| 股票名称 | 代码 000811 | 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 | 冰轮环境 | 2024-04-26 五 | 10.76 | 10.83 | 11.18 | 11.20 | 10.75 | 3.23% | 1.65% | 123391 | 13624万 | 83.38 | 85.38 | 12.75 | 2 | 冰轮环境 | 2024-04-25 四 | 10.89 | 10.93 | 10.83 | 10.97 | 10.74 | -0.91% | 0.87% | 65187 | 7072万 | 80.77 | 82.7 | 12.63 | 3 | 冰轮环境 | 2024-04-24 三 | 10.70 | 10.67 | 10.93 | 10.93 | 10.65 | 2.44% | 0.91% | 67963 | 7366万 | 81.52 | 83.47 | 12.75 | 4 | 冰轮环境 | 2024-04-23 二 | 10.95 | 10.92 | 10.67 | 10.99 | 10.59 | -2.29% | 1.32% | 98317 | 10555万 | 79.58 | 81.48 | 12.45 | 5 | 冰轮环境 | 2024-04-22 一 | 11.17 | 11.20 | 10.92 | 11.28 | 10.88 | -2.50% | 1.22% | 90618 | 9940万 | 81.44 | 83.39 | 12.74 | 6 | 冰轮环境 | 2024-04-19 五 | 11.28 | 11.32 | 11.20 | 11.33 | 11.12 | -1.06% | 1.10% | 81838 | 9179万 | 83.53 | 85.53 | 13.07 | 7 | 冰轮环境 | 2024-04-18 四 | 11.05 | 11.09 | 11.32 | 11.52 | 11.01 | 2.07% | 2.07% | 154481 | 17464万 | 84.43 | 86.45 | 13.21 | 8 | 冰轮环境 | 2024-04-17 三 | 10.61 | 10.48 | 11.09 | 11.09 | 10.60 | 5.82% | 1.62% | 121060 | 13167万 | 82.71 | 84.69 | 12.94 | 9 | 冰轮环境 | 2024-04-16 二 | 10.91 | 11.00 | 10.48 | 11.03 | 10.46 | -4.73% | 1.61% | 119839 | 12778万 | 78.16 | 80.03 | 12.23 | 10 | 冰轮环境 | 2024-04-15 一 | 11.05 | 11.12 | 11.00 | 11.18 | 10.76 | -1.08% | 1.43% | 106824 | 11749万 | 82.04 | 84 | 12.83 | 11 | 冰轮环境 | 2024-04-12 五 | 11.13 | 11.14 | 11.12 | 11.27 | 11.09 | -0.18% | 0.88% | 65420 | 7319万 | 82.94 | 84.92 | 12.97 | 12 | 冰轮环境 | 2024-04-11 四 | 10.95 | 11.03 | 11.14 | 11.35 | 10.91 | 1.00% | 1.26% | 94204 | 10525万 | 83.08 | 85.07 | 13 | 13 | 冰轮环境 | 2024-04-10 三 | 11.19 | 11.19 | 11.03 | 11.22 | 10.97 | -1.43% | 1.08% | 80185 | 8878万 | 82.26 | 84.23 | 12.87 | 14 | 冰轮环境 | 2024-04-09 二 | 11.12 | 11.15 | 11.19 | 11.36 | 11.05 | 0.36% | 1.67% | 124902 | 13998万 | 83.46 | 85.45 | 13.05 | 15 | 冰轮环境 | 2024-04-08 一 | 11.49 | 11.51 | 11.15 | 11.49 | 11.00 | -3.13% | 2.16% | 161224 | 18036万 | 83.16 | 85.15 | 13.01 | 16 | 冰轮环境 | 2024-04-03 三 | 11.68 | 11.73 | 11.51 | 11.70 | 11.37 | -1.88% | 1.43% | 106536 | 12259万 | 85.84 | 87.9 | 13.43 | 17 | 冰轮环境 | 2024-04-02 二 | 11.88 | 11.94 | 11.73 | 11.95 | 11.62 | -1.76% | 1.52% | 113410 | 13301万 | 87.48 | 89.58 | 13.68 | 18 | 冰轮环境 | 2024-04-01 一 | 11.84 | 11.85 | 11.94 | 11.99 | 11.64 | 0.76% | 1.92% | 143536 | 16946万 | 89.05 | 91.18 | 13.93 | 19 | 冰轮环境 | 2024-03-29 五 | 11.47 | 11.50 | 11.85 | 11.85 | 11.25 | 3.04% | 2.44% | 182060 | 21025万 | 88.38 | 90.49 | 13.82 | 20 | 冰轮环境 | 2024-03-28 四 | 11.42 | 11.80 | 11.50 | 11.71 | 11.03 | -2.54% | 3.25% | 242052 | 27432万 | 85.77 | 87.82 | 13.42 | 21 | 冰轮环境 | 2024-03-27 三 | 12.27 | 12.27 | 11.80 | 12.29 | 11.75 | -3.83% | 1.16% | 86863 | 10429万 | 88.01 | 90.11 | 13.63 | 22 | 冰轮环境 | 2024-03-26 二 | 12.39 | 12.43 | 12.27 | 12.43 | 12.06 | -1.29% | 1.51% | 112290 | 13722万 | 91.51 | 93.7 | 14.17 | 23 | 冰轮环境 | 2024-03-25 一 | 12.60 | 12.68 | 12.43 | 12.81 | 12.41 | -1.97% | 0.97% | 72244 | 9128万 | 92.71 | 94.92 | 14.35 | 24 | 冰轮环境 | 2024-03-22 五 | 12.89 | 12.87 | 12.68 | 12.93 | 12.60 | -1.48% | 1.27% | 94617 | 12067万 | 94.57 | 96.83 | 14.64 | 25 | 冰轮环境 | 2024-03-21 四 | 12.70 | 12.69 | 12.87 | 13.02 | 12.61 | 1.42% | 1.58% | 117699 | 15113万 | 95.99 | 98.28 | 14.86 | 26 | 冰轮环境 | 2024-03-20 三 | 12.55 | 12.59 | 12.69 | 12.75 | 12.40 | 0.79% | 1.24% | 92406 | 11624万 | 94.64 | 96.91 | 14.65 | 27 | 冰轮环境 | 2024-03-19 二 | 12.85 | 12.85 | 12.59 | 12.90 | 12.56 | -2.02% | 1.24% | 92158 | 11727万 | 93.9 | 96.14 | 14.54 | 28 | 冰轮环境 | 2024-03-18 一 | 12.50 | 12.47 | 12.85 | 12.91 | 12.41 | 3.05% | 1.83% | 136202 | 17227万 | 95.84 | 98.13 | 14.84 | 29 | 冰轮环境 | 2024-03-15 五 | 12.35 | 12.40 | 12.47 | 12.47 | 12.22 | 0.56% | 1.11% | 82499 | 10199万 | 93 | 95.23 | 14.4 | 30 | 冰轮环境 | 2024-03-14 四 | 12.35 | 12.34 | 12.40 | 12.66 | 12.26 | 0.49% | 1.98% | 147616 | 18425万 | 92.48 | 94.69 | 14.32 | 31 | 冰轮环境 | 2024-03-08 五 | 12.31 | 12.38 | 12.55 | 12.68 | 12.30 | 1.37% | 1.49% | 110849 | 13866万 | 93.6 | 95.84 | 14.49 | 32 | 冰轮环境 | 2024-03-07 四 | 12.23 | 12.17 | 12.38 | 12.61 | 12.17 | 1.73% | 2.32% | 173050 | 21488万 | 92.33 | 94.54 | 14.3 | 33 | 冰轮环境 | 2024-03-06 三 | 12.12 | 12.12 | 12.17 | 12.34 | 12.07 | 0.41% | 1.22% | 90927 | 11097万 | 90.77 | 92.94 | 14.05 | 34 | 冰轮环境 | 2024-03-05 二 | 12.19 | 12.23 | 12.12 | 12.22 | 11.98 | -0.90% | 1.48% | 110558 | 13396万 | 90.39 | 92.56 | 14 | 35 | 冰轮环境 | 2024-03-04 一 | 12.19 | 12.26 | 12.23 | 12.26 | 11.93 | -0.24% | 2.38% | 177433 | 21436万 | 91.21 | 93.4 | 14.12 | 36 | 冰轮环境 | 2024-03-01 五 | 12.80 | 12.65 | 12.26 | 12.80 | 12.17 | -3.08% | 4.75% | 353922 | 43826万 | 91.44 | 93.62 | 14.16 | 37 | 冰轮环境 | 2024-02-29 四 | 11.57 | 11.55 | 12.65 | 12.68 | 11.51 | 9.52% | 3.53% | 263128 | 31903万 | 94.35 | 96.6 | 14.61 | 38 | 冰轮环境 | 2024-02-28 三 | 11.79 | 11.77 | 11.55 | 12.19 | 11.55 | -1.87% | 2.56% | 190996 | 22631万 | 86.14 | 88.2 | 13.34 | 39 | 冰轮环境 | 2024-02-27 二 | 11.41 | 11.50 | 11.77 | 11.77 | 11.37 | 2.35% | 1.35% | 100980 | 11690万 | 87.78 | 89.88 | 13.59 | 40 | 冰轮环境 | 2024-02-26 一 | 11.53 | 11.43 | 11.50 | 11.68 | 11.40 | 0.61% | 1.80% | 134573 | 15551万 | 85.77 | 87.82 | 13.28 | 41 | 冰轮环境 | 2024-02-23 五 | 11.31 | 11.29 | 11.43 | 11.48 | 11.12 | 1.24% | 1.34% | 99620 | 11249万 | 85.25 | 87.29 | 13.2 | 42 | 冰轮环境 | 2024-02-22 四 | 11.06 | 11.04 | 11.29 | 11.34 | 10.99 | 2.26% | 1.24% | 92339 | 10332万 | 84.2 | 86.22 | 13.04 | 43 | 冰轮环境 | 2024-02-21 三 | 10.98 | 11.05 | 11.04 | 11.40 | 10.85 | -0.09% | 2.12% | 158149 | 17656万 | 82.34 | 84.31 | 12.75 | 44 | 冰轮环境 | 2024-02-20 二 | 10.97 | 11.00 | 11.05 | 11.09 | 10.72 | 0.45% | 1.49% | 110856 | 12125万 | 82.41 | 84.38 | 12.76 | 45 | 冰轮环境 | 2024-02-19 一 | 10.86 | 10.75 | 11.00 | 11.11 | 10.76 | 2.33% | 1.85% | 137840 | 15090万 | 82.04 | 84 | 12.7 | 46 | 冰轮环境 | 2024-02-08 四 | 10.24 | 10.25 | 10.75 | 10.94 | 10.14 | 4.88% | 2.45% | 182747 | 19572万 | 80.18 | 82.09 | 12.41 | 47 | 冰轮环境 | 2024-02-07 三 | 9.88 | 9.77 | 10.25 | 10.56 | 9.85 | 4.91% | 2.72% | 202873 | 20789万 | 76.45 | 78.27 | 11.84 | 48 | 冰轮环境 | 2024-02-06 二 | 9.05 | 9.06 | 9.77 | 9.97 | 8.91 | 7.84% | 2.99% | 222702 | 21116万 | 72.87 | 74.61 | 11.28 | 49 | 冰轮环境 | 2024-02-05 一 | 9.79 | 9.79 | 9.06 | 9.84 | 8.83 | -7.46% | 2.53% | 188382 | 17371万 | 67.57 | 69.19 | 10.46 | 50 | 冰轮环境 | 2024-02-02 五 | 10.45 | 10.37 | 9.79 | 10.51 | 9.46 | -5.59% | 2.25% | 167470 | 16676万 | 73.02 | 74.76 | 11.3 | 51 | 冰轮环境 | 2024-02-01 四 | 10.37 | 10.45 | 10.37 | 10.63 | 10.29 | -0.77% | 1.28% | 95835 | 10019万 | 77.34 | 79.19 | 11.97 | 52 | 冰轮环境 | 2024-01-31 三 | 11.08 | 10.98 | 10.45 | 11.11 | 10.32 | -4.83% | 1.98% | 147705 | 15819万 | 77.94 | 79.8 | 12.07 | 53 | 冰轮环境 | 2024-01-30 二 | 11.24 | 11.24 | 10.98 | 11.39 | 10.97 | -2.31% | 1.62% | 120789 | 13501万 | 81.89 | 83.85 | 12.68 | 54 | 冰轮环境 | 2024-01-29 一 | 12.10 | 12.20 | 11.24 | 12.24 | 11.01 | -7.87% | 3.00% | 223925 | 25513万 | 83.83 | 85.84 | 12.98 | 55 | 冰轮环境 | 2024-01-26 五 | 12.30 | 12.36 | 12.20 | 12.47 | 12.17 | -1.29% | 0.92% | 68499 | 8431万 | 90.99 | 93.17 | 14.09 | 56 | 冰轮环境 | 2024-01-25 四 | 11.99 | 11.98 | 12.36 | 12.37 | 11.86 | 3.17% | 1.29% | 95908 | 11702万 | 92.18 | 94.39 | 14.27 | 57 | 冰轮环境 | 2024-01-24 三 | 11.84 | 11.82 | 11.98 | 12.22 | 11.52 | 1.35% | 1.10% | 81919 | 9710万 | 89.35 | 91.49 | 13.83 | 58 | 冰轮环境 | 2024-01-23 二 | 11.60 | 11.64 | 11.82 | 11.91 | 11.51 | 1.55% | 1.21% | 90592 | 10612万 | 88.16 | 90.26 | 13.65 | 59 | 冰轮环境 | 2024-01-22 一 | 12.56 | 12.58 | 11.64 | 12.60 | 11.53 | -7.47% | 1.13% | 84224 | 10142万 | 86.81 | 88.89 | 13.44 | 60 | 冰轮环境 | 2024-01-19 五 | 12.80 | 12.88 | 12.58 | 12.90 | 12.54 | -2.33% | 0.74% | 55446 | 7045万 | 93.82 | 96.07 | 14.53 | 61 | 冰轮环境 | 2024-01-18 四 | 13.15 | 13.21 | 12.88 | 13.16 | 12.34 | -2.50% | 1.77% | 132032 | 16790万 | 96.06 | 98.36 | 14.87 | 62 | 冰轮环境 | 2024-01-17 三 | 13.54 | 13.60 | 13.21 | 13.60 | 13.20 | -2.87% | 0.86% | 63861 | 8573万 | 98.52 | 100.88 | 15.25 | 63 | 冰轮环境 | 2024-01-16 二 | 13.45 | 13.45 | 13.60 | 13.70 | 13.28 | 1.12% | 1.20% | 89251 | 12063万 | 101.43 | 103.86 | 15.7 | 64 | 冰轮环境 | 2024-01-15 一 | 13.16 | 13.29 | 13.45 | 13.65 | 13.08 | 1.20% | 1.03% | 76718 | 10262万 | 100.31 | 102.71 | 15.53 | 65 | 冰轮环境 | 2024-01-12 五 | 13.22 | 13.11 | 13.29 | 13.80 | 13.12 | 1.37% | 1.17% | 87606 | 11828万 | 99.12 | 101.49 | 15.35 | 66 | 冰轮环境 | 2024-01-11 四 | 12.95 | 12.99 | 13.11 | 13.21 | 12.95 | 0.92% | 0.75% | 56210 | 7358万 | 97.78 | 100.12 | 15.14 | 67 | 冰轮环境 | 2024-01-10 三 | 13.27 | 13.25 | 12.99 | 13.32 | 12.95 | -1.96% | 0.64% | 47591 | 6235万 | 96.88 | 99.2 | 15 | 68 | 冰轮环境 | 2024-01-09 二 | 13.03 | 13.00 | 13.25 | 13.36 | 12.96 | 1.92% | 0.72% | 54061 | 7146万 | 98.82 | 101.18 | 15.3 | 69 | 冰轮环境 | 2024-01-08 一 | 13.46 | 13.53 | 13.00 | 13.48 | 12.97 | -3.92% | 0.97% | 72216 | 9521万 | 96.96 | 99.28 | 15.01 | 70 | 冰轮环境 | 2024-01-05 五 | 13.84 | 13.80 | 13.53 | 13.92 | 13.48 | -1.96% | 0.79% | 58848 | 8061万 | 100.91 | 103.32 | 15.62 | 71 | 冰轮环境 | 2024-01-04 四 | 13.90 | 13.90 | 13.80 | 14.02 | 13.75 | -0.72% | 0.91% | 67850 | 9400万 | 102.92 | 105.38 | 15.93 | 72 | 冰轮环境 | 2024-01-03 三 | 13.77 | 13.78 | 13.90 | 14.05 | 13.55 | 0.87% | 1.22% | 91048 | 12547万 | 103.67 | 106.15 | 16.05 | 73 | 冰轮环境 | 2024-01-02 二 | 13.61 | 13.57 | 13.78 | 13.97 | 13.50 | 1.55% | 1.35% | 100526 | 13830万 | 102.77 | 105.23 | 15.91 | 74 | 冰轮环境 | 2023-12-29 五 | 13.40 | 13.38 | 13.57 | 13.58 | 13.31 | 1.42% | 0.83% | 61889 | 8358万 | 101.21 | 103.63 | 15.67 | 75 | 冰轮环境 | 2023-12-28 四 | 12.88 | 12.93 | 13.38 | 13.46 | 12.68 | 3.48% | 1.26% | 94309 | 12475万 | 99.79 | 102.18 | 15.45 | 76 | 冰轮环境 | 2023-12-27 三 | 12.73 | 12.74 | 12.93 | 12.99 | 12.71 | 1.49% | 0.65% | 48825 | 6279万 | 96.43 | 98.74 | 14.93 | 77 | 冰轮环境 | 2023-12-26 二 | 13.16 | 13.13 | 12.74 | 13.18 | 12.67 | -2.97% | 1.19% | 88438 | 11347万 | 95.02 | 97.29 | 14.71 | 78 | 冰轮环境 | 2023-12-25 一 | 13.09 | 13.17 | 13.13 | 13.23 | 13.02 | -0.30% | 0.53% | 39567 | 5184万 | 97.93 | 100.27 | 15.16 | 79 | 冰轮环境 | 2023-12-22 五 | 13.19 | 13.20 | 13.17 | 13.40 | 13.04 | -0.23% | 0.87% | 64599 | 8529万 | 98.22 | 100.57 | 15.21 | 80 | 冰轮环境 | 2023-12-21 四 | 13.07 | 13.18 | 13.20 | 13.27 | 13.00 | 0.15% | 0.75% | 55832 | 7335万 | 98.45 | 100.8 | 15.24 | 81 | 冰轮环境 | 2023-12-20 三 | 13.31 | 13.34 | 13.18 | 13.61 | 13.17 | -1.20% | 0.63% | 47106 | 6295万 | 98.3 | 100.65 | 15.22 | 82 | 冰轮环境 | 2023-12-19 二 | 13.26 | 13.26 | 13.34 | 13.38 | 13.20 | 0.60% | 0.50% | 36922 | 4906万 | 99.49 | 101.87 | 15.4 | 83 | 冰轮环境 | 2023-12-18 一 | 13.53 | 13.52 | 13.26 | 13.53 | 13.22 | -1.92% | 0.81% | 60634 | 8088万 | 98.9 | 101.26 | 15.31 | 84 | 冰轮环境 | 2023-12-15 五 | 13.65 | 13.63 | 13.52 | 13.76 | 13.48 | -0.81% | 0.67% | 49605 | 6739万 | 100.84 | 103.25 | 15.61 | 85 | 冰轮环境 | 2023-12-14 四 | 13.47 | 13.47 | 13.63 | 13.89 | 13.47 | 1.19% | 1.04% | 77404 | 10613万 | 101.66 | 104.09 | 15.74 | 86 | 冰轮环境 | 2023-12-13 三 | 13.51 | 13.57 | 13.47 | 13.72 | 13.44 | -0.74% | 0.79% | 58860 | 7982万 | 100.46 | 102.86 | 15.55 | 87 | 冰轮环境 | 2023-12-12 二 | 13.68 | 13.71 | 13.57 | 13.68 | 13.30 | -1.02% | 1.01% | 74969 | 10132万 | 101.21 | 103.63 | 15.67 | 88 | 冰轮环境 | 2023-12-11 一 | 13.40 | 13.60 | 13.71 | 13.77 | 13.35 | 0.81% | 1.03% | 76701 | 10415万 | 102.25 | 104.7 | 15.83 | 89 | 冰轮环境 | 2023-12-08 五 | 13.88 | 13.80 | 13.60 | 14.07 | 13.53 | -1.45% | 1.39% | 103598 | 14208万 | 101.43 | 103.86 | 15.7 | 90 | 冰轮环境 | 2023-12-07 四 | 13.76 | 13.76 | 13.80 | 13.93 | 13.69 | 0.29% | 0.93% | 69295 | 9579万 | 102.92 | 105.38 | 15.93 | 91 | 冰轮环境 | 2023-12-06 三 | 13.69 | 13.71 | 13.76 | 13.88 | 13.63 | 0.36% | 0.82% | 60814 | 8382万 | 102.63 | 105.08 | 15.89 | 92 | 冰轮环境 | 2023-12-05 二 | 13.94 | 13.90 | 13.71 | 13.97 | 13.70 | -1.37% | 0.90% | 67331 | 9312万 | 102.25 | 104.7 | 15.83 | 93 | 冰轮环境 | 2023-12-04 一 | 14.15 | 14.12 | 13.90 | 14.18 | 13.63 | -1.56% | 1.81% | 134838 | 18711万 | 103.67 | 106.15 | 16.05 | 94 | 冰轮环境 | 2023-12-01 五 | 14.19 | 14.19 | 14.12 | 14.25 | 13.98 | -0.49% | 1.01% | 75202 | 10605万 | 105.31 | 107.83 | 16.3 | 95 | 冰轮环境 | 2023-11-30 四 | 14.43 | 14.43 | 14.19 | 14.43 | 14.03 | -1.66% | 1.27% | 94959 | 13499万 | 105.83 | 108.36 | 16.39 | 96 | 冰轮环境 | 2023-11-29 三 | 14.59 | 14.59 | 14.43 | 14.83 | 14.33 | -1.10% | 1.66% | 123866 | 18070万 | 107.62 | 110.2 | 16.66 | 97 | 冰轮环境 | 2023-11-28 二 | 14.32 | 14.37 | 14.59 | 14.67 | 14.20 | 1.53% | 2.02% | 150773 | 21812万 | 108.82 | 111.42 | 16.85 | 98 | 冰轮环境 | 2023-11-24 五 | 13.80 | 13.80 | 13.73 | 13.80 | 13.61 | -0.51% | 0.97% | 72655 | 9950万 | 102.4 | 104.85 | 15.85 | 99 | 冰轮环境 | 2023-11-23 四 | 13.43 | 13.49 | 13.80 | 13.89 | 13.43 | 2.30% | 1.07% | 79767 | 10950万 | 102.92 | 105.38 | 15.93 | 100 | 冰轮环境 | 2023-11-22 三 | 13.72 | 13.79 | 13.49 | 13.81 | 13.48 | -2.18% | 1.09% | 81431 | 11100万 | 100.61 | 103.02 | 15.58 | 101 | 冰轮环境 | 2023-11-21 二 | 13.94 | 13.96 | 13.79 | 14.01 | 13.77 | -1.22% | 1.32% | 98221 | 13623万 | 102.85 | 105.31 | 15.92 | 102 | 冰轮环境 | 2023-11-20 一 | 14.00 | 13.83 | 13.96 | 14.09 | 13.57 | 0.94% | 2.32% | 173154 | 23997万 | 104.12 | 106.53 | 16.11 | 103 | 冰轮环境 | 2023-11-17 五 | 13.42 | 13.47 | 13.83 | 13.90 | 13.30 | 2.67% | 2.32% | 172675 | 23518万 | 103.15 | 105.54 | 15.96 | 104 | 冰轮环境 | 2023-11-16 四 | 13.53 | 13.51 | 13.47 | 13.69 | 13.21 | -0.30% | 2.71% | 201979 | 27099万 | 100.46 | 102.79 | 15.54 | 105 | 冰轮环境 | 2023-11-15 三 | 12.89 | 12.79 | 13.51 | 13.86 | 12.83 | 5.63% | 3.32% | 247512 | 33022万 | 100.76 | 103.1 | 15.59 | 106 | 冰轮环境 | 2023-11-14 二 | 12.78 | 12.75 | 12.79 | 12.87 | 12.67 | 0.31% | 0.97% | 72049 | 9187万 | 95.39 | 97.6 | 14.76 | 107 | 冰轮环境 | 2023-11-13 一 | 12.88 | 12.88 | 12.75 | 12.96 | 12.66 | -1.01% | 1.32% | 98574 | 12578万 | 95.09 | 97.3 | 14.71 | 108 | 冰轮环境 | 2023-11-10 五 | 12.90 | 12.97 | 12.88 | 12.92 | 12.70 | -0.69% | 0.80% | 59366 | 7612万 | 96.06 | 98.29 | 14.86 | 109 | 冰轮环境 | 2023-11-09 四 | 12.87 | 12.86 | 12.97 | 13.04 | 12.82 | 0.86% | 1.30% | 96991 | 12571万 | 96.73 | 98.98 | 14.97 | 110 | 冰轮环境 | 2023-11-08 三 | 12.94 | 12.94 | 12.86 | 13.00 | 12.78 | -0.62% | 1.68% | 125582 | 16187万 | 95.91 | 98.14 | 14.84 | 111 | 冰轮环境 | 2023-11-07 二 | 12.79 | 12.78 | 12.94 | 13.04 | 12.58 | 1.25% | 2.55% | 190461 | 24470万 | 96.51 | 98.75 | 14.93 | 112 | 冰轮环境 | 2023-11-06 一 | 12.70 | 12.57 | 12.78 | 12.83 | 12.57 | 1.67% | 1.83% | 136290 | 17325万 | 95.32 | 97.53 | 14.75 | 113 | 冰轮环境 | 2023-11-03 五 | 12.46 | 12.40 | 12.57 | 12.77 | 12.43 | 1.37% | 1.54% | 114905 | 14525万 | 93.75 | 95.92 | 14.5 | 114 | 冰轮环境 | 2023-11-02 四 | 12.66 | 12.64 | 12.40 | 12.70 | 12.37 | -1.90% | 1.35% | 100341 | 12553万 | 92.48 | 94.63 | 14.31 | 115 | 冰轮环境 | 2023-11-01 三 | 12.73 | 12.80 | 12.64 | 12.89 | 12.56 | -1.25% | 1.97% | 147267 | 18700万 | 94.27 | 96.46 | 14.58 | 116 | 冰轮环境 | 2023-10-31 二 | 12.81 | 12.94 | 12.80 | 12.91 | 12.63 | -1.08% | 2.08% | 154999 | 19742万 | 95.47 | 97.68 | 14.77 | 117 | 冰轮环境 | 2023-10-30 一 | 13.80 | 14.05 | 12.94 | 13.96 | 12.67 | -7.90% | 4.23% | 315452 | 41098万 | 96.51 | 98.75 | 14.93 | 118 | 冰轮环境 | 2023-10-27 五 | 13.53 | 13.53 | 14.05 | 14.21 | 13.53 | 3.84% | 1.06% | 78704 | 10980万 | 104.79 | 107.22 | 17.36 | 119 | 冰轮环境 | 2023-10-26 四 | 13.43 | 13.55 | 13.53 | 13.72 | 13.35 | -0.15% | 0.83% | 61843 | 8362万 | 100.91 | 103.25 | 16.72 | 120 | 冰轮环境 | 2023-10-25 三 | 13.50 | 13.41 | 13.55 | 13.76 | 13.50 | 1.04% | 0.56% | 41731 | 5672万 | 101.06 | 103.4 | 16.75 | 121 | 冰轮环境 | 2023-10-24 二 | 13.14 | 13.15 | 13.41 | 13.66 | 13.09 | 1.98% | 0.62% | 45884 | 6144万 | 100.01 | 102.33 | 16.57 | 122 | 冰轮环境 | 2023-10-23 一 | 13.45 | 13.42 | 13.15 | 13.50 | 13.09 | -2.01% | 0.65% | 48547 | 6452万 | 98.08 | 100.35 | 16.25 | 123 | 冰轮环境 | 2023-10-20 五 | 13.45 | 13.53 | 13.42 | 13.68 | 13.38 | -0.81% | 0.60% | 44533 | 6019万 | 100.09 | 102.41 | 16.58 | 124 | 冰轮环境 | 2023-10-19 四 | 13.51 | 13.65 | 13.53 | 13.71 | 13.48 | -0.88% | 0.70% | 52350 | 7120万 | 100.91 | 103.25 | 16.72 | 125 | 冰轮环境 | 2023-10-18 三 | 13.87 | 13.90 | 13.65 | 13.87 | 13.62 | -1.80% | 0.58% | 43179 | 5912万 | 101.8 | 104.16 | 16.87 | 126 | 冰轮环境 | 2023-10-17 二 | 13.89 | 13.90 | 13.90 | 14.02 | 13.76 | 0.00% | 0.65% | 48377 | 6717万 | 103.67 | 106.07 | 17.18 | 127 | 冰轮环境 | 2023-10-16 一 | 14.27 | 14.27 | 13.90 | 14.32 | 13.79 | -2.59% | 1.17% | 87523 | 12230万 | 103.67 | 106.07 | 17.18 | 128 | 冰轮环境 | 2023-10-13 五 | 14.49 | 14.57 | 14.27 | 14.54 | 14.18 | -2.06% | 0.62% | 46461 | 6646万 | 106.43 | 108.9 | 17.64 | 129 | 冰轮环境 | 2023-10-12 四 | 14.50 | 14.48 | 14.57 | 14.63 | 14.45 | 0.62% | 0.69% | 51412 | 7485万 | 108.67 | 111.18 | 18.01 | 130 | 冰轮环境 | 2023-10-11 三 | 14.79 | 14.68 | 14.48 | 15.12 | 14.43 | -1.36% | 0.84% | 62933 | 9220万 | 108 | 110.5 | 17.89 | 131 | 冰轮环境 | 2023-10-10 二 | 15.09 | 15.18 | 14.68 | 15.21 | 14.65 | -3.29% | 1.14% | 84652 | 12521万 | 109.49 | 112.02 | 18.14 | 132 | 冰轮环境 | 2023-10-09 一 | 14.71 | 14.81 | 15.18 | 15.23 | 14.71 | 2.50% | 1.64% | 121959 | 18364万 | 113.22 | 115.84 | 18.76 | 133 | 冰轮环境 | 2023-09-28 四 | 14.72 | 14.70 | 14.81 | 14.87 | 14.59 | 0.75% | 0.70% | 51900 | 7667万 | 110.46 | 113.02 | 18.3 | 134 | 冰轮环境 | 2023-09-27 三 | 14.30 | 14.30 | 14.70 | 14.88 | 14.28 | 2.80% | 1.37% | 101988 | 14959万 | 109.64 | 112.18 | 18.17 | 135 | 冰轮环境 | 2023-09-26 二 | 14.30 | 14.28 | 14.30 | 14.47 | 14.22 | 0.14% | 0.68% | 50461 | 7234万 | 106.65 | 109.12 | 17.67 | 136 | 冰轮环境 | 2023-09-25 一 | 14.39 | 14.35 | 14.28 | 14.39 | 14.18 | -0.49% | 0.57% | 42521 | 6070万 | 106.5 | 108.97 | 17.65 | 137 | 冰轮环境 | 2023-09-22 五 | 14.17 | 14.11 | 14.35 | 14.38 | 14.05 | 1.70% | 0.73% | 54232 | 7739万 | 107.03 | 109.51 | 17.73 | 138 | 冰轮环境 | 2023-09-21 四 | 14.23 | 14.21 | 14.11 | 14.30 | 14.08 | -0.70% | 0.76% | 56777 | 8054万 | 105.24 | 107.67 | 17.44 | 139 | 冰轮环境 | 2023-09-20 三 | 14.23 | 14.29 | 14.21 | 14.42 | 14.17 | -0.56% | 0.66% | 48861 | 6981万 | 105.98 | 108.44 | 17.56 | 140 | 冰轮环境 | 2023-09-19 二 | 14.50 | 14.42 | 14.29 | 14.50 | 14.23 | -0.90% | 0.53% | 39540 | 5661万 | 106.58 | 106.58 | 17.26 | 141 | 冰轮环境 | 2023-09-18 一 | 14.50 | 14.49 | 14.42 | 14.67 | 14.37 | -0.48% | 0.81% | 60283 | 8737万 | 107.55 | 107.55 | 17.42 | 142 | 冰轮环境 | 2023-09-15 五 | 14.67 | 14.72 | 14.49 | 14.72 | 14.41 | -1.56% | 0.94% | 70194 | 10212万 | 108.07 | 108.07 | 17.5 | 143 | 冰轮环境 | 2023-09-14 四 | 14.66 | 14.77 | 14.72 | 14.81 | 14.64 | -0.34% | 0.68% | 50961 | 7496万 | 109.79 | 109.79 | 17.78 | 144 | 冰轮环境 | 2023-09-13 三 | 14.82 | 14.93 | 14.77 | 15.10 | 14.61 | -1.07% | 0.79% | 58968 | 8721万 | 110.16 | 110.16 | 17.84 | 145 | 冰轮环境 | 2023-09-12 二 | 14.90 | 14.94 | 14.93 | 14.96 | 14.82 | -0.07% | 1.01% | 75318 | 11207万 | 111.35 | 111.35 | 18.03 | 146 | 冰轮环境 | 2023-09-11 一 | 14.73 | 14.72 | 14.94 | 15.07 | 14.73 | 1.49% | 1.49% | 111180 | 16642万 | 111.43 | 111.43 | 18.05 | 147 | 冰轮环境 | 2023-09-08 五 | 14.82 | 14.91 | 14.72 | 15.01 | 14.72 | -1.27% | 1.07% | 79444 | 11811万 | 109.79 | 109.79 | 17.78 | 148 | 冰轮环境 | 2023-09-07 四 | 15.05 | 15.05 | 14.91 | 15.13 | 14.90 | -0.93% | 0.85% | 63714 | 9550万 | 111.2 | 111.2 | 18.01 | 149 | 冰轮环境 | 2023-09-06 三 | 14.93 | 15.03 | 15.05 | 15.28 | 14.83 | 0.13% | 1.84% | 136963 | 20671万 | 112.25 | 112.25 | 18.18 | 150 | 冰轮环境 | 2023-09-05 二 | 14.91 | 14.95 | 15.03 | 15.07 | 14.73 | 0.54% | 2.73% | 203647 | 30440万 | 112.1 | 112.1 | 18.15 | 151 | 冰轮环境 | 2023-09-04 一 | 16.69 | 16.57 | 14.95 | 16.77 | 14.91 | -9.78% | 4.75% | 354008 | 53472万 | 111.5 | 111.5 | 18.06 | 152 | 冰轮环境 | 2023-09-01 五 | 16.61 | 16.55 | 16.57 | 16.65 | 16.20 | 0.12% | 1.17% | 87477 | 14382万 | 123.58 | 123.59 | 20.01 | 153 | 冰轮环境 | 2023-08-31 四 | 17.26 | 17.03 | 16.55 | 17.27 | 16.51 | -2.82% | 1.18% | 88103 | 14842万 | 123.43 | 123.44 | 19.99 | 154 | 冰轮环境 | 2023-08-30 三 | 16.80 | 16.82 | 17.03 | 17.28 | 16.71 | 1.25% | 1.21% | 90478 | 15438万 | 127.01 | 127.02 | 20.57 | 155 | 冰轮环境 | 2023-08-29 二 | 15.88 | 15.96 | 16.82 | 16.90 | 15.88 | 5.39% | 1.24% | 92130 | 15316万 | 125.45 | 125.45 | 25.93 | 156 | 冰轮环境 | 2023-08-28 一 | 16.54 | 15.89 | 15.96 | 16.79 | 15.95 | 0.44% | 1.18% | 87811 | 14323万 | 119.03 | 119.04 | 24.6 | 157 | 冰轮环境 | 2023-08-25 五 | 16.30 | 16.21 | 15.89 | 16.30 | 15.76 | -1.97% | 0.88% | 65781 | 10502万 | 118.51 | 118.51 | 24.5 | 158 | 冰轮环境 | 2023-08-23 三 | 16.25 | 16.27 | 16.14 | 16.48 | 16.08 | -0.80% | 0.91% | 67919 | 11051万 | 120.38 | 120.38 | 24.88 | 159 | 冰轮环境 | 2023-08-22 二 | 16.22 | 16.21 | 16.27 | 16.37 | 15.99 | 0.37% | 0.92% | 68934 | 11166万 | 121.35 | 121.35 | 25.08 |
|
行情刷新 | 流通股东
|