| 股票名称 | 代码 000999 | 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 | 华润三九 | 2024-04-30 二 | 59.31 | 59.19 | 59.97 | 60.80 | 59.20 | 1.32% | 0.61% | 59260 | 35651万 | 586.74 | 592.61 | 19.33 | 2 | 华润三九 | 2024-04-29 一 | 60.21 | 60.78 | 59.19 | 60.69 | 59.10 | -2.62% | 0.75% | 73076 | 43598万 | 579.11 | 584.91 | 19.08 | 3 | 华润三九 | 2024-04-26 五 | 59.91 | 60.50 | 60.78 | 61.22 | 59.91 | 0.46% | 0.55% | 54234 | 32936万 | 594.67 | 600.62 | 19.59 | 4 | 华润三九 | 2024-04-25 四 | 59.06 | 58.78 | 60.50 | 60.90 | 58.77 | 2.93% | 0.68% | 66259 | 39874万 | 591.93 | 597.85 | 19.5 | 5 | 华润三九 | 2024-04-24 三 | 59.64 | 59.64 | 58.78 | 59.67 | 58.30 | -1.44% | 0.68% | 66574 | 39093万 | 575.1 | 580.85 | 18.95 | 6 | 华润三九 | 2024-04-23 二 | 59.90 | 60.01 | 59.64 | 60.68 | 58.78 | -0.62% | 0.79% | 77098 | 45823万 | 583.51 | 589.35 | 19.22 | 7 | 华润三九 | 2024-04-22 一 | 61.11 | 59.25 | 60.01 | 62.48 | 59.90 | 1.28% | 1.12% | 109199 | 66631万 | 587.14 | 593.01 | 19.34 | 8 | 华润三九 | 2024-04-19 五 | 57.51 | 57.81 | 59.25 | 59.95 | 57.22 | 2.49% | 0.76% | 74365 | 43824万 | 579.7 | 585.5 | 20.52 | 9 | 华润三九 | 2024-04-18 四 | 57.28 | 57.52 | 57.81 | 59.26 | 57.28 | 0.50% | 0.60% | 58719 | 34253万 | 565.61 | 571.27 | 20.02 | 10 | 华润三九 | 2024-04-17 三 | 56.85 | 56.80 | 57.52 | 58.08 | 55.00 | 1.27% | 0.60% | 59014 | 33807万 | 562.77 | 568.4 | 19.92 | 11 | 华润三九 | 2024-04-16 二 | 56.11 | 56.54 | 56.80 | 58.49 | 56.02 | 0.46% | 0.80% | 78667 | 44923万 | 555.73 | 561.29 | 19.67 | 12 | 华润三九 | 2024-04-15 一 | 54.40 | 54.70 | 56.54 | 57.38 | 54.31 | 3.36% | 0.95% | 92865 | 52320万 | 553.18 | 558.72 | 19.58 | 13 | 华润三九 | 2024-04-12 五 | 54.80 | 54.96 | 54.70 | 55.59 | 54.24 | -0.47% | 0.58% | 56750 | 31183万 | 535.18 | 540.54 | 18.95 | 14 | 华润三九 | 2024-04-11 四 | 53.06 | 53.06 | 54.96 | 55.13 | 52.83 | 3.58% | 0.99% | 96514 | 52590万 | 537.73 | 543.11 | 19.04 | 15 | 华润三九 | 2024-04-10 三 | 52.00 | 52.30 | 53.06 | 54.35 | 51.92 | 1.45% | 0.88% | 85761 | 45930万 | 519.14 | 524.33 | 18.38 | 16 | 华润三九 | 2024-04-09 二 | 51.50 | 51.13 | 52.30 | 52.42 | 51.25 | 2.29% | 0.54% | 52891 | 27409万 | 511.7 | 516.82 | 18.12 | 17 | 华润三九 | 2024-04-08 一 | 50.50 | 50.84 | 51.13 | 51.75 | 50.33 | 0.57% | 0.71% | 69159 | 35450万 | 500.25 | 505.26 | 17.71 | 18 | 华润三九 | 2024-04-03 三 | 50.81 | 50.80 | 50.84 | 51.76 | 50.33 | 0.08% | 0.61% | 59759 | 30584万 | 497.42 | 502.39 | 17.61 | 19 | 华润三九 | 2024-04-02 二 | 52.27 | 52.27 | 50.80 | 52.27 | 50.60 | -2.81% | 0.73% | 71524 | 36520万 | 497.02 | 502 | 17.6 | 20 | 华润三九 | 2024-04-01 一 | 51.81 | 51.89 | 52.27 | 52.30 | 51.60 | 0.73% | 0.57% | 55506 | 28835万 | 511.41 | 516.52 | 18.11 | 21 | 华润三九 | 2024-03-29 五 | 52.51 | 52.73 | 51.89 | 53.06 | 51.79 | -1.59% | 0.52% | 50405 | 26305万 | 507.69 | 512.77 | 17.97 | 22 | 华润三九 | 2024-03-28 四 | 52.76 | 53.20 | 52.73 | 53.52 | 52.52 | -0.88% | 0.38% | 37430 | 19835万 | 515.91 | 521.07 | 18.26 | 23 | 华润三九 | 2024-03-27 三 | 52.33 | 52.32 | 53.20 | 53.97 | 52.10 | 1.68% | 0.59% | 57395 | 30638万 | 520.51 | 525.71 | 18.43 | 24 | 华润三九 | 2024-03-26 二 | 51.60 | 51.88 | 52.32 | 53.18 | 51.51 | 0.85% | 0.49% | 48109 | 25193万 | 511.9 | 517.02 | 18.12 | 25 | 华润三九 | 2024-03-25 一 | 54.53 | 54.53 | 51.88 | 54.73 | 51.82 | -4.86% | 1.04% | 101450 | 53606万 | 507.59 | 512.67 | 17.97 | 26 | 华润三九 | 2024-03-22 五 | 53.93 | 53.94 | 54.53 | 54.68 | 53.13 | 1.09% | 0.59% | 57593 | 31138万 | 533.52 | 538.86 | 18.59 | 27 | 华润三九 | 2024-03-21 四 | 53.90 | 53.88 | 53.94 | 54.50 | 53.70 | 0.11% | 0.53% | 51540 | 27914万 | 527.75 | 533.03 | 18.39 | 28 | 华润三九 | 2024-03-20 三 | 53.06 | 53.54 | 53.88 | 54.33 | 52.82 | 0.64% | 0.43% | 42294 | 22760万 | 527.16 | 532.43 | 18.37 | 29 | 华润三九 | 2024-03-19 二 | 52.84 | 52.95 | 53.54 | 53.76 | 52.32 | 1.11% | 0.62% | 60639 | 32298万 | 523.83 | 529.07 | 18.25 | 30 | 华润三九 | 2024-03-18 一 | 52.82 | 53.32 | 52.95 | 53.39 | 52.12 | -0.69% | 0.71% | 69152 | 36418万 | 518.06 | 523.24 | 18.05 | 31 | 华润三九 | 2024-03-15 五 | 53.49 | 53.80 | 53.32 | 53.72 | 52.90 | -0.89% | 0.64% | 63053 | 33607万 | 521.68 | 526.9 | 18.17 | 32 | 华润三九 | 2024-03-14 四 | 53.50 | 53.50 | 53.80 | 53.94 | 52.00 | 0.56% | 1.35% | 131726 | 69914万 | 526.38 | 531.64 | 18.34 | 33 | 华润三九 | 2024-03-08 五 | 53.50 | 53.60 | 53.83 | 53.90 | 52.80 | 0.43% | 0.68% | 66082 | 35263万 | 526.67 | 531.94 | 18.35 | 34 | 华润三九 | 2024-03-07 四 | 55.05 | 55.31 | 53.60 | 55.27 | 53.59 | -3.09% | 0.79% | 76996 | 41653万 | 524.42 | 529.67 | 18.27 | 35 | 华润三九 | 2024-03-06 三 | 55.90 | 56.17 | 55.31 | 55.93 | 54.50 | -1.53% | 0.84% | 81764 | 44992万 | 541.15 | 546.56 | 18.85 | 36 | 华润三九 | 2024-03-05 二 | 54.64 | 54.85 | 56.17 | 56.47 | 54.42 | 2.41% | 1.05% | 102340 | 57160万 | 549.56 | 555.06 | 19.15 | 37 | 华润三九 | 2024-03-04 一 | 53.80 | 54.25 | 54.85 | 55.08 | 53.76 | 1.11% | 0.71% | 69188 | 37817万 | 536.65 | 542.02 | 18.7 | 38 | 华润三九 | 2024-03-01 五 | 54.96 | 54.98 | 54.25 | 54.96 | 53.83 | -1.33% | 0.67% | 65452 | 35469万 | 530.78 | 536.09 | 18.49 | 39 | 华润三九 | 2024-02-29 四 | 53.75 | 53.84 | 54.98 | 55.08 | 53.52 | 2.12% | 0.76% | 74058 | 40367万 | 537.92 | 543.3 | 18.74 | 40 | 华润三九 | 2024-02-28 三 | 54.25 | 54.29 | 53.84 | 54.55 | 53.70 | -0.83% | 0.75% | 73430 | 39711万 | 526.77 | 532.04 | 18.35 | 41 | 华润三九 | 2024-02-27 二 | 53.40 | 53.68 | 54.29 | 54.30 | 53.30 | 1.14% | 0.55% | 53550 | 28933万 | 531.17 | 536.49 | 18.51 | 42 | 华润三九 | 2024-02-26 一 | 54.93 | 55.03 | 53.68 | 55.40 | 53.52 | -2.45% | 0.93% | 90924 | 49279万 | 525.2 | 530.46 | 18.3 | 43 | 华润三九 | 2024-02-23 五 | 55.50 | 55.59 | 55.03 | 55.60 | 54.45 | -1.01% | 0.62% | 60870 | 33432万 | 538.41 | 543.8 | 18.76 | 44 | 华润三九 | 2024-02-22 四 | 55.95 | 55.95 | 55.59 | 56.08 | 55.00 | -0.64% | 0.70% | 68150 | 37736万 | 543.89 | 549.33 | 18.95 | 45 | 华润三九 | 2024-02-21 三 | 56.37 | 56.73 | 55.95 | 57.22 | 55.90 | -1.37% | 0.77% | 74936 | 42224万 | 547.41 | 552.89 | 19.07 | 46 | 华润三九 | 2024-02-20 二 | 54.96 | 55.03 | 56.73 | 56.85 | 54.95 | 3.09% | 0.73% | 71790 | 40369万 | 555.04 | 560.6 | 19.34 | 47 | 华润三九 | 2024-02-19 一 | 55.40 | 56.11 | 55.03 | 55.77 | 54.38 | -1.92% | 0.76% | 73974 | 40706万 | 538.41 | 543.8 | 18.76 | 48 | 华润三九 | 2024-02-08 四 | 58.30 | 58.30 | 56.11 | 58.57 | 55.41 | -3.76% | 1.01% | 98499 | 55713万 | 548.98 | 554.47 | 19.13 | 49 | 华润三九 | 2024-02-07 三 | 55.78 | 55.79 | 58.30 | 59.50 | 55.70 | 4.50% | 0.96% | 93903 | 54055万 | 570.4 | 576.11 | 19.87 | 50 | 华润三九 | 2024-02-06 二 | 56.29 | 56.50 | 55.79 | 58.98 | 54.40 | -1.26% | 1.21% | 118760 | 67035万 | 545.85 | 551.31 | 19.02 | 51 | 华润三九 | 2024-02-05 一 | 54.38 | 54.81 | 56.50 | 57.63 | 54.08 | 3.08% | 0.74% | 72124 | 39986万 | 552.79 | 558.32 | 19.26 | 52 | 华润三九 | 2024-02-02 五 | 54.04 | 54.44 | 54.81 | 55.30 | 52.74 | 0.68% | 0.82% | 80585 | 43807万 | 536.26 | 541.62 | 18.68 | 53 | 华润三九 | 2024-02-01 四 | 51.84 | 52.30 | 54.44 | 54.66 | 51.33 | 4.09% | 0.72% | 70293 | 37533万 | 532.64 | 537.97 | 18.56 | 54 | 华润三九 | 2024-01-31 三 | 53.75 | 53.82 | 52.30 | 53.81 | 51.72 | -2.82% | 0.84% | 82532 | 43355万 | 511.7 | 516.82 | 17.83 | 55 | 华润三九 | 2024-01-30 二 | 56.30 | 56.78 | 53.82 | 56.30 | 53.58 | -5.21% | 0.96% | 93845 | 51076万 | 526.57 | 531.84 | 18.35 | 56 | 华润三九 | 2024-01-29 一 | 55.15 | 55.65 | 56.78 | 59.00 | 54.83 | 2.03% | 1.35% | 131603 | 75282万 | 555.53 | 561.09 | 19.35 | 57 | 华润三九 | 2024-01-26 五 | 52.80 | 53.16 | 55.65 | 55.95 | 52.62 | 4.68% | 0.94% | 92106 | 50656万 | 544.48 | 549.92 | 18.97 | 58 | 华润三九 | 2024-01-25 四 | 52.10 | 52.15 | 53.16 | 53.40 | 51.33 | 1.94% | 0.73% | 71811 | 37531万 | 520.11 | 525.32 | 18.12 | 59 | 华润三九 | 2024-01-24 三 | 51.34 | 51.19 | 52.15 | 52.51 | 49.88 | 1.88% | 0.55% | 54042 | 27643万 | 510.23 | 515.34 | 17.78 | 60 | 华润三九 | 2024-01-23 二 | 50.08 | 50.17 | 51.19 | 51.90 | 48.51 | 2.03% | 0.71% | 69096 | 34632万 | 500.84 | 505.85 | 17.45 | 61 | 华润三九 | 2024-01-22 一 | 50.98 | 51.11 | 50.17 | 52.00 | 50.00 | -1.84% | 0.74% | 72240 | 36876万 | 490.86 | 495.77 | 17.1 | 62 | 华润三九 | 2024-01-19 五 | 50.19 | 50.61 | 51.11 | 51.25 | 50.05 | 0.99% | 0.38% | 37259 | 18942万 | 500.06 | 505.06 | 17.42 | 63 | 华润三九 | 2024-01-18 四 | 50.30 | 50.58 | 50.61 | 50.88 | 48.50 | 0.06% | 0.66% | 64453 | 31925万 | 495.17 | 500.12 | 17.25 | 64 | 华润三九 | 2024-01-17 三 | 50.29 | 50.48 | 50.58 | 51.55 | 50.22 | 0.20% | 0.49% | 48367 | 24710万 | 494.87 | 499.82 | 17.24 | 65 | 华润三九 | 2024-01-16 二 | 50.54 | 50.53 | 50.48 | 50.70 | 49.61 | -0.10% | 0.49% | 47887 | 24020万 | 493.89 | 498.84 | 17.21 | 66 | 华润三九 | 2024-01-15 一 | 49.40 | 49.51 | 50.53 | 50.75 | 48.91 | 2.06% | 0.47% | 45903 | 23060万 | 494.38 | 499.33 | 17.22 | 67 | 华润三九 | 2024-01-12 五 | 49.55 | 49.54 | 49.51 | 50.31 | 49.30 | -0.06% | 0.49% | 47630 | 23718万 | 484.4 | 489.25 | 16.88 | 68 | 华润三九 | 2024-01-11 四 | 49.69 | 49.81 | 49.54 | 49.87 | 48.12 | -0.54% | 0.62% | 60890 | 29902万 | 484.7 | 489.55 | 16.89 | 69 | 华润三九 | 2024-01-10 三 | 50.99 | 51.10 | 49.81 | 51.53 | 49.35 | -2.52% | 0.56% | 54959 | 27674万 | 487.34 | 492.21 | 16.98 | 70 | 华润三九 | 2024-01-09 二 | 50.00 | 50.20 | 51.10 | 51.60 | 49.55 | 1.79% | 0.59% | 57440 | 29242万 | 499.96 | 504.96 | 17.42 | 71 | 华润三九 | 2024-01-08 一 | 50.22 | 50.52 | 50.20 | 50.95 | 49.52 | -0.63% | 0.59% | 58041 | 29122万 | 491.15 | 496.07 | 17.11 | 72 | 华润三九 | 2024-01-05 五 | 51.66 | 51.58 | 50.52 | 51.72 | 50.26 | -2.06% | 0.47% | 46410 | 23580万 | 494.29 | 499.23 | 17.22 | 73 | 华润三九 | 2024-01-04 四 | 52.09 | 52.33 | 51.58 | 52.30 | 51.03 | -1.43% | 0.51% | 49748 | 25610万 | 504.66 | 509.71 | 17.58 | 74 | 华润三九 | 2024-01-03 三 | 51.87 | 52.20 | 52.33 | 53.50 | 51.71 | 0.25% | 0.87% | 85511 | 44967万 | 511.99 | 517.12 | 17.84 | 75 | 华润三九 | 2024-01-02 二 | 49.73 | 49.73 | 52.20 | 52.89 | 49.53 | 4.97% | 1.10% | 108038 | 55628万 | 510.72 | 515.83 | 17.79 | 76 | 华润三九 | 2023-12-29 五 | 48.43 | 48.56 | 49.73 | 49.97 | 48.43 | 2.41% | 0.63% | 61741 | 30517万 | 486.56 | 491.42 | 16.95 | 77 | 华润三九 | 2023-12-28 四 | 49.20 | 49.09 | 48.56 | 49.36 | 48.41 | -1.08% | 0.60% | 58781 | 28683万 | 475.11 | 479.86 | 16.55 | 78 | 华润三九 | 2023-12-27 三 | 48.51 | 48.51 | 49.09 | 49.15 | 48.29 | 1.20% | 0.30% | 28919 | 14127万 | 480.29 | 485.1 | 16.73 | 79 | 华润三九 | 2023-12-26 二 | 49.13 | 49.14 | 48.51 | 49.76 | 48.00 | -1.28% | 0.44% | 43030 | 20994万 | 474.62 | 479.37 | 16.54 | 80 | 华润三九 | 2023-12-25 一 | 49.25 | 49.20 | 49.14 | 49.35 | 48.04 | -0.12% | 0.41% | 39877 | 19408万 | 480.78 | 485.59 | 16.75 | 81 | 华润三九 | 2023-12-22 五 | 49.62 | 49.72 | 49.20 | 50.42 | 49.01 | -1.05% | 0.50% | 48574 | 24125万 | 481.37 | 486.19 | 16.77 | 82 | 华润三九 | 2023-12-21 四 | 47.98 | 47.98 | 49.72 | 49.95 | 47.83 | 3.63% | 0.73% | 71458 | 35194万 | 486.46 | 491.33 | 16.95 | 83 | 华润三九 | 2023-12-20 三 | 48.49 | 48.48 | 47.98 | 48.95 | 47.83 | -1.03% | 0.36% | 35008 | 16909万 | 469.43 | 474.13 | 16.35 | 84 | 华润三九 | 2023-12-19 二 | 49.06 | 49.09 | 48.48 | 49.09 | 48.10 | -1.24% | 0.50% | 48605 | 23585万 | 474.33 | 479.07 | 16.53 | 85 | 华润三九 | 2023-12-18 一 | 47.35 | 47.62 | 49.09 | 49.97 | 47.35 | 3.09% | 0.84% | 82464 | 40575万 | 480.29 | 485.1 | 16.73 | 86 | 华润三九 | 2023-12-15 五 | 48.71 | 48.84 | 47.62 | 48.99 | 47.61 | -2.50% | 0.67% | 65623 | 31540万 | 465.91 | 470.57 | 16.23 | 87 | 华润三九 | 2023-12-14 四 | 49.38 | 49.43 | 48.84 | 49.81 | 48.72 | -1.19% | 0.49% | 47774 | 23535万 | 477.85 | 482.63 | 16.65 | 88 | 华润三九 | 2023-12-13 三 | 48.90 | 49.07 | 49.43 | 49.68 | 48.66 | 0.73% | 0.56% | 54423 | 26867万 | 483.62 | 488.46 | 16.85 | 89 | 华润三九 | 2023-12-12 二 | 49.77 | 49.81 | 49.07 | 50.20 | 48.89 | -1.49% | 0.63% | 61184 | 30193万 | 480.1 | 484.9 | 16.73 | 90 | 华润三九 | 2023-12-11 一 | 49.22 | 48.91 | 49.81 | 50.66 | 48.52 | 1.84% | 0.84% | 82608 | 41149万 | 487.34 | 492.21 | 16.98 | 91 | 华润三九 | 2023-12-08 五 | 48.43 | 48.69 | 48.91 | 49.89 | 48.38 | 0.45% | 1.91% | 187253 | 92209万 | 478.53 | 483.32 | 16.67 | 92 | 华润三九 | 2023-12-07 四 | 48.20 | 48.24 | 48.69 | 49.10 | 48.10 | 0.93% | 0.98% | 95630 | 46467万 | 476.38 | 481.15 | 16.6 | 93 | 华润三九 | 2023-12-06 三 | 49.60 | 49.67 | 48.24 | 50.10 | 48.02 | -2.88% | 1.36% | 133345 | 64832万 | 471.98 | 476.7 | 16.44 | 94 | 华润三九 | 2023-12-05 二 | 49.32 | 49.34 | 49.67 | 50.20 | 48.93 | 0.67% | 0.99% | 96535 | 47939万 | 485.97 | 490.83 | 16.93 | 95 | 华润三九 | 2023-12-04 一 | 48.75 | 49.07 | 49.34 | 49.64 | 48.20 | 0.55% | 0.89% | 87035 | 42758万 | 482.74 | 487.57 | 16.82 | 96 | 华润三九 | 2023-12-01 五 | 48.39 | 48.58 | 49.07 | 49.36 | 48.28 | 1.01% | 0.91% | 89048 | 43563万 | 480.1 | 484.9 | 16.73 | 97 | 华润三九 | 2023-11-30 四 | 48.65 | 48.66 | 48.58 | 49.00 | 48.22 | -0.16% | 0.66% | 64335 | 31234万 | 475.3 | 480.06 | 16.56 | 98 | 华润三九 | 2023-11-29 三 | 49.00 | 48.77 | 48.66 | 49.38 | 48.00 | -0.23% | 0.89% | 87391 | 42414万 | 476.09 | 480.85 | 16.59 | 99 | 华润三九 | 2023-11-28 二 | 48.64 | 49.08 | 48.77 | 49.15 | 47.50 | -0.63% | 0.98% | 95578 | 46322万 | 477.16 | 481.94 | 16.62 | 100 | 华润三九 | 2023-11-24 五 | 47.89 | 47.99 | 50.00 | 50.00 | 47.72 | 4.19% | 1.21% | 118606 | 58371万 | 489.2 | 494.09 | 17.04 | 101 | 华润三九 | 2023-11-23 四 | 47.70 | 47.41 | 47.99 | 48.09 | 47.42 | 1.22% | 0.56% | 54414 | 25992万 | 469.53 | 474.23 | 16.36 | 102 | 华润三九 | 2023-11-22 三 | 46.80 | 47.05 | 47.41 | 48.10 | 46.34 | 0.77% | 0.88% | 85707 | 40674万 | 463.86 | 468.5 | 16.16 | 103 | 华润三九 | 2023-11-21 二 | 47.78 | 47.51 | 47.05 | 47.78 | 46.71 | -0.97% | 0.63% | 61361 | 28980万 | 460.33 | 464.94 | 16.04 | 104 | 华润三九 | 2023-11-20 一 | 45.35 | 45.35 | 47.51 | 47.80 | 45.35 | 4.76% | 1.46% | 142488 | 66644万 | 464.84 | 469.49 | 16.19 | 105 | 华润三九 | 2023-11-17 五 | 43.97 | 44.12 | 45.35 | 45.45 | 43.80 | 2.79% | 0.87% | 85352 | 38344万 | 443.7 | 448.14 | 15.46 | 106 | 华润三九 | 2023-11-16 四 | 44.34 | 44.55 | 44.12 | 44.49 | 43.85 | -0.97% | 0.45% | 44398 | 19592万 | 431.67 | 435.99 | 15.04 | 107 | 华润三九 | 2023-11-15 三 | 44.05 | 44.00 | 44.55 | 44.80 | 43.56 | 1.25% | 0.68% | 66074 | 29294万 | 435.88 | 440.24 | 15.19 | 108 | 华润三九 | 2023-11-14 二 | 43.62 | 43.62 | 44.00 | 44.54 | 43.33 | 0.87% | 0.68% | 66975 | 29475万 | 430.49 | 434.8 | 15 | 109 | 华润三九 | 2023-11-13 一 | 43.74 | 43.70 | 43.62 | 44.06 | 42.90 | -0.18% | 0.54% | 52980 | 22930万 | 426.78 | 431.05 | 14.87 | 110 | 华润三九 | 2023-11-10 五 | 42.96 | 43.16 | 43.70 | 44.35 | 42.83 | 1.25% | 0.78% | 76362 | 33343万 | 427.56 | 431.84 | 14.9 | 111 | 华润三九 | 2023-11-09 四 | 43.38 | 43.47 | 43.16 | 43.75 | 42.88 | -0.71% | 0.67% | 65607 | 28330万 | 422.28 | 426.5 | 14.71 | 112 | 华润三九 | 2023-11-08 三 | 43.54 | 43.78 | 43.47 | 44.26 | 43.22 | -0.71% | 0.83% | 81388 | 35630万 | 425.31 | 429.56 | 14.82 | 113 | 华润三九 | 2023-11-07 二 | 43.80 | 43.82 | 43.78 | 44.57 | 43.54 | -0.09% | 0.83% | 81362 | 35748万 | 428.34 | 432.63 | 14.92 | 114 | 华润三九 | 2023-11-06 一 | 43.37 | 43.17 | 43.82 | 44.09 | 42.82 | 1.51% | 1.11% | 108923 | 47299万 | 428.73 | 433.02 | 14.94 | 115 | 华润三九 | 2023-11-03 五 | 42.60 | 42.81 | 43.17 | 43.86 | 42.60 | 0.84% | 0.74% | 72087 | 31148万 | 422.37 | 426.6 | 14.72 | 116 | 华润三九 | 2023-11-02 四 | 43.18 | 43.23 | 42.81 | 43.31 | 42.58 | -0.97% | 0.44% | 42825 | 18329万 | 418.85 | 423.04 | 14.59 | 117 | 华润三九 | 2023-11-01 三 | 42.89 | 43.14 | 43.23 | 43.70 | 42.70 | 0.21% | 0.57% | 56180 | 24263万 | 422.96 | 427.19 | 14.74 | 118 | 华润三九 | 2023-10-31 二 | 44.11 | 44.42 | 43.14 | 44.66 | 42.55 | -2.88% | 1.02% | 99670 | 43180万 | 422.08 | 426.3 | 14.7 | 119 | 华润三九 | 2023-10-30 一 | 45.01 | 45.21 | 44.42 | 45.05 | 42.97 | -1.75% | 1.88% | 184258 | 81276万 | 434.6 | 438.95 | 15.14 | 120 | 华润三九 | 2023-10-27 五 | 42.90 | 43.00 | 45.21 | 45.52 | 42.43 | 5.14% | 0.90% | 88416 | 39257万 | 442.33 | 446.76 | 15.44 | 121 | 华润三九 | 2023-10-26 四 | 41.21 | 41.67 | 43.00 | 43.20 | 40.98 | 3.19% | 0.70% | 68867 | 29134万 | 420.71 | 424.92 | 14.69 | 122 | 华润三九 | 2023-10-25 三 | 42.00 | 41.99 | 41.67 | 42.66 | 41.58 | -0.76% | 0.71% | 69324 | 29122万 | 407.7 | 411.78 | 14.23 | 123 | 华润三九 | 2023-10-24 二 | 41.41 | 41.39 | 41.99 | 42.15 | 40.95 | 1.45% | 0.61% | 60035 | 25034万 | 410.83 | 414.94 | 14.34 | 124 | 华润三九 | 2023-10-23 一 | 41.35 | 41.16 | 41.39 | 41.68 | 40.52 | 0.56% | 0.69% | 67961 | 27927万 | 404.96 | 409.01 | 14.14 | 125 | 华润三九 | 2023-10-20 五 | 41.56 | 41.75 | 41.16 | 42.14 | 41.01 | -1.41% | 0.66% | 64926 | 26943万 | 402.71 | 406.74 | 14.06 | 126 | 华润三九 | 2023-10-19 四 | 44.76 | 45.02 | 41.75 | 44.79 | 40.99 | -7.26% | 2.39% | 233441 | 98187万 | 408.48 | 412.57 | 14.26 | 127 | 华润三九 | 2023-10-18 三 | 46.40 | 46.55 | 45.02 | 46.64 | 44.50 | -3.29% | 0.80% | 78733 | 35608万 | 440.47 | 444.88 | 15.38 | 128 | 华润三九 | 2023-10-17 二 | 47.00 | 47.11 | 46.55 | 47.28 | 46.15 | -1.19% | 0.52% | 51199 | 23752万 | 455.44 | 460 | 15.9 | 129 | 华润三九 | 2023-10-16 一 | 48.17 | 48.00 | 47.11 | 48.67 | 46.76 | -1.85% | 0.63% | 62093 | 29407万 | 460.92 | 465.53 | 16.09 | 130 | 华润三九 | 2023-10-13 五 | 47.97 | 48.07 | 48.00 | 48.38 | 47.40 | -0.15% | 0.48% | 47348 | 22724万 | 469.63 | 474.33 | 16.4 | 131 | 华润三九 | 2023-10-12 四 | 48.28 | 48.02 | 48.07 | 48.97 | 47.90 | 0.10% | 0.55% | 53435 | 25780万 | 470.31 | 475.02 | 16.42 | 132 | 华润三九 | 2023-10-11 三 | 48.27 | 48.34 | 48.02 | 49.18 | 47.99 | -0.66% | 0.66% | 64603 | 31263万 | 469.83 | 474.53 | 16.4 | 133 | 华润三九 | 2023-10-10 二 | 49.17 | 49.21 | 48.34 | 49.17 | 48.18 | -1.77% | 0.48% | 47153 | 22831万 | 472.96 | 477.69 | 16.51 | 134 | 华润三九 | 2023-10-09 一 | 50.20 | 50.12 | 49.21 | 50.35 | 48.60 | -1.82% | 0.48% | 46484 | 22801万 | 481.47 | 486.29 | 16.81 | 135 | 华润三九 | 2023-09-28 四 | 49.97 | 49.80 | 50.12 | 51.25 | 49.74 | 0.64% | 0.71% | 69771 | 35176万 | 490.37 | 495.28 | 17.12 | 136 | 华润三九 | 2023-09-27 三 | 49.80 | 49.35 | 49.80 | 50.30 | 49.31 | 0.91% | 0.55% | 54286 | 27060万 | 487.24 | 492.12 | 17.01 | 137 | 华润三九 | 2023-09-26 二 | 49.42 | 49.35 | 49.35 | 50.10 | 49.17 | 0.00% | 0.36% | 35580 | 17642万 | 482.84 | 487.67 | 16.86 | 138 | 华润三九 | 2023-09-25 一 | 48.51 | 48.68 | 49.35 | 50.19 | 48.28 | 1.38% | 0.58% | 57025 | 28220万 | 482.84 | 487.67 | 16.86 | 139 | 华润三九 | 2023-09-22 五 | 48.25 | 48.14 | 48.68 | 48.70 | 47.41 | 1.12% | 0.34% | 33329 | 16063万 | 476.28 | 481.05 | 16.63 | 140 | 华润三九 | 2023-09-21 四 | 48.20 | 48.16 | 48.14 | 48.46 | 47.75 | -0.04% | 0.39% | 38264 | 18403万 | 471 | 475.71 | 16.44 | 141 | 华润三九 | 2023-09-20 三 | 48.98 | 48.98 | 48.16 | 49.15 | 48.11 | -1.67% | 0.42% | 41225 | 19998万 | 471.2 | 475.91 | 16.45 | 142 | 华润三九 | 2023-09-19 二 | 49.04 | 48.86 | 48.98 | 49.15 | 48.21 | 0.25% | 0.53% | 52155 | 25447万 | 479.22 | 484.01 | 16.73 | 143 | 华润三九 | 2023-09-18 一 | 48.11 | 48.13 | 48.86 | 49.15 | 47.81 | 1.52% | 0.85% | 83544 | 40718万 | 478.04 | 482.83 | 16.69 | 144 | 华润三九 | 2023-09-15 五 | 47.50 | 47.50 | 48.13 | 48.25 | 47.10 | 1.33% | 0.71% | 69888 | 33493万 | 470.9 | 475.61 | 16.44 | 145 | 华润三九 | 2023-09-14 四 | 47.30 | 47.30 | 47.50 | 48.04 | 47.08 | 0.42% | 0.53% | 51595 | 24525万 | 464.74 | 469.39 | 16.23 | 146 | 华润三九 | 2023-09-13 三 | 47.90 | 47.96 | 47.30 | 48.66 | 46.88 | -1.38% | 0.54% | 52699 | 25049万 | 462.78 | 467.41 | 16.16 | 147 | 华润三九 | 2023-09-12 二 | 46.74 | 46.73 | 47.96 | 48.23 | 46.63 | 2.63% | 0.94% | 91900 | 43865万 | 469.24 | 473.93 | 16.38 | 148 | 华润三九 | 2023-09-11 一 | 45.55 | 45.39 | 46.73 | 46.97 | 45.46 | 2.95% | 0.75% | 73263 | 34138万 | 457.2 | 461.78 | 15.96 | 149 | 华润三九 | 2023-09-08 五 | 45.70 | 45.74 | 45.39 | 45.87 | 45.22 | -0.77% | 0.37% | 36052 | 16411万 | 444.09 | 448.54 | 15.5 | 150 | 华润三九 | 2023-09-07 四 | 46.10 | 46.12 | 45.74 | 46.60 | 45.73 | -0.82% | 0.41% | 40287 | 18568万 | 447.52 | 452 | 15.62 | 151 | 华润三九 | 2023-09-06 三 | 46.75 | 46.92 | 46.12 | 46.97 | 45.80 | -1.71% | 0.67% | 65697 | 30343万 | 451.24 | 455.75 | 15.75 | 152 | 华润三九 | 2023-09-05 二 | 47.02 | 47.12 | 46.92 | 48.08 | 46.73 | -0.42% | 0.57% | 56031 | 26499万 | 459.06 | 463.66 | 16.03 | 153 | 华润三九 | 2023-09-04 一 | 46.97 | 46.81 | 47.12 | 47.25 | 46.38 | 0.66% | 0.55% | 53534 | 25081万 | 461.02 | 465.63 | 16.1 | 154 | 华润三九 | 2023-09-01 五 | 47.58 | 47.58 | 46.81 | 47.58 | 46.51 | -1.62% | 0.53% | 51605 | 24189万 | 457.99 | 462.57 | 15.99 | 155 | 华润三九 | 2023-08-31 四 | 47.20 | 47.20 | 47.58 | 48.08 | 46.82 | 0.81% | 0.56% | 54464 | 25911万 | 465.52 | 470.18 | 16.25 | 156 | 华润三九 | 2023-08-30 三 | 47.70 | 47.61 | 47.20 | 47.99 | 46.56 | -0.86% | 0.67% | 65310 | 30740万 | 461.8 | 466.42 | 16.12 | 157 | 华润三九 | 2023-08-29 二 | 46.97 | 47.27 | 47.61 | 48.18 | 46.62 | 0.72% | 0.49% | 47594 | 22686万 | 465.81 | 470.47 | 17.05 | 158 | 华润三九 | 2023-08-28 一 | 48.60 | 46.25 | 47.27 | 48.60 | 46.69 | 2.21% | 0.74% | 72794 | 34632万 | 462.49 | 467.11 | 16.93 | 159 | 华润三九 | 2023-08-25 五 | 46.65 | 46.85 | 46.25 | 46.97 | 45.89 | -1.28% | 0.44% | 43106 | 20007万 | 452.51 | 457.04 | 16.57 | 160 | 华润三九 | 2023-08-23 三 | 47.77 | 47.50 | 46.38 | 47.77 | 46.30 | -2.36% | 0.44% | 43351 | 20318万 | 453.78 | 458.32 | 16.61 | 161 | 华润三九 | 2023-08-22 二 | 48.00 | 47.90 | 47.50 | 48.58 | 46.84 | -0.84% | 0.54% | 53109 | 25168万 | 464.74 | 469.39 | 17.01 |
|
行情刷新 | 流通股东
|