| 股票名称 | 代码 001236 | 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 | 弘业期货 | 2024-04-26 五 | 9.39 | 9.15 | 9.50 | 9.74 | 9.14 | 3.83% | 2.93% | 95758 | 9022万 | 31.01 | 95.74 | 1228.76 | 2 | 弘业期货 | 2024-04-25 四 | 8.92 | 9.00 | 9.15 | 9.24 | 8.92 | 1.67% | 1.20% | 39220 | 3586万 | 29.87 | 92.21 | 1183.49 | 3 | 弘业期货 | 2024-04-24 三 | 8.86 | 8.93 | 9.00 | 9.05 | 8.80 | 0.78% | 1.18% | 38400 | 3442万 | 29.38 | 90.7 | 1164.09 | 4 | 弘业期货 | 2024-04-23 二 | 8.70 | 8.70 | 8.93 | 9.04 | 8.70 | 2.64% | 1.52% | 49540 | 4406万 | 29.15 | 89.99 | 1155.04 | 5 | 弘业期货 | 2024-04-22 一 | 8.63 | 8.72 | 8.70 | 8.85 | 8.50 | -0.23% | 1.06% | 34753 | 3029万 | 28.4 | 87.68 | 1125.29 | 6 | 弘业期货 | 2024-04-19 五 | 8.73 | 8.85 | 8.72 | 8.91 | 8.69 | -1.47% | 1.10% | 36025 | 3160万 | 28.47 | 87.88 | 1127.87 | 7 | 弘业期货 | 2024-04-18 四 | 8.92 | 8.96 | 8.85 | 8.99 | 8.76 | -1.23% | 1.39% | 45311 | 4026万 | 28.89 | 89.19 | 1144.69 | 8 | 弘业期货 | 2024-04-17 三 | 8.33 | 8.23 | 8.96 | 8.97 | 8.25 | 8.87% | 1.78% | 58214 | 5090万 | 29.25 | 90.3 | 1158.92 | 9 | 弘业期货 | 2024-04-16 二 | 8.71 | 8.86 | 8.23 | 8.85 | 8.22 | -7.11% | 2.00% | 65268 | 5502万 | 26.87 | 82.94 | 1064.5 | 10 | 弘业期货 | 2024-04-15 一 | 8.90 | 8.98 | 8.86 | 9.15 | 8.65 | -1.34% | 1.72% | 56166 | 5011万 | 28.92 | 89.29 | 1145.98 | 11 | 弘业期货 | 2024-04-12 五 | 9.30 | 9.20 | 8.98 | 9.30 | 8.97 | -2.39% | 1.31% | 42850 | 3885万 | 29.31 | 90.5 | 1161.5 | 12 | 弘业期货 | 2024-04-11 四 | 9.14 | 9.22 | 9.20 | 9.37 | 9.09 | -0.22% | 0.94% | 30743 | 2847万 | 30.03 | 92.72 | 1189.96 | 13 | 弘业期货 | 2024-04-10 三 | 9.45 | 9.56 | 9.22 | 9.54 | 9.12 | -3.56% | 1.20% | 39085 | 3627万 | 30.1 | 92.92 | 1192.55 | 14 | 弘业期货 | 2024-04-09 二 | 9.25 | 9.25 | 9.56 | 9.57 | 9.25 | 3.35% | 1.14% | 37181 | 3521万 | 31.21 | 96.34 | 1236.52 | 15 | 弘业期货 | 2024-04-08 一 | 9.31 | 9.63 | 9.25 | 9.54 | 9.25 | -3.95% | 1.24% | 40418 | 3796万 | 30.2 | 93.22 | 1196.43 | 16 | 弘业期货 | 2024-04-03 三 | 9.79 | 9.79 | 9.63 | 9.82 | 9.62 | -1.63% | 1.02% | 33385 | 3234万 | 31.44 | 97.05 | 1245.58 | 17 | 弘业期货 | 2024-04-02 二 | 9.87 | 9.85 | 9.79 | 9.90 | 9.74 | -0.61% | 1.19% | 38685 | 3794万 | 31.96 | 98.66 | 1266.27 | 18 | 弘业期货 | 2024-04-01 一 | 10.03 | 9.64 | 9.85 | 10.20 | 9.77 | 2.18% | 1.69% | 55196 | 5457万 | 32.15 | 99.27 | 1274.03 | 19 | 弘业期货 | 2024-03-29 五 | 9.63 | 9.24 | 9.64 | 9.69 | 9.33 | 4.33% | 2.23% | 72756 | 6934万 | 31.47 | 97.15 | 1246.87 | 20 | 弘业期货 | 2024-03-28 四 | 9.04 | 9.05 | 9.24 | 9.40 | 9.03 | 2.10% | 1.44% | 47093 | 4351万 | 30.16 | 93.12 | -599.07 | 21 | 弘业期货 | 2024-03-27 三 | 9.47 | 9.47 | 9.05 | 9.50 | 9.05 | -4.44% | 1.20% | 39153 | 3630万 | 29.54 | 91.2 | -586.76 | 22 | 弘业期货 | 2024-03-26 二 | 9.51 | 9.52 | 9.47 | 9.60 | 9.32 | -0.53% | 1.06% | 34573 | 3273万 | 30.91 | 95.44 | -613.99 | 23 | 弘业期货 | 2024-03-25 一 | 9.71 | 9.80 | 9.52 | 9.84 | 9.49 | -2.86% | 1.72% | 56141 | 5422万 | 31.08 | 95.94 | -617.23 | 24 | 弘业期货 | 2024-03-22 五 | 10.03 | 10.09 | 9.80 | 10.11 | 9.78 | -2.87% | 1.55% | 50573 | 4996万 | 31.99 | 98.76 | -635.38 | 25 | 弘业期货 | 2024-03-21 四 | 10.01 | 10.05 | 10.09 | 10.24 | 10.01 | 0.40% | 1.55% | 50595 | 5122万 | 32.94 | 101.68 | -654.18 | 26 | 弘业期货 | 2024-03-20 三 | 9.91 | 9.98 | 10.05 | 10.06 | 9.91 | 0.70% | 1.35% | 44025 | 4398万 | 32.81 | 101.28 | -651.59 | 27 | 弘业期货 | 2024-03-19 二 | 10.07 | 10.08 | 9.98 | 10.09 | 9.96 | -0.99% | 1.57% | 51121 | 5117万 | 32.58 | 100.58 | -647.05 | 28 | 弘业期货 | 2024-03-18 一 | 9.88 | 10.00 | 10.08 | 10.12 | 9.85 | 0.80% | 2.73% | 89132 | 8935万 | 32.9 | 101.58 | -653.54 | 29 | 弘业期货 | 2024-03-15 五 | 9.84 | 9.81 | 10.00 | 10.20 | 9.71 | 1.94% | 2.67% | 87288 | 8673万 | 32.64 | 100.78 | -648.35 | 30 | 弘业期货 | 2024-03-14 四 | 9.90 | 9.93 | 9.81 | 10.00 | 9.72 | -1.21% | 1.57% | 51408 | 5087万 | 32.02 | 98.86 | -636.03 | 31 | 弘业期货 | 2024-03-08 五 | 9.73 | 9.73 | 9.70 | 9.85 | 9.60 | -0.31% | 1.00% | 32614 | 3163万 | 31.66 | 97.75 | -628.9 | 32 | 弘业期货 | 2024-03-07 四 | 9.89 | 9.90 | 9.73 | 9.97 | 9.71 | -1.72% | 1.34% | 43672 | 4300万 | 31.76 | 98.06 | -630.84 | 33 | 弘业期货 | 2024-03-06 三 | 9.80 | 9.81 | 9.90 | 10.00 | 9.67 | 0.92% | 1.36% | 44368 | 4373万 | 32.32 | 99.77 | -641.87 | 34 | 弘业期货 | 2024-03-05 二 | 10.00 | 9.99 | 9.81 | 10.00 | 9.79 | -1.80% | 1.42% | 46435 | 4585万 | 32.02 | 98.86 | -636.03 | 35 | 弘业期货 | 2024-03-04 一 | 10.07 | 10.07 | 9.99 | 10.15 | 9.87 | -0.79% | 1.55% | 50598 | 5040万 | 32.61 | 100.68 | -647.7 | 36 | 弘业期货 | 2024-03-01 五 | 10.07 | 10.07 | 10.07 | 10.17 | 9.92 | 0.00% | 1.89% | 61620 | 6173万 | 32.87 | 101.48 | -652.89 | 37 | 弘业期货 | 2024-02-29 四 | 9.60 | 9.78 | 10.07 | 10.07 | 9.60 | 2.97% | 2.42% | 79047 | 7836万 | 32.87 | 101.48 | -652.89 | 38 | 弘业期货 | 2024-02-28 三 | 10.29 | 10.23 | 9.78 | 10.60 | 9.78 | -4.40% | 4.11% | 134303 | 13775万 | 31.93 | 98.56 | -634.08 | 39 | 弘业期货 | 2024-02-27 二 | 9.85 | 9.93 | 10.23 | 10.26 | 9.85 | 3.02% | 1.74% | 56821 | 5711万 | 33.39 | 103.1 | -663.26 | 40 | 弘业期货 | 2024-02-26 一 | 9.83 | 9.89 | 9.93 | 10.07 | 9.80 | 0.40% | 1.88% | 61418 | 6116万 | 32.42 | 100.07 | -643.81 | 41 | 弘业期货 | 2024-02-23 五 | 9.66 | 9.66 | 9.89 | 9.94 | 9.65 | 2.38% | 2.22% | 72307 | 7071万 | 32.28 | 99.67 | -641.22 | 42 | 弘业期货 | 2024-02-22 四 | 9.33 | 9.41 | 9.66 | 9.68 | 9.30 | 2.66% | 2.41% | 78590 | 7519万 | 31.53 | 97.35 | -626.3 | 43 | 弘业期货 | 2024-02-21 三 | 9.13 | 9.30 | 9.41 | 9.69 | 9.11 | 1.18% | 3.28% | 107127 | 10141万 | 30.72 | 94.83 | -610.1 | 44 | 弘业期货 | 2024-02-20 二 | 9.08 | 9.07 | 9.30 | 9.45 | 8.91 | 2.54% | 2.74% | 89568 | 8260万 | 30.36 | 93.72 | -602.96 | 45 | 弘业期货 | 2024-02-19 一 | 8.84 | 8.83 | 9.07 | 9.25 | 8.73 | 2.72% | 3.05% | 99535 | 8985万 | 29.61 | 91.41 | -588.05 | 46 | 弘业期货 | 2024-02-08 四 | 8.52 | 8.46 | 8.83 | 8.90 | 8.45 | 4.37% | 3.40% | 110932 | 9687万 | 28.82 | 88.99 | -572.49 | 47 | 弘业期货 | 2024-02-07 三 | 8.57 | 8.45 | 8.46 | 8.90 | 8.34 | 0.12% | 3.61% | 117768 | 10168万 | 27.62 | 85.26 | -548.5 | 48 | 弘业期货 | 2024-02-06 二 | 7.71 | 7.98 | 8.45 | 8.63 | 7.50 | 5.89% | 3.35% | 109477 | 8839万 | 27.58 | 85.16 | -547.85 | 49 | 弘业期货 | 2024-02-05 一 | 8.72 | 8.83 | 7.98 | 8.74 | 7.95 | -9.63% | 3.32% | 108464 | 8901万 | 26.05 | 80.42 | -517.38 | 50 | 弘业期货 | 2024-02-02 五 | 9.52 | 9.49 | 8.83 | 9.61 | 8.54 | -6.95% | 3.82% | 124730 | 11232万 | 28.82 | 88.99 | -572.49 | 51 | 弘业期货 | 2024-02-01 四 | 9.72 | 9.90 | 9.49 | 9.78 | 9.20 | -4.14% | 3.31% | 108055 | 10275万 | 30.98 | 95.64 | -615.28 | 52 | 弘业期货 | 2024-01-31 三 | 10.05 | 10.23 | 9.90 | 10.45 | 9.88 | -3.23% | 3.28% | 107043 | 10889万 | 32.32 | 99.77 | -641.87 | 53 | 弘业期货 | 2024-01-30 二 | 10.56 | 10.59 | 10.23 | 10.70 | 10.18 | -3.40% | 2.71% | 88364 | 9248万 | 33.39 | 103.1 | -663.26 | 54 | 弘业期货 | 2024-01-29 一 | 11.07 | 11.03 | 10.59 | 11.10 | 10.55 | -3.99% | 3.63% | 118622 | 12783万 | 34.57 | 106.72 | -686.6 | 55 | 弘业期货 | 2024-01-26 五 | 11.14 | 11.14 | 11.03 | 11.25 | 10.99 | -0.99% | 5.45% | 177751 | 19773万 | 36.01 | 111.16 | -715.13 | 56 | 弘业期货 | 2024-01-25 四 | 10.98 | 10.98 | 11.14 | 11.50 | 10.96 | 1.46% | 9.34% | 304956 | 34227万 | 36.36 | 112.27 | -722.26 | 57 | 弘业期货 | 2024-01-24 三 | 9.98 | 9.98 | 10.98 | 10.98 | 9.76 | 10.02% | 7.11% | 232163 | 24321万 | 35.84 | 110.65 | -711.89 | 58 | 弘业期货 | 2024-01-23 二 | 9.57 | 9.68 | 9.98 | 10.05 | 9.50 | 3.10% | 2.99% | 97724 | 9662万 | 32.58 | 100.58 | -647.05 | 59 | 弘业期货 | 2024-01-22 一 | 10.18 | 10.14 | 9.68 | 10.30 | 9.55 | -4.54% | 2.89% | 94394 | 9428万 | 31.6 | 97.55 | -627.6 | 60 | 弘业期货 | 2024-01-19 五 | 10.60 | 10.78 | 10.14 | 10.60 | 10.11 | -5.94% | 3.29% | 107483 | 11023万 | 33.1 | 102.19 | -657.43 | 61 | 弘业期货 | 2024-01-18 四 | 10.67 | 10.97 | 10.78 | 10.81 | 10.09 | -1.73% | 5.67% | 185180 | 19348万 | 35.19 | 108.64 | -698.92 | 62 | 弘业期货 | 2024-01-17 三 | 10.56 | 10.59 | 10.97 | 11.26 | 10.54 | 3.59% | 6.60% | 215459 | 23617万 | 35.81 | 110.55 | -711.24 | 63 | 弘业期货 | 2024-01-16 二 | 10.47 | 10.51 | 10.59 | 10.65 | 10.36 | 0.76% | 1.81% | 59107 | 6225万 | 34.57 | 106.72 | -686.6 | 64 | 弘业期货 | 2024-01-15 一 | 10.39 | 10.47 | 10.51 | 10.64 | 10.37 | 0.38% | 1.14% | 37313 | 3918万 | 34.31 | 105.92 | -681.41 | 65 | 弘业期货 | 2024-01-12 五 | 10.54 | 10.57 | 10.47 | 10.66 | 10.45 | -0.95% | 1.17% | 38100 | 4022万 | 34.18 | 105.51 | -678.82 | 66 | 弘业期货 | 2024-01-11 四 | 10.37 | 10.41 | 10.57 | 10.61 | 10.37 | 1.54% | 1.46% | 47774 | 5030万 | 34.5 | 106.52 | -685.3 | 67 | 弘业期货 | 2024-01-10 三 | 10.56 | 10.56 | 10.41 | 10.62 | 10.35 | -1.42% | 1.27% | 41508 | 4345万 | 33.98 | 104.91 | -674.93 | 68 | 弘业期货 | 2024-01-09 二 | 10.49 | 10.50 | 10.56 | 10.68 | 10.48 | 0.57% | 1.36% | 44421 | 4690万 | 34.47 | 106.42 | -684.66 | 69 | 弘业期货 | 2024-01-08 一 | 10.80 | 10.84 | 10.50 | 10.81 | 10.50 | -3.14% | 1.90% | 62065 | 6572万 | 34.28 | 105.82 | -680.77 | 70 | 弘业期货 | 2024-01-05 五 | 11.07 | 11.03 | 10.84 | 11.08 | 10.75 | -1.72% | 1.85% | 60548 | 6610万 | 35.39 | 109.24 | -702.81 | 71 | 弘业期货 | 2024-01-04 四 | 11.05 | 11.08 | 11.03 | 11.14 | 10.93 | -0.45% | 1.36% | 44527 | 4917万 | 36.01 | 111.16 | -715.13 | 72 | 弘业期货 | 2024-01-03 三 | 11.07 | 11.09 | 11.08 | 11.16 | 10.87 | -0.09% | 1.68% | 54920 | 6067万 | 36.17 | 111.66 | -718.37 | 73 | 弘业期货 | 2024-01-02 二 | 11.22 | 11.18 | 11.09 | 11.23 | 11.08 | -0.81% | 1.40% | 45681 | 5088万 | 36.2 | 111.76 | -719.02 | 74 | 弘业期货 | 2023-12-29 五 | 11.14 | 11.19 | 11.18 | 11.26 | 11.11 | -0.09% | 2.25% | 73363 | 8207万 | 36.5 | 112.67 | -724.85 | 75 | 弘业期货 | 2023-12-28 四 | 10.74 | 10.86 | 11.19 | 11.24 | 10.74 | 3.04% | 2.95% | 96461 | 10704万 | 36.53 | 112.77 | -725.5 | 76 | 弘业期货 | 2023-12-27 三 | 10.80 | 10.80 | 10.86 | 11.03 | 10.65 | 0.56% | 2.28% | 74427 | 8065万 | 35.45 | 109.44 | -704.11 | 77 | 弘业期货 | 2023-12-26 二 | 11.23 | 11.25 | 10.80 | 11.23 | 10.74 | -4.00% | 2.63% | 85959 | 9383万 | 35.26 | 108.84 | -700.22 | 78 | 弘业期货 | 2023-12-25 一 | 11.16 | 11.20 | 11.25 | 11.29 | 11.13 | 0.45% | 1.48% | 48387 | 5426万 | 36.72 | 113.38 | -729.39 | 79 | 弘业期货 | 2023-12-22 五 | 11.58 | 11.61 | 11.20 | 11.61 | 11.15 | -3.53% | 3.12% | 101737 | 11527万 | 36.56 | 112.87 | -726.15 | 80 | 弘业期货 | 2023-12-21 四 | 11.76 | 11.86 | 11.61 | 11.85 | 11.35 | -2.11% | 3.38% | 110258 | 12788万 | 37.9 | 117 | -752.73 | 81 | 弘业期货 | 2023-12-20 三 | 13.01 | 13.12 | 11.86 | 13.11 | 11.81 | -9.60% | 5.23% | 170787 | 20916万 | 38.72 | 119.52 | -768.94 | 82 | 弘业期货 | 2023-12-19 二 | 13.22 | 13.21 | 13.12 | 13.30 | 13.03 | -0.68% | 3.19% | 104020 | 13705万 | 42.83 | 132.22 | -850.63 | 83 | 弘业期货 | 2023-12-18 一 | 13.23 | 13.22 | 13.21 | 13.30 | 13.01 | -0.08% | 2.96% | 96702 | 12714万 | 43.12 | 133.13 | -856.47 | 84 | 弘业期货 | 2023-12-15 五 | 13.20 | 13.31 | 13.22 | 13.41 | 12.96 | -0.68% | 4.61% | 150643 | 19892万 | 43.15 | 133.23 | -857.12 | 85 | 弘业期货 | 2023-12-14 四 | 13.06 | 12.90 | 13.31 | 13.39 | 12.81 | 3.18% | 6.59% | 214969 | 28222万 | 43.45 | 134.14 | -862.95 | 86 | 弘业期货 | 2023-12-13 三 | 13.24 | 13.39 | 12.90 | 13.29 | 12.87 | -3.66% | 5.62% | 183371 | 23929万 | 42.11 | 130 | -836.37 | 87 | 弘业期货 | 2023-12-12 二 | 13.71 | 14.00 | 13.39 | 13.79 | 13.30 | -4.36% | 7.14% | 233011 | 31362万 | 43.71 | 134.94 | -868.14 | 88 | 弘业期货 | 2023-12-11 一 | 13.71 | 13.84 | 14.00 | 14.38 | 13.45 | 1.16% | 8.68% | 283318 | 39540万 | 45.7 | 141.09 | -907.69 | 89 | 弘业期货 | 2023-12-08 五 | 13.81 | 14.04 | 13.84 | 13.98 | 13.61 | -1.42% | 7.71% | 251800 | 34702万 | 45.18 | 139.48 | -897.31 | 90 | 弘业期货 | 2023-12-07 四 | 13.30 | 13.63 | 14.04 | 14.13 | 13.11 | 3.01% | 11.82% | 385896 | 52959万 | 45.83 | 141.49 | -910.28 | 91 | 弘业期货 | 2023-12-06 三 | 13.03 | 13.03 | 13.63 | 13.85 | 13.03 | 4.60% | 11.04% | 360455 | 48750万 | 44.49 | 137.36 | -883.7 | 92 | 弘业期货 | 2023-12-05 二 | 12.70 | 12.81 | 13.03 | 13.31 | 12.66 | 1.72% | 8.16% | 266394 | 34747万 | 42.53 | 131.31 | -844.8 | 93 | 弘业期货 | 2023-12-04 一 | 12.70 | 12.85 | 12.81 | 13.09 | 12.60 | -0.31% | 6.61% | 215648 | 27709万 | 41.82 | 129.1 | -830.53 | 94 | 弘业期货 | 2023-12-01 五 | 13.06 | 13.46 | 12.85 | 13.10 | 12.70 | -4.53% | 9.92% | 323838 | 41555万 | 41.95 | 129.5 | -833.13 | 95 | 弘业期货 | 2023-11-30 四 | 12.10 | 12.24 | 13.46 | 13.46 | 12.08 | 9.97% | 9.23% | 301373 | 39452万 | 43.94 | 135.65 | -872.68 | 96 | 弘业期货 | 2023-11-29 三 | 11.99 | 11.96 | 12.24 | 12.77 | 11.87 | 2.34% | 4.08% | 133348 | 16377万 | 39.96 | 123.35 | -793.58 | 97 | 弘业期货 | 2023-11-28 二 | 11.83 | 11.90 | 11.96 | 11.99 | 11.80 | 0.50% | 0.81% | 26457 | 3154万 | 39.04 | 120.53 | -775.42 | 98 | 弘业期货 | 2023-11-27 一 | 11.80 | 11.98 | 11.90 | 12.04 | 11.74 | -0.67% | 1.14% | 37365 | 4441万 | 38.85 | 119.93 | -771.53 | 99 | 弘业期货 | 2023-11-24 五 | 12.07 | 12.13 | 11.98 | 12.13 | 11.88 | -1.24% | 0.95% | 31145 | 3724万 | 39.11 | 120.73 | -776.72 | 100 | 弘业期货 | 2023-11-23 四 | 12.00 | 12.00 | 12.13 | 12.14 | 11.94 | 1.08% | 0.83% | 26949 | 3243万 | 39.6 | 122.24 | -786.45 | 101 | 弘业期货 | 2023-11-22 三 | 12.12 | 12.20 | 12.00 | 12.24 | 12.00 | -1.64% | 0.91% | 29588 | 3580万 | 39.17 | 120.93 | -778.02 | 102 | 弘业期货 | 2023-11-21 二 | 12.20 | 12.20 | 12.20 | 12.36 | 12.17 | 0.00% | 1.14% | 37274 | 4574万 | 39.83 | 122.95 | -790.99 | 103 | 弘业期货 | 2023-11-20 一 | 12.19 | 12.17 | 12.20 | 12.26 | 12.07 | 0.25% | 0.82% | 26890 | 3269万 | 39.83 | 122.95 | -790.99 | 104 | 弘业期货 | 2023-11-17 五 | 12.08 | 12.11 | 12.17 | 12.19 | 12.08 | 0.50% | 0.72% | 23660 | 2873万 | 39.73 | 122.65 | -789.04 | 105 | 弘业期货 | 2023-11-16 四 | 12.25 | 12.30 | 12.11 | 12.30 | 12.11 | -1.54% | 0.93% | 30451 | 3715万 | 39.53 | 122.04 | -785.15 | 106 | 弘业期货 | 2023-11-15 三 | 12.27 | 12.22 | 12.30 | 12.48 | 12.25 | 0.65% | 1.55% | 50630 | 6258万 | 40.15 | 123.96 | -797.47 | 107 | 弘业期货 | 2023-11-14 二 | 12.12 | 12.12 | 12.22 | 12.26 | 12.09 | 0.83% | 1.37% | 44756 | 5454万 | 39.89 | 123.15 | -792.28 | 108 | 弘业期货 | 2023-11-13 一 | 12.10 | 12.11 | 12.12 | 12.14 | 12.03 | 0.08% | 0.72% | 23528 | 2844万 | 39.56 | 122.14 | -785.8 | 109 | 弘业期货 | 2023-11-10 五 | 12.00 | 12.05 | 12.11 | 12.13 | 11.95 | 0.50% | 1.12% | 36418 | 4388万 | 39.53 | 122.04 | -785.15 | 110 | 弘业期货 | 2023-11-09 四 | 12.19 | 12.17 | 12.05 | 12.21 | 11.99 | -0.99% | 1.00% | 32698 | 3950万 | 39.34 | 121.44 | -781.26 | 111 | 弘业期货 | 2023-11-08 三 | 12.29 | 12.25 | 12.17 | 12.29 | 12.09 | -0.65% | 1.20% | 39208 | 4767万 | 39.73 | 122.65 | -789.04 | 112 | 弘业期货 | 2023-11-07 二 | 12.24 | 12.30 | 12.25 | 12.34 | 12.10 | -0.41% | 2.07% | 67494 | 8243万 | 39.99 | 123.45 | -794.23 | 113 | 弘业期货 | 2023-11-06 一 | 11.99 | 11.85 | 12.30 | 12.34 | 11.99 | 3.80% | 2.50% | 81622 | 9963万 | 40.15 | 123.96 | -797.47 | 114 | 弘业期货 | 2023-11-03 五 | 11.69 | 11.61 | 11.85 | 11.92 | 11.66 | 2.07% | 1.23% | 40025 | 4734万 | 38.68 | 119.42 | -768.29 | 115 | 弘业期货 | 2023-11-02 四 | 11.74 | 11.77 | 11.61 | 11.86 | 11.61 | -1.36% | 0.74% | 24192 | 2836万 | 37.9 | 117 | -752.73 | 116 | 弘业期货 | 2023-11-01 三 | 11.76 | 11.72 | 11.77 | 11.88 | 11.70 | 0.43% | 0.81% | 26361 | 3110万 | 38.42 | 118.62 | -763.11 | 117 | 弘业期货 | 2023-10-31 二 | 11.81 | 11.81 | 11.72 | 11.85 | 11.66 | -0.76% | 0.86% | 28034 | 3292万 | 38.26 | 118.11 | -759.86 | 118 | 弘业期货 | 2023-10-30 一 | 11.78 | 11.83 | 11.81 | 11.83 | 11.63 | -0.17% | 1.22% | 39849 | 4672万 | 38.55 | 119.02 | -765.7 | 119 | 弘业期货 | 2023-10-27 五 | 11.71 | 11.79 | 11.83 | 11.93 | 11.55 | 0.34% | 1.13% | 37000 | 4346万 | 38.62 | 119.22 | -757.14 | 120 | 弘业期货 | 2023-10-26 四 | 11.72 | 11.99 | 11.79 | 11.88 | 11.68 | -1.67% | 1.45% | 47289 | 5559万 | 38.49 | 118.82 | -754.58 | 121 | 弘业期货 | 2023-10-25 三 | 11.80 | 11.75 | 11.99 | 12.12 | 11.69 | 2.04% | 2.32% | 75605 | 9028万 | 39.14 | 120.83 | -767.38 | 122 | 弘业期货 | 2023-10-24 二 | 11.28 | 11.28 | 11.75 | 11.81 | 11.28 | 4.17% | 1.95% | 63685 | 7398万 | 38.36 | 118.41 | -752.02 | 123 | 弘业期货 | 2023-10-23 一 | 11.52 | 11.57 | 11.28 | 11.59 | 11.25 | -2.51% | 1.31% | 42920 | 4890万 | 36.82 | 113.68 | -721.94 | 124 | 弘业期货 | 2023-10-20 五 | 11.55 | 11.55 | 11.57 | 11.81 | 11.51 | 0.17% | 0.97% | 31774 | 3701万 | 37.77 | 116.6 | -740.5 | 125 | 弘业期货 | 2023-10-19 四 | 11.63 | 11.63 | 11.55 | 11.81 | 11.51 | -0.69% | 0.91% | 29722 | 3468万 | 37.7 | 116.4 | -739.22 | 126 | 弘业期货 | 2023-10-18 三 | 11.79 | 11.85 | 11.63 | 11.80 | 11.58 | -1.86% | 0.92% | 30111 | 3518万 | 37.96 | 117.2 | -744.34 | 127 | 弘业期货 | 2023-10-17 二 | 11.71 | 11.70 | 11.85 | 11.93 | 11.67 | 1.28% | 1.18% | 38512 | 4548万 | 38.68 | 119.42 | -758.42 | 128 | 弘业期货 | 2023-10-16 一 | 11.95 | 11.96 | 11.70 | 11.95 | 11.61 | -2.17% | 1.29% | 42105 | 4934万 | 38.19 | 117.91 | -748.82 | 129 | 弘业期货 | 2023-10-13 五 | 12.16 | 12.22 | 11.96 | 12.24 | 11.84 | -2.13% | 1.44% | 46906 | 5621万 | 39.04 | 120.53 | -765.46 | 130 | 弘业期货 | 2023-10-12 四 | 12.19 | 12.08 | 12.22 | 12.30 | 12.11 | 1.16% | 0.99% | 32446 | 3951万 | 39.89 | 123.15 | -782.11 | 131 | 弘业期货 | 2023-10-11 三 | 12.23 | 12.22 | 12.08 | 12.30 | 12.06 | -1.15% | 1.21% | 39557 | 4810万 | 39.43 | 121.74 | -773.14 | 132 | 弘业期货 | 2023-10-10 二 | 12.32 | 12.31 | 12.22 | 12.39 | 12.18 | -0.73% | 0.94% | 30624 | 3752万 | 39.89 | 123.15 | -782.11 | 133 | 弘业期货 | 2023-10-09 一 | 12.37 | 12.39 | 12.31 | 12.51 | 12.20 | -0.65% | 1.04% | 34006 | 4197万 | 40.18 | 124.06 | -787.87 | 134 | 弘业期货 | 2023-09-28 四 | 12.35 | 12.25 | 12.39 | 12.48 | 12.33 | 1.14% | 1.00% | 32569 | 4036万 | 40.45 | 124.86 | -792.99 | 135 | 弘业期货 | 2023-09-27 三 | 12.24 | 12.24 | 12.25 | 12.37 | 12.20 | 0.08% | 0.82% | 26816 | 3296万 | 39.99 | 123.45 | -784.03 | 136 | 弘业期货 | 2023-09-26 二 | 12.16 | 12.18 | 12.24 | 12.30 | 12.10 | 0.49% | 1.03% | 33727 | 4122万 | 39.96 | 123.35 | -783.39 | 137 | 弘业期货 | 2023-09-25 一 | 12.54 | 12.56 | 12.18 | 12.56 | 12.11 | -3.03% | 1.72% | 56214 | 6880万 | 39.76 | 122.75 | -779.54 | 138 | 弘业期货 | 2023-09-22 五 | 12.13 | 12.16 | 12.56 | 12.57 | 12.13 | 3.29% | 1.71% | 55813 | 6923万 | 41 | 126.58 | -803.87 | 139 | 弘业期货 | 2023-09-21 四 | 12.58 | 12.59 | 12.16 | 12.63 | 12.13 | -3.42% | 1.92% | 62713 | 7731万 | 39.69 | 122.55 | -778.26 | 140 | 弘业期货 | 2023-09-20 三 | 12.69 | 12.68 | 12.59 | 12.76 | 12.57 | -0.71% | 0.84% | 27402 | 3473万 | 41.1 | 126.88 | -805.79 | 141 | 弘业期货 | 2023-09-19 二 | 12.73 | 12.77 | 12.68 | 12.79 | 12.66 | -0.70% | 0.75% | 24556 | 3119万 | 41.39 | 127.79 | -811.55 | 142 | 弘业期货 | 2023-09-18 一 | 12.60 | 12.69 | 12.77 | 12.81 | 12.52 | 0.63% | 1.12% | 36653 | 4653万 | 41.69 | 128.69 | -817.31 | 143 | 弘业期货 | 2023-09-15 五 | 12.80 | 12.69 | 12.69 | 12.82 | 12.62 | 0.00% | 1.03% | 33545 | 4265万 | 41.42 | 127.89 | -812.19 | 144 | 弘业期货 | 2023-09-14 四 | 12.80 | 12.90 | 12.69 | 12.88 | 12.63 | -1.63% | 1.24% | 40341 | 5137万 | 41.42 | 127.89 | -812.19 | 145 | 弘业期货 | 2023-09-13 三 | 13.03 | 13.03 | 12.90 | 13.06 | 12.76 | -1.00% | 1.42% | 46296 | 5951万 | 42.11 | 130 | -825.63 | 146 | 弘业期货 | 2023-09-12 二 | 13.16 | 13.15 | 13.03 | 13.19 | 13.02 | -0.91% | 1.02% | 33344 | 4361万 | 42.53 | 131.31 | -833.95 | 147 | 弘业期货 | 2023-09-11 一 | 13.05 | 13.03 | 13.15 | 13.19 | 12.96 | 0.92% | 1.18% | 38364 | 5026万 | 42.93 | 132.52 | -841.63 | 148 | 弘业期货 | 2023-09-08 五 | 12.95 | 13.01 | 13.03 | 13.09 | 12.92 | 0.15% | 0.90% | 29380 | 3822万 | 42.53 | 131.31 | -833.95 | 149 | 弘业期货 | 2023-09-07 四 | 13.25 | 13.23 | 13.01 | 13.27 | 13.00 | -1.66% | 1.73% | 56470 | 7393万 | 42.47 | 131.11 | -832.67 | 150 | 弘业期货 | 2023-09-06 三 | 13.10 | 13.09 | 13.23 | 13.24 | 12.93 | 1.07% | 1.64% | 53403 | 7022万 | 43.19 | 133.33 | -846.75 | 151 | 弘业期货 | 2023-09-05 二 | 13.15 | 13.25 | 13.09 | 13.21 | 13.08 | -1.21% | 1.55% | 50689 | 6653万 | 42.73 | 131.92 | -837.79 | 152 | 弘业期货 | 2023-09-04 一 | 13.14 | 13.04 | 13.25 | 13.30 | 13.08 | 1.61% | 1.98% | 64720 | 8548万 | 43.25 | 133.53 | -848.03 | 153 | 弘业期货 | 2023-09-01 五 | 12.88 | 12.95 | 13.04 | 13.10 | 12.88 | 0.69% | 1.23% | 40076 | 5220万 | 42.57 | 131.41 | -834.59 | 154 | 弘业期货 | 2023-08-31 四 | 13.13 | 13.13 | 12.95 | 13.14 | 12.95 | -1.37% | 1.64% | 53399 | 6945万 | 42.27 | 130.51 | -828.83 | 155 | 弘业期货 | 2023-08-30 三 | 13.22 | 13.30 | 13.13 | 13.44 | 13.06 | -1.28% | 2.62% | 85503 | 11276万 | 42.86 | 132.32 | -840.35 | 156 | 弘业期货 | 2023-08-29 二 | 12.75 | 13.16 | 13.30 | 13.38 | 12.74 | 1.06% | 3.23% | 105392 | 13852万 | 43.42 | 134.03 | 1200.64 | 157 | 弘业期货 | 2023-08-28 一 | 14.06 | 12.81 | 13.16 | 14.06 | 12.94 | 2.73% | 4.35% | 141929 | 19168万 | 42.96 | 132.62 | 1188 | 158 | 弘业期货 | 2023-08-25 五 | 13.71 | 13.76 | 12.81 | 13.87 | 12.57 | -6.90% | 3.48% | 113662 | 14960万 | 41.82 | 129.1 | 1156.41 | 159 | 弘业期货 | 2023-08-23 三 | 14.13 | 14.24 | 13.72 | 14.15 | 13.72 | -3.65% | 2.54% | 83070 | 11602万 | 44.79 | 138.27 | 1238.56 | 160 | 弘业期货 | 2023-08-22 二 | 14.01 | 14.02 | 14.24 | 14.30 | 13.99 | 1.57% | 2.52% | 82155 | 11599万 | 46.48 | 143.51 | 1285.5 |
|
行情刷新 | 流通股东
|