| 股票名称 | 代码 000983 | 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 | 山西焦煤 | 2024-04-30 二 | 10.50 | 10.61 | 10.50 | 10.65 | 10.40 | -1.04% | 1.14% | 529552 | 55752万 | 487.22 | 596.1 | 11.35 | 2 | 山西焦煤 | 2024-04-29 一 | 10.46 | 10.52 | 10.61 | 10.67 | 10.31 | 0.86% | 0.81% | 374257 | 39405万 | 492.33 | 602.34 | 8.9 | 3 | 山西焦煤 | 2024-04-26 五 | 10.81 | 10.76 | 10.52 | 10.91 | 10.44 | -2.23% | 1.06% | 492384 | 51947万 | 488.15 | 597.23 | 8.82 | 4 | 山西焦煤 | 2024-04-25 四 | 10.50 | 10.53 | 10.76 | 10.78 | 10.46 | 2.18% | 0.74% | 342520 | 36544万 | 499.29 | 610.86 | 9.02 | 5 | 山西焦煤 | 2024-04-24 三 | 10.50 | 10.59 | 10.53 | 10.63 | 10.32 | -0.57% | 0.92% | 426573 | 44624万 | 488.61 | 597.8 | 8.83 | 6 | 山西焦煤 | 2024-04-23 二 | 10.51 | 10.65 | 10.59 | 10.82 | 10.32 | -0.56% | 1.47% | 682817 | 72160万 | 491.4 | 601.21 | 8.88 | 7 | 山西焦煤 | 2024-04-22 一 | 11.20 | 11.31 | 10.65 | 11.33 | 10.60 | -5.84% | 1.58% | 734876 | 79862万 | 494.18 | 604.61 | 8.62 | 8 | 山西焦煤 | 2024-04-19 五 | 11.29 | 11.32 | 11.31 | 11.46 | 11.23 | -0.09% | 0.89% | 413989 | 46981万 | 524.81 | 642.08 | 9.15 | 9 | 山西焦煤 | 2024-04-18 四 | 11.30 | 11.18 | 11.32 | 11.50 | 11.10 | 1.25% | 1.13% | 524074 | 59194万 | 525.27 | 642.65 | 9.16 | 10 | 山西焦煤 | 2024-04-17 三 | 11.02 | 11.09 | 11.18 | 11.18 | 10.87 | 0.81% | 1.04% | 480566 | 53107万 | 518.78 | 634.7 | 9.05 | 11 | 山西焦煤 | 2024-04-16 二 | 11.13 | 11.15 | 11.09 | 11.29 | 10.85 | -0.54% | 1.20% | 555138 | 61861万 | 514.6 | 629.59 | 8.97 | 12 | 山西焦煤 | 2024-04-15 一 | 10.99 | 10.99 | 11.15 | 11.19 | 10.90 | 1.46% | 1.48% | 685820 | 75921万 | 517.38 | 633 | 9.02 | 13 | 山西焦煤 | 2024-04-12 五 | 11.00 | 11.00 | 10.99 | 11.09 | 10.78 | -0.09% | 0.96% | 443674 | 48554万 | 509.96 | 623.91 | 8.89 | 14 | 山西焦煤 | 2024-04-11 四 | 10.84 | 10.89 | 11.00 | 11.16 | 10.78 | 1.01% | 1.16% | 537055 | 58975万 | 510.42 | 624.48 | 8.9 | 15 | 山西焦煤 | 2024-04-10 三 | 10.71 | 10.71 | 10.89 | 11.15 | 10.67 | 1.68% | 1.55% | 720021 | 78773万 | 505.32 | 618.24 | 8.81 | 16 | 山西焦煤 | 2024-04-09 二 | 10.43 | 10.43 | 10.71 | 10.78 | 10.34 | 2.68% | 1.40% | 651077 | 68903万 | 496.97 | 608.02 | 8.67 | 17 | 山西焦煤 | 2024-04-08 一 | 10.35 | 10.42 | 10.43 | 10.70 | 10.22 | 0.10% | 1.59% | 739615 | 77617万 | 483.97 | 592.12 | 8.44 | 18 | 山西焦煤 | 2024-04-03 三 | 10.08 | 10.12 | 10.42 | 10.44 | 10.00 | 2.96% | 1.51% | 701333 | 71753万 | 483.51 | 591.55 | 8.43 | 19 | 山西焦煤 | 2024-04-02 二 | 10.08 | 10.11 | 10.12 | 10.37 | 10.04 | 0.10% | 1.17% | 545170 | 55574万 | 469.59 | 574.52 | 8.19 | 20 | 山西焦煤 | 2024-04-01 一 | 10.13 | 10.32 | 10.11 | 10.24 | 9.90 | -2.03% | 1.31% | 606592 | 61064万 | 469.13 | 573.95 | 8.18 | 21 | 山西焦煤 | 2024-03-29 五 | 10.12 | 10.21 | 10.32 | 10.36 | 10.12 | 1.08% | 0.45% | 208123 | 21415万 | 478.87 | 585.88 | 8.35 | 22 | 山西焦煤 | 2024-03-28 四 | 10.12 | 10.13 | 10.21 | 10.28 | 10.04 | 0.79% | 0.74% | 342866 | 34887万 | 473.77 | 579.63 | 8.26 | 23 | 山西焦煤 | 2024-03-27 三 | 10.26 | 10.21 | 10.13 | 10.39 | 10.12 | -0.78% | 0.86% | 399718 | 40938万 | 470.05 | 575.09 | 8.2 | 24 | 山西焦煤 | 2024-03-26 二 | 10.33 | 10.39 | 10.21 | 10.45 | 10.02 | -1.73% | 1.18% | 547181 | 55651万 | 473.77 | 579.63 | 8.26 | 25 | 山西焦煤 | 2024-03-25 一 | 10.37 | 10.53 | 10.39 | 10.70 | 10.31 | -1.33% | 1.03% | 477493 | 50166万 | 482.12 | 589.85 | 8.41 | 26 | 山西焦煤 | 2024-03-22 五 | 10.54 | 10.59 | 10.53 | 10.68 | 10.50 | -0.57% | 0.73% | 340903 | 36031万 | 488.61 | 597.8 | 8.52 | 27 | 山西焦煤 | 2024-03-21 四 | 10.60 | 10.69 | 10.59 | 10.70 | 10.49 | -0.94% | 1.26% | 583345 | 61802万 | 491.4 | 601.21 | 8.57 | 28 | 山西焦煤 | 2024-03-20 三 | 10.36 | 10.38 | 10.69 | 10.78 | 10.32 | 2.99% | 1.98% | 916815 | 97143万 | 496.04 | 606.88 | 8.65 | 29 | 山西焦煤 | 2024-03-19 二 | 10.30 | 10.28 | 10.38 | 10.55 | 10.28 | 0.97% | 1.85% | 856801 | 89215万 | 481.65 | 589.28 | 8.4 | 30 | 山西焦煤 | 2024-03-18 一 | 10.40 | 10.48 | 10.28 | 10.40 | 10.16 | -1.91% | 1.66% | 770703 | 78998万 | 477.01 | 583.61 | 8.32 | 31 | 山西焦煤 | 2024-03-15 五 | 10.69 | 10.70 | 10.48 | 10.70 | 10.38 | -2.06% | 1.46% | 678016 | 71018万 | 486.29 | 594.96 | 8.48 | 32 | 山西焦煤 | 2024-03-14 四 | 10.56 | 10.69 | 10.70 | 10.82 | 10.52 | 0.09% | 1.38% | 640333 | 68391万 | 496.5 | 607.45 | 8.66 | 33 | 山西焦煤 | 2024-03-08 五 | 11.99 | 11.99 | 11.86 | 11.99 | 11.66 | -1.08% | 0.95% | 442716 | 52165万 | 550.33 | 673.3 | 9.6 | 34 | 山西焦煤 | 2024-03-07 四 | 11.97 | 11.97 | 11.99 | 12.10 | 11.83 | 0.17% | 1.21% | 560362 | 66836万 | 556.36 | 680.68 | 9.7 | 35 | 山西焦煤 | 2024-03-06 三 | 12.03 | 12.05 | 11.97 | 12.19 | 11.88 | -0.66% | 1.06% | 492432 | 59299万 | 555.43 | 679.55 | 9.69 | 36 | 山西焦煤 | 2024-03-05 二 | 11.88 | 11.88 | 12.05 | 12.19 | 11.80 | 1.43% | 1.27% | 590562 | 70707万 | 559.15 | 684.09 | 9.75 | 37 | 山西焦煤 | 2024-03-04 一 | 11.64 | 11.64 | 11.88 | 11.93 | 11.55 | 2.06% | 1.00% | 462071 | 54522万 | 551.26 | 674.44 | 9.61 | 38 | 山西焦煤 | 2024-03-01 五 | 11.55 | 11.65 | 11.64 | 11.83 | 11.51 | -0.09% | 0.89% | 412045 | 47998万 | 540.12 | 660.81 | 9.42 | 39 | 山西焦煤 | 2024-02-29 四 | 11.53 | 11.57 | 11.65 | 11.65 | 11.36 | 0.69% | 0.99% | 458575 | 52753万 | 540.58 | 661.38 | 9.43 | 40 | 山西焦煤 | 2024-02-28 三 | 11.65 | 11.71 | 11.57 | 11.71 | 11.29 | -1.20% | 1.37% | 636277 | 73216万 | 536.87 | 656.84 | 9.36 | 41 | 山西焦煤 | 2024-02-27 二 | 11.63 | 11.73 | 11.71 | 11.85 | 11.56 | -0.17% | 0.86% | 397916 | 46549万 | 543.37 | 664.79 | 9.48 | 42 | 山西焦煤 | 2024-02-26 一 | 11.85 | 11.96 | 11.73 | 12.06 | 11.64 | -1.92% | 1.07% | 494357 | 58435万 | 544.3 | 665.92 | 9.49 | 43 | 山西焦煤 | 2024-02-23 五 | 12.34 | 12.45 | 11.96 | 12.38 | 11.88 | -3.94% | 1.32% | 610280 | 73625万 | 554.97 | 678.98 | 9.68 | 44 | 山西焦煤 | 2024-02-22 四 | 11.41 | 11.44 | 12.45 | 12.45 | 11.38 | 8.83% | 2.11% | 979128 | 118491万 | 577.71 | 706.8 | 10.07 | 45 | 山西焦煤 | 2024-02-21 三 | 11.34 | 11.42 | 11.44 | 11.66 | 11.30 | 0.18% | 1.00% | 465310 | 53359万 | 530.84 | 649.46 | 9.26 | 46 | 山西焦煤 | 2024-02-20 二 | 11.32 | 11.35 | 11.42 | 11.54 | 11.21 | 0.62% | 0.82% | 379753 | 43203万 | 529.91 | 648.32 | 9.24 | 47 | 山西焦煤 | 2024-02-19 一 | 10.89 | 10.93 | 11.35 | 11.42 | 10.75 | 3.84% | 0.98% | 455414 | 50931万 | 526.66 | 644.35 | 9.18 | 48 | 山西焦煤 | 2024-02-08 四 | 10.87 | 10.89 | 10.93 | 11.09 | 10.74 | 0.37% | 1.12% | 518433 | 56644万 | 507.18 | 620.51 | 8.84 | 49 | 山西焦煤 | 2024-02-07 三 | 10.50 | 10.58 | 10.89 | 10.90 | 10.40 | 2.93% | 1.24% | 575917 | 61708万 | 505.32 | 618.24 | 8.81 | 50 | 山西焦煤 | 2024-02-06 二 | 10.70 | 10.88 | 10.58 | 10.88 | 10.37 | -2.76% | 1.56% | 725137 | 76557万 | 490.93 | 600.64 | 8.56 | 51 | 山西焦煤 | 2024-02-05 一 | 10.53 | 10.55 | 10.88 | 10.92 | 10.40 | 3.13% | 1.43% | 665269 | 71092万 | 504.85 | 617.67 | 8.8 | 52 | 山西焦煤 | 2024-02-02 五 | 10.45 | 10.42 | 10.55 | 10.69 | 10.28 | 1.25% | 0.90% | 415702 | 43825万 | 489.54 | 598.93 | 8.54 | 53 | 山西焦煤 | 2024-02-01 四 | 10.45 | 10.49 | 10.42 | 10.61 | 10.38 | -0.67% | 0.71% | 331114 | 34671万 | 483.51 | 591.55 | 8.43 | 54 | 山西焦煤 | 2024-01-31 三 | 10.40 | 10.47 | 10.49 | 10.69 | 10.40 | 0.19% | 0.82% | 382571 | 40353万 | 486.76 | 595.53 | 8.49 | 55 | 山西焦煤 | 2024-01-30 二 | 10.52 | 10.56 | 10.47 | 10.65 | 10.37 | -0.85% | 0.67% | 312550 | 32838万 | 485.83 | 594.39 | 8.47 | 56 | 山西焦煤 | 2024-01-29 一 | 10.50 | 10.52 | 10.56 | 10.70 | 10.44 | 0.38% | 0.91% | 420569 | 44487万 | 490.01 | 599.5 | 8.55 | 57 | 山西焦煤 | 2024-01-26 五 | 10.34 | 10.43 | 10.52 | 10.58 | 10.28 | 0.86% | 0.92% | 425719 | 44563万 | 488.15 | 597.23 | 8.51 | 58 | 山西焦煤 | 2024-01-25 四 | 10.23 | 10.14 | 10.43 | 10.49 | 10.12 | 2.86% | 0.96% | 446398 | 46067万 | 483.97 | 592.12 | 8.44 | 59 | 山西焦煤 | 2024-01-24 三 | 9.97 | 9.98 | 10.14 | 10.16 | 9.91 | 1.60% | 0.76% | 352386 | 35478万 | 470.52 | 575.66 | 8.21 | 60 | 山西焦煤 | 2024-01-23 二 | 9.68 | 9.68 | 9.98 | 10.02 | 9.58 | 3.10% | 0.91% | 423887 | 41815万 | 463.09 | 566.57 | 8.08 | 61 | 山西焦煤 | 2024-01-22 一 | 9.94 | 9.95 | 9.68 | 10.01 | 9.60 | -2.71% | 0.98% | 453825 | 44662万 | 449.17 | 549.54 | 7.83 | 62 | 山西焦煤 | 2024-01-19 五 | 10.28 | 10.28 | 9.95 | 10.28 | 9.88 | -3.21% | 1.05% | 479126 | 47980万 | 454.78 | 564.87 | 8.05 | 63 | 山西焦煤 | 2024-01-18 四 | 10.35 | 10.35 | 10.28 | 10.36 | 9.95 | -0.68% | 1.02% | 464993 | 47031万 | 469.86 | 583.61 | 8.32 | 64 | 山西焦煤 | 2024-01-17 三 | 10.49 | 10.49 | 10.35 | 10.55 | 10.25 | -1.33% | 0.92% | 422478 | 44006万 | 473.06 | 587.58 | 8.38 | 65 | 山西焦煤 | 2024-01-16 二 | 10.56 | 10.58 | 10.49 | 10.58 | 10.35 | -0.85% | 0.79% | 360788 | 37734万 | 479.46 | 595.53 | 8.49 | 66 | 山西焦煤 | 2024-01-15 一 | 10.43 | 10.46 | 10.58 | 10.67 | 10.38 | 1.15% | 0.94% | 429645 | 45271万 | 483.58 | 600.64 | 8.56 | 67 | 山西焦煤 | 2024-01-12 五 | 10.39 | 10.42 | 10.46 | 10.62 | 10.36 | 0.38% | 1.11% | 508486 | 53286万 | 478.09 | 593.82 | 8.46 | 68 | 山西焦煤 | 2024-01-11 四 | 10.62 | 10.64 | 10.42 | 10.63 | 10.30 | -2.07% | 1.57% | 718157 | 74922万 | 476.26 | 591.55 | 8.43 | 69 | 山西焦煤 | 2024-01-10 三 | 10.65 | 10.73 | 10.64 | 10.90 | 10.57 | -0.84% | 0.99% | 450492 | 48079万 | 486.32 | 604.04 | 8.61 | 70 | 山西焦煤 | 2024-01-09 二 | 10.54 | 10.63 | 10.73 | 10.90 | 10.50 | 0.94% | 1.02% | 466457 | 49941万 | 490.43 | 609.15 | 8.68 | 71 | 山西焦煤 | 2024-01-08 一 | 10.67 | 10.74 | 10.63 | 10.73 | 10.48 | -1.02% | 1.15% | 524363 | 55618万 | 485.86 | 603.48 | 8.6 | 72 | 山西焦煤 | 2024-01-05 五 | 10.73 | 10.77 | 10.74 | 10.92 | 10.67 | -0.28% | 1.11% | 508444 | 54819万 | 490.89 | 609.72 | 8.69 | 73 | 山西焦煤 | 2024-01-04 四 | 10.74 | 10.76 | 10.77 | 10.83 | 10.64 | 0.09% | 1.43% | 652288 | 70072万 | 492.26 | 611.42 | 8.72 | 74 | 山西焦煤 | 2024-01-03 三 | 10.29 | 10.34 | 10.76 | 10.94 | 10.28 | 4.06% | 2.34% | 1069269 | 114352万 | 491.8 | 610.86 | 8.71 | 75 | 山西焦煤 | 2024-01-02 二 | 9.88 | 9.88 | 10.34 | 10.41 | 9.86 | 4.66% | 1.87% | 855388 | 87760万 | 472.61 | 587.01 | 8.37 | 76 | 山西焦煤 | 2023-12-29 五 | 9.69 | 9.73 | 9.88 | 9.92 | 9.62 | 1.54% | 0.83% | 379331 | 37071万 | 451.58 | 560.9 | 7.99 | 77 | 山西焦煤 | 2023-12-28 四 | 10.02 | 10.00 | 9.73 | 10.07 | 9.61 | -2.70% | 1.26% | 574784 | 56222万 | 444.73 | 552.38 | 7.87 | 78 | 山西焦煤 | 2023-12-27 三 | 9.96 | 9.97 | 10.00 | 10.03 | 9.87 | 0.30% | 0.72% | 329533 | 32874万 | 457.07 | 567.71 | 8.09 | 79 | 山西焦煤 | 2023-12-26 二 | 10.15 | 10.09 | 9.97 | 10.43 | 9.97 | -1.19% | 1.40% | 641619 | 65444万 | 455.7 | 566.01 | 8.07 | 80 | 山西焦煤 | 2023-12-25 一 | 9.99 | 10.03 | 10.09 | 10.15 | 9.87 | 0.60% | 0.63% | 290035 | 29029万 | 461.18 | 572.82 | 8.16 | 81 | 山西焦煤 | 2023-12-22 五 | 10.04 | 9.97 | 10.03 | 10.17 | 10.00 | 0.60% | 0.84% | 385135 | 38813万 | 458.44 | 569.41 | 8.12 | 82 | 山西焦煤 | 2023-12-21 四 | 9.89 | 9.93 | 9.97 | 10.03 | 9.88 | 0.40% | 1.09% | 498888 | 49722万 | 455.7 | 566.01 | 8.07 | 83 | 山西焦煤 | 2023-12-20 三 | 9.93 | 9.93 | 9.93 | 10.16 | 9.90 | 0.00% | 0.83% | 379774 | 38034万 | 453.87 | 563.74 | 8.04 | 84 | 山西焦煤 | 2023-12-19 二 | 10.04 | 9.99 | 9.93 | 10.05 | 9.78 | -0.60% | 0.56% | 256675 | 25436万 | 453.87 | 563.74 | 8.04 | 85 | 山西焦煤 | 2023-12-18 一 | 9.96 | 10.02 | 9.99 | 10.10 | 9.88 | -0.30% | 0.57% | 258675 | 25905万 | 456.61 | 567.14 | 8.08 | 86 | 山西焦煤 | 2023-12-15 五 | 10.14 | 10.15 | 10.02 | 10.16 | 10.00 | -1.28% | 0.69% | 315031 | 31701万 | 457.98 | 568.85 | 8.11 | 87 | 山西焦煤 | 2023-12-14 四 | 10.03 | 10.08 | 10.15 | 10.30 | 10.01 | 0.69% | 0.78% | 355320 | 36058万 | 463.92 | 576.23 | 8.21 | 88 | 山西焦煤 | 2023-12-13 三 | 10.22 | 10.26 | 10.08 | 10.25 | 10.07 | -1.75% | 0.76% | 346034 | 35113万 | 460.72 | 572.25 | 8.16 | 89 | 山西焦煤 | 2023-12-12 二 | 9.98 | 9.97 | 10.26 | 10.34 | 9.89 | 2.91% | 1.42% | 649515 | 65947万 | 468.95 | 582.47 | 8.3 | 90 | 山西焦煤 | 2023-12-11 一 | 9.62 | 9.66 | 9.97 | 10.00 | 9.49 | 3.21% | 1.35% | 616688 | 60746万 | 455.7 | 566.01 | 8.07 | 91 | 山西焦煤 | 2023-12-08 五 | 9.65 | 9.71 | 9.66 | 9.76 | 9.58 | -0.51% | 1.25% | 572833 | 55355万 | 441.53 | 548.41 | 7.82 | 92 | 山西焦煤 | 2023-12-07 四 | 9.71 | 9.74 | 9.71 | 9.85 | 9.67 | -0.31% | 0.58% | 264911 | 25836万 | 443.81 | 551.25 | 7.86 | 93 | 山西焦煤 | 2023-12-06 三 | 9.81 | 9.73 | 9.74 | 9.82 | 9.61 | 0.10% | 0.58% | 263636 | 25569万 | 445.18 | 552.95 | 7.88 | 94 | 山西焦煤 | 2023-12-05 二 | 9.87 | 9.94 | 9.73 | 9.94 | 9.71 | -2.11% | 1.05% | 480278 | 47247万 | 444.73 | 552.38 | 7.87 | 95 | 山西焦煤 | 2023-12-04 一 | 9.88 | 9.88 | 9.94 | 10.08 | 9.80 | 0.61% | 1.22% | 559414 | 55571万 | 454.32 | 564.3 | 8.04 | 96 | 山西焦煤 | 2023-12-01 五 | 9.76 | 9.73 | 9.88 | 9.92 | 9.74 | 1.54% | 0.89% | 407774 | 40209万 | 451.58 | 560.9 | 7.99 | 97 | 山西焦煤 | 2023-11-30 四 | 9.79 | 9.79 | 9.73 | 9.84 | 9.62 | -0.61% | 1.08% | 494936 | 48054万 | 444.73 | 552.38 | 7.87 | 98 | 山西焦煤 | 2023-11-29 三 | 9.71 | 9.73 | 9.79 | 10.00 | 9.70 | 0.62% | 1.76% | 804988 | 79551万 | 447.47 | 555.79 | 7.92 | 99 | 山西焦煤 | 2023-11-28 二 | 9.70 | 9.73 | 9.73 | 9.85 | 9.56 | 0.00% | 1.20% | 550282 | 53527万 | 444.73 | 552.38 | 7.87 | 100 | 山西焦煤 | 2023-11-24 五 | 9.12 | 9.15 | 9.32 | 9.38 | 9.10 | 1.86% | 1.84% | 839067 | 78059万 | 425.99 | 529.11 | 7.54 | 101 | 山西焦煤 | 2023-11-23 四 | 8.99 | 8.99 | 9.15 | 9.16 | 8.92 | 1.78% | 0.86% | 391874 | 35493万 | 418.22 | 519.45 | 7.4 | 102 | 山西焦煤 | 2023-11-22 三 | 9.05 | 9.08 | 8.99 | 9.10 | 8.92 | -0.99% | 0.87% | 396069 | 35626万 | 410.9 | 510.37 | 7.27 | 103 | 山西焦煤 | 2023-11-21 二 | 9.03 | 9.02 | 9.08 | 9.18 | 9.02 | 0.67% | 1.23% | 563475 | 51281万 | 415.02 | 515.48 | 7.35 | 104 | 山西焦煤 | 2023-11-20 一 | 9.14 | 9.14 | 9.02 | 9.18 | 9.00 | -1.31% | 1.46% | 669480 | 60514万 | 412.27 | 512.07 | 7.3 | 105 | 山西焦煤 | 2023-11-17 五 | 9.18 | 9.18 | 9.14 | 9.34 | 9.09 | -0.44% | 2.24% | 1024159 | 93989万 | 417.76 | 518.89 | 7.4 | 106 | 山西焦煤 | 2023-11-16 四 | 9.15 | 9.18 | 9.18 | 9.29 | 9.08 | 0.00% | 1.25% | 514066 | 47288万 | 376.06 | 521.16 | 7.43 | 107 | 山西焦煤 | 2023-11-15 三 | 9.10 | 9.02 | 9.18 | 9.24 | 9.04 | 1.77% | 1.26% | 516917 | 47216万 | 376.06 | 521.16 | 7.43 | 108 | 山西焦煤 | 2023-11-14 二 | 9.09 | 9.15 | 9.02 | 9.15 | 8.94 | -1.42% | 1.01% | 415346 | 37416万 | 369.51 | 512.07 | 7.3 | 109 | 山西焦煤 | 2023-11-13 一 | 9.14 | 9.11 | 9.15 | 9.26 | 8.93 | 0.44% | 1.34% | 547224 | 49673万 | 374.84 | 519.45 | 7.4 | 110 | 山西焦煤 | 2023-11-10 五 | 9.07 | 9.12 | 9.11 | 9.15 | 8.89 | -0.11% | 1.63% | 668620 | 60299万 | 373.2 | 517.18 | 7.37 | 111 | 山西焦煤 | 2023-11-09 四 | 8.58 | 8.55 | 9.12 | 9.22 | 8.57 | 6.67% | 3.02% | 1238465 | 110702万 | 373.61 | 517.75 | 7.38 | 112 | 山西焦煤 | 2023-11-08 三 | 8.58 | 8.65 | 8.55 | 8.60 | 8.49 | -1.16% | 0.91% | 374056 | 31930万 | 350.26 | 485.39 | 6.92 | 113 | 山西焦煤 | 2023-11-07 二 | 8.55 | 8.60 | 8.65 | 8.66 | 8.52 | 0.58% | 0.98% | 401490 | 34560万 | 354.35 | 491.07 | 7 | 114 | 山西焦煤 | 2023-11-06 一 | 8.65 | 8.63 | 8.60 | 8.69 | 8.47 | -0.35% | 1.21% | 496924 | 42413万 | 352.3 | 488.23 | 6.96 | 115 | 山西焦煤 | 2023-11-03 五 | 8.59 | 8.52 | 8.63 | 8.77 | 8.58 | 1.29% | 1.18% | 482028 | 41725万 | 353.53 | 489.93 | 6.98 | 116 | 山西焦煤 | 2023-11-02 四 | 8.60 | 8.58 | 8.52 | 8.64 | 8.52 | -0.70% | 0.67% | 272516 | 23368万 | 349.03 | 483.69 | 6.89 | 117 | 山西焦煤 | 2023-11-01 三 | 8.63 | 8.64 | 8.58 | 8.66 | 8.51 | -0.69% | 0.55% | 226951 | 19467万 | 351.48 | 487.1 | 6.94 | 118 | 山西焦煤 | 2023-10-31 二 | 8.54 | 8.56 | 8.64 | 8.69 | 8.54 | 0.93% | 0.92% | 376426 | 32407万 | 353.94 | 490.5 | 6.99 | 119 | 山西焦煤 | 2023-10-30 一 | 8.67 | 8.69 | 8.56 | 8.77 | 8.54 | -1.50% | 1.11% | 454657 | 39167万 | 350.67 | 485.96 | 6.93 | 120 | 山西焦煤 | 2023-10-27 五 | 8.49 | 8.55 | 8.69 | 8.77 | 8.39 | 1.64% | 1.66% | 678332 | 58685万 | 355.99 | 493.34 | 7.03 | 121 | 山西焦煤 | 2023-10-26 四 | 9.17 | 9.45 | 8.55 | 9.17 | 8.51 | -9.52% | 2.99% | 1223425 | 106089万 | 350.26 | 485.39 | 6.92 | 122 | 山西焦煤 | 2023-10-25 三 | 9.57 | 9.22 | 9.45 | 9.80 | 9.45 | 2.49% | 1.64% | 670856 | 64534万 | 387.12 | 536.49 | 6.07 | 123 | 山西焦煤 | 2023-10-24 二 | 9.25 | 9.23 | 9.22 | 9.33 | 9.18 | -0.11% | 0.76% | 310202 | 28650万 | 377.7 | 523.43 | 5.92 | 124 | 山西焦煤 | 2023-10-23 一 | 9.35 | 9.43 | 9.23 | 9.44 | 9.11 | -2.12% | 0.69% | 283919 | 26269万 | 378.11 | 524 | 5.93 | 125 | 山西焦煤 | 2023-10-20 五 | 9.52 | 9.49 | 9.43 | 9.54 | 9.39 | -0.63% | 0.60% | 246060 | 23259万 | 386.31 | 535.35 | 6.06 | 126 | 山西焦煤 | 2023-10-19 四 | 9.61 | 9.68 | 9.49 | 9.63 | 9.40 | -1.96% | 0.65% | 266261 | 25345万 | 388.76 | 538.76 | 6.1 | 127 | 山西焦煤 | 2023-10-18 三 | 9.70 | 9.76 | 9.68 | 9.79 | 9.60 | -0.82% | 0.79% | 324885 | 31468万 | 396.55 | 549.54 | 6.22 | 128 | 山西焦煤 | 2023-10-17 二 | 9.80 | 9.82 | 9.76 | 9.83 | 9.58 | -0.61% | 0.88% | 362246 | 35113万 | 399.82 | 554.09 | 6.27 | 129 | 山西焦煤 | 2023-10-16 一 | 9.79 | 9.78 | 9.82 | 9.89 | 9.60 | 0.41% | 1.05% | 431431 | 41951万 | 402.28 | 557.49 | 6.31 | 130 | 山西焦煤 | 2023-10-13 五 | 9.61 | 9.63 | 9.78 | 9.90 | 9.49 | 1.56% | 1.01% | 412214 | 40165万 | 400.64 | 555.22 | 6.28 | 131 | 山西焦煤 | 2023-10-12 四 | 9.72 | 9.73 | 9.63 | 9.82 | 9.60 | -1.03% | 0.96% | 391900 | 38001万 | 394.5 | 546.7 | 6.19 | 132 | 山西焦煤 | 2023-10-11 三 | 9.96 | 9.96 | 9.73 | 10.01 | 9.65 | -2.31% | 1.25% | 513169 | 49990万 | 398.6 | 552.38 | 6.25 | 133 | 山西焦煤 | 2023-10-10 二 | 10.15 | 10.24 | 9.96 | 10.22 | 9.96 | -2.73% | 0.92% | 375190 | 37723万 | 408.02 | 565.44 | 6.4 | 134 | 山西焦煤 | 2023-10-09 一 | 9.98 | 10.06 | 10.24 | 10.31 | 9.93 | 1.79% | 1.11% | 454723 | 46171万 | 419.49 | 581.34 | 6.58 | 135 | 山西焦煤 | 2023-09-28 四 | 10.12 | 9.90 | 10.06 | 10.18 | 10.01 | 1.62% | 1.02% | 417583 | 42127万 | 412.11 | 571.12 | 6.46 | 136 | 山西焦煤 | 2023-09-27 三 | 9.88 | 9.91 | 9.90 | 10.02 | 9.88 | -0.10% | 0.77% | 315675 | 31377万 | 405.56 | 562.03 | 6.36 | 137 | 山西焦煤 | 2023-09-26 二 | 10.00 | 10.10 | 9.91 | 10.06 | 9.88 | -1.88% | 1.11% | 452961 | 45037万 | 405.97 | 562.6 | 6.37 | 138 | 山西焦煤 | 2023-09-25 一 | 9.92 | 9.95 | 10.10 | 10.23 | 9.91 | 1.51% | 1.25% | 513610 | 51818万 | 413.75 | 573.39 | 6.49 | 139 | 山西焦煤 | 2023-09-22 五 | 10.03 | 10.07 | 9.95 | 10.10 | 9.85 | -1.19% | 1.22% | 498164 | 49522万 | 407.61 | 564.87 | 6.39 | 140 | 山西焦煤 | 2023-09-21 四 | 9.98 | 10.05 | 10.07 | 10.15 | 9.94 | 0.20% | 1.04% | 424738 | 42727万 | 412.52 | 571.68 | 6.47 | 141 | 山西焦煤 | 2023-09-20 三 | 10.01 | 10.12 | 10.05 | 10.13 | 9.93 | -0.69% | 0.88% | 359877 | 36082万 | 411.7 | 570.55 | 6.46 | 142 | 山西焦煤 | 2023-09-19 二 | 10.20 | 10.12 | 10.12 | 10.38 | 10.03 | 0.00% | 1.82% | 746228 | 75945万 | 414.57 | 574.52 | 6.5 | 143 | 山西焦煤 | 2023-09-18 一 | 10.19 | 10.02 | 10.12 | 10.20 | 9.89 | 1.00% | 1.58% | 647267 | 65099万 | 414.57 | 574.52 | 6.5 | 144 | 山西焦煤 | 2023-09-15 五 | 10.20 | 10.21 | 10.02 | 10.29 | 9.91 | -1.86% | 2.07% | 848426 | 85358万 | 410.48 | 568.85 | 6.44 | 145 | 山西焦煤 | 2023-09-14 四 | 9.63 | 9.64 | 10.21 | 10.41 | 9.60 | 5.91% | 3.54% | 1451223 | 145764万 | 418.26 | 579.63 | 6.56 | 146 | 山西焦煤 | 2023-09-13 三 | 9.49 | 9.52 | 9.64 | 9.78 | 9.46 | 1.26% | 1.15% | 471765 | 45492万 | 394.91 | 547.27 | 6.19 | 147 | 山西焦煤 | 2023-09-12 二 | 9.81 | 9.66 | 9.52 | 9.84 | 9.49 | -1.45% | 1.22% | 499033 | 47958万 | 389.99 | 540.46 | 6.12 | 148 | 山西焦煤 | 2023-09-11 一 | 9.46 | 9.40 | 9.66 | 9.92 | 9.46 | 2.77% | 1.99% | 814407 | 79176万 | 395.73 | 548.41 | 6.21 | 149 | 山西焦煤 | 2023-09-08 五 | 9.62 | 9.69 | 9.40 | 9.66 | 9.38 | -2.99% | 1.43% | 585433 | 55442万 | 385.08 | 533.65 | 6.04 | 150 | 山西焦煤 | 2023-09-07 四 | 9.52 | 9.69 | 9.69 | 9.86 | 9.51 | 0.00% | 2.14% | 875135 | 85029万 | 396.96 | 550.11 | 6.22 | 151 | 山西焦煤 | 2023-09-06 三 | 9.56 | 9.65 | 9.69 | 9.78 | 9.41 | 0.41% | 2.24% | 917169 | 88103万 | 396.96 | 550.11 | 6.22 | 152 | 山西焦煤 | 2023-09-05 二 | 9.48 | 9.49 | 9.65 | 9.85 | 9.36 | 1.69% | 3.68% | 1505943 | 145109万 | 395.32 | 547.84 | 6.2 | 153 | 山西焦煤 | 2023-09-04 一 | 9.23 | 9.03 | 9.49 | 9.57 | 9.19 | 5.09% | 4.17% | 1709575 | 160682万 | 388.76 | 538.76 | 6.1 | 154 | 山西焦煤 | 2023-09-01 五 | 8.36 | 8.34 | 9.03 | 9.05 | 8.36 | 8.27% | 4.44% | 1817146 | 160104万 | 369.92 | 512.64 | 5.8 | 155 | 山西焦煤 | 2023-08-31 四 | 8.31 | 8.25 | 8.34 | 8.38 | 8.25 | 1.09% | 0.90% | 368644 | 30679万 | 341.65 | 473.47 | 5.36 | 156 | 山西焦煤 | 2023-08-30 三 | 8.32 | 8.32 | 8.25 | 8.36 | 8.18 | -0.84% | 0.72% | 293710 | 24249万 | 337.97 | 468.36 | 5.3 | 157 | 山西焦煤 | 2023-08-29 二 | 8.30 | 8.37 | 8.32 | 8.37 | 8.26 | -0.60% | 1.12% | 458427 | 38039万 | 340.83 | 472.33 | 5.34 | 158 | 山西焦煤 | 2023-08-28 一 | 8.43 | 8.11 | 8.37 | 8.55 | 8.30 | 3.21% | 1.88% | 768423 | 64565万 | 342.88 | 475.17 | 5.38 | 159 | 山西焦煤 | 2023-08-25 五 | 8.19 | 8.24 | 8.11 | 8.23 | 8.09 | -1.58% | 0.47% | 194547 | 15845万 | 332.23 | 460.41 | 5.21 | 160 | 山西焦煤 | 2023-08-23 三 | 8.21 | 8.22 | 8.38 | 8.50 | 8.21 | 1.95% | 1.59% | 652947 | 54910万 | 343.29 | 475.74 | 5.38 | 161 | 山西焦煤 | 2023-08-22 二 | 8.07 | 8.06 | 8.22 | 8.22 | 8.01 | 1.99% | 0.58% | 238348 | 19329万 | 336.74 | 466.66 | 5.28 |
|
行情刷新 | 流通股东
|