| 股票名称 | 代码 000831 | 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 | 中国稀土 | 2024-04-30 二 | 28.52 | 28.53 | 28.03 | 28.75 | 27.96 | -1.75% | 1.65% | 162048 | 45637万 | 274.94 | 297.46 | 1491.75 | 2 | 中国稀土 | 2024-04-29 一 | 27.70 | 28.94 | 28.53 | 28.73 | 27.29 | -1.42% | 2.96% | 290273 | 81898万 | 279.85 | 302.77 | 1518.36 | 3 | 中国稀土 | 2024-04-26 五 | 28.70 | 28.93 | 28.94 | 29.07 | 28.61 | 0.03% | 2.32% | 227428 | 65731万 | 283.87 | 307.12 | 177.41 | 4 | 中国稀土 | 2024-04-25 四 | 28.98 | 29.21 | 28.93 | 29.23 | 28.59 | -0.96% | 1.85% | 181260 | 52409万 | 283.77 | 307.01 | 177.35 | 5 | 中国稀土 | 2024-04-24 三 | 27.51 | 27.51 | 29.21 | 29.45 | 27.28 | 6.18% | 3.18% | 312295 | 88612万 | 286.52 | 309.98 | 179.07 | 6 | 中国稀土 | 2024-04-23 二 | 28.00 | 28.29 | 27.51 | 28.13 | 27.41 | -2.76% | 2.18% | 214292 | 59245万 | 269.84 | 291.94 | 168.65 | 7 | 中国稀土 | 2024-04-22 一 | 28.20 | 28.60 | 28.29 | 29.45 | 28.16 | -1.08% | 2.00% | 196178 | 56400万 | 277.49 | 300.22 | 173.43 | 8 | 中国稀土 | 2024-04-19 五 | 29.12 | 29.48 | 28.60 | 29.70 | 28.48 | -2.99% | 3.28% | 322079 | 93238万 | 280.53 | 303.51 | 175.33 | 9 | 中国稀土 | 2024-04-18 四 | 29.69 | 29.87 | 29.48 | 30.10 | 29.06 | -1.31% | 3.10% | 304396 | 90296万 | 289.17 | 312.85 | 180.72 | 10 | 中国稀土 | 2024-04-17 三 | 29.25 | 29.39 | 29.87 | 29.99 | 29.05 | 1.63% | 3.62% | 354905 | 104748万 | 292.99 | 316.99 | 183.12 | 11 | 中国稀土 | 2024-04-16 二 | 29.60 | 29.95 | 29.39 | 31.29 | 29.32 | -1.87% | 5.43% | 532193 | 162039万 | 288.28 | 311.89 | 180.17 | 12 | 中国稀土 | 2024-04-15 一 | 28.77 | 29.15 | 29.95 | 30.40 | 27.71 | 2.74% | 4.56% | 447203 | 130481万 | 293.78 | 317.84 | 183.61 | 13 | 中国稀土 | 2024-04-12 五 | 29.55 | 29.54 | 29.15 | 29.82 | 28.77 | -1.32% | 3.07% | 300917 | 87959万 | 285.93 | 309.35 | 178.7 | 14 | 中国稀土 | 2024-04-11 四 | 29.61 | 30.16 | 29.54 | 30.35 | 29.00 | -2.06% | 4.06% | 398542 | 117786万 | 289.75 | 313.48 | 181.09 | 15 | 中国稀土 | 2024-04-10 三 | 31.02 | 32.10 | 30.16 | 31.27 | 29.80 | -6.04% | 6.62% | 649275 | 198246万 | 295.84 | 320.06 | 184.89 | 16 | 中国稀土 | 2024-04-09 二 | 30.10 | 30.18 | 32.10 | 32.21 | 29.93 | 6.36% | 9.17% | 899449 | 282391万 | 314.87 | 340.65 | 196.79 | 17 | 中国稀土 | 2024-04-08 一 | 29.60 | 30.05 | 30.18 | 31.66 | 29.50 | 0.43% | 7.52% | 737944 | 226299万 | 296.03 | 320.28 | 185.02 | 18 | 中国稀土 | 2024-04-03 三 | 28.35 | 28.08 | 30.05 | 30.89 | 27.90 | 7.02% | 7.97% | 781581 | 232809万 | 294.76 | 318.9 | 184.22 | 19 | 中国稀土 | 2024-04-02 二 | 27.86 | 28.01 | 28.08 | 28.56 | 27.81 | 0.25% | 2.39% | 234734 | 65963万 | 275.43 | 297.99 | 172.14 | 20 | 中国稀土 | 2024-04-01 一 | 27.72 | 27.54 | 28.01 | 28.85 | 27.72 | 1.71% | 3.02% | 296212 | 83993万 | 274.75 | 297.25 | 171.71 | 21 | 中国稀土 | 2024-03-29 五 | 27.14 | 27.00 | 27.54 | 27.71 | 27.01 | 2.00% | 1.49% | 145805 | 39980万 | 270.14 | 292.26 | 168.83 | 22 | 中国稀土 | 2024-03-28 四 | 26.64 | 26.64 | 27.00 | 27.32 | 26.50 | 1.35% | 1.40% | 136931 | 36953万 | 264.84 | 286.53 | 165.52 | 23 | 中国稀土 | 2024-03-27 三 | 27.30 | 27.28 | 26.64 | 27.46 | 26.62 | -2.35% | 1.24% | 121406 | 32746万 | 261.31 | 282.71 | 163.31 | 24 | 中国稀土 | 2024-03-26 二 | 27.60 | 27.63 | 27.28 | 27.81 | 26.73 | -1.27% | 1.83% | 179016 | 48792万 | 267.59 | 289.5 | 167.24 | 25 | 中国稀土 | 2024-03-25 一 | 28.00 | 28.20 | 27.63 | 28.75 | 27.58 | -2.02% | 1.97% | 193676 | 54476万 | 271.02 | 293.22 | 169.38 | 26 | 中国稀土 | 2024-03-22 五 | 29.05 | 28.92 | 28.20 | 29.05 | 28.14 | -2.49% | 1.88% | 184171 | 52311万 | 276.61 | 299.26 | 172.88 | 27 | 中国稀土 | 2024-03-21 四 | 29.22 | 29.14 | 28.92 | 29.44 | 28.86 | -0.75% | 1.50% | 146985 | 42709万 | 283.67 | 306.91 | 177.29 | 28 | 中国稀土 | 2024-03-20 三 | 28.99 | 29.39 | 29.14 | 29.33 | 28.93 | -0.85% | 1.64% | 160555 | 46685万 | 285.83 | 309.24 | 178.64 | 29 | 中国稀土 | 2024-03-19 二 | 29.41 | 29.43 | 29.39 | 30.45 | 29.31 | -0.14% | 3.83% | 375920 | 112263万 | 288.28 | 311.89 | 180.17 | 30 | 中国稀土 | 2024-03-18 一 | 29.22 | 29.55 | 29.43 | 29.57 | 28.99 | -0.41% | 2.33% | 228302 | 66857万 | 288.68 | 312.32 | 180.42 | 31 | 中国稀土 | 2024-03-15 五 | 28.66 | 29.02 | 29.55 | 29.73 | 28.15 | 1.83% | 3.44% | 337790 | 97725万 | 289.85 | 313.59 | 181.15 | 32 | 中国稀土 | 2024-03-14 四 | 29.12 | 28.98 | 29.02 | 29.92 | 28.77 | 0.14% | 2.82% | 276604 | 81316万 | 284.65 | 307.97 | 177.9 | 33 | 中国稀土 | 2024-03-08 五 | 29.38 | 29.93 | 30.02 | 30.13 | 29.21 | 0.30% | 4.87% | 477961 | 141231万 | 294.46 | 318.58 | 184.04 | 34 | 中国稀土 | 2024-03-07 四 | 28.51 | 28.21 | 29.93 | 31.03 | 28.21 | 6.10% | 8.37% | 821432 | 246609万 | 293.58 | 317.62 | 183.48 | 35 | 中国稀土 | 2024-03-06 三 | 28.59 | 29.00 | 28.21 | 28.80 | 27.80 | -2.72% | 2.92% | 286042 | 80682万 | 276.71 | 299.37 | 172.94 | 36 | 中国稀土 | 2024-03-05 二 | 27.69 | 27.80 | 29.00 | 30.13 | 27.48 | 4.32% | 5.45% | 534493 | 155375万 | 284.46 | 307.75 | 177.78 | 37 | 中国稀土 | 2024-03-04 一 | 27.70 | 27.90 | 27.80 | 28.39 | 27.56 | -0.36% | 1.88% | 184635 | 51511万 | 272.69 | 295.02 | 170.43 | 38 | 中国稀土 | 2024-03-01 五 | 27.70 | 27.89 | 27.90 | 28.07 | 27.57 | 0.04% | 2.25% | 221076 | 61496万 | 273.67 | 296.08 | 171.04 | 39 | 中国稀土 | 2024-02-29 四 | 27.00 | 27.50 | 27.89 | 28.10 | 26.85 | 1.42% | 3.42% | 335683 | 92684万 | 273.57 | 295.97 | 170.98 | 40 | 中国稀土 | 2024-02-28 三 | 27.70 | 27.84 | 27.50 | 29.66 | 27.50 | -1.22% | 5.28% | 518387 | 148770万 | 269.74 | 291.84 | 168.59 | 41 | 中国稀土 | 2024-02-27 二 | 27.25 | 27.51 | 27.84 | 27.87 | 27.08 | 1.20% | 2.03% | 198968 | 54621万 | 273.08 | 295.44 | 170.67 | 42 | 中国稀土 | 2024-02-26 一 | 28.00 | 27.99 | 27.51 | 28.20 | 27.40 | -1.71% | 2.05% | 200970 | 55719万 | 269.84 | 291.94 | 168.65 | 43 | 中国稀土 | 2024-02-23 五 | 27.85 | 28.35 | 27.99 | 28.20 | 27.68 | -1.27% | 2.66% | 261342 | 73047万 | 274.55 | 297.04 | 171.59 | 44 | 中国稀土 | 2024-02-22 四 | 26.90 | 27.66 | 28.35 | 28.40 | 26.66 | 2.49% | 3.88% | 380418 | 105524万 | 278.08 | 300.86 | 173.8 | 45 | 中国稀土 | 2024-02-21 三 | 27.78 | 28.20 | 27.66 | 28.80 | 27.45 | -1.91% | 4.87% | 477428 | 133930万 | 271.31 | 293.53 | 169.57 | 46 | 中国稀土 | 2024-02-20 二 | 28.37 | 27.96 | 28.20 | 28.41 | 27.21 | 0.86% | 4.02% | 394687 | 109654万 | 276.61 | 299.26 | 172.88 | 47 | 中国稀土 | 2024-02-19 一 | 26.90 | 27.56 | 27.96 | 28.40 | 26.51 | 1.45% | 6.09% | 597546 | 165636万 | 274.26 | 296.72 | 171.41 | 48 | 中国稀土 | 2024-02-08 四 | 27.56 | 25.05 | 27.56 | 27.56 | 27.56 | 10.02% | 0.88% | 85977 | 23695万 | 270.33 | 292.47 | 168.95 | 49 | 中国稀土 | 2024-02-07 三 | 24.35 | 22.77 | 25.05 | 25.05 | 24.01 | 10.01% | 1.54% | 151428 | 37449万 | 245.71 | 265.84 | 153.57 | 50 | 中国稀土 | 2024-02-06 二 | 20.55 | 20.70 | 22.77 | 22.77 | 20.40 | 10.00% | 1.24% | 121602 | 26947万 | 223.35 | 241.64 | 139.59 | 51 | 中国稀土 | 2024-02-05 一 | 21.95 | 22.13 | 20.70 | 21.95 | 20.26 | -6.46% | 1.56% | 153101 | 32240万 | 203.04 | 219.67 | 126.9 | 52 | 中国稀土 | 2024-02-02 五 | 23.01 | 23.25 | 22.13 | 23.44 | 21.26 | -4.82% | 1.56% | 152624 | 34209万 | 217.07 | 234.85 | 135.67 | 53 | 中国稀土 | 2024-02-01 四 | 23.65 | 24.00 | 23.25 | 24.09 | 23.00 | -3.13% | 1.08% | 106137 | 24913万 | 228.06 | 246.73 | 142.53 | 54 | 中国稀土 | 2024-01-31 三 | 23.74 | 23.87 | 24.00 | 24.85 | 22.99 | 0.54% | 1.62% | 159241 | 38100万 | 235.41 | 254.69 | 147.13 | 55 | 中国稀土 | 2024-01-30 二 | 24.20 | 25.14 | 23.87 | 24.88 | 23.85 | -5.05% | 1.23% | 120494 | 29324万 | 234.14 | 253.31 | 146.33 | 56 | 中国稀土 | 2024-01-29 一 | 25.05 | 24.91 | 25.14 | 25.77 | 24.81 | 0.92% | 1.80% | 176298 | 44572万 | 246.6 | 266.79 | 154.12 | 57 | 中国稀土 | 2024-01-26 五 | 24.88 | 24.99 | 24.91 | 25.80 | 24.80 | -0.32% | 1.38% | 135730 | 34195万 | 244.34 | 264.35 | 152.71 | 58 | 中国稀土 | 2024-01-25 四 | 23.74 | 23.77 | 24.99 | 25.08 | 23.62 | 5.13% | 1.53% | 150128 | 36940万 | 245.12 | 265.2 | 153.2 | 59 | 中国稀土 | 2024-01-24 三 | 23.11 | 23.09 | 23.77 | 23.87 | 22.69 | 2.94% | 0.87% | 85449 | 19921万 | 233.16 | 252.25 | 145.72 | 60 | 中国稀土 | 2024-01-23 二 | 22.79 | 22.79 | 23.09 | 23.24 | 22.33 | 1.32% | 0.89% | 86848 | 19875万 | 226.49 | 245.04 | 141.55 | 61 | 中国稀土 | 2024-01-22 一 | 24.32 | 24.48 | 22.79 | 24.57 | 22.51 | -6.90% | 1.10% | 107674 | 25166万 | 223.54 | 241.85 | 139.71 | 62 | 中国稀土 | 2024-01-19 五 | 24.44 | 24.62 | 24.48 | 24.85 | 24.30 | -0.57% | 0.47% | 46232 | 11373万 | 240.12 | 259.79 | 150.07 | 63 | 中国稀土 | 2024-01-18 四 | 24.86 | 24.88 | 24.62 | 24.90 | 23.72 | -1.05% | 1.10% | 107479 | 26122万 | 241.49 | 261.27 | 150.93 | 64 | 中国稀土 | 2024-01-17 三 | 25.53 | 25.59 | 24.88 | 25.58 | 24.88 | -2.77% | 0.50% | 48691 | 12281万 | 244.05 | 264.03 | 152.52 | 65 | 中国稀土 | 2024-01-16 二 | 25.58 | 25.64 | 25.59 | 25.75 | 25.24 | -0.20% | 0.60% | 58758 | 14958万 | 251.01 | 271.57 | 156.88 | 66 | 中国稀土 | 2024-01-15 一 | 25.70 | 25.91 | 25.64 | 25.92 | 25.51 | -1.04% | 0.38% | 37545 | 9653万 | 251.5 | 272.1 | 157.18 | 67 | 中国稀土 | 2024-01-12 五 | 26.19 | 26.26 | 25.91 | 26.34 | 25.90 | -1.33% | 0.54% | 52746 | 13757万 | 254.15 | 274.96 | 158.84 | 68 | 中国稀土 | 2024-01-11 四 | 25.70 | 25.77 | 26.26 | 26.35 | 25.60 | 1.90% | 0.69% | 67953 | 17710万 | 257.58 | 278.68 | 160.98 | 69 | 中国稀土 | 2024-01-10 三 | 25.70 | 25.69 | 25.77 | 26.10 | 25.25 | 0.31% | 0.62% | 61125 | 15724万 | 252.78 | 273.48 | 157.98 | 70 | 中国稀土 | 2024-01-09 二 | 25.83 | 25.86 | 25.69 | 26.03 | 25.48 | -0.66% | 0.72% | 70542 | 18155万 | 251.99 | 272.63 | 157.49 | 71 | 中国稀土 | 2024-01-08 一 | 26.36 | 26.43 | 25.86 | 26.42 | 25.86 | -2.16% | 0.77% | 75892 | 19747万 | 253.66 | 274.43 | 158.53 | 72 | 中国稀土 | 2024-01-05 五 | 26.80 | 26.93 | 26.43 | 27.18 | 26.30 | -1.86% | 0.76% | 74383 | 19879万 | 259.25 | 280.48 | 162.03 | 73 | 中国稀土 | 2024-01-04 四 | 27.61 | 27.57 | 26.93 | 27.67 | 26.80 | -2.32% | 0.75% | 74031 | 20056万 | 264.15 | 285.79 | 165.09 | 74 | 中国稀土 | 2024-01-03 三 | 27.51 | 27.72 | 27.57 | 27.76 | 27.39 | -0.54% | 0.63% | 61936 | 17050万 | 270.43 | 292.58 | 169.02 | 75 | 中国稀土 | 2024-01-02 二 | 27.99 | 27.67 | 27.72 | 28.00 | 27.51 | 0.18% | 1.07% | 104655 | 29055万 | 271.9 | 294.17 | 169.94 | 76 | 中国稀土 | 2023-12-29 五 | 27.80 | 27.80 | 27.67 | 27.99 | 27.62 | -0.47% | 0.85% | 83086 | 23053万 | 271.41 | 293.64 | 169.63 | 77 | 中国稀土 | 2023-12-28 四 | 26.79 | 26.92 | 27.80 | 27.93 | 26.79 | 3.27% | 1.53% | 150325 | 41465万 | 272.69 | 295.02 | 170.43 | 78 | 中国稀土 | 2023-12-27 三 | 27.09 | 27.09 | 26.92 | 27.15 | 26.70 | -0.63% | 0.57% | 55759 | 14984万 | 264.06 | 285.68 | 165.03 | 79 | 中国稀土 | 2023-12-26 二 | 27.40 | 27.55 | 27.09 | 27.75 | 27.01 | -1.67% | 0.77% | 75870 | 20735万 | 265.72 | 287.48 | 166.07 | 80 | 中国稀土 | 2023-12-25 一 | 26.51 | 26.57 | 27.55 | 27.72 | 26.51 | 3.69% | 1.40% | 137583 | 37586万 | 270.23 | 292.37 | 168.89 | 81 | 中国稀土 | 2023-12-22 五 | 26.40 | 26.18 | 26.57 | 26.89 | 26.00 | 1.49% | 0.92% | 90435 | 23965万 | 260.62 | 281.97 | 162.89 | 82 | 中国稀土 | 2023-12-21 四 | 25.80 | 26.04 | 26.18 | 26.30 | 25.72 | 0.54% | 0.58% | 56529 | 14747万 | 256.8 | 277.83 | 160.49 | 83 | 中国稀土 | 2023-12-20 三 | 26.05 | 26.25 | 26.04 | 26.28 | 25.92 | -0.80% | 0.52% | 50580 | 13177万 | 255.42 | 276.34 | 159.64 | 84 | 中国稀土 | 2023-12-19 二 | 26.60 | 26.66 | 26.25 | 26.69 | 25.84 | -1.54% | 0.81% | 79426 | 20848万 | 257.48 | 278.57 | 160.92 | 85 | 中国稀土 | 2023-12-18 一 | 27.00 | 27.26 | 26.66 | 27.22 | 26.62 | -2.20% | 0.64% | 62610 | 16812万 | 261.51 | 282.92 | 163.44 | 86 | 中国稀土 | 2023-12-15 五 | 27.25 | 27.22 | 27.26 | 27.44 | 27.10 | 0.15% | 0.58% | 56919 | 15522万 | 267.39 | 289.29 | 167.12 | 87 | 中国稀土 | 2023-12-14 四 | 27.44 | 27.32 | 27.22 | 27.65 | 27.20 | -0.37% | 0.44% | 42921 | 11750万 | 267 | 288.86 | 166.87 | 88 | 中国稀土 | 2023-12-13 三 | 27.51 | 27.68 | 27.32 | 27.65 | 27.30 | -1.30% | 0.54% | 52832 | 14496万 | 267.98 | 289.93 | 167.48 | 89 | 中国稀土 | 2023-12-12 二 | 27.70 | 27.82 | 27.68 | 27.82 | 27.56 | -0.50% | 0.51% | 49820 | 13784万 | 271.51 | 293.75 | 169.69 | 90 | 中国稀土 | 2023-12-11 一 | 27.89 | 27.95 | 27.82 | 27.89 | 27.31 | -0.47% | 0.87% | 85242 | 23509万 | 272.88 | 295.23 | 170.55 | 91 | 中国稀土 | 2023-12-08 五 | 27.73 | 27.73 | 27.95 | 28.13 | 27.66 | 0.79% | 0.97% | 95280 | 26589万 | 274.16 | 296.61 | 171.35 | 92 | 中国稀土 | 2023-12-07 四 | 27.98 | 27.99 | 27.73 | 27.98 | 27.36 | -0.93% | 0.96% | 94607 | 26105万 | 272 | 294.28 | 170 | 93 | 中国稀土 | 2023-12-06 三 | 27.21 | 27.18 | 27.99 | 28.38 | 27.20 | 2.98% | 1.80% | 176342 | 49496万 | 274.55 | 297.04 | 171.59 | 94 | 中国稀土 | 2023-12-05 二 | 27.71 | 27.89 | 27.18 | 27.74 | 27.18 | -2.55% | 0.84% | 82111 | 22545万 | 266.61 | 288.44 | 166.62 | 95 | 中国稀土 | 2023-12-04 一 | 27.72 | 27.75 | 27.89 | 28.14 | 27.72 | 0.50% | 1.00% | 97909 | 27313万 | 273.57 | 295.97 | 170.98 | 96 | 中国稀土 | 2023-12-01 五 | 28.00 | 27.97 | 27.75 | 28.13 | 27.62 | -0.79% | 1.03% | 100942 | 28109万 | 272.2 | 294.49 | 170.12 | 97 | 中国稀土 | 2023-11-30 四 | 27.99 | 27.99 | 27.97 | 28.13 | 27.65 | -0.07% | 0.72% | 70585 | 19680万 | 274.35 | 274.35 | 158.49 | 98 | 中国稀土 | 2023-11-29 三 | 27.87 | 27.90 | 27.99 | 28.23 | 27.80 | 0.32% | 0.74% | 72164 | 20243万 | 274.55 | 274.55 | 158.6 | 99 | 中国稀土 | 2023-11-28 二 | 27.85 | 27.85 | 27.90 | 27.96 | 27.61 | 0.18% | 0.51% | 49587 | 13794万 | 273.67 | 273.67 | 158.09 | 100 | 中国稀土 | 2023-11-24 五 | 28.27 | 28.31 | 27.96 | 28.27 | 27.90 | -1.24% | 0.57% | 55831 | 15625万 | 274.26 | 274.26 | 158.43 | 101 | 中国稀土 | 2023-11-23 四 | 28.26 | 28.11 | 28.31 | 28.45 | 27.81 | 0.71% | 0.72% | 70396 | 19814万 | 277.69 | 277.69 | 160.41 | 102 | 中国稀土 | 2023-11-22 三 | 28.65 | 28.60 | 28.11 | 28.68 | 28.07 | -1.71% | 0.83% | 81697 | 23114万 | 275.73 | 275.73 | 159.28 | 103 | 中国稀土 | 2023-11-21 二 | 28.91 | 28.93 | 28.60 | 29.17 | 28.60 | -1.14% | 0.93% | 91135 | 26373万 | 280.53 | 280.53 | 162.06 | 104 | 中国稀土 | 2023-11-20 一 | 28.82 | 28.81 | 28.93 | 28.94 | 28.50 | 0.42% | 0.90% | 87889 | 25277万 | 283.77 | 283.77 | 163.93 | 105 | 中国稀土 | 2023-11-17 五 | 28.80 | 28.90 | 28.81 | 28.95 | 28.65 | -0.31% | 0.75% | 73871 | 21249万 | 282.59 | 282.59 | 163.25 | 106 | 中国稀土 | 2023-11-16 四 | 29.29 | 29.41 | 28.90 | 29.29 | 28.90 | -1.73% | 0.88% | 86090 | 24989万 | 283.48 | 283.48 | 163.76 | 107 | 中国稀土 | 2023-11-15 三 | 29.28 | 29.12 | 29.41 | 29.53 | 29.12 | 1.00% | 1.41% | 138399 | 40597万 | 288.48 | 288.48 | 166.65 | 108 | 中国稀土 | 2023-11-14 二 | 29.07 | 29.10 | 29.12 | 29.28 | 28.91 | 0.07% | 0.64% | 62405 | 18159万 | 285.63 | 285.63 | 165 | 109 | 中国稀土 | 2023-11-13 一 | 29.18 | 29.10 | 29.10 | 29.19 | 28.88 | 0.00% | 0.75% | 73406 | 21301万 | 285.44 | 285.44 | 164.89 | 110 | 中国稀土 | 2023-11-10 五 | 28.95 | 29.05 | 29.10 | 29.22 | 28.83 | 0.17% | 0.80% | 78008 | 22660万 | 285.44 | 285.44 | 164.89 | 111 | 中国稀土 | 2023-11-09 四 | 29.12 | 29.27 | 29.05 | 29.44 | 29.04 | -0.75% | 1.03% | 100931 | 29438万 | 284.95 | 284.95 | 164.61 | 112 | 中国稀土 | 2023-11-08 三 | 29.49 | 29.70 | 29.27 | 29.57 | 29.11 | -1.45% | 1.26% | 123953 | 36364万 | 287.11 | 287.11 | 165.85 | 113 | 中国稀土 | 2023-11-07 二 | 29.40 | 29.66 | 29.70 | 30.12 | 29.14 | 0.13% | 1.85% | 181758 | 53858万 | 291.32 | 291.32 | 168.29 | 114 | 中国稀土 | 2023-11-06 一 | 30.00 | 29.80 | 29.66 | 30.21 | 29.03 | -0.47% | 2.92% | 286487 | 84575万 | 290.93 | 290.93 | 168.06 | 115 | 中国稀土 | 2023-11-03 五 | 29.62 | 29.64 | 29.80 | 30.02 | 29.58 | 0.54% | 1.16% | 114101 | 34036万 | 292.3 | 292.3 | 168.86 | 116 | 中国稀土 | 2023-11-02 四 | 29.89 | 29.99 | 29.64 | 30.23 | 29.59 | -1.17% | 1.32% | 128990 | 38552万 | 290.74 | 290.74 | 167.95 | 117 | 中国稀土 | 2023-11-01 三 | 29.86 | 29.97 | 29.99 | 30.12 | 29.57 | 0.07% | 1.18% | 115774 | 34608万 | 294.17 | 294.17 | 169.93 | 118 | 中国稀土 | 2023-10-31 二 | 29.48 | 29.57 | 29.97 | 30.19 | 29.33 | 1.35% | 2.04% | 200239 | 59784万 | 293.97 | 293.97 | 169.82 | 119 | 中国稀土 | 2023-10-30 一 | 29.42 | 29.55 | 29.57 | 30.11 | 29.35 | 0.07% | 1.41% | 138711 | 41140万 | 290.05 | 290.05 | 167.55 | 120 | 中国稀土 | 2023-10-27 五 | 28.89 | 29.07 | 29.55 | 29.88 | 28.67 | 1.65% | 1.97% | 193118 | 56892万 | 289.85 | 289.85 | 167.44 | 121 | 中国稀土 | 2023-10-26 四 | 27.90 | 28.20 | 29.07 | 29.55 | 27.80 | 3.09% | 2.07% | 202598 | 58293万 | 285.14 | 285.14 | 164.72 | 122 | 中国稀土 | 2023-10-25 三 | 27.80 | 28.70 | 28.20 | 28.51 | 27.70 | -1.74% | 1.70% | 166789 | 47034万 | 276.61 | 276.61 | 177.03 | 123 | 中国稀土 | 2023-10-24 二 | 27.10 | 27.00 | 28.70 | 29.70 | 27.01 | 6.30% | 2.69% | 263897 | 75759万 | 281.52 | 281.52 | 180.17 | 124 | 中国稀土 | 2023-10-23 一 | 28.30 | 28.10 | 27.00 | 28.30 | 26.90 | -3.91% | 1.04% | 102128 | 27955万 | 264.84 | 264.84 | 169.5 | 125 | 中国稀土 | 2023-10-20 五 | 27.75 | 27.85 | 28.10 | 28.53 | 27.65 | 0.90% | 1.01% | 99273 | 28008万 | 275.63 | 275.63 | 176.4 | 126 | 中国稀土 | 2023-10-19 四 | 27.38 | 27.66 | 27.85 | 28.32 | 27.27 | 0.69% | 0.83% | 81003 | 22637万 | 273.18 | 273.18 | 174.83 | 127 | 中国稀土 | 2023-10-18 三 | 28.13 | 28.25 | 27.66 | 28.14 | 27.65 | -2.09% | 0.67% | 65550 | 18216万 | 271.31 | 271.31 | 173.64 | 128 | 中国稀土 | 2023-10-17 二 | 28.20 | 28.07 | 28.25 | 28.34 | 27.91 | 0.64% | 0.52% | 51058 | 14377万 | 277.1 | 277.1 | 177.34 | 129 | 中国稀土 | 2023-10-16 一 | 28.59 | 28.58 | 28.07 | 28.61 | 27.90 | -1.78% | 0.77% | 75569 | 21234万 | 275.34 | 275.34 | 176.21 | 130 | 中国稀土 | 2023-10-13 五 | 28.89 | 29.16 | 28.58 | 28.90 | 28.43 | -1.99% | 0.84% | 82243 | 23547万 | 280.34 | 280.34 | 179.41 | 131 | 中国稀土 | 2023-10-12 四 | 28.60 | 28.50 | 29.16 | 29.28 | 28.39 | 2.32% | 1.39% | 136766 | 39545万 | 286.03 | 286.03 | 183.06 | 132 | 中国稀土 | 2023-10-11 三 | 28.52 | 28.40 | 28.50 | 28.67 | 28.20 | 0.35% | 0.68% | 66227 | 18852万 | 279.55 | 279.55 | 178.91 | 133 | 中国稀土 | 2023-10-10 二 | 28.35 | 28.30 | 28.40 | 28.80 | 28.35 | 0.35% | 0.70% | 68638 | 19567万 | 278.57 | 278.57 | 178.28 | 134 | 中国稀土 | 2023-10-09 一 | 28.79 | 28.79 | 28.30 | 28.82 | 28.16 | -1.70% | 0.79% | 77205 | 21855万 | 277.59 | 277.59 | 177.66 | 135 | 中国稀土 | 2023-09-28 四 | 28.69 | 28.64 | 28.79 | 28.91 | 28.51 | 0.52% | 0.60% | 58572 | 16827万 | 282.4 | 282.4 | 180.73 | 136 | 中国稀土 | 2023-09-27 三 | 28.60 | 28.62 | 28.64 | 29.10 | 28.38 | 0.07% | 0.78% | 76976 | 22148万 | 280.93 | 280.93 | 179.79 | 137 | 中国稀土 | 2023-09-26 二 | 29.08 | 29.36 | 28.62 | 29.35 | 28.40 | -2.52% | 1.27% | 124220 | 35671万 | 280.73 | 280.73 | 179.67 | 138 | 中国稀土 | 2023-09-25 一 | 29.66 | 29.65 | 29.36 | 29.75 | 29.20 | -0.98% | 0.61% | 59544 | 17518万 | 287.99 | 287.99 | 184.31 | 139 | 中国稀土 | 2023-09-22 五 | 29.27 | 29.39 | 29.65 | 29.65 | 29.06 | 0.88% | 0.87% | 85712 | 25213万 | 290.83 | 290.83 | 186.13 | 140 | 中国稀土 | 2023-09-21 四 | 29.65 | 29.76 | 29.39 | 29.96 | 29.38 | -1.24% | 0.71% | 69288 | 20544万 | 288.28 | 288.28 | 184.5 | 141 | 中国稀土 | 2023-09-20 三 | 30.14 | 30.35 | 29.76 | 30.18 | 29.70 | -1.94% | 0.81% | 78965 | 23584万 | 291.91 | 291.91 | 186.82 | 142 | 中国稀土 | 2023-09-19 二 | 30.70 | 30.79 | 30.35 | 30.78 | 30.23 | -1.43% | 1.06% | 103732 | 31574万 | 297.7 | 297.7 | 190.53 | 143 | 中国稀土 | 2023-09-18 一 | 30.05 | 30.04 | 30.79 | 31.77 | 29.88 | 2.50% | 2.45% | 240277 | 74377万 | 302.02 | 302.02 | 193.29 | 144 | 中国稀土 | 2023-09-15 五 | 30.09 | 29.99 | 30.04 | 30.88 | 29.97 | 0.17% | 1.20% | 117667 | 35611万 | 294.66 | 294.66 | 188.58 | 145 | 中国稀土 | 2023-09-14 四 | 29.60 | 29.65 | 29.99 | 30.37 | 29.51 | 1.15% | 1.13% | 111200 | 33355万 | 294.17 | 294.17 | 188.27 | 146 | 中国稀土 | 2023-09-13 三 | 29.82 | 29.91 | 29.65 | 30.16 | 29.50 | -0.87% | 0.83% | 81733 | 24327万 | 290.83 | 290.83 | 186.13 | 147 | 中国稀土 | 2023-09-12 二 | 30.20 | 30.12 | 29.91 | 30.44 | 29.80 | -0.70% | 0.92% | 89863 | 27010万 | 293.38 | 293.38 | 187.76 | 148 | 中国稀土 | 2023-09-11 一 | 29.98 | 30.03 | 30.12 | 30.50 | 29.87 | 0.30% | 0.80% | 78055 | 23574万 | 295.44 | 295.44 | 189.08 | 149 | 中国稀土 | 2023-09-08 五 | 30.01 | 30.15 | 30.03 | 30.32 | 29.70 | -0.40% | 0.85% | 83746 | 25123万 | 294.56 | 294.56 | 188.52 | 150 | 中国稀土 | 2023-09-07 四 | 30.80 | 30.88 | 30.15 | 30.84 | 30.14 | -2.36% | 1.04% | 102399 | 31151万 | 295.74 | 295.74 | 189.27 | 151 | 中国稀土 | 2023-09-06 三 | 30.85 | 31.05 | 30.88 | 31.11 | 30.50 | -0.55% | 1.25% | 122172 | 37566万 | 302.9 | 302.9 | 193.85 | 152 | 中国稀土 | 2023-09-05 二 | 30.60 | 31.04 | 31.05 | 31.10 | 30.43 | 0.03% | 1.98% | 193920 | 59671万 | 304.57 | 304.57 | 194.92 | 153 | 中国稀土 | 2023-09-04 一 | 29.23 | 29.03 | 31.04 | 31.66 | 29.20 | 6.92% | 3.30% | 323813 | 98577万 | 304.47 | 304.47 | 194.86 | 154 | 中国稀土 | 2023-09-01 五 | 28.70 | 28.59 | 29.03 | 29.24 | 28.43 | 1.54% | 0.89% | 86895 | 25127万 | 284.75 | 284.75 | 182.24 | 155 | 中国稀土 | 2023-08-31 四 | 28.72 | 28.92 | 28.59 | 28.83 | 28.40 | -1.14% | 0.77% | 75163 | 21457万 | 280.44 | 280.44 | 179.48 | 156 | 中国稀土 | 2023-08-30 三 | 29.12 | 28.98 | 28.92 | 29.43 | 28.88 | -0.21% | 0.89% | 87251 | 25419万 | 283.67 | 283.67 | 106.24 | 157 | 中国稀土 | 2023-08-29 二 | 28.01 | 28.21 | 28.98 | 29.26 | 28.00 | 2.73% | 1.15% | 112628 | 32512万 | 284.26 | 284.26 | 106.46 | 158 | 中国稀土 | 2023-08-28 一 | 29.37 | 27.69 | 28.21 | 29.61 | 28.10 | 1.88% | 1.57% | 153766 | 44368万 | 276.71 | 276.71 | 103.63 | 159 | 中国稀土 | 2023-08-25 五 | 28.45 | 28.65 | 27.69 | 28.45 | 27.58 | -3.35% | 1.06% | 104121 | 29102万 | 271.61 | 271.61 | 101.72 | 160 | 中国稀土 | 2023-08-23 三 | 29.07 | 29.30 | 28.49 | 29.10 | 28.49 | -2.76% | 0.69% | 68017 | 19593万 | 279.46 | 279.46 | 104.66 | 161 | 中国稀土 | 2023-08-22 二 | 28.98 | 28.98 | 29.30 | 29.39 | 28.60 | 1.10% | 0.96% | 94531 | 27450万 | 287.4 | 287.4 | 107.63 |
|
行情刷新 | 流通股东
|