| 股票名称 | 代码 000795 | 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 | 英洛华 | 2024-04-25 四 | 5.99 | 6.04 | 6.14 | 6.24 | 5.95 | 1.66% | 2.28% | 258499 | 15788万 | 69.61 | 69.61 | 60.15 | | 2 | 英洛华 | 2024-04-24 三 | 5.84 | 5.84 | 6.04 | 6.05 | 5.81 | 3.42% | 1.41% | 159795 | 9503万 | 68.47 | 68.47 | 59.17 | | 3 | 英洛华 | 2024-04-23 二 | 5.94 | 5.95 | 5.84 | 5.98 | 5.82 | -1.85% | 1.40% | 159047 | 9364万 | 66.21 | 66.21 | 57.21 | | 4 | 英洛华 | 2024-04-22 一 | 5.93 | 5.78 | 5.95 | 6.14 | 5.93 | 2.94% | 2.30% | 260375 | 15670万 | 67.45 | 67.45 | 58.29 | | 5 | 英洛华 | 2024-04-19 五 | 5.77 | 5.81 | 5.78 | 5.93 | 5.71 | -0.52% | 1.02% | 115696 | 6707万 | 65.53 | 65.53 | 75.57 | | 6 | 英洛华 | 2024-04-18 四 | 5.80 | 5.81 | 5.81 | 5.85 | 5.68 | 0.00% | 0.88% | 99932 | 5785万 | 65.87 | 65.87 | 75.96 | | 7 | 英洛华 | 2024-04-17 三 | 5.56 | 5.53 | 5.81 | 5.82 | 5.56 | 5.06% | 1.26% | 143342 | 8241万 | 65.87 | 65.87 | 75.96 | | 8 | 英洛华 | 2024-04-16 二 | 5.80 | 5.83 | 5.53 | 5.85 | 5.50 | -5.15% | 1.51% | 171337 | 9670万 | 62.69 | 62.69 | 72.3 | | 9 | 英洛华 | 2024-04-15 一 | 5.97 | 5.95 | 5.83 | 6.01 | 5.65 | -2.02% | 1.36% | 154481 | 8980万 | 66.09 | 66.09 | 76.22 | | 10 | 英洛华 | 2024-04-12 五 | 6.01 | 6.01 | 5.95 | 6.06 | 5.95 | -1.00% | 0.92% | 103942 | 6227万 | 67.45 | 67.45 | 77.79 | | 11 | 英洛华 | 2024-04-11 四 | 5.98 | 6.03 | 6.01 | 6.11 | 5.91 | -0.33% | 1.12% | 126962 | 7643万 | 68.13 | 68.13 | 78.58 | | 12 | 英洛华 | 2024-04-10 三 | 6.06 | 6.12 | 6.03 | 6.13 | 5.98 | -1.47% | 1.55% | 176219 | 10649万 | 68.36 | 68.36 | 78.84 | | 13 | 英洛华 | 2024-04-09 二 | 5.85 | 5.92 | 6.12 | 6.24 | 5.81 | 3.38% | 2.40% | 272279 | 16562万 | 69.38 | 69.38 | 80.01 | | 14 | 英洛华 | 2024-04-08 一 | 6.00 | 6.00 | 5.92 | 6.14 | 5.91 | -1.33% | 2.00% | 226491 | 13672万 | 67.11 | 67.11 | 77.4 | | 15 | 英洛华 | 2024-04-03 三 | 5.91 | 5.91 | 6.00 | 6.08 | 5.85 | 1.52% | 2.16% | 245144 | 14685万 | 68.02 | 68.02 | 78.44 | | 16 | 英洛华 | 2024-04-02 二 | 5.80 | 5.77 | 5.91 | 5.92 | 5.77 | 2.43% | 1.48% | 167632 | 9837万 | 67 | 67 | 77.27 | | 17 | 英洛华 | 2024-04-01 一 | 5.73 | 5.71 | 5.77 | 5.80 | 5.72 | 1.05% | 0.81% | 91493 | 5279万 | 65.41 | 65.41 | 75.44 | | 18 | 英洛华 | 2024-03-29 五 | 5.59 | 5.56 | 5.71 | 5.71 | 5.57 | 2.70% | 0.86% | 97299 | 5508万 | 64.73 | 64.73 | 74.65 | | 19 | 英洛华 | 2024-03-28 四 | 5.44 | 5.42 | 5.56 | 5.64 | 5.43 | 2.58% | 0.93% | 105720 | 5873万 | 63.03 | 63.03 | 72.69 | | 20 | 英洛华 | 2024-03-27 三 | 5.58 | 5.57 | 5.42 | 5.60 | 5.41 | -2.69% | 0.69% | 78259 | 4320万 | 61.45 | 61.45 | 70.86 | | 21 | 英洛华 | 2024-03-26 二 | 5.57 | 5.58 | 5.57 | 5.62 | 5.47 | -0.18% | 0.83% | 94166 | 5222万 | 63.15 | 63.15 | 72.82 | | 22 | 英洛华 | 2024-03-25 一 | 5.68 | 5.67 | 5.58 | 5.73 | 5.56 | -1.59% | 0.84% | 95657 | 5405万 | 63.26 | 63.26 | 72.95 | | 23 | 英洛华 | 2024-03-22 五 | 5.80 | 5.79 | 5.67 | 5.82 | 5.65 | -2.07% | 1.21% | 136769 | 7813万 | 64.28 | 64.28 | 74.13 | | 24 | 英洛华 | 2024-03-21 四 | 5.75 | 5.74 | 5.79 | 5.82 | 5.70 | 0.87% | 1.06% | 119942 | 6913万 | 65.64 | 65.64 | 75.7 | | 25 | 英洛华 | 2024-03-20 三 | 5.72 | 5.74 | 5.74 | 5.78 | 5.70 | 0.00% | 0.84% | 95293 | 5461万 | 65.07 | 65.07 | 75.05 | | 26 | 英洛华 | 2024-03-19 二 | 5.72 | 5.74 | 5.74 | 5.84 | 5.70 | 0.00% | 1.20% | 135587 | 7816万 | 65.07 | 65.07 | 75.05 | | 27 | 英洛华 | 2024-03-18 一 | 5.66 | 5.63 | 5.74 | 5.74 | 5.63 | 1.95% | 1.40% | 158502 | 9013万 | 65.07 | 65.07 | 75.05 | | 28 | 英洛华 | 2024-03-15 五 | 5.41 | 5.45 | 5.63 | 5.63 | 5.41 | 3.30% | 1.52% | 172024 | 9537万 | 63.83 | 63.83 | 73.61 | | 29 | 英洛华 | 2024-03-14 四 | 5.46 | 5.47 | 5.45 | 5.54 | 5.40 | -0.37% | 0.84% | 95764 | 5244万 | 61.79 | 61.79 | 47.6 | | 30 | 英洛华 | 2024-03-08 五 | 5.29 | 5.34 | 5.38 | 5.39 | 5.26 | 0.75% | 1.05% | 118882 | 6339万 | 60.99 | 60.99 | 46.99 | | 31 | 英洛华 | 2024-03-07 四 | 5.27 | 5.27 | 5.34 | 5.54 | 5.27 | 1.33% | 1.99% | 226013 | 12226万 | 60.54 | 60.54 | 46.64 | | 32 | 英洛华 | 2024-03-06 三 | 5.20 | 5.23 | 5.27 | 5.33 | 5.18 | 0.76% | 0.81% | 91799 | 4826万 | 59.75 | 59.75 | 46.03 | | 33 | 英洛华 | 2024-03-05 二 | 5.25 | 5.28 | 5.23 | 5.42 | 5.22 | -0.95% | 1.22% | 138400 | 7319万 | 59.29 | 59.29 | 45.68 | | 34 | 英洛华 | 2024-03-04 一 | 5.35 | 5.32 | 5.28 | 5.38 | 5.21 | -0.75% | 0.77% | 87734 | 4622万 | 59.86 | 59.86 | 46.12 | | 35 | 英洛华 | 2024-03-01 五 | 5.28 | 5.28 | 5.32 | 5.33 | 5.23 | 0.76% | 0.97% | 109607 | 5798万 | 60.31 | 60.31 | 46.47 | | 36 | 英洛华 | 2024-02-29 四 | 5.03 | 5.10 | 5.28 | 5.28 | 5.03 | 3.53% | 1.25% | 141532 | 7347万 | 59.86 | 59.86 | 46.12 | | 37 | 英洛华 | 2024-02-28 三 | 5.44 | 5.40 | 5.10 | 5.59 | 5.07 | -5.56% | 2.03% | 230507 | 12404万 | 57.82 | 57.82 | 44.54 | | 38 | 英洛华 | 2024-02-27 二 | 5.26 | 5.28 | 5.40 | 5.40 | 5.22 | 2.27% | 1.52% | 172021 | 9198万 | 61.22 | 61.22 | 47.16 | | 39 | 英洛华 | 2024-02-26 一 | 5.15 | 5.12 | 5.28 | 5.39 | 5.15 | 3.13% | 1.80% | 203972 | 10762万 | 59.86 | 59.86 | 46.12 | | 40 | 英洛华 | 2024-02-23 五 | 5.06 | 5.06 | 5.12 | 5.13 | 5.03 | 1.19% | 1.38% | 156120 | 7942万 | 58.04 | 58.04 | 44.72 | | 41 | 英洛华 | 2024-02-22 四 | 5.04 | 5.04 | 5.06 | 5.07 | 4.98 | 0.40% | 1.07% | 121379 | 6108万 | 57.36 | 57.36 | 44.2 | | 42 | 英洛华 | 2024-02-21 三 | 4.88 | 4.94 | 5.04 | 5.12 | 4.85 | 2.02% | 1.57% | 177699 | 8939万 | 57.14 | 57.14 | 44.02 | | 43 | 英洛华 | 2024-02-20 二 | 4.95 | 5.00 | 4.94 | 4.99 | 4.87 | -1.20% | 1.45% | 164504 | 8084万 | 56 | 56 | 43.15 | | 44 | 英洛华 | 2024-02-19 一 | 4.85 | 5.09 | 5.00 | 5.10 | 4.83 | -1.77% | 2.67% | 302135 | 15052万 | 56.68 | 56.68 | 43.67 | | 45 | 英洛华 | 2024-02-08 四 | 5.19 | 4.80 | 5.09 | 5.28 | 5.03 | 6.04% | 3.70% | 418915 | 21568万 | 57.7 | 57.7 | 44.46 | | 46 | 英洛华 | 2024-02-07 三 | 4.36 | 4.36 | 4.80 | 4.80 | 4.36 | 10.09% | 1.21% | 137023 | 6376万 | 54.42 | 54.42 | 41.92 | | 47 | 英洛华 | 2024-02-06 二 | 4.01 | 4.07 | 4.36 | 4.47 | 3.94 | 7.13% | 1.48% | 167734 | 7057万 | 49.43 | 49.43 | 38.08 | | 48 | 英洛华 | 2024-02-05 一 | 4.38 | 4.42 | 4.07 | 4.40 | 3.99 | -7.92% | 1.57% | 177589 | 7356万 | 46.14 | 46.14 | 35.55 | | 49 | 英洛华 | 2024-02-02 五 | 4.68 | 4.68 | 4.42 | 4.77 | 4.24 | -5.56% | 1.18% | 134161 | 6012万 | 50.11 | 50.11 | 38.61 | | 50 | 英洛华 | 2024-02-01 四 | 4.75 | 4.78 | 4.68 | 4.80 | 4.60 | -2.09% | 0.77% | 87428 | 4112万 | 53.06 | 53.06 | 40.88 | | 51 | 英洛华 | 2024-01-31 三 | 5.03 | 5.02 | 4.78 | 5.04 | 4.76 | -4.78% | 0.98% | 111025 | 5429万 | 54.19 | 54.19 | 41.75 | | 52 | 英洛华 | 2024-01-30 二 | 5.21 | 5.22 | 5.02 | 5.22 | 5.01 | -3.83% | 0.66% | 74647 | 3825万 | 56.91 | 56.91 | 43.85 | | 53 | 英洛华 | 2024-01-29 一 | 5.34 | 5.30 | 5.22 | 5.35 | 5.17 | -1.51% | 0.74% | 83791 | 4400万 | 59.18 | 59.18 | 45.59 | | 54 | 英洛华 | 2024-01-26 五 | 5.33 | 5.34 | 5.30 | 5.39 | 5.30 | -0.75% | 0.66% | 74782 | 3996万 | 60.09 | 60.09 | 46.29 | | 55 | 英洛华 | 2024-01-25 四 | 5.16 | 5.14 | 5.34 | 5.34 | 5.13 | 3.89% | 0.93% | 105412 | 5545万 | 60.54 | 60.54 | 46.64 | | 56 | 英洛华 | 2024-01-24 三 | 5.04 | 5.02 | 5.14 | 5.16 | 4.94 | 2.39% | 0.92% | 103859 | 5250万 | 58.27 | 58.27 | 44.89 | | 57 | 英洛华 | 2024-01-23 二 | 4.98 | 5.00 | 5.02 | 5.04 | 4.88 | 0.40% | 0.90% | 101516 | 5050万 | 56.91 | 56.91 | 43.85 | | 58 | 英洛华 | 2024-01-22 一 | 5.14 | 5.40 | 5.00 | 5.36 | 4.94 | -7.41% | 1.43% | 161897 | 8323万 | 56.68 | 56.68 | 43.67 | | 59 | 英洛华 | 2024-01-19 五 | 5.45 | 5.45 | 5.40 | 5.50 | 5.39 | -0.92% | 0.50% | 56462 | 3068万 | 61.22 | 61.22 | 47.16 | | 60 | 英洛华 | 2024-01-18 四 | 5.54 | 5.59 | 5.45 | 5.56 | 5.28 | -2.50% | 1.14% | 129624 | 7013万 | 61.79 | 61.79 | 47.6 | | 61 | 英洛华 | 2024-01-17 三 | 5.73 | 5.75 | 5.59 | 5.74 | 5.57 | -2.78% | 0.66% | 74763 | 4226万 | 63.37 | 63.37 | 48.82 | | 62 | 英洛华 | 2024-01-16 二 | 5.83 | 5.83 | 5.75 | 5.85 | 5.67 | -1.37% | 0.92% | 104467 | 6010万 | 65.19 | 65.19 | 50.22 | | 63 | 英洛华 | 2024-01-15 一 | 5.87 | 5.88 | 5.83 | 5.90 | 5.82 | -0.85% | 0.57% | 65109 | 3810万 | 66.09 | 66.09 | 50.92 | | 64 | 英洛华 | 2024-01-12 五 | 5.92 | 5.93 | 5.88 | 5.98 | 5.87 | -0.84% | 0.54% | 60972 | 3610万 | 66.66 | 66.66 | 51.36 | | 65 | 英洛华 | 2024-01-11 四 | 5.82 | 5.82 | 5.93 | 5.94 | 5.78 | 1.89% | 0.81% | 92070 | 5402万 | 67.23 | 67.23 | 51.79 | | 66 | 英洛华 | 2024-01-10 三 | 5.83 | 5.85 | 5.82 | 5.91 | 5.73 | -0.51% | 0.71% | 80813 | 4713万 | 65.98 | 65.98 | 50.83 | | 67 | 英洛华 | 2024-01-09 二 | 5.83 | 5.83 | 5.85 | 5.95 | 5.81 | 0.34% | 0.77% | 86833 | 5097万 | 66.32 | 66.32 | 51.1 | | 68 | 英洛华 | 2024-01-08 一 | 6.01 | 6.01 | 5.83 | 6.02 | 5.83 | -3.00% | 1.05% | 119006 | 7010万 | 66.09 | 66.09 | 50.92 | | 69 | 英洛华 | 2024-01-05 五 | 6.12 | 6.13 | 6.01 | 6.20 | 5.98 | -1.96% | 1.03% | 116406 | 7075万 | 68.13 | 68.13 | 52.49 | | 70 | 英洛华 | 2024-01-04 四 | 6.18 | 6.18 | 6.13 | 6.19 | 6.10 | -0.81% | 0.61% | 68612 | 4215万 | 69.49 | 69.49 | 53.54 | | 71 | 英洛华 | 2024-01-03 三 | 6.23 | 6.24 | 6.18 | 6.26 | 6.12 | -0.96% | 0.78% | 88159 | 5454万 | 70.06 | 70.06 | 53.98 | | 72 | 英洛华 | 2024-01-02 二 | 6.23 | 6.23 | 6.24 | 6.28 | 6.20 | 0.16% | 0.82% | 93139 | 5818万 | 70.74 | 70.74 | 54.5 | | 73 | 英洛华 | 2023-12-29 五 | 6.12 | 6.14 | 6.23 | 6.24 | 6.12 | 1.47% | 0.98% | 111127 | 6888万 | 70.63 | 70.63 | 54.41 | | 74 | 英洛华 | 2023-12-28 四 | 5.92 | 5.97 | 6.14 | 6.17 | 5.91 | 2.85% | 1.53% | 172901 | 10552万 | 69.61 | 69.61 | 53.63 | | 75 | 英洛华 | 2023-12-27 三 | 6.00 | 6.05 | 5.97 | 6.05 | 5.88 | -1.32% | 1.42% | 160627 | 9556万 | 67.68 | 67.68 | 52.14 | | 76 | 英洛华 | 2023-12-26 二 | 6.00 | 6.02 | 6.05 | 6.30 | 5.97 | 0.50% | 1.69% | 191100 | 11705万 | 68.59 | 68.59 | 52.84 | | 77 | 英洛华 | 2023-12-25 一 | 6.08 | 6.05 | 6.02 | 6.09 | 5.98 | -0.50% | 0.52% | 58581 | 3529万 | 68.25 | 68.25 | 52.58 | | 78 | 英洛华 | 2023-12-22 五 | 6.09 | 6.06 | 6.05 | 6.15 | 6.00 | -0.17% | 0.79% | 89524 | 5437万 | 68.59 | 68.59 | 52.84 | | 79 | 英洛华 | 2023-12-21 四 | 5.96 | 5.98 | 6.06 | 6.09 | 5.89 | 1.34% | 0.76% | 85641 | 5137万 | 68.7 | 68.7 | 52.93 | | 80 | 英洛华 | 2023-12-20 三 | 6.05 | 6.04 | 5.98 | 6.06 | 5.97 | -0.99% | 0.47% | 53561 | 3222万 | 67.79 | 67.79 | 52.23 | | 81 | 英洛华 | 2023-12-19 二 | 6.05 | 6.03 | 6.04 | 6.07 | 5.99 | 0.17% | 0.50% | 56755 | 3417万 | 68.47 | 68.47 | 52.75 | | 82 | 英洛华 | 2023-12-18 一 | 6.13 | 6.13 | 6.03 | 6.14 | 6.02 | -1.63% | 0.79% | 89336 | 5433万 | 68.36 | 68.36 | 52.67 | | 83 | 英洛华 | 2023-12-15 五 | 6.20 | 6.23 | 6.13 | 6.29 | 6.11 | -1.61% | 1.19% | 135398 | 8353万 | 69.49 | 69.49 | 53.54 | | 84 | 英洛华 | 2023-12-14 四 | 6.36 | 6.40 | 6.23 | 6.40 | 6.21 | -2.66% | 2.22% | 251268 | 15829万 | 70.63 | 70.63 | 54.41 | | 85 | 英洛华 | 2023-12-13 三 | 6.23 | 6.26 | 6.40 | 6.71 | 6.16 | 2.24% | 3.41% | 386338 | 24812万 | 72.56 | 72.56 | 55.9 | | 86 | 英洛华 | 2023-12-12 二 | 6.40 | 6.24 | 6.26 | 6.45 | 6.18 | 0.32% | 1.41% | 159439 | 10008万 | 70.97 | 70.97 | 54.68 | | 87 | 英洛华 | 2023-12-11 一 | 6.12 | 6.11 | 6.24 | 6.25 | 6.05 | 2.13% | 0.83% | 94124 | 5799万 | 70.74 | 70.74 | 54.5 | | 88 | 英洛华 | 2023-12-08 五 | 6.26 | 6.24 | 6.11 | 6.28 | 6.10 | -2.08% | 0.76% | 86414 | 5327万 | 69.27 | 69.27 | 53.37 | | 89 | 英洛华 | 2023-12-07 四 | 6.22 | 6.25 | 6.24 | 6.28 | 6.14 | -0.16% | 0.78% | 88510 | 5495万 | 70.74 | 70.74 | 54.5 | | 90 | 英洛华 | 2023-12-06 三 | 6.13 | 6.14 | 6.25 | 6.34 | 6.10 | 1.79% | 1.12% | 126761 | 7937万 | 70.86 | 70.86 | 54.59 | | 91 | 英洛华 | 2023-12-05 二 | 6.25 | 6.25 | 6.14 | 6.26 | 6.13 | -1.76% | 0.72% | 81946 | 5071万 | 69.61 | 69.61 | 53.63 | | 92 | 英洛华 | 2023-12-04 一 | 6.23 | 6.20 | 6.25 | 6.34 | 6.20 | 0.81% | 0.83% | 93560 | 5880万 | 70.86 | 70.86 | 54.59 | | 93 | 英洛华 | 2023-12-01 五 | 6.27 | 6.28 | 6.20 | 6.28 | 6.18 | -1.27% | 0.89% | 100417 | 6241万 | 70.29 | 70.29 | 54.15 | | 94 | 英洛华 | 2023-11-30 四 | 6.30 | 6.31 | 6.28 | 6.36 | 6.19 | -0.48% | 0.96% | 109339 | 6850万 | 71.2 | 71.2 | 54.85 | | 95 | 英洛华 | 2023-11-29 三 | 6.31 | 6.31 | 6.31 | 6.37 | 6.30 | 0.00% | 0.85% | 96899 | 6138万 | 71.54 | 71.54 | 55.11 | | 96 | 英洛华 | 2023-11-28 二 | 6.21 | 6.20 | 6.31 | 6.32 | 6.15 | 1.77% | 1.34% | 152051 | 9496万 | 71.54 | 71.54 | 55.11 | | 97 | 英洛华 | 2023-11-24 五 | 6.54 | 6.55 | 6.43 | 6.55 | 6.41 | -1.83% | 0.72% | 81086 | 5236万 | 72.9 | 72.9 | 56.16 | | 98 | 英洛华 | 2023-11-23 四 | 6.44 | 6.45 | 6.55 | 6.55 | 6.41 | 1.55% | 0.81% | 91621 | 5962万 | 74.26 | 74.26 | 57.21 | | 99 | 英洛华 | 2023-11-22 三 | 6.51 | 6.54 | 6.45 | 6.57 | 6.45 | -1.38% | 0.79% | 89002 | 5783万 | 73.12 | 73.12 | 56.34 | | 100 | 英洛华 | 2023-11-21 二 | 6.60 | 6.64 | 6.54 | 6.65 | 6.53 | -1.51% | 1.16% | 131424 | 8650万 | 74.14 | 74.14 | 57.12 | | 101 | 英洛华 | 2023-11-20 一 | 6.50 | 6.48 | 6.64 | 6.66 | 6.48 | 2.47% | 1.69% | 191232 | 12601万 | 75.28 | 75.28 | 58 | | 102 | 英洛华 | 2023-11-17 五 | 6.40 | 6.42 | 6.48 | 6.49 | 6.39 | 0.93% | 0.84% | 95315 | 6155万 | 73.46 | 73.46 | 56.6 | | 103 | 英洛华 | 2023-11-16 四 | 6.49 | 6.49 | 6.42 | 6.50 | 6.41 | -1.08% | 0.76% | 85938 | 5533万 | 72.78 | 72.78 | 56.07 | | 104 | 英洛华 | 2023-11-15 三 | 6.46 | 6.42 | 6.49 | 6.50 | 6.43 | 1.09% | 1.37% | 155035 | 10031万 | 73.58 | 73.58 | 56.69 | | 105 | 英洛华 | 2023-11-14 二 | 6.46 | 6.46 | 6.42 | 6.48 | 6.38 | -0.62% | 0.73% | 82792 | 5322万 | 72.78 | 72.78 | 56.07 | | 106 | 英洛华 | 2023-11-13 一 | 6.42 | 6.42 | 6.46 | 6.47 | 6.40 | 0.62% | 0.73% | 83228 | 5357万 | 73.24 | 73.24 | 56.42 | | 107 | 英洛华 | 2023-11-10 五 | 6.40 | 6.43 | 6.42 | 6.48 | 6.38 | -0.16% | 0.72% | 81895 | 5264万 | 72.78 | 72.78 | 56.07 | | 108 | 英洛华 | 2023-11-09 四 | 6.45 | 6.47 | 6.43 | 6.51 | 6.40 | -0.62% | 1.22% | 138512 | 8939万 | 72.9 | 72.9 | 56.16 | | 109 | 英洛华 | 2023-11-08 三 | 6.53 | 6.56 | 6.47 | 6.55 | 6.43 | -1.37% | 1.91% | 216473 | 14015万 | 73.35 | 73.35 | 56.51 | | 110 | 英洛华 | 2023-11-07 二 | 6.40 | 6.46 | 6.56 | 6.67 | 6.36 | 1.55% | 2.84% | 322483 | 21022万 | 74.37 | 74.37 | 57.3 | | 111 | 英洛华 | 2023-11-06 一 | 6.40 | 6.35 | 6.46 | 6.49 | 6.38 | 1.73% | 2.66% | 301809 | 19405万 | 73.24 | 73.24 | 56.42 | | 112 | 英洛华 | 2023-11-03 五 | 6.10 | 6.07 | 6.35 | 6.58 | 6.10 | 4.61% | 3.16% | 358481 | 22790万 | 71.99 | 71.99 | 55.46 | | 113 | 英洛华 | 2023-11-02 四 | 6.18 | 6.14 | 6.07 | 6.18 | 6.06 | -1.14% | 0.64% | 73073 | 4462万 | 68.81 | 68.81 | 53.02 | | 114 | 英洛华 | 2023-11-01 三 | 6.07 | 6.07 | 6.14 | 6.15 | 6.04 | 1.15% | 0.92% | 103853 | 6340万 | 69.61 | 69.61 | 53.63 | | 115 | 英洛华 | 2023-10-31 二 | 6.03 | 6.05 | 6.07 | 6.18 | 6.00 | 0.33% | 1.04% | 117492 | 7122万 | 68.81 | 68.81 | 53.02 | | 116 | 英洛华 | 2023-10-30 一 | 5.99 | 6.01 | 6.05 | 6.07 | 5.98 | 0.67% | 0.66% | 74820 | 4522万 | 68.59 | 68.59 | 52.84 | | 117 | 英洛华 | 2023-10-27 五 | 5.92 | 5.92 | 6.01 | 6.03 | 5.89 | 1.52% | 0.73% | 82551 | 4932万 | 68.13 | 68.13 | 52.49 | | 118 | 英洛华 | 2023-10-26 四 | 5.87 | 5.91 | 5.92 | 5.93 | 5.80 | 0.17% | 0.68% | 76590 | 4486万 | 67.11 | 67.11 | 51.71 | | 119 | 英洛华 | 2023-10-25 三 | 5.82 | 5.89 | 5.91 | 5.97 | 5.82 | 0.34% | 0.88% | 99521 | 5892万 | 67 | 67 | 51.62 | | 120 | 英洛华 | 2023-10-24 二 | 5.73 | 5.73 | 5.89 | 5.97 | 5.73 | 2.79% | 1.24% | 140388 | 8224万 | 66.77 | 66.77 | 51.44 | | 121 | 英洛华 | 2023-10-23 一 | 5.97 | 5.99 | 5.73 | 5.97 | 5.69 | -4.34% | 1.07% | 121593 | 7055万 | 64.96 | 64.96 | 50.05 | | 122 | 英洛华 | 2023-10-20 五 | 5.98 | 6.00 | 5.99 | 6.07 | 5.98 | -0.17% | 0.63% | 70878 | 4263万 | 67.91 | 67.91 | 35.95 | | 123 | 英洛华 | 2023-10-19 四 | 6.05 | 6.05 | 6.00 | 6.13 | 5.99 | -0.83% | 0.74% | 84004 | 5084万 | 68.02 | 68.02 | 36.01 | | 124 | 英洛华 | 2023-10-18 三 | 6.18 | 6.20 | 6.05 | 6.18 | 6.05 | -2.42% | 0.91% | 103068 | 6275万 | 68.59 | 68.59 | 36.31 | | 125 | 英洛华 | 2023-10-17 二 | 6.25 | 6.25 | 6.20 | 6.25 | 6.16 | -0.80% | 0.74% | 84459 | 5232万 | 70.29 | 70.29 | 37.21 | | 126 | 英洛华 | 2023-10-16 一 | 6.39 | 6.38 | 6.25 | 6.40 | 6.22 | -2.04% | 0.92% | 104586 | 6584万 | 70.86 | 70.86 | 37.51 | | 127 | 英洛华 | 2023-10-13 五 | 6.36 | 6.37 | 6.38 | 6.40 | 6.31 | 0.16% | 0.75% | 85107 | 5410万 | 72.33 | 72.33 | 38.29 | | 128 | 英洛华 | 2023-10-12 四 | 6.27 | 6.25 | 6.37 | 6.38 | 6.24 | 1.92% | 1.03% | 116361 | 7357万 | 72.22 | 72.22 | 38.23 | | 129 | 英洛华 | 2023-10-11 三 | 6.29 | 6.28 | 6.25 | 6.30 | 6.23 | -0.48% | 0.61% | 68773 | 4307万 | 70.86 | 70.86 | 37.51 | | 130 | 英洛华 | 2023-10-10 二 | 6.25 | 6.25 | 6.28 | 6.31 | 6.23 | 0.48% | 0.61% | 68996 | 4331万 | 71.2 | 71.2 | 37.69 | | 131 | 英洛华 | 2023-10-09 一 | 6.23 | 6.26 | 6.25 | 6.26 | 6.21 | -0.16% | 0.52% | 59127 | 3686万 | 70.86 | 70.86 | 37.51 | | 132 | 英洛华 | 2023-09-28 四 | 6.21 | 6.20 | 6.26 | 6.28 | 6.20 | 0.97% | 0.63% | 71560 | 4471万 | 70.97 | 70.97 | 37.57 | | 133 | 英洛华 | 2023-09-27 三 | 6.17 | 6.16 | 6.20 | 6.25 | 6.13 | 0.65% | 0.61% | 68948 | 4282万 | 70.29 | 70.29 | 37.21 | | 134 | 英洛华 | 2023-09-26 二 | 6.20 | 6.20 | 6.16 | 6.20 | 6.15 | -0.65% | 0.45% | 51434 | 3176万 | 69.83 | 69.83 | 36.97 | | 135 | 英洛华 | 2023-09-25 一 | 6.25 | 6.25 | 6.20 | 6.26 | 6.17 | -0.80% | 0.48% | 54405 | 3377万 | 70.29 | 70.29 | 37.21 | | 136 | 英洛华 | 2023-09-22 五 | 6.12 | 6.15 | 6.25 | 6.26 | 6.12 | 1.63% | 0.56% | 63084 | 3911万 | 70.86 | 70.86 | 37.51 | | 137 | 英洛华 | 2023-09-21 四 | 6.17 | 6.19 | 6.15 | 6.22 | 6.13 | -0.65% | 0.58% | 66000 | 4070万 | 69.72 | 69.72 | 36.91 | | 138 | 英洛华 | 2023-09-20 三 | 6.26 | 6.26 | 6.19 | 6.26 | 6.19 | -1.12% | 0.59% | 66933 | 4157万 | 70.18 | 70.18 | 37.15 | | 139 | 英洛华 | 2023-09-19 二 | 6.43 | 6.45 | 6.26 | 6.43 | 6.24 | -2.95% | 1.17% | 133182 | 8398万 | 70.97 | 70.97 | 37.57 | | 140 | 英洛华 | 2023-09-18 一 | 6.34 | 6.37 | 6.45 | 6.48 | 6.31 | 1.26% | 0.96% | 109267 | 7029万 | 73.12 | 73.12 | 38.71 | | 141 | 英洛华 | 2023-09-15 五 | 6.33 | 6.32 | 6.37 | 6.40 | 6.30 | 0.79% | 0.75% | 85045 | 5396万 | 72.22 | 72.22 | 38.23 | | 142 | 英洛华 | 2023-09-14 四 | 6.40 | 6.39 | 6.32 | 6.40 | 6.30 | -1.10% | 0.54% | 60885 | 3857万 | 71.65 | 71.65 | 37.93 | | 143 | 英洛华 | 2023-09-13 三 | 6.45 | 6.45 | 6.39 | 6.47 | 6.34 | -0.93% | 0.73% | 82797 | 5299万 | 72.44 | 72.44 | 38.35 | | 144 | 英洛华 | 2023-09-12 二 | 6.46 | 6.47 | 6.45 | 6.50 | 6.43 | -0.31% | 0.60% | 68040 | 4398万 | 73.12 | 73.12 | 38.71 | | 145 | 英洛华 | 2023-09-11 一 | 6.41 | 6.41 | 6.47 | 6.50 | 6.35 | 0.94% | 0.79% | 89165 | 5738万 | 73.35 | 73.35 | 38.83 | | 146 | 英洛华 | 2023-09-08 五 | 6.36 | 6.38 | 6.41 | 6.47 | 6.35 | 0.47% | 0.58% | 66196 | 4250万 | 72.67 | 72.67 | 38.47 | | 147 | 英洛华 | 2023-09-07 四 | 6.53 | 6.56 | 6.38 | 6.53 | 6.38 | -2.74% | 1.11% | 126120 | 8123万 | 72.33 | 72.33 | 38.29 | | 148 | 英洛华 | 2023-09-06 三 | 6.56 | 6.52 | 6.56 | 6.57 | 6.47 | 0.61% | 1.23% | 138950 | 9089万 | 74.37 | 74.37 | 39.37 | | 149 | 英洛华 | 2023-09-05 二 | 6.52 | 6.55 | 6.52 | 6.57 | 6.46 | -0.46% | 1.06% | 120036 | 7806万 | 73.92 | 73.92 | 39.13 | | 150 | 英洛华 | 2023-09-04 一 | 6.39 | 6.39 | 6.55 | 6.57 | 6.37 | 2.50% | 1.45% | 164600 | 10696万 | 74.26 | 74.26 | 39.31 | | 151 | 英洛华 | 2023-09-01 五 | 6.39 | 6.36 | 6.39 | 6.44 | 6.35 | 0.47% | 0.63% | 71703 | 4579万 | 72.44 | 72.44 | 38.35 | | 152 | 英洛华 | 2023-08-31 四 | 6.45 | 6.48 | 6.36 | 6.47 | 6.36 | -1.85% | 0.81% | 91945 | 5875万 | 72.1 | 72.1 | 38.17 | | 153 | 英洛华 | 2023-08-30 三 | 6.40 | 6.45 | 6.48 | 6.61 | 6.39 | 0.47% | 1.48% | 167634 | 10916万 | 73.46 | 73.46 | 38.89 | | 154 | 英洛华 | 2023-08-29 二 | 6.20 | 6.21 | 6.45 | 6.50 | 6.20 | 3.86% | 2.00% | 227283 | 14564万 | 73.12 | 73.12 | 38.71 | | 155 | 英洛华 | 2023-08-28 一 | 6.56 | 6.16 | 6.21 | 6.56 | 6.20 | 0.81% | 1.10% | 124939 | 7919万 | 70.4 | 70.4 | 37.27 | | 156 | 英洛华 | 2023-08-25 五 | 6.21 | 6.24 | 6.16 | 6.30 | 6.16 | -1.28% | 0.77% | 87487 | 5439万 | 69.83 | 69.83 | 36.97 | | 157 | 英洛华 | 2023-08-23 三 | 6.39 | 6.40 | 6.31 | 6.42 | 6.30 | -1.41% | 0.73% | 83237 | 5282万 | 71.54 | 71.54 | 37.87 | | 158 | 英洛华 | 2023-08-22 二 | 6.36 | 6.36 | 6.40 | 6.42 | 6.26 | 0.63% | 0.89% | 100490 | 6377万 | 72.56 | 72.56 | 38.41 |
|
行情刷新 | 流通股东
 |
