| 股票名称 | 代码 000929 | 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 | 兰州黄河 | 2024-03-28 四 | 7.38 | 7.44 | 7.54 | 7.62 | 7.34 | 1.34% | 2.84% | 52844 | 3971万 | 14.01 | 14.01 | 1110.77 | 2 | 兰州黄河 | 2024-03-27 三 | 7.74 | 7.76 | 7.44 | 7.76 | 7.40 | -4.12% | 3.23% | 60034 | 4550万 | 13.82 | 13.82 | 1096.04 | 3 | 兰州黄河 | 2024-03-26 二 | 7.65 | 7.65 | 7.76 | 7.77 | 7.54 | 1.44% | 3.14% | 58353 | 4473万 | 14.41 | 14.42 | 1143.18 | 4 | 兰州黄河 | 2024-03-25 一 | 7.94 | 7.98 | 7.65 | 7.94 | 7.64 | -4.14% | 4.52% | 84006 | 6531万 | 14.21 | 14.21 | 1126.98 | 5 | 兰州黄河 | 2024-03-22 五 | 8.00 | 7.97 | 7.98 | 8.08 | 7.85 | 0.13% | 5.15% | 95596 | 7629万 | 14.82 | 14.82 | 1175.59 | 6 | 兰州黄河 | 2024-03-21 四 | 7.96 | 7.96 | 7.97 | 8.07 | 7.84 | 0.13% | 5.17% | 96084 | 7652万 | 14.8 | 14.81 | 1174.12 | 7 | 兰州黄河 | 2024-03-20 三 | 7.97 | 8.03 | 7.96 | 7.99 | 7.82 | -0.87% | 6.27% | 116443 | 9207万 | 14.79 | 14.79 | 1172.65 | 8 | 兰州黄河 | 2024-03-19 二 | 8.14 | 8.35 | 8.03 | 8.31 | 8.01 | -3.83% | 9.18% | 170455 | 13815万 | 14.92 | 14.92 | 1182.96 | 9 | 兰州黄河 | 2024-03-18 一 | 8.10 | 8.35 | 8.35 | 8.77 | 8.03 | 0.00% | 15.85% | 294392 | 24519万 | 15.51 | 15.51 | 1230.1 | 10 | 兰州黄河 | 2024-03-15 五 | 7.55 | 7.59 | 8.35 | 8.35 | 7.55 | 10.01% | 12.22% | 226933 | 18188万 | 15.51 | 15.51 | 1230.1 | 11 | 兰州黄河 | 2024-03-14 四 | 7.54 | 7.69 | 7.59 | 8.45 | 7.51 | -1.30% | 10.77% | 200126 | 15835万 | 14.1 | 14.1 | 1118.14 | 12 | 兰州黄河 | 2024-03-08 五 | 6.82 | 6.84 | 6.81 | 6.86 | 6.69 | -0.44% | 2.52% | 46865 | 3177万 | 12.65 | 12.65 | 1003.23 | 13 | 兰州黄河 | 2024-03-07 四 | 6.79 | 6.78 | 6.84 | 6.99 | 6.75 | 0.88% | 3.68% | 68321 | 4683万 | 12.71 | 12.71 | 1007.65 | 14 | 兰州黄河 | 2024-03-06 三 | 6.55 | 6.59 | 6.78 | 6.81 | 6.51 | 2.88% | 3.52% | 65362 | 4365万 | 12.59 | 12.59 | 998.81 | 15 | 兰州黄河 | 2024-03-05 二 | 6.75 | 6.76 | 6.59 | 6.75 | 6.58 | -2.51% | 2.76% | 51249 | 3399万 | 12.24 | 12.24 | 970.82 | 16 | 兰州黄河 | 2024-03-04 一 | 6.87 | 6.87 | 6.76 | 6.89 | 6.64 | -1.60% | 2.97% | 55102 | 3721万 | 12.56 | 12.56 | 995.87 | 17 | 兰州黄河 | 2024-03-01 五 | 6.90 | 6.87 | 6.87 | 6.97 | 6.75 | 0.00% | 3.45% | 64026 | 4393万 | 12.76 | 12.76 | 1012.07 | 18 | 兰州黄河 | 2024-02-29 四 | 6.30 | 6.68 | 6.87 | 6.88 | 6.22 | 2.84% | 5.99% | 111299 | 7507万 | 12.76 | 12.76 | 1012.07 | 19 | 兰州黄河 | 2024-02-28 三 | 7.40 | 7.42 | 6.68 | 7.60 | 6.68 | -9.97% | 8.06% | 149769 | 10717万 | 12.41 | 12.41 | 984.08 | 20 | 兰州黄河 | 2024-02-27 二 | 7.11 | 7.11 | 7.42 | 7.45 | 7.06 | 4.36% | 5.15% | 95715 | 6941万 | 13.78 | 13.78 | 1093.1 | 21 | 兰州黄河 | 2024-02-26 一 | 7.05 | 7.09 | 7.11 | 7.30 | 7.01 | 0.28% | 5.15% | 95572 | 6808万 | 13.21 | 13.21 | 1047.43 | 22 | 兰州黄河 | 2024-02-23 五 | 7.00 | 7.13 | 7.09 | 7.15 | 6.92 | -0.56% | 6.64% | 123389 | 8665万 | 13.17 | 13.17 | 1044.48 | 23 | 兰州黄河 | 2024-02-22 四 | 6.88 | 6.68 | 7.13 | 7.30 | 6.52 | 6.74% | 8.23% | 152828 | 10349万 | 13.24 | 13.25 | 1050.37 | 24 | 兰州黄河 | 2024-02-21 三 | 6.00 | 6.07 | 6.68 | 6.68 | 6.00 | 10.05% | 4.07% | 75532 | 4818万 | 12.41 | 12.41 | 984.08 | 25 | 兰州黄河 | 2024-02-20 二 | 6.04 | 6.05 | 6.07 | 6.09 | 5.90 | 0.33% | 3.93% | 72980 | 4382万 | 11.28 | 11.28 | 894.22 | 26 | 兰州黄河 | 2024-02-19 一 | 5.84 | 5.82 | 6.05 | 6.13 | 5.62 | 3.95% | 6.21% | 115357 | 6852万 | 11.24 | 11.24 | 891.27 | 27 | 兰州黄河 | 2024-02-08 四 | 5.00 | 5.32 | 5.82 | 5.84 | 4.82 | 9.40% | 8.70% | 161620 | 8552万 | 10.81 | 10.81 | 857.39 | 28 | 兰州黄河 | 2024-02-07 三 | 5.87 | 5.91 | 5.32 | 5.88 | 5.32 | -9.98% | 6.96% | 129375 | 7055万 | 9.88 | 9.88 | 783.73 | 29 | 兰州黄河 | 2024-02-06 二 | 5.98 | 6.26 | 5.91 | 6.13 | 5.63 | -5.59% | 6.52% | 121037 | 6967万 | 10.98 | 10.98 | 870.65 | 30 | 兰州黄河 | 2024-02-05 一 | 6.87 | 6.96 | 6.26 | 6.88 | 6.26 | -10.06% | 4.59% | 85256 | 5408万 | 11.63 | 11.63 | 922.21 | 31 | 兰州黄河 | 2024-02-02 五 | 7.41 | 7.41 | 6.96 | 7.58 | 6.71 | -6.07% | 3.03% | 56343 | 4040万 | 12.93 | 12.93 | 1025.33 | 32 | 兰州黄河 | 2024-02-01 四 | 7.65 | 7.68 | 7.41 | 7.67 | 7.30 | -3.52% | 3.01% | 55921 | 4174万 | 13.76 | 13.77 | 1091.62 | 33 | 兰州黄河 | 2024-01-31 三 | 8.39 | 8.43 | 7.68 | 8.39 | 7.66 | -8.90% | 3.29% | 61148 | 4880万 | 14.27 | 14.27 | 1131.4 | 34 | 兰州黄河 | 2024-01-30 二 | 8.84 | 8.97 | 8.43 | 8.89 | 8.40 | -6.02% | 3.08% | 57208 | 4903万 | 15.66 | 15.66 | 1241.89 | 35 | 兰州黄河 | 2024-01-29 一 | 9.31 | 9.35 | 8.97 | 9.38 | 8.95 | -4.06% | 2.38% | 44164 | 4025万 | 16.66 | 16.66 | 1321.44 | 36 | 兰州黄河 | 2024-01-26 五 | 9.13 | 9.13 | 9.35 | 9.48 | 9.06 | 2.41% | 3.33% | 61894 | 5791万 | 17.37 | 17.37 | 1377.42 | 37 | 兰州黄河 | 2024-01-25 四 | 8.66 | 8.66 | 9.13 | 9.15 | 8.58 | 5.43% | 2.62% | 48621 | 4329万 | 16.96 | 16.96 | 1345.01 | 38 | 兰州黄河 | 2024-01-24 三 | 8.55 | 8.45 | 8.66 | 8.85 | 8.31 | 2.49% | 3.36% | 62361 | 5356万 | 16.09 | 16.09 | 1275.77 | 39 | 兰州黄河 | 2024-01-23 二 | 8.70 | 8.68 | 8.45 | 8.70 | 8.16 | -2.65% | 3.98% | 73851 | 6148万 | 15.7 | 15.7 | 1244.83 | 40 | 兰州黄河 | 2024-01-22 一 | 9.41 | 9.41 | 8.68 | 9.41 | 8.59 | -7.76% | 2.76% | 51282 | 4604万 | 16.12 | 16.12 | 1278.72 | 41 | 兰州黄河 | 2024-01-19 五 | 9.54 | 9.51 | 9.41 | 9.69 | 9.41 | -1.05% | 1.79% | 33205 | 3157万 | 17.48 | 17.48 | 1386.26 | 42 | 兰州黄河 | 2024-01-18 四 | 9.68 | 9.75 | 9.51 | 9.74 | 9.29 | -2.46% | 2.42% | 44995 | 4269万 | 17.67 | 17.67 | 1400.99 | 43 | 兰州黄河 | 2024-01-17 三 | 10.00 | 10.01 | 9.75 | 10.02 | 9.75 | -2.60% | 1.86% | 34585 | 3422万 | 18.11 | 18.11 | 1436.35 | 44 | 兰州黄河 | 2024-01-16 二 | 9.93 | 9.91 | 10.01 | 10.09 | 9.86 | 1.01% | 1.94% | 36029 | 3593万 | 18.59 | 18.6 | 1474.65 | 45 | 兰州黄河 | 2024-01-15 一 | 10.01 | 9.91 | 9.91 | 10.01 | 9.81 | 0.00% | 1.37% | 25424 | 2523万 | 18.41 | 18.41 | 1459.92 | 46 | 兰州黄河 | 2024-01-12 五 | 9.90 | 9.96 | 9.91 | 10.18 | 9.90 | -0.50% | 1.77% | 32805 | 3288万 | 18.41 | 18.41 | 1459.92 | 47 | 兰州黄河 | 2024-01-11 四 | 9.90 | 9.83 | 9.96 | 9.97 | 9.83 | 1.32% | 1.50% | 27931 | 2772万 | 18.5 | 18.5 | 1467.28 | 48 | 兰州黄河 | 2024-01-10 三 | 9.89 | 9.88 | 9.83 | 9.94 | 9.69 | -0.51% | 1.30% | 24082 | 2371万 | 18.26 | 18.26 | 1448.13 | 49 | 兰州黄河 | 2024-01-09 二 | 9.71 | 9.65 | 9.88 | 9.94 | 9.65 | 2.38% | 2.17% | 40252 | 3961万 | 18.35 | 18.35 | 1455.5 | 50 | 兰州黄河 | 2024-01-08 一 | 9.77 | 9.75 | 9.65 | 9.84 | 9.65 | -1.03% | 1.21% | 22506 | 2190万 | 17.93 | 17.93 | 1421.61 | 51 | 兰州黄河 | 2024-01-05 五 | 9.92 | 9.92 | 9.75 | 9.99 | 9.69 | -1.71% | 1.40% | 25977 | 2553万 | 18.11 | 18.11 | 1436.35 | 52 | 兰州黄河 | 2024-01-04 四 | 9.96 | 9.93 | 9.92 | 9.99 | 9.87 | -0.10% | 1.19% | 22078 | 2193万 | 18.43 | 18.43 | 1461.39 | 53 | 兰州黄河 | 2024-01-03 三 | 9.98 | 10.02 | 9.93 | 10.03 | 9.88 | -0.90% | 1.55% | 28767 | 2864万 | 18.45 | 18.45 | 1462.86 | 54 | 兰州黄河 | 2024-01-02 二 | 9.80 | 9.80 | 10.02 | 10.04 | 9.77 | 2.24% | 2.34% | 43475 | 4311万 | 18.61 | 18.61 | 1476.12 | 55 | 兰州黄河 | 2023-12-29 五 | 9.74 | 9.75 | 9.80 | 9.91 | 9.74 | 0.51% | 2.17% | 40280 | 3959万 | 18.2 | 18.21 | 1443.71 | 56 | 兰州黄河 | 2023-12-28 四 | 9.65 | 9.65 | 9.75 | 9.83 | 9.51 | 1.04% | 1.82% | 33727 | 3260万 | 18.11 | 18.11 | 1436.35 | 57 | 兰州黄河 | 2023-12-27 三 | 9.41 | 9.38 | 9.65 | 9.68 | 9.34 | 2.88% | 1.90% | 35328 | 3363万 | 17.93 | 17.93 | 1421.61 | 58 | 兰州黄河 | 2023-12-26 二 | 9.55 | 9.64 | 9.38 | 9.68 | 9.36 | -2.70% | 1.69% | 31382 | 2975万 | 17.42 | 17.42 | 1381.84 | 59 | 兰州黄河 | 2023-12-25 一 | 9.79 | 9.75 | 9.64 | 9.81 | 9.50 | -1.13% | 2.24% | 41541 | 3998万 | 17.91 | 17.91 | 1420.14 | 60 | 兰州黄河 | 2023-12-22 五 | 10.10 | 10.17 | 9.75 | 10.10 | 9.74 | -4.13% | 3.65% | 67739 | 6708万 | 18.11 | 18.11 | 1436.35 | 61 | 兰州黄河 | 2023-12-21 四 | 9.75 | 9.75 | 10.17 | 10.23 | 9.70 | 4.31% | 5.17% | 95974 | 9621万 | 18.89 | 18.89 | 1498.22 | 62 | 兰州黄河 | 2023-12-20 三 | 10.07 | 10.01 | 9.75 | 10.11 | 9.75 | -2.60% | 2.78% | 51658 | 5113万 | 18.11 | 18.11 | 1436.35 | 63 | 兰州黄河 | 2023-12-19 二 | 10.10 | 9.80 | 10.01 | 10.33 | 9.86 | 2.14% | 4.07% | 75604 | 7586万 | 18.59 | 18.6 | 1474.65 | 64 | 兰州黄河 | 2023-12-18 一 | 9.89 | 9.93 | 9.80 | 9.92 | 9.78 | -1.31% | 1.61% | 29848 | 2939万 | 18.2 | 18.21 | 1443.71 | 65 | 兰州黄河 | 2023-12-15 五 | 9.89 | 9.86 | 9.93 | 10.01 | 9.85 | 0.71% | 1.25% | 23128 | 2297万 | 18.45 | 18.45 | 1462.86 | 66 | 兰州黄河 | 2023-12-14 四 | 9.90 | 9.83 | 9.86 | 9.99 | 9.84 | 0.31% | 1.45% | 26883 | 2665万 | 18.32 | 18.32 | 1452.55 | 67 | 兰州黄河 | 2023-12-13 三 | 9.90 | 9.92 | 9.83 | 9.97 | 9.83 | -0.91% | 1.61% | 29862 | 2957万 | 18.26 | 18.26 | 1448.13 | 68 | 兰州黄河 | 2023-12-12 二 | 9.80 | 9.79 | 9.92 | 9.96 | 9.66 | 1.33% | 2.19% | 40666 | 3980万 | 18.43 | 18.43 | 1461.39 | 69 | 兰州黄河 | 2023-12-11 一 | 9.83 | 9.86 | 9.79 | 9.91 | 9.66 | -0.71% | 3.13% | 58166 | 5673万 | 18.19 | 18.19 | 1442.24 | 70 | 兰州黄河 | 2023-12-08 五 | 10.24 | 10.25 | 9.86 | 10.35 | 9.82 | -3.80% | 2.21% | 41028 | 4113万 | 18.32 | 18.32 | 1452.55 | 71 | 兰州黄河 | 2023-12-07 四 | 10.26 | 10.27 | 10.25 | 10.30 | 10.11 | -0.19% | 1.49% | 27652 | 2817万 | 19.04 | 19.04 | 1510 | 72 | 兰州黄河 | 2023-12-06 三 | 10.09 | 10.17 | 10.27 | 10.36 | 10.06 | 0.98% | 1.86% | 34605 | 3551万 | 19.08 | 19.08 | 1512.95 | 73 | 兰州黄河 | 2023-12-05 二 | 10.20 | 10.20 | 10.17 | 10.34 | 10.15 | -0.29% | 1.60% | 29716 | 3048万 | 18.89 | 18.89 | 1498.22 | 74 | 兰州黄河 | 2023-12-04 一 | 10.25 | 10.23 | 10.20 | 10.29 | 10.15 | -0.29% | 2.40% | 44556 | 4560万 | 18.95 | 18.95 | 1502.64 | 75 | 兰州黄河 | 2023-12-01 五 | 10.25 | 10.28 | 10.23 | 10.34 | 10.17 | -0.49% | 1.88% | 34866 | 3576万 | 19 | 19 | 1507.06 | 76 | 兰州黄河 | 2023-11-30 四 | 10.24 | 10.28 | 10.28 | 10.36 | 10.16 | 0.00% | 2.32% | 43184 | 4425万 | 19.1 | 19.1 | 1514.42 | 77 | 兰州黄河 | 2023-11-29 三 | 10.16 | 10.16 | 10.28 | 10.33 | 10.12 | 1.18% | 2.16% | 40153 | 4113万 | 19.1 | 19.1 | 1514.42 | 78 | 兰州黄河 | 2023-11-28 二 | 10.11 | 10.10 | 10.16 | 10.20 | 10.03 | 0.59% | 1.44% | 26835 | 2723万 | 18.87 | 18.87 | 1496.75 | 79 | 兰州黄河 | 2023-11-24 五 | 10.03 | 10.10 | 10.04 | 10.15 | 10.03 | -0.59% | 1.24% | 23049 | 2324万 | 18.65 | 18.65 | 1479.07 | 80 | 兰州黄河 | 2023-11-23 四 | 10.00 | 10.01 | 10.10 | 10.10 | 9.94 | 0.90% | 1.42% | 26450 | 2653万 | 18.76 | 18.76 | 1487.91 | 81 | 兰州黄河 | 2023-11-22 三 | 10.01 | 10.05 | 10.01 | 10.15 | 10.01 | -0.40% | 1.05% | 19444 | 1958万 | 18.59 | 18.6 | 1474.65 | 82 | 兰州黄河 | 2023-11-21 二 | 10.05 | 10.07 | 10.05 | 10.16 | 10.03 | -0.20% | 1.51% | 28127 | 2842万 | 18.67 | 18.67 | 1480.54 | 83 | 兰州黄河 | 2023-11-20 一 | 9.93 | 9.92 | 10.07 | 10.09 | 9.87 | 1.51% | 1.46% | 27052 | 2704万 | 18.71 | 18.71 | 1483.49 | 84 | 兰州黄河 | 2023-11-17 五 | 9.86 | 9.85 | 9.92 | 9.95 | 9.82 | 0.71% | 0.92% | 17017 | 1684万 | 18.43 | 18.43 | 1461.39 | 85 | 兰州黄河 | 2023-11-16 四 | 9.90 | 9.94 | 9.85 | 9.93 | 9.81 | -0.91% | 0.91% | 16911 | 1668万 | 18.3 | 18.3 | 1451.08 | 86 | 兰州黄河 | 2023-11-15 三 | 9.98 | 9.94 | 9.94 | 10.00 | 9.90 | 0.00% | 1.35% | 25126 | 2501万 | 18.46 | 18.47 | 1464.34 | 87 | 兰州黄河 | 2023-11-14 二 | 9.97 | 9.98 | 9.94 | 10.00 | 9.89 | -0.40% | 1.13% | 21051 | 2091万 | 18.46 | 18.47 | 1464.34 | 88 | 兰州黄河 | 2023-11-13 一 | 9.91 | 9.89 | 9.98 | 9.98 | 9.86 | 0.91% | 1.38% | 25600 | 2538万 | 18.54 | 18.54 | 1470.23 | 89 | 兰州黄河 | 2023-11-10 五 | 9.93 | 9.92 | 9.89 | 9.94 | 9.80 | -0.30% | 0.93% | 17221 | 1702万 | 18.37 | 18.37 | 1456.97 | 90 | 兰州黄河 | 2023-11-09 四 | 10.00 | 9.96 | 9.92 | 10.03 | 9.87 | -0.40% | 1.07% | 19912 | 1977万 | 18.43 | 18.43 | 1461.39 | 91 | 兰州黄河 | 2023-11-08 三 | 9.93 | 9.91 | 9.96 | 10.00 | 9.87 | 0.50% | 1.03% | 19153 | 1906万 | 18.5 | 18.5 | 1467.28 | 92 | 兰州黄河 | 2023-11-07 二 | 9.90 | 9.89 | 9.91 | 9.96 | 9.80 | 0.20% | 1.01% | 18755 | 1857万 | 18.41 | 18.41 | 1459.92 | 93 | 兰州黄河 | 2023-11-06 一 | 9.91 | 9.88 | 9.89 | 9.94 | 9.84 | 0.10% | 1.22% | 22730 | 2246万 | 18.37 | 18.37 | 1456.97 | 94 | 兰州黄河 | 2023-11-03 五 | 9.80 | 9.82 | 9.88 | 10.01 | 9.80 | 0.61% | 1.36% | 25198 | 2499万 | 18.35 | 18.35 | 1455.5 | 95 | 兰州黄河 | 2023-11-02 四 | 9.99 | 9.96 | 9.82 | 10.02 | 9.81 | -1.41% | 1.57% | 29127 | 2878万 | 18.24 | 18.24 | 1446.66 | 96 | 兰州黄河 | 2023-11-01 三 | 9.90 | 9.77 | 9.96 | 10.03 | 9.85 | 1.94% | 2.84% | 52791 | 5257万 | 18.5 | 18.5 | 1467.28 | 97 | 兰州黄河 | 2023-10-31 二 | 9.74 | 9.70 | 9.77 | 9.81 | 9.68 | 0.72% | 1.19% | 22077 | 2156万 | 18.15 | 18.15 | 1439.29 | 98 | 兰州黄河 | 2023-10-30 一 | 9.59 | 9.60 | 9.70 | 9.73 | 9.57 | 1.04% | 1.53% | 28457 | 2754万 | 18.02 | 18.02 | 1428.98 | 99 | 兰州黄河 | 2023-10-27 五 | 9.46 | 9.51 | 9.60 | 9.63 | 9.40 | 0.95% | 1.27% | 23575 | 2251万 | 17.83 | 17.83 | 1414.25 | 100 | 兰州黄河 | 2023-10-26 四 | 9.64 | 9.61 | 9.51 | 9.64 | 9.44 | -1.04% | 1.12% | 20878 | 1986万 | 17.67 | 17.67 | 1400.99 | 101 | 兰州黄河 | 2023-10-25 三 | 9.45 | 9.32 | 9.61 | 9.66 | 9.41 | 3.11% | 2.09% | 38768 | 3713万 | 17.85 | 17.85 | 1415.72 | 102 | 兰州黄河 | 2023-10-24 二 | 9.05 | 9.05 | 9.32 | 9.35 | 9.00 | 2.98% | 2.01% | 37334 | 3447万 | 17.31 | 17.31 | 1373 | 103 | 兰州黄河 | 2023-10-23 一 | 9.30 | 9.23 | 9.05 | 9.37 | 8.97 | -1.95% | 2.31% | 42946 | 3926万 | 16.81 | 16.81 | 1333.22 | 104 | 兰州黄河 | 2023-10-20 五 | 9.35 | 9.31 | 9.23 | 9.42 | 9.15 | -0.86% | 1.26% | 23437 | 2176万 | 17.15 | 17.15 | -49.56 | 105 | 兰州黄河 | 2023-10-19 四 | 9.20 | 9.26 | 9.31 | 9.46 | 9.17 | 0.54% | 1.63% | 30338 | 2832万 | 17.29 | 17.29 | -49.99 | 106 | 兰州黄河 | 2023-10-18 三 | 9.41 | 9.45 | 9.26 | 9.43 | 9.24 | -2.01% | 1.13% | 21019 | 1955万 | 17.2 | 17.2 | -49.72 | 107 | 兰州黄河 | 2023-10-17 二 | 9.41 | 9.41 | 9.45 | 9.56 | 9.36 | 0.43% | 1.21% | 22500 | 2125万 | 17.55 | 17.55 | -50.74 | 108 | 兰州黄河 | 2023-10-16 一 | 9.34 | 9.34 | 9.41 | 9.45 | 9.28 | 0.75% | 1.55% | 28840 | 2708万 | 17.48 | 17.48 | -50.53 | 109 | 兰州黄河 | 2023-10-13 五 | 9.62 | 9.62 | 9.34 | 9.62 | 9.30 | -2.91% | 2.21% | 41125 | 3856万 | 17.35 | 17.35 | -50.15 | 110 | 兰州黄河 | 2023-10-12 四 | 9.65 | 9.64 | 9.62 | 9.70 | 9.56 | -0.21% | 1.30% | 24059 | 2313万 | 17.87 | 17.87 | -51.66 | 111 | 兰州黄河 | 2023-10-11 三 | 9.81 | 9.81 | 9.64 | 9.92 | 9.63 | -1.73% | 1.71% | 31794 | 3090万 | 17.91 | 17.91 | -51.76 | 112 | 兰州黄河 | 2023-10-10 二 | 9.85 | 9.81 | 9.81 | 9.97 | 9.78 | 0.00% | 1.88% | 34955 | 3453万 | 18.22 | 18.22 | -52.68 | 113 | 兰州黄河 | 2023-10-09 一 | 9.99 | 9.99 | 9.81 | 9.99 | 9.74 | -1.80% | 2.03% | 37767 | 3714万 | 18.22 | 18.22 | -52.68 | 114 | 兰州黄河 | 2023-09-28 四 | 10.01 | 10.03 | 9.99 | 10.15 | 9.95 | -0.40% | 1.52% | 28213 | 2828万 | 18.56 | 18.56 | -53.64 | 115 | 兰州黄河 | 2023-09-27 三 | 9.78 | 9.79 | 10.03 | 10.20 | 9.67 | 2.45% | 2.87% | 53314 | 5330万 | 18.63 | 18.63 | -53.86 | 116 | 兰州黄河 | 2023-09-26 二 | 9.94 | 9.99 | 9.79 | 10.00 | 9.77 | -2.00% | 1.46% | 27179 | 2669万 | 18.19 | 18.19 | -52.57 | 117 | 兰州黄河 | 2023-09-25 一 | 10.06 | 10.09 | 9.99 | 10.24 | 9.95 | -0.99% | 1.46% | 27092 | 2716万 | 18.56 | 18.56 | -53.64 | 118 | 兰州黄河 | 2023-09-22 五 | 9.80 | 9.83 | 10.09 | 10.11 | 9.78 | 2.64% | 1.95% | 36173 | 3621万 | 18.74 | 18.74 | -54.18 | 119 | 兰州黄河 | 2023-09-21 四 | 9.96 | 9.99 | 9.83 | 10.02 | 9.82 | -1.60% | 1.79% | 33168 | 3281万 | 18.26 | 18.26 | -52.78 | 120 | 兰州黄河 | 2023-09-20 三 | 10.00 | 9.99 | 9.99 | 10.18 | 9.93 | 0.00% | 1.93% | 35788 | 3595万 | 18.56 | 18.56 | -53.64 | 121 | 兰州黄河 | 2023-09-19 二 | 10.05 | 10.08 | 9.99 | 10.12 | 9.95 | -0.89% | 1.34% | 24799 | 2483万 | 18.56 | 18.56 | -53.64 | 122 | 兰州黄河 | 2023-09-18 一 | 9.86 | 9.86 | 10.08 | 10.12 | 9.78 | 2.23% | 1.56% | 29030 | 2905万 | 18.72 | 18.73 | -54.13 | 123 | 兰州黄河 | 2023-09-15 五 | 9.95 | 9.90 | 9.86 | 10.01 | 9.82 | -0.40% | 1.61% | 29966 | 2968万 | 18.32 | 18.32 | -52.94 | 124 | 兰州黄河 | 2023-09-14 四 | 9.96 | 9.98 | 9.90 | 10.08 | 9.82 | -0.80% | 1.26% | 23492 | 2326万 | 18.39 | 18.39 | -53.16 | 125 | 兰州黄河 | 2023-09-13 三 | 10.04 | 10.02 | 9.98 | 10.13 | 9.93 | -0.40% | 1.46% | 27111 | 2715万 | 18.54 | 18.54 | -53.59 | 126 | 兰州黄河 | 2023-09-12 二 | 10.09 | 10.13 | 10.02 | 10.21 | 10.02 | -1.09% | 1.21% | 22486 | 2266万 | 18.61 | 18.61 | -53.8 | 127 | 兰州黄河 | 2023-09-11 一 | 10.04 | 10.00 | 10.13 | 10.24 | 9.97 | 1.30% | 1.71% | 31839 | 3222万 | 18.82 | 18.82 | -54.39 | 128 | 兰州黄河 | 2023-09-08 五 | 10.15 | 10.03 | 10.00 | 10.15 | 9.95 | -0.30% | 1.69% | 31365 | 3148万 | 18.58 | 18.58 | -53.7 | 129 | 兰州黄河 | 2023-09-07 四 | 10.14 | 10.17 | 10.03 | 10.31 | 10.02 | -1.38% | 2.01% | 37364 | 3795万 | 18.63 | 18.63 | -53.86 | 130 | 兰州黄河 | 2023-09-06 三 | 10.36 | 10.35 | 10.17 | 10.42 | 10.14 | -1.74% | 2.60% | 48309 | 4957万 | 18.89 | 18.89 | -54.61 | 131 | 兰州黄河 | 2023-09-05 二 | 10.28 | 10.31 | 10.35 | 10.53 | 10.26 | 0.39% | 3.34% | 62062 | 6467万 | 19.23 | 19.23 | -55.58 | 132 | 兰州黄河 | 2023-09-04 一 | 10.20 | 10.16 | 10.31 | 10.42 | 10.19 | 1.48% | 2.60% | 48232 | 4982万 | 19.15 | 19.15 | -55.36 | 133 | 兰州黄河 | 2023-09-01 五 | 10.13 | 10.15 | 10.16 | 10.30 | 10.09 | 0.10% | 2.17% | 40391 | 4122万 | 18.87 | 18.87 | -54.56 | 134 | 兰州黄河 | 2023-08-31 四 | 10.00 | 10.01 | 10.15 | 10.16 | 9.94 | 1.40% | 3.36% | 62332 | 6283万 | 18.85 | 18.86 | -54.5 | 135 | 兰州黄河 | 2023-08-30 三 | 9.60 | 9.61 | 10.01 | 10.10 | 9.56 | 4.16% | 4.88% | 90645 | 9019万 | 18.59 | 18.6 | -53.75 | 136 | 兰州黄河 | 2023-08-29 二 | 9.09 | 9.11 | 9.61 | 9.62 | 9.03 | 5.49% | 4.19% | 77899 | 7362万 | 17.85 | 17.85 | -61.68 | 137 | 兰州黄河 | 2023-08-28 一 | 9.42 | 9.08 | 9.11 | 9.47 | 9.07 | 0.33% | 3.03% | 56257 | 5209万 | 16.92 | 16.92 | -58.47 | 138 | 兰州黄河 | 2023-08-25 五 | 9.30 | 9.37 | 9.08 | 9.33 | 9.04 | -3.09% | 2.14% | 39824 | 3646万 | 16.87 | 16.87 | -58.28 | 139 | 兰州黄河 | 2023-08-23 三 | 9.61 | 9.63 | 9.29 | 9.62 | 9.28 | -3.53% | 2.93% | 54459 | 5092万 | 17.26 | 17.26 | -59.63 | 140 | 兰州黄河 | 2023-08-22 二 | 9.97 | 9.96 | 9.63 | 10.08 | 9.45 | -3.31% | 4.63% | 85935 | 8312万 | 17.89 | 17.89 | -61.81 |
|
行情刷新 | 流通股东
|