01 五 | 5.15 | 5.15 | 5.15 | 5.19 | 5.13 | 0.00% | 0.57% | 91016 | 4694万 | 82.43 | 82.43 | 16.66 | 26 | 甘肃能源 | 2024-02-29 四 | 5.06 | 5.10 | 5.15 | 5.16 | 5.05 | 0.98% | 0.65% | 104475 | 5348万 | 82.43 | 82.43 | 16.66 | 27 | 甘肃能源 | 2024-02-28 三 | 5.18 | 5.18 | 5.10 | 5.30 | 5.09 | -1.54% | 1.09% | 174658 | 9060万 | 81.63 | 81.63 | 16.5 | 28 | 甘肃能源 | 2024-02-27 二 | 5.14 | 5.13 | 5.18 | 5.18 | 5.10 | 0.97% | 0.52% | 82591 | 4258万 | 82.91 | 82.91 | 16.76 | 29 | 甘肃能源 | 2024-02-26 一 | 5.20 | 5.18 | 5.13 | 5.23 | 5.11 | -0.97% | 0.64% | 102388 | 5266万 | 82.11 | 82.11 | 16.6 | 30 | 甘肃能源 | 2024-02-23 五 | 5.18 | 5.17 | 5.18 | 5.20 | 5.14 | 0.19% | 0.58% | 92049 | 4760万 | 82.91 | 82.91 | 16.76 | 31 | 甘肃能源 | 2024-02-22 四 | 5.12 | 5.12 | 5.17 | 5.17 | 5.10 | 0.98% | 0.53% | 84262 | 4333万 | 82.75 | 82.75 | 16.73 | 32 | 甘肃能源 | 2024-02-21 三 | 5.12 | 5.14 | 5.12 | 5.22 | 5.08 | -0.39% | 0.88% | 141495 | 7294万 | 81.95 | 81.95 | 16.57 | 33 | 甘肃能源 | 2024-02-20 二 | 5.15 | 5.16 | 5.14 | 5.18 | 5.08 | -0.39% | 0.58% | 92944 | 4770万 | 82.27 | 82.27 | 16.63 | 34 | 甘肃能源 | 2024-02-19 一 | 5.11 | 5.06 | 5.16 | 5.21 | 5.08 | 1.98% | 1.02% | 163664 | 8422万 | 82.59 | 82.59 | 16.7 | 35 | 甘肃能源 | 2024-02-08 四 | 4.98 | 4.95 | 5.06 | 5.09 | 4.88 | 2.22% | 1.36% | 216988 | 10850万 | 80.99 | 80.99 | 16.37 | 36 | 甘肃能源 | 2024-02-07 三 | 4.87 | 4.89 | 4.95 | 5.05 | 4.83 | 1.23% | 1.33% | 212102 | 10467万 | 79.23 | 79.23 | 16.02 | 37 | 甘肃能源 | 2024-02-06 二 | 4.68 | 4.73 | 4.89 | 5.02 | 4.55 | 3.38% | 1.46% | 233003 | 11008万 | 78.27 | 78.27 | 15.82 | 38 | 甘肃能源 | 2024-02-05 一 | 4.90 | 4.97 | 4.73 | 4.96 | 4.63 | -4.83% | 1.34% | 213933 | 10227万 | 75.7 | 75.71 | 15.3 | 39 | 甘肃能源 | 2024-02-02 五 | 5.04 | 5.03 | 4.97 | 5.07 | 4.87 | -1.19% | 1.10% | 176260 | 8759万 | 79.55 | 79.55 | 16.08 | 40 | 甘肃能源 | 2024-02-01 四 | 5.08 | 5.11 | 5.03 | 5.16 | 5.00 | -1.57% | 0.76% | 120989 | 6126万 | 80.51 | 80.51 | 16.28 | 41 | 甘肃能源 | 2024-01-31 三 | 5.22 | 5.20 | 5.11 | 5.28 | 5.08 | -1.73% | 0.64% | 103019 | 5329万 | 81.79 | 81.79 | 16.53 | 42 | 甘肃能源 | 2024-01-30 二 | 5.33 | 5.33 | 5.20 | 5.38 | 5.19 | -2.44% | 0.55% | 87272 | 4620万 | 83.23 | 83.23 | 16.83 | 43 | 甘肃能源 | 2024-01-29 一 | 5.42 | 5.39 | 5.33 | 5.46 | 5.32 | -1.11% | 0.57% | 91414 | 4927万 | 85.31 | 85.31 | 17.25 | 44 | 甘肃能源 | 2024-01-26 五 | 5.31 | 5.32 | 5.39 | 5.43 | 5.30 | 1.32% | 0.62% | 99841 | 5379万 | 86.27 | 86.27 | 17.44 | 45 | 甘肃能源 | 2024-01-25 四 | 5.13 | 5.11 | 5.32 | 5.32 | 5.08 | 4.11% | 0.69% | 110227 | 5770万 | 85.15 | 85.15 | 17.21 | 46 | 甘肃能源 | 2024-01-24 三 | 5.06 | 5.02 | 5.11 | 5.11 | 4.90 | 1.79% | 0.84% | 135044 | 6783万 | 81.79 | 81.79 | 16.53 | 47 | 甘肃能源 | 2024-01-23 二 | 4.94 | 4.94 | 5.02 | 5.03 | 4.81 | 1.62% | 0.95% | 152657 | 7512万 | 80.35 | 80.35 | 16.24 | 48 | 甘肃能源 | 2024-01-22 一 | 5.23 | 5.24 | 4.94 | 5.23 | 4.92 | -5.73% | 0.78% | 125051 | 6353万 | 79.07 | 79.07 | 15.98 | 49 | 甘肃能源 | 2024-01-19 五 | 5.29 | 5.30 | 5.24 | 5.32 | 5.21 | -1.13% | 0.42% | 67587 | 3559万 | 83.87 | 83.87 | 16.95 | 50 | 甘肃能源 | 2024-01-18 四 | 5.44 | 5.47 | 5.30 | 5.45 | 5.13 | -3.11% | 0.99% | 158218 | 8317万 | 84.83 | 84.83 | 17.15 | 51 | 甘肃能源 | 2024-01-17 三 | 5.57 | 5.56 | 5.47 | 5.59 | 5.47 | -1.62% | 0.41% | 65743 | 3635万 | 87.55 | 87.55 | 17.7 | 52 | 甘肃能源 | 2024-01-16 二 | 5.62 | 5.58 | 5.56 | 5.62 | 5.49 | -0.36% | 0.50% | 79561 | 4405万 | 88.99 | 88.99 | 17.99 | 53 | 甘肃能源 | 2024-01-15 一 | 5.63 | 5.62 | 5.58 | 5.66 | 5.57 | -0.71% | 0.44% | 70831 | 3967万 | 89.31 | 89.31 | 18.05 | 54 | 甘肃能源 | 2024-01-12 五 | 5.53 | 5.56 | 5.62 | 5.69 | 5.53 | 1.08% | 0.56% | 89030 | 5016万 | 89.95 | 89.95 | 18.18 | 55 | 甘肃能源 | 2024-01-11 四 | 5.55 | 5.58 | 5.56 | 5.62 | 5.54 | -0.36% | 0.44% | 70324 | 3920万 | 88.99 | 88.99 | 17.99 | 56 | 甘肃能源 | 2024-01-10 三 | 5.58 | 5.59 | 5.58 | 5.64 | 5.51 | -0.18% | 0.56% | 89526 | 4992万 | 89.31 | 89.31 | 18.05 | 57 | 甘肃能源 | 2024-01-09 二 | 5.61 | 5.63 | 5.59 | 5.65 | 5.56 | -0.71% | 0.48% | 76134 | 4258万 | 89.47 | 89.47 | 18.09 | 58 | 甘肃能源 | 2024-01-08 一 | 5.74 | 5.73 | 5.63 | 5.74 | 5.60 | -1.75% | 0.55% | 88153 | 4991万 | 90.11 | 90.11 | 18.22 | 59 | 甘肃能源 | 2024-01-05 五 | 5.79 | 5.80 | 5.73 | 5.82 | 5.72 | -1.21% | 0.55% | 87785 | 5065万 | 91.71 | 91.71 | 18.54 | 60 | 甘肃能源 | 2024-01-04 四 | 5.76 | 5.78 | 5.80 | 5.81 | 5.74 | 0.35% | 0.59% | 93675 | 5414万 | 92.83 | 92.83 | 18.77 | 61 | 甘肃能源 | 2024-01-03 三 | 5.65 | 5.68 | 5.78 | 5.78 | 5.65 | 1.76% | 0.68% | 108911 | 6241万 | 92.51 | 92.51 | 18.7 | 62 | 甘肃能源 | 2024-01-02 二 | 5.54 | 5.57 | 5.68 | 5.73 | 5.54 | 1.97% | 0.83% | 132649 | 7528万 | 90.91 | 90.91 | 18.38 | 63 | 甘肃能源 | 2023-12-29 五 | 5.58 | 5.58 | 5.57 | 5.59 | 5.44 | -0.18% | 0.75% | 119735 | 6625万 | 89.15 | 89.15 | 18.02 | 64 | 甘肃能源 | 2023-12-28 四 | 5.69 | 5.70 | 5.58 | 5.71 | 5.57 | -2.11% | 0.89% | 143224 | 8055万 | 89.31 | 89.31 | 18.05 | 65 | 甘肃能源 | 2023-12-27 三 | 5.60 | 5.59 | 5.70 | 5.71 | 5.58 | 1.97% | 0.44% | 70248 | 3965万 | 91.23 | 91.23 | 18.44 | 66 | 甘肃能源 | 2023-12-26 二 | 5.69 | 5.66 | 5.59 | 5.72 | 5.57 | -1.24% | 0.53% | 85587 | 4825万 | 89.47 | 89.47 | 18.09 | 67 | 甘肃能源 | 2023-12-25 一 | 5.72 | 5.73 | 5.66 | 5.73 | 5.59 | -1.22% | 0.66% | 106042 | 5977万 | 90.59 | 90.59 | 18.31 | 68 | 甘肃能源 | 2023-12-22 五 | 5.75 | 5.75 | 5.73 | 5.80 | 5.71 | -0.35% | 0.58% | 93325 | 5367万 | 91.71 | 91.71 | 18.54 | 69 | 甘肃能源 | 2023-12-21 四 | 5.73 | 5.75 | 5.75 | 5.76 | 5.63 | 0.00% | 0.55% | 87610 | 5000万 | 92.03 | 92.03 | 18.6 | 70 | 甘肃能源 | 2023-12-20 三 | 5.77 | 5.77 | 5.75 | 5.85 | 5.72 | -0.35% | 0.49% | 77809 | 4510万 | 92.03 | 92.03 | 18.6 | 71 | 甘肃能源 | 2023-12-19 二 | 5.83 | 5.80 | 5.77 | 5.85 | 5.73 | -0.52% | 0.52% | 83397 | 4810万 | 92.35 | 92.35 | 18.67 | 72 | 甘肃能源 | 2023-12-18 一 | 5.83 | 5.84 | 5.80 | 5.85 | 5.78 | -0.68% | 0.53% | 84804 | 4929万 | 92.83 | 92.83 | 18.77 | 73 | 甘肃能源 | 2023-12-15 五 | 5.90 | 5.91 | 5.84 | 5.93 | 5.83 | -1.18% | 0.54% | 87123 | 5122万 | 93.47 | 93.47 | 18.9 | 74 | 甘肃能源 | 2023-12-14 四 | 5.88 | 5.85 | 5.91 | 5.92 | 5.80 | 1.03% | 0.66% | 105429 | 6198万 | 94.59 | 94.59 | 19.12 | 75 | 甘肃能源 | 2023-12-13 三 | 5.81 | 5.82 | 5.85 | 5.90 | 5.79 | 0.52% | 0.59% | 94602 | 5540万 | 93.63 | 93.63 | 18.93 | 76 | 甘肃能源 | 2023-12-12 二 | 5.83 | 5.82 | 5.82 | 5.84 | 5.76 | 0.00% | 0.53% | 85194 | 4941万 | 93.15 | 93.15 | 18.83 | 77 | 甘肃能源 | 2023-12-11 一 | 5.85 | 5.83 | 5.82 | 5.86 | 5.71 | -0.17% | 0.74% | 118746 | 6856万 | 93.15 | 93.15 | 18.83 | 78 | 甘肃能源 | 2023-12-08 五 | 5.84 | 5.83 | 5.83 | 5.90 | 5.82 | 0.00% | 0.76% | 120867 | 7083万 | 93.31 | 93.31 | 18.86 | 79 | 甘肃能源 | 2023-12-07 四 | 5.84 | 5.85 | 5.83 | 5.86 | 5.80 | -0.34% | 0.64% | 102879 | 5996万 | 93.31 | 93.31 | 18.86 | 80 | 甘肃能源 | 2023-12-06 三 | 5.86 | 5.86 | 5.85 | 5.88 | 5.79 | -0.17% | 0.68% | 108972 | 6366万 | 93.63 | 93.63 | 18.93 | 81 | 甘肃能源 | 2023-12-05 二 | 5.94 | 5.92 | 5.86 | 5.95 | 5.84 | -1.01% | 0.75% | 119910 | 7068万 | 93.79 | 93.79 | 18.96 | 82 | 甘肃能源 | 2023-12-04 一 | 5.85 | 5.82 | 5.92 | 5.92 | 5.83 | 1.72% | 0.75% | 120673 | 7096万 | 94.75 | 94.75 | 19.16 | 83 | 甘肃能源 | 2023-12-01 五 | 5.79 | 5.80 | 5.82 | 5.88 | 5.78 | 0.34% | 0.66% | 104933 | 6126万 | 93.15 | 93.15 | 18.83 | 84 | 甘肃能源 | 2023-11-30 四 | 5.79 | 5.79 | 5.80 | 5.83 | 5.75 | 0.17% | 0.58% | 93581 | 5419万 | 92.83 | 92.83 | 18.77 | 85 | 甘肃能源 | 2023-11-29 三 | 5.74 | 5.75 | 5.79 | 5.82 | 5.72 | 0.70% | 0.83% | 132461 | 7664万 | 92.67 | 92.67 | 18.73 | 86 | 甘肃能源 | 2023-11-28 二 | 5.67 | 5.69 | 5.75 | 5.75 | 5.67 | 1.05% | 0.58% | 92609 | 5306万 | 92.03 | 92.03 | 18.6 | 87 | 甘肃能源 | 2023-11-24 五 | 5.68 | 5.69 | 5.66 | 5.70 | 5.64 | -0.53% | 0.35% | 55833 | 3166万 | 90.59 | 90.59 | 18.31 | 88 | 甘肃能源 | 2023-11-23 四 | 5.65 | 5.64 | 5.69 | 5.69 | 5.62 | 0.89% | 0.59% | 93679 | 5295万 | 91.07 | 91.07 | 18.41 | 89 | 甘肃能源 | 2023-11-22 三 | 5.65 | 5.64 | 5.64 | 5.68 | 5.62 | 0.00% | 0.39% | 62740 | 3547万 | 90.27 | 90.27 | 18.25 | 90 | 甘肃能源 | 2023-11-21 二 | 5.67 | 5.67 | 5.64 | 5.71 | 5.64 | -0.53% | 0.46% | 72860 | 4135万 | 90.27 | 90.27 | 18.25 | 91 | 甘肃能源 | 2023-11-20 一 | 5.69 | 5.67 | 5.67 | 5.70 | 5.65 | 0.00% | 0.43% | 68794 | 3903万 | 90.75 | 90.75 | 18.35 | 92 | 甘肃能源 | 2023-11-17 五 | 5.63 | 5.64 | 5.67 | 5.67 | 5.60 | 0.53% | 0.44% | 70151 | 3962万 | 90.75 | 90.75 | 18.35 | 93 | 甘肃能源 | 2023-11-16 四 | 5.65 | 5.65 | 5.64 | 5.68 | 5.63 | -0.18% | 0.33% | 52036 | 2940万 | 90.27 | 90.27 | 18.25 | 94 | 甘肃能源 | 2023-11-15 三 | 5.69 | 5.63 | 5.65 | 5.69 | 5.61 | 0.36% | 0.40% | 63517 | 3584万 | 90.43 | 90.43 | 18.28 | 95 | 甘肃能源 | 2023-11-14 二 | 5.66 | 5.66 | 5.63 | 5.69 | 5.62 | -0.53% | 0.52% | 83292 | 4709万 | 90.11 | 90.11 | 18.22 | 96 | 甘肃能源 | 2023-11-13 一 | 5.61 | 5.59 | 5.66 | 5.73 | 5.60 | 1.25% | 0.66% | 106100 | 6001万 | 90.59 | 90.59 | 18.31 | 97 | 甘肃能源 | 2023-11-10 五 | 5.51 | 5.53 | 5.59 | 5.61 | 5.46 | 1.08% | 0.65% | 103774 | 5748万 | 89.47 | 89.47 | 18.09 | 98 | 甘肃能源 | 2023-11-09 四 | 5.52 | 5.53 | 5.53 | 5.59 | 5.50 | 0.00% | 0.46% | 73392 | 4064万 | 88.51 | 88.51 | 17.89 | 99 | 甘肃能源 | 2023-11-08 三 | 5.56 | 5.56 | 5.53 | 5.59 | 5.51 | -0.54% | 0.45% | 72690 | 4026万 | 88.51 | 88.51 | 17.89 | 100 | 甘肃能源 | 2023-11-07 二 | 5.57 | 5.57 | 5.56 | 5.61 | 5.53 | -0.18% | 0.44% | 70910 | 3950万 | 88.99 | 88.99 | 17.99 | 101 | 甘肃能源 | 2023-11-06 一 | 5.63 | 5.61 | 5.57 | 5.65 | 5.55 | -0.71% | 0.61% | 97803 | 5453万 | 89.15 | 89.15 | 18.02 | 102 | 甘肃能源 | 2023-11-03 五 | 5.63 | 5.62 | 5.61 | 5.67 | 5.59 | -0.18% | 0.48% | 77168 | 4349万 | 89.79 | 89.79 | 18.15 | 103 | 甘肃能源 | 2023-11-02 四 | 5.62 | 5.64 | 5.62 | 5.65 | 5.58 | -0.35% | 0.37% | 59267 | 3330万 | 89.95 | 89.95 | 18.18 | 104 | 甘肃能源 | 2023-11-01 三 | 5.63 | 5.60 | 5.64 | 5.67 | 5.60 | 0.71% | 0.50% | 80499 | 4536万 | 90.27 | 90.27 | 18.25 | 105 | 甘肃能源 | 2023-10-31 二 | 5.66 | 5.64 | 5.60 | 5.71 | 5.58 | -0.71% | 0.61% | 98255 | 5530万 | 89.63 | 89.63 | 18.12 | 106 | 甘肃能源 | 2023-10-30 一 | 5.58 | 5.59 | 5.64 | 5.67 | 5.58 | 0.89% | 0.70% | 112724 | 6353万 | 90.27 | 90.27 | 18.25 | 107 | 甘肃能源 | 2023-10-27 五 | 5.47 | 5.48 | 5.59 | 5.64 | 5.46 | 2.01% | 0.82% | 130462 | 7284万 | 89.47 | 89.47 | 18.09 | 108 | 甘肃能源 | 2023-10-26 四 | 5.40 | 5.41 | 5.48 | 5.50 | 5.34 | 1.29% | 0.48% | 77488 | 4195万 | 87.71 | 87.71 | 17.73 | 109 | 甘肃能源 | 2023-10-25 三 | 5.38 | 5.37 | 5.41 | 5.45 | 5.37 | 0.74% | 0.44% | 70929 | 3843万 | 86.59 | 86.59 | 21.73 | 110 | 甘肃能源 | 2023-10-24 二 | 5.33 | 5.32 | 5.37 | 5.41 | 5.26 | 0.94% | 0.45% | 72724 | 3885万 | 85.95 | 85.95 | 21.57 | 111 | 甘肃能源 | 2023-10-23 一 | 5.41 | 5.42 | 5.32 | 5.44 | 5.30 | -1.85% | 0.48% | 76539 | 4106万 | 85.15 | 85.15 | 21.36 | 112 | 甘肃能源 | 2023-10-20 五 | 5.45 | 5.45 | 5.42 | 5.51 | 5.41 | -0.55% | 0.38% | 60657 | 3303万 | 86.75 | 86.75 | 21.77 | 113 | 甘肃能源 | 2023-10-19 四 | 5.52 | 5.54 | 5.45 | 5.54 | 5.43 | -1.62% | 0.48% | 76993 | 4221万 | 87.23 | 87.23 | 21.89 | 114 | 甘肃能源 | 2023-10-18 三 | 5.64 | 5.64 | 5.54 | 5.65 | 5.52 | -1.77% | 0.41% | 65804 | 3669万 | 88.67 | 88.67 | 22.25 | 115 | 甘肃能源 | 2023-10-17 二 | 5.62 | 5.61 | 5.64 | 5.69 | 5.59 | 0.53% | 0.52% | 83353 | 4703万 | 90.27 | 90.27 | 22.65 | 116 | 甘肃能源 | 2023-10-16 一 | 5.54 | 5.56 | 5.61 | 5.62 | 5.52 | 0.90% | 0.68% | 109598 | 6109万 | 89.79 | 89.79 | 22.53 | 117 | 甘肃能源 | 2023-10-13 五 | 5.55 | 5.56 | 5.56 | 5.58 | 5.54 | 0.00% | 0.37% | 59615 | 3314万 | 88.99 | 88.99 | 22.33 | 118 | 甘肃能源 | 2023-10-12 四 | 5.49 | 5.49 | 5.56 | 5.58 | 5.49 | 1.28% | 0.50% | 79749 | 4425万 | 88.99 | 88.99 | 22.33 | 119 | 甘肃能源 | 2023-10-11 三 | 5.66 | 5.66 | 5.49 | 5.66 | 5.48 | -3.00% | 0.82% | 131425 | 7314万 | 87.87 | 87.87 | 22.05 | 120 | 甘肃能源 | 2023-10-10 二 | 5.68 | 5.58 | 5.66 | 5.75 | 5.65 | 1.43% | 1.08% | 173528 | 9871万 | 90.59 | 90.59 | 22.73 | 121 | 甘肃能源 | 2023-10-09 一 | 5.56 | 5.56 | 5.58 | 5.60 | 5.50 | 0.36% | 0.58% | 92409 | 5125万 | 89.31 | 89.31 | 22.41 | 122 | 甘肃能源 | 2023-09-28 四 | 5.65 | 5.62 | 5.56 | 5.67 | 5.56 | -1.07% | 0.46% | 74143 | 4139万 | 88.99 | 88.99 | 22.33 | 123 | 甘肃能源 | 2023-09-27 三 | 5.55 | 5.53 | 5.62 | 5.72 | 5.54 | 1.63% | 0.65% | 103808 | 5854万 | 89.95 | 89.95 | 22.57 | 124 | 甘肃能源 | 2023-09-26 二 | 5.54 | 5.54 | 5.53 | 5.56 | 5.51 | -0.18% | 0.39% | 62385 | 3454万 | 88.51 | 88.51 | 22.21 | 125 | 甘肃能源 | 2023-09-25 一 | 5.56 | 5.56 | 5.54 | 5.65 | 5.53 | -0.36% | 0.44% | 70235 | 3915万 | 88.67 | 88.67 | 22.25 | 126 | 甘肃能源 | 2023-09-22 五 | 5.60 | 5.58 | 5.56 | 5.61 | 5.52 | -0.36% | 0.70% | 111629 | 6203万 | 88.99 | 88.99 | 22.33 | 127 | 甘肃能源 | 2023-09-21 四 | 5.65 | 5.64 | 5.58 | 5.67 | 5.57 | -1.06% | 0.46% | 73622 | 4130万 | 89.31 | 89.31 | 22.41 | 128 | 甘肃能源 | 2023-09-20 三 | 5.61 | 5.64 | 5.64 | 5.69 | 5.61 | 0.00% | 0.49% | 78462 | 4443万 | 90.27 | 90.27 | 22.65 | 129 | 甘肃能源 | 2023-09-19 二 | 5.64 | 5.62 | 5.64 | 5.68 | 5.61 | 0.36% | 0.48% | 76993 | 4355万 | 90.27 | 90.27 | 22.65 | 130 | 甘肃能源 | 2023-09-18 一 | 5.58 | 5.60 | 5.62 | 5.64 | 5.54 | 0.36% | 0.53% | 85193 | 4753万 | 89.95 | 89.95 | 22.57 | 131 | 甘肃能源 | 2023-09-15 五 | 5.63 | 5.64 | 5.60 | 5.66 | 5.57 | -0.71% | 0.48% | 76233 | 4272万 | 89.63 | 89.63 | 22.49 | 132 | 甘肃能源 | 2023-09-14 四 | 5.62 | 5.59 | 5.64 | 5.66 | 5.60 | 0.89% | 0.62% | 98842 | 5569万 | 90.27 | 90.27 | 22.65 | 133 | 甘肃能源 | 2023-09-13 三 | 5.60 | 5.61 | 5.59 | 5.64 | 5.56 | -0.36% | 0.43% | 68295 | 3821万 | 89.47 | 89.47 | 22.45 | 134 | 甘肃能源 | 2023-09-12 二 | 5.54 | 5.57 | 5.61 | 5.65 | 5.54 | 0.72% | 0.41% | 65779 | 3692万 | 89.79 | 89.79 | 22.53 | 135 | 甘肃能源 | 2023-09-11 一 | 5.54 | 5.55 | 5.57 | 5.60 | 5.54 | 0.36% | 0.42% | 66911 | 3727万 | 89.15 | 89.15 | 22.37 | 136 | 甘肃能源 | 2023-09-08 五 | 5.53 | 5.51 | 5.55 | 5.57 | 5.48 | 0.73% | 0.32% | 51406 | 2847万 | 88.83 | 88.83 | 22.29 | 137 | 甘肃能源 | 2023-09-07 四 | 5.61 | 5.61 | 5.51 | 5.63 | 5.50 | -1.78% | 0.51% | 81537 | 4522万 | 88.19 | 88.19 | 22.13 | 138 | 甘肃能源 | 2023-09-06 三 | 5.60 | 5.62 | 5.61 | 5.68 | 5.59 | -0.18% | 0.45% | 72554 | 4085万 | 89.79 | 89.79 | 22.53 | 139 | 甘肃能源 | 2023-09-05 二 | 5.54 | 5.57 | 5.62 | 5.65 | 5.54 | 0.90% | 0.64% | 102332 | 5732万 | 89.95 | 89.95 | 22.57 | 140 | 甘肃能源 | 2023-09-04 一 | 5.54 | 5.54 | 5.57 | 5.58 | 5.51 | 0.54% | 0.52% | 82573 | 4587万 | 89.15 | 89.15 | 22.37 | 141 | 甘肃能源 | 2023-09-01 五 | 5.46 | 5.47 | 5.54 | 5.56 | 5.43 | 1.28% | 0.61% | 97544 | 5380万 | 88.67 | 88.67 | 22.25 | 142 | 甘肃能源 | 2023-08-31 四 | 5.40 | 5.45 | 5.47 | 5.48 | 5.40 | 0.37% | 0.59% | 93669 | 5095万 | 87.55 | 87.55 | 21.97 | 143 | 甘肃能源 | 2023-08-30 三 | 5.52 | 5.54 | 5.45 | 5.57 | 5.44 | -1.62% | 0.65% | 103727 | 5693万 | 87.23 | 87.23 | 21.89 | 144 | 甘肃能源 | 2023-08-29 二 | 5.58 | 5.58 | 5.54 | 5.63 | 5.51 | -0.72% | 0.81% | 129133 | 7169万 | 88.67 | 88.67 | 22.25 | 145 | 甘肃能源 | 2023-08-28 一 | 5.82 | 5.54 | 5.58 | 5.82 | 5.56 | 0.72% | 0.76% | 122065 | 6912万 | 89.31 | 89.31 | 22.41 | 146 | 甘肃能源 | 2023-08-25 五 | 5.46 | 5.48 | 5.54 | 5.63 | 5.44 | 1.09% | 0.69% | 110306 | 6144万 | 88.67 | 88.67 | 22.25 | 147 | 甘肃能源 | 2023-08-23 三 | 5.52 | 5.54 | 5.48 | 5.56 | 5.47 | -1.08% | 0.31% | 48953 | 2699万 | 87.71 | 87.71 | 22.01 | 148 | 甘肃能源 | 2023-08-22 二 | 5.59 | 5.56 | 5.54 | 5.62 | 5.48 | -0.36% | 0.48% | 77277 | 4276万 | 88.67 | 88.67 | 22.25 |
|
行情刷新 | 流通股东
|