| 股票名称 | 代码 001210 | 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 | 金房能源 | 2024-03-29 五 | 15.39 | 15.30 | 15.63 | 15.65 | 15.30 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 金房能源 | 2024-03-28 四 | 14.86 | 14.90 | 15.30 | 15.44 | 14.77 | 2.68% | 2.24% | 11629 | 1763万 | 7.95 | 16.66 | 18.3 | 3 | 金房能源 | 2024-03-27 三 | 15.28 | 15.33 | 14.90 | 15.68 | 14.90 | -2.80% | 2.50% | 12989 | 1977万 | 7.74 | 16.23 | 17.82 | 4 | 金房能源 | 2024-03-26 二 | 15.25 | 15.40 | 15.33 | 15.59 | 15.05 | -0.45% | 2.18% | 11336 | 1732万 | 7.96 | 16.69 | 18.34 | 5 | 金房能源 | 2024-03-25 一 | 15.68 | 15.75 | 15.40 | 15.85 | 15.25 | -2.22% | 1.93% | 10016 | 1564万 | 8 | 16.77 | 18.42 | 6 | 金房能源 | 2024-03-22 五 | 16.06 | 16.08 | 15.75 | 16.18 | 15.71 | -2.05% | 2.40% | 12442 | 1977万 | 8.18 | 17.15 | 18.84 | 7 | 金房能源 | 2024-03-21 四 | 16.08 | 16.09 | 16.08 | 16.43 | 15.82 | -0.06% | 2.21% | 11489 | 1846万 | 8.35 | 17.51 | 19.23 | 8 | 金房能源 | 2024-03-20 三 | 15.77 | 15.77 | 16.09 | 16.16 | 15.72 | 2.03% | 2.40% | 12472 | 1990万 | 8.36 | 17.52 | 19.25 | 9 | 金房能源 | 2024-03-19 二 | 15.66 | 15.66 | 15.77 | 15.98 | 15.66 | 0.70% | 2.33% | 12114 | 1911万 | 8.19 | 17.17 | 18.86 | 10 | 金房能源 | 2024-03-18 一 | 15.70 | 15.58 | 15.66 | 15.75 | 15.40 | 0.51% | 2.59% | 13433 | 2094万 | 8.13 | 17.05 | 18.73 | 11 | 金房能源 | 2024-03-15 五 | 15.30 | 15.30 | 15.58 | 15.58 | 15.16 | 1.83% | 2.85% | 14826 | 2283万 | 8.09 | 16.97 | 18.64 | 12 | 金房能源 | 2024-03-14 四 | 15.35 | 15.36 | 15.30 | 15.46 | 15.01 | -0.39% | 2.43% | 12611 | 1929万 | 7.95 | 16.66 | 18.3 | 13 | 金房能源 | 2024-03-08 五 | 14.49 | 14.57 | 14.68 | 14.78 | 14.23 | 0.75% | 2.74% | 13282 | 1938万 | 7.11 | 15.99 | 17.56 | 14 | 金房能源 | 2024-03-07 四 | 14.46 | 14.43 | 14.57 | 14.69 | 14.37 | 0.97% | 3.75% | 18157 | 2644万 | 7.06 | 15.87 | 17.43 | 15 | 金房能源 | 2024-03-06 三 | 14.15 | 14.15 | 14.43 | 14.47 | 14.10 | 1.98% | 3.30% | 15981 | 2289万 | 6.99 | 15.71 | 17.26 | 16 | 金房能源 | 2024-03-05 二 | 14.43 | 14.49 | 14.15 | 14.49 | 14.13 | -2.35% | 2.42% | 11719 | 1670万 | 6.85 | 15.41 | 16.93 | 17 | 金房能源 | 2024-03-04 一 | 14.85 | 14.67 | 14.49 | 14.94 | 14.21 | -1.23% | 2.83% | 13715 | 1992万 | 7.02 | 15.78 | 17.33 | 18 | 金房能源 | 2024-03-01 五 | 14.64 | 14.58 | 14.67 | 14.85 | 14.44 | 0.62% | 2.50% | 12130 | 1783万 | 7.1 | 15.98 | 17.55 | 19 | 金房能源 | 2024-02-29 四 | 13.81 | 14.07 | 14.58 | 14.65 | 13.54 | 3.62% | 5.12% | 24793 | 3548万 | 7.06 | 15.88 | 17.44 | 20 | 金房能源 | 2024-02-28 三 | 15.79 | 15.63 | 14.07 | 16.18 | 14.07 | -9.98% | 6.97% | 33774 | 5129万 | 6.81 | 15.32 | 16.83 | 21 | 金房能源 | 2024-02-27 二 | 15.12 | 15.16 | 15.63 | 15.64 | 15.00 | 3.10% | 2.78% | 13472 | 2071万 | 7.57 | 17.02 | 18.7 | 22 | 金房能源 | 2024-02-26 一 | 14.84 | 14.85 | 15.16 | 15.45 | 14.71 | 2.09% | 4.12% | 19934 | 3013万 | 7.34 | 16.51 | 18.13 | 23 | 金房能源 | 2024-02-23 五 | 14.61 | 14.55 | 14.85 | 14.89 | 14.52 | 2.06% | 3.40% | 16469 | 2424万 | 7.19 | 16.17 | 17.76 | 24 | 金房能源 | 2024-02-22 四 | 14.30 | 14.33 | 14.55 | 14.68 | 14.25 | 1.54% | 2.62% | 12711 | 1845万 | 7.05 | 15.84 | 17.4 | 25 | 金房能源 | 2024-02-21 三 | 13.90 | 13.90 | 14.33 | 14.78 | 13.75 | 3.09% | 4.38% | 21196 | 3048万 | 6.94 | 15.61 | 17.14 | 26 | 金房能源 | 2024-02-20 二 | 13.77 | 13.73 | 13.90 | 13.98 | 13.38 | 1.24% | 4.40% | 21287 | 2931万 | 6.73 | 15.14 | 16.63 | 27 | 金房能源 | 2024-02-19 一 | 12.90 | 12.52 | 13.73 | 13.76 | 12.90 | 9.66% | 6.76% | 32733 | 4366万 | 6.65 | 14.95 | 16.42 | 28 | 金房能源 | 2024-02-08 四 | 11.14 | 11.39 | 12.52 | 12.53 | 11.12 | 9.92% | 6.81% | 32975 | 3922万 | 6.06 | 13.63 | 14.98 | 29 | 金房能源 | 2024-02-07 三 | 12.51 | 12.58 | 11.39 | 12.54 | 11.33 | -9.46% | 8.34% | 40404 | 4689万 | 5.52 | 12.4 | 13.62 | 30 | 金房能源 | 2024-02-06 二 | 12.66 | 13.82 | 12.58 | 13.11 | 12.44 | -8.97% | 8.24% | 39891 | 5016万 | 6.09 | 13.7 | 15.05 | 31 | 金房能源 | 2024-02-05 一 | 15.14 | 15.35 | 13.82 | 15.33 | 13.82 | -9.97% | 4.30% | 20816 | 2922万 | 6.69 | 15.05 | 16.53 | 32 | 金房能源 | 2024-02-02 五 | 16.00 | 15.95 | 15.35 | 16.55 | 14.74 | -3.76% | 4.60% | 22280 | 3475万 | 7.43 | 16.72 | 18.36 | 33 | 金房能源 | 2024-02-01 四 | 16.56 | 16.89 | 15.95 | 16.65 | 15.76 | -5.57% | 4.37% | 21162 | 3397万 | 7.72 | 17.37 | 19.08 | 34 | 金房能源 | 2024-01-31 三 | 17.55 | 17.70 | 16.89 | 17.97 | 16.64 | -4.58% | 3.70% | 17933 | 3089万 | 8.18 | 18.39 | 20.2 | 35 | 金房能源 | 2024-01-30 二 | 18.00 | 18.29 | 17.70 | 18.20 | 17.64 | -3.23% | 2.65% | 12814 | 2295万 | 8.57 | 19.27 | 21.17 | 36 | 金房能源 | 2024-01-29 一 | 18.95 | 18.95 | 18.29 | 19.20 | 18.25 | -3.48% | 2.58% | 12498 | 2331万 | 8.86 | 19.92 | 21.88 | 37 | 金房能源 | 2024-01-26 五 | 18.62 | 18.56 | 18.95 | 19.19 | 18.50 | 2.10% | 3.40% | 16470 | 3127万 | 9.18 | 20.64 | 22.67 | 38 | 金房能源 | 2024-01-25 四 | 17.40 | 17.39 | 18.56 | 18.58 | 17.40 | 6.73% | 3.92% | 18963 | 3429万 | 8.99 | 20.21 | 22.2 | 39 | 金房能源 | 2024-01-24 三 | 17.10 | 17.10 | 17.39 | 17.55 | 16.80 | 1.70% | 3.09% | 14941 | 2574万 | 8.42 | 18.94 | 20.8 | 40 | 金房能源 | 2024-01-23 二 | 17.49 | 17.57 | 17.10 | 17.50 | 16.88 | -2.68% | 3.56% | 17233 | 2943万 | 8.28 | 18.62 | 20.46 | 41 | 金房能源 | 2024-01-22 一 | 18.52 | 18.49 | 17.57 | 18.56 | 17.27 | -4.98% | 3.23% | 15634 | 2812万 | 8.51 | 19.13 | 21.02 | 42 | 金房能源 | 2024-01-19 五 | 18.90 | 18.87 | 18.49 | 18.97 | 18.46 | -2.01% | 2.81% | 13598 | 2533万 | 8.95 | 20.14 | 22.12 | 43 | 金房能源 | 2024-01-18 四 | 19.48 | 19.50 | 18.87 | 19.60 | 18.44 | -3.23% | 3.68% | 17829 | 3368万 | 9.14 | 20.55 | 22.57 | 44 | 金房能源 | 2024-01-17 三 | 20.07 | 19.97 | 19.50 | 20.07 | 19.50 | -2.35% | 2.30% | 11146 | 2204万 | 9.44 | 21.24 | 23.33 | 45 | 金房能源 | 2024-01-16 二 | 20.65 | 20.56 | 19.97 | 20.70 | 19.80 | -2.87% | 4.32% | 20936 | 4217万 | 9.67 | 21.75 | 23.89 | 46 | 金房能源 | 2024-01-15 一 | 20.25 | 20.25 | 20.56 | 20.65 | 20.02 | 1.53% | 4.41% | 21369 | 4350万 | 9.96 | 22.39 | 24.59 | 47 | 金房能源 | 2024-01-12 五 | 20.11 | 20.11 | 20.25 | 20.53 | 20.11 | 0.70% | 2.35% | 11395 | 2319万 | 9.81 | 22.05 | 24.22 | 48 | 金房能源 | 2024-01-11 四 | 19.80 | 19.86 | 20.11 | 20.15 | 19.72 | 1.26% | 1.93% | 9330 | 1866万 | 9.74 | 21.9 | 24.06 | 49 | 金房能源 | 2024-01-10 三 | 20.06 | 20.12 | 19.86 | 20.19 | 19.81 | -1.29% | 2.31% | 11169 | 2230万 | 9.62 | 21.63 | 23.76 | 50 | 金房能源 | 2024-01-09 二 | 20.12 | 20.12 | 20.12 | 20.42 | 19.97 | 0.00% | 2.69% | 13034 | 2627万 | 9.74 | 21.91 | 24.07 | 51 | 金房能源 | 2024-01-08 一 | 20.57 | 20.58 | 20.12 | 20.60 | 20.11 | -2.24% | 2.74% | 13266 | 2691万 | 9.74 | 21.91 | 24.07 | 52 | 金房能源 | 2024-01-05 五 | 20.82 | 20.86 | 20.58 | 21.00 | 20.45 | -1.34% | 3.24% | 15689 | 3253万 | 9.97 | 22.41 | 24.62 | 53 | 金房能源 | 2024-01-04 四 | 20.89 | 20.84 | 20.86 | 20.96 | 20.69 | 0.10% | 3.00% | 14521 | 3023万 | 10.1 | 22.72 | 24.95 | 54 | 金房能源 | 2024-01-03 三 | 20.63 | 20.70 | 20.84 | 20.98 | 20.60 | 0.68% | 4.09% | 19803 | 4108万 | 10.09 | 22.69 | 24.93 | 55 | 金房能源 | 2024-01-02 二 | 19.81 | 19.75 | 20.70 | 20.83 | 19.81 | 4.81% | 5.79% | 28022 | 5738万 | 10.03 | 22.54 | 24.76 | 56 | 金房能源 | 2023-12-29 五 | 19.39 | 19.35 | 19.75 | 19.94 | 19.39 | 2.07% | 4.19% | 20279 | 4010万 | 9.57 | 21.51 | 23.63 | 57 | 金房能源 | 2023-12-28 四 | 18.65 | 18.80 | 19.35 | 19.36 | 18.65 | 2.93% | 5.25% | 25447 | 4859万 | 9.37 | 21.07 | 23.15 | 58 | 金房能源 | 2023-12-27 三 | 19.02 | 19.17 | 18.80 | 19.28 | 18.68 | -1.93% | 4.10% | 19852 | 3743万 | 9.1 | 20.47 | 22.49 | 59 | 金房能源 | 2023-12-26 二 | 18.89 | 18.87 | 19.17 | 19.29 | 18.71 | 1.59% | 5.88% | 28469 | 5435万 | 9.28 | 20.88 | 22.93 | 60 | 金房能源 | 2023-12-25 一 | 19.80 | 20.25 | 18.87 | 19.94 | 18.33 | -6.81% | 10.69% | 51777 | 9873万 | 9.14 | 20.55 | 22.57 | 61 | 金房能源 | 2023-12-22 五 | 21.02 | 21.21 | 20.25 | 21.22 | 20.20 | -4.53% | 8.77% | 42457 | 8725万 | 9.81 | 22.05 | 24.22 | 62 | 金房能源 | 2023-12-21 四 | 20.59 | 21.13 | 21.21 | 21.48 | 20.50 | 0.38% | 15.35% | 74345 | 15599万 | 10.27 | 23.1 | 25.37 | 63 | 金房能源 | 2023-12-20 三 | 19.85 | 19.88 | 21.13 | 21.87 | 19.81 | 6.29% | 20.97% | 101547 | 21708万 | 10.23 | 23.01 | 25.28 | 64 | 金房能源 | 2023-12-19 二 | 20.77 | 20.76 | 19.88 | 20.93 | 19.12 | -4.24% | 12.99% | 62902 | 12530万 | 9.63 | 21.65 | 23.78 | 65 | 金房能源 | 2023-12-18 一 | 21.39 | 21.26 | 20.76 | 21.63 | 20.68 | -2.35% | 13.65% | 66096 | 13851万 | 10.05 | 22.61 | 24.83 | 66 | 金房能源 | 2023-12-15 五 | 21.75 | 22.43 | 21.26 | 22.38 | 21.24 | -5.22% | 19.40% | 93954 | 20374万 | 10.3 | 23.15 | 25.43 | 67 | 金房能源 | 2023-12-14 四 | 20.47 | 20.39 | 22.43 | 22.43 | 20.42 | 10.00% | 10.25% | 49634 | 10768万 | 10.86 | 24.43 | 26.83 | 68 | 金房能源 | 2023-12-13 三 | 20.30 | 20.22 | 20.39 | 20.79 | 20.16 | 0.84% | 3.82% | 18502 | 3807万 | 9.87 | 22.2 | 24.39 | 69 | 金房能源 | 2023-12-12 二 | 20.19 | 20.07 | 20.22 | 20.23 | 19.70 | 0.75% | 1.91% | 9267 | 1852万 | 9.79 | 22.02 | 24.19 | 70 | 金房能源 | 2023-12-11 一 | 19.83 | 20.13 | 20.07 | 20.21 | 19.73 | -0.30% | 2.37% | 11489 | 2301万 | 9.72 | 21.86 | 24.01 | 71 | 金房能源 | 2023-12-08 五 | 20.49 | 20.40 | 20.13 | 20.58 | 20.07 | -1.32% | 1.78% | 8640 | 1752万 | 9.75 | 21.92 | 24.08 | 72 | 金房能源 | 2023-12-07 四 | 20.69 | 20.44 | 20.40 | 20.69 | 20.30 | -0.20% | 1.58% | 7650 | 1561万 | 9.88 | 22.22 | 24.4 | 73 | 金房能源 | 2023-12-06 三 | 20.35 | 20.43 | 20.44 | 20.79 | 20.35 | 0.05% | 2.82% | 13678 | 2811万 | 9.9 | 22.26 | 24.45 | 74 | 金房能源 | 2023-12-05 二 | 20.73 | 20.60 | 20.43 | 20.76 | 20.41 | -0.83% | 3.04% | 14718 | 3023万 | 9.89 | 22.25 | 24.44 | 75 | 金房能源 | 2023-12-04 一 | 20.61 | 20.64 | 20.60 | 20.71 | 20.38 | -0.19% | 1.70% | 8234 | 1693万 | 9.98 | 22.43 | 24.64 | 76 | 金房能源 | 2023-12-01 五 | 20.71 | 20.70 | 20.64 | 20.86 | 20.61 | -0.29% | 1.25% | 6036 | 1250万 | 10 | 22.48 | 24.69 | 77 | 金房能源 | 2023-11-30 四 | 20.71 | 20.77 | 20.70 | 20.92 | 20.58 | -0.34% | 1.28% | 6181 | 1280万 | 10.03 | 22.54 | 24.76 | 78 | 金房能源 | 2023-11-29 三 | 20.94 | 20.95 | 20.77 | 21.03 | 20.71 | -0.86% | 1.34% | 6475 | 1350万 | 10.06 | 22.62 | 24.85 | 79 | 金房能源 | 2023-11-28 二 | 20.61 | 20.61 | 20.95 | 21.00 | 20.52 | 1.65% | 2.74% | 13282 | 2769万 | 10.15 | 22.81 | 25.06 | 80 | 金房能源 | 2023-11-27 一 | 20.83 | 20.83 | 20.61 | 20.95 | 20.56 | -1.06% | 1.75% | 8488 | 1758万 | 9.98 | 22.44 | 24.65 | 81 | 金房能源 | 2023-11-24 五 | 20.97 | 21.04 | 20.83 | 21.04 | 20.72 | -1.00% | 1.12% | 5428 | 1131万 | 10.09 | 22.68 | 24.92 | 82 | 金房能源 | 2023-11-23 四 | 20.92 | 20.88 | 21.04 | 21.05 | 20.86 | 0.77% | 0.82% | 3963 | 831万 | 10.19 | 22.91 | 25.17 | 83 | 金房能源 | 2023-11-22 三 | 20.93 | 20.93 | 20.88 | 21.12 | 20.88 | -0.24% | 1.06% | 5128 | 1076万 | 10.11 | 22.74 | 24.98 | 84 | 金房能源 | 2023-11-21 二 | 21.03 | 21.03 | 20.93 | 21.12 | 20.93 | -0.48% | 1.16% | 5613 | 1181万 | 10.14 | 22.79 | 25.04 | 85 | 金房能源 | 2023-11-20 一 | 20.90 | 20.82 | 21.03 | 21.08 | 20.81 | 1.01% | 1.36% | 6589 | 1381万 | 10.18 | 22.9 | 25.16 | 86 | 金房能源 | 2023-11-17 五 | 20.76 | 20.84 | 20.82 | 20.94 | 20.74 | -0.10% | 0.97% | 4694 | 978万 | 10.08 | 22.67 | 24.9 | 87 | 金房能源 | 2023-11-16 四 | 20.81 | 20.81 | 20.84 | 20.92 | 20.71 | 0.14% | 1.44% | 6966 | 1452万 | 10.09 | 22.69 | 24.93 | 88 | 金房能源 | 2023-11-15 三 | 20.80 | 20.72 | 20.81 | 20.82 | 20.62 | 0.43% | 1.27% | 6157 | 1277万 | 10.08 | 22.66 | 24.89 | 89 | 金房能源 | 2023-11-14 二 | 20.89 | 20.81 | 20.72 | 20.89 | 20.55 | -0.43% | 1.64% | 7944 | 1642万 | 10.03 | 22.56 | 24.79 | 90 | 金房能源 | 2023-11-13 一 | 20.78 | 20.69 | 20.81 | 20.89 | 20.65 | 0.58% | 1.64% | 7945 | 1650万 | 10.08 | 22.66 | 24.89 | 91 | 金房能源 | 2023-11-10 五 | 20.71 | 20.70 | 20.69 | 20.76 | 20.48 | -0.05% | 1.72% | 8312 | 1717万 | 10.02 | 22.53 | 24.75 | 92 | 金房能源 | 2023-11-09 四 | 20.68 | 20.71 | 20.70 | 20.80 | 20.55 | -0.05% | 1.54% | 7435 | 1537万 | 10.03 | 22.54 | 24.76 | 93 | 金房能源 | 2023-11-08 三 | 20.49 | 20.59 | 20.71 | 20.77 | 20.47 | 0.58% | 1.88% | 9112 | 1881万 | 10.03 | 22.55 | 24.77 | 94 | 金房能源 | 2023-11-07 二 | 20.41 | 20.41 | 20.59 | 20.62 | 20.31 | 0.88% | 1.94% | 9389 | 1924万 | 9.97 | 22.42 | 24.63 | 95 | 金房能源 | 2023-11-06 一 | 20.59 | 20.36 | 20.41 | 20.71 | 20.24 | 0.25% | 2.86% | 13862 | 2823万 | 9.88 | 22.23 | 24.41 | 96 | 金房能源 | 2023-11-03 五 | 20.30 | 20.33 | 20.36 | 20.70 | 20.23 | 0.15% | 2.14% | 10388 | 2125万 | 9.86 | 22.17 | 24.35 | 97 | 金房能源 | 2023-11-02 四 | 20.29 | 20.27 | 20.33 | 20.43 | 20.13 | 0.30% | 1.54% | 7475 | 1515万 | 9.85 | 22.14 | 24.32 | 98 | 金房能源 | 2023-11-01 三 | 20.09 | 20.08 | 20.27 | 20.28 | 20.00 | 0.95% | 1.65% | 8004 | 1615万 | 9.82 | 22.07 | 24.25 | 99 | 金房能源 | 2023-10-31 二 | 20.04 | 20.02 | 20.08 | 20.18 | 19.90 | 0.30% | 1.51% | 7330 | 1467万 | 9.72 | 21.87 | 24.02 | 100 | 金房能源 | 2023-10-30 一 | 20.14 | 20.14 | 20.02 | 20.25 | 19.99 | -0.60% | 1.79% | 8673 | 1743万 | 9.7 | 21.8 | 23.95 | 101 | 金房能源 | 2023-10-27 五 | 20.13 | 20.15 | 20.14 | 20.30 | 20.01 | -0.05% | 1.96% | 9499 | 1919万 | 9.75 | 21.93 | 24.09 | 102 | 金房能源 | 2023-10-26 四 | 19.81 | 19.95 | 20.15 | 20.25 | 19.81 | 1.00% | 1.93% | 9333 | 1868万 | 9.76 | 21.94 | 24.1 | 103 | 金房能源 | 2023-10-25 三 | 19.78 | 19.69 | 19.95 | 20.01 | 19.71 | 1.32% | 1.62% | 7829 | 1561万 | 9.66 | 21.73 | 21.04 | 104 | 金房能源 | 2023-10-24 二 | 19.16 | 19.14 | 19.69 | 19.79 | 19.16 | 2.87% | 2.32% | 11245 | 2200万 | 9.54 | 21.44 | 20.77 | 105 | 金房能源 | 2023-10-23 一 | 19.43 | 19.46 | 19.14 | 19.62 | 19.05 | -1.64% | 1.51% | 7307 | 1405万 | 9.27 | 20.84 | 20.19 | 106 | 金房能源 | 2023-10-20 五 | 19.69 | 19.57 | 19.46 | 19.78 | 19.40 | -0.56% | 1.05% | 5094 | 997万 | 9.42 | 21.19 | 20.52 | 107 | 金房能源 | 2023-10-19 四 | 19.54 | 19.54 | 19.57 | 19.85 | 19.28 | 0.15% | 1.69% | 8194 | 1610万 | 9.48 | 21.31 | 20.64 | 108 | 金房能源 | 2023-10-18 三 | 19.98 | 20.00 | 19.54 | 19.99 | 19.51 | -2.30% | 2.08% | 10051 | 1979万 | 9.46 | 21.28 | 20.61 | 109 | 金房能源 | 2023-10-17 二 | 19.88 | 19.86 | 20.00 | 20.03 | 19.80 | 0.70% | 1.30% | 6317 | 1259万 | 9.69 | 21.78 | 21.09 | 110 | 金房能源 | 2023-10-16 一 | 19.94 | 19.90 | 19.86 | 20.04 | 19.83 | -0.20% | 1.29% | 6239 | 1244万 | 9.62 | 21.63 | 20.95 | 111 | 金房能源 | 2023-10-13 五 | 20.13 | 20.14 | 19.90 | 20.19 | 19.85 | -1.19% | 1.51% | 7331 | 1462万 | 9.64 | 21.67 | 20.99 | 112 | 金房能源 | 2023-10-12 四 | 20.19 | 20.16 | 20.14 | 20.24 | 20.07 | -0.10% | 1.16% | 5619 | 1132万 | 9.75 | 21.93 | 21.24 | 113 | 金房能源 | 2023-10-11 三 | 20.09 | 19.93 | 20.16 | 20.28 | 19.90 | 1.15% | 1.81% | 8750 | 1761万 | 9.76 | 21.95 | 21.26 | 114 | 金房能源 | 2023-10-10 二 | 20.19 | 20.13 | 19.93 | 20.29 | 19.90 | -0.99% | 1.36% | 6568 | 1315万 | 9.65 | 21.7 | 21.02 | 115 | 金房能源 | 2023-10-09 一 | 20.64 | 20.68 | 20.13 | 20.74 | 19.79 | -2.66% | 3.57% | 17277 | 3484万 | 9.75 | 21.92 | 21.23 | 116 | 金房能源 | 2023-09-28 四 | 20.60 | 20.52 | 20.68 | 20.82 | 20.54 | 0.78% | 1.62% | 7844 | 1624万 | 10.02 | 22.52 | 21.81 | 117 | 金房能源 | 2023-09-27 三 | 20.30 | 20.28 | 20.52 | 20.59 | 20.21 | 1.18% | 1.60% | 7727 | 1583万 | 9.94 | 22.35 | 21.64 | 118 | 金房能源 | 2023-09-26 二 | 20.48 | 20.58 | 20.28 | 20.61 | 20.28 | -1.46% | 1.58% | 7638 | 1560万 | 9.82 | 22.08 | 21.39 | 119 | 金房能源 | 2023-09-25 一 | 20.72 | 20.71 | 20.58 | 20.75 | 20.41 | -0.63% | 1.12% | 5419 | 1114万 | 9.97 | 22.41 | 21.71 | 120 | 金房能源 | 2023-09-22 五 | 20.28 | 20.30 | 20.71 | 20.76 | 20.18 | 2.02% | 1.67% | 8101 | 1663万 | 10.03 | 22.55 | 21.84 | 121 | 金房能源 | 2023-09-21 四 | 20.60 | 20.60 | 20.30 | 20.70 | 20.30 | -1.46% | 1.35% | 6551 | 1340万 | 9.83 | 22.11 | 21.41 | 122 | 金房能源 | 2023-09-20 三 | 20.71 | 20.72 | 20.60 | 20.90 | 20.60 | -0.58% | 1.12% | 5410 | 1122万 | 9.98 | 22.43 | 21.73 | 123 | 金房能源 | 2023-09-19 二 | 20.80 | 20.85 | 20.72 | 21.00 | 20.70 | -0.62% | 1.02% | 4961 | 1031万 | 10.03 | 22.56 | 21.85 | 124 | 金房能源 | 2023-09-18 一 | 20.70 | 20.69 | 20.85 | 20.97 | 20.41 | 0.77% | 1.79% | 8650 | 1799万 | 10.1 | 22.71 | 21.99 | 125 | 金房能源 | 2023-09-15 五 | 21.05 | 20.93 | 20.69 | 21.06 | 20.62 | -1.15% | 1.37% | 6656 | 1382万 | 10.02 | 22.53 | 21.82 | 126 | 金房能源 | 2023-09-14 四 | 21.06 | 21.04 | 20.93 | 21.10 | 20.80 | -0.52% | 1.35% | 6547 | 1372万 | 10.14 | 22.79 | 22.07 | 127 | 金房能源 | 2023-09-13 三 | 21.01 | 21.05 | 21.04 | 21.14 | 20.84 | -0.05% | 1.41% | 6832 | 1432万 | 10.19 | 22.91 | 22.19 | 128 | 金房能源 | 2023-09-12 二 | 21.10 | 21.09 | 21.05 | 21.26 | 20.95 | -0.19% | 1.01% | 4887 | 1029万 | 10.19 | 22.92 | 22.2 | 129 | 金房能源 | 2023-09-11 一 | 20.95 | 20.95 | 21.09 | 21.19 | 20.79 | 0.67% | 1.51% | 7299 | 1536万 | 10.21 | 22.97 | 22.24 | 130 | 金房能源 | 2023-09-08 五 | 20.88 | 20.95 | 20.95 | 21.18 | 20.88 | 0.00% | 1.31% | 6337 | 1333万 | 10.15 | 22.81 | 22.1 | 131 | 金房能源 | 2023-09-07 四 | 21.27 | 21.27 | 20.95 | 21.45 | 20.94 | -1.50% | 1.52% | 7376 | 1557万 | 10.15 | 22.81 | 22.1 | 132 | 金房能源 | 2023-09-06 三 | 20.99 | 21.09 | 21.27 | 21.34 | 20.97 | 0.85% | 2.05% | 9912 | 2102万 | 10.3 | 23.16 | 22.43 | 133 | 金房能源 | 2023-09-05 二 | 20.98 | 20.97 | 21.09 | 21.12 | 20.90 | 0.57% | 1.64% | 7924 | 1666万 | 10.21 | 22.97 | 22.24 | 134 | 金房能源 | 2023-09-04 一 | 20.84 | 20.73 | 20.97 | 20.97 | 20.73 | 1.16% | 1.47% | 7115 | 1486万 | 10.16 | 22.84 | 22.12 | 135 | 金房能源 | 2023-09-01 五 | 20.76 | 20.76 | 20.73 | 20.86 | 20.55 | -0.14% | 1.63% | 7888 | 1631万 | 10.04 | 22.57 | 21.86 | 136 | 金房能源 | 2023-08-31 四 | 20.85 | 20.94 | 20.76 | 20.99 | 20.65 | -0.86% | 1.39% | 6716 | 1393万 | 10.05 | 22.61 | 21.89 | 137 | 金房能源 | 2023-08-30 三 | 20.85 | 20.91 | 20.94 | 21.19 | 20.77 | 0.14% | 2.06% | 9962 | 2092万 | 10.14 | 22.8 | 22.08 | 138 | 金房能源 | 2023-08-29 二 | 20.37 | 20.33 | 20.91 | 20.92 | 20.32 | 2.85% | 2.85% | 13808 | 2863万 | 10.13 | 22.77 | 22.05 | 139 | 金房能源 | 2023-08-28 一 | 20.99 | 20.00 | 20.33 | 20.99 | 20.14 | 1.65% | 2.73% | 13244 | 2720万 | 9.85 | 22.14 | 21.44 | 140 | 金房能源 | 2023-08-25 五 | 20.40 | 20.39 | 20.00 | 20.62 | 19.90 | -1.91% | 2.24% | 10856 | 2199万 | 9.69 | 21.78 | 21.09 | 141 | 金房能源 | 2023-08-23 三 | 20.75 | 20.75 | 20.52 | 20.92 | 20.51 | -1.11% | 1.73% | 8369 | 1733万 | 9.94 | 22.35 | 21.64 | 142 | 金房能源 | 2023-08-22 二 | 20.68 | 20.66 | 20.75 | 20.99 | 20.35 | 0.44% | 3.24% | 15708 | 3242万 | 10.05 | 22.6 | 21.88 |
|
行情刷新 | 流通股东
|