| 股票名称 | 代码 001286 | 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 | 陕西能源 | 2024-04-30 二 | 10.01 | 10.03 | 10.03 | 10.16 | 10.01 | 0.00% | 2.22% | 233077 | 23514万 | 105.31 | 376.12 | 14 | | 2 | 陕西能源 | 2024-04-29 一 | 10.23 | 10.28 | 10.03 | 10.25 | 9.94 | -2.43% | 3.73% | 391775 | 39229万 | 105.31 | 376.12 | 14 | | 3 | 陕西能源 | 2024-04-26 五 | 10.00 | 10.09 | 10.28 | 10.35 | 10.00 | 1.88% | 2.82% | 295687 | 30308万 | 107.94 | 385.5 | 14.35 | | 4 | 陕西能源 | 2024-04-25 四 | 9.98 | 10.03 | 10.09 | 10.10 | 9.91 | 0.60% | 1.63% | 170756 | 17131万 | 105.94 | 378.38 | 14.28 | | 5 | 陕西能源 | 2024-04-24 三 | 9.83 | 9.78 | 10.03 | 10.09 | 9.83 | 2.56% | 2.33% | 245152 | 24432万 | 105.31 | 376.12 | 14.19 | | 6 | 陕西能源 | 2024-04-23 二 | 10.03 | 10.09 | 9.78 | 10.08 | 9.74 | -3.07% | 3.12% | 327757 | 32320万 | 102.69 | 366.75 | 13.84 | | 7 | 陕西能源 | 2024-04-22 一 | 10.21 | 10.24 | 10.09 | 10.36 | 10.04 | -1.46% | 2.89% | 303137 | 30803万 | 105.94 | 378.38 | 14.28 | | 8 | 陕西能源 | 2024-04-19 五 | 10.34 | 10.43 | 10.24 | 10.51 | 10.22 | -1.82% | 3.32% | 348332 | 36004万 | 107.52 | 384 | 14.49 | | 9 | 陕西能源 | 2024-04-18 四 | 10.44 | 10.48 | 10.43 | 10.79 | 10.34 | -0.48% | 4.22% | 443070 | 46766万 | 109.52 | 391.12 | 14.76 | | 10 | 陕西能源 | 2024-04-17 三 | 10.34 | 10.36 | 10.48 | 10.48 | 10.28 | 1.16% | 2.90% | 304880 | 31616万 | 110.04 | 393 | 14.83 | | 11 | 陕西能源 | 2024-04-16 二 | 10.37 | 10.45 | 10.36 | 10.54 | 10.28 | -0.86% | 3.94% | 413673 | 43219万 | 108.78 | 388.5 | 14.66 | | 12 | 陕西能源 | 2024-04-15 一 | 10.43 | 10.38 | 10.45 | 10.52 | 10.25 | 0.67% | 3.01% | 315699 | 32880万 | 109.72 | 391.87 | 14.79 | | 13 | 陕西能源 | 2024-04-12 五 | 10.44 | 10.45 | 10.38 | 10.56 | 10.36 | -0.67% | 3.07% | 322556 | 33748万 | 108.99 | 389.25 | 14.69 | | 14 | 陕西能源 | 2024-04-11 四 | 10.00 | 10.09 | 10.45 | 10.56 | 9.98 | 3.57% | 5.55% | 583125 | 60365万 | 109.72 | 391.87 | 14.79 | | 15 | 陕西能源 | 2024-04-10 三 | 9.99 | 10.00 | 10.09 | 10.21 | 9.95 | 0.90% | 3.23% | 339439 | 34286万 | 105.94 | 378.38 | 14.28 | | 16 | 陕西能源 | 2024-04-09 二 | 10.00 | 10.01 | 10.00 | 10.18 | 9.97 | -0.10% | 4.43% | 331906 | 33419万 | 75 | 375 | 14.15 | | 17 | 陕西能源 | 2024-04-08 一 | 9.88 | 9.94 | 10.01 | 10.15 | 9.87 | 0.70% | 5.41% | 406017 | 40814万 | 75.08 | 375.38 | 14.16 | | 18 | 陕西能源 | 2024-04-03 三 | 9.88 | 9.90 | 9.94 | 9.97 | 9.82 | 0.40% | 2.51% | 188237 | 18635万 | 74.55 | 372.75 | 14.07 | | 19 | 陕西能源 | 2024-04-02 二 | 9.79 | 9.83 | 9.90 | 10.00 | 9.76 | 0.71% | 2.74% | 205225 | 20341万 | 74.25 | 371.25 | 14.01 | | 20 | 陕西能源 | 2024-04-01 一 | 9.87 | 9.81 | 9.83 | 10.01 | 9.80 | 0.20% | 3.95% | 296175 | 29340万 | 73.72 | 368.62 | 13.91 | | 21 | 陕西能源 | 2024-03-29 五 | 9.62 | 9.62 | 9.81 | 9.82 | 9.61 | 1.98% | 2.99% | 224417 | 21820万 | 73.58 | 367.88 | 13.88 | | 22 | 陕西能源 | 2024-03-28 四 | 9.46 | 9.50 | 9.62 | 9.73 | 9.40 | 1.26% | 2.72% | 204055 | 19570万 | 72.15 | 360.75 | 13.61 | | 23 | 陕西能源 | 2024-03-27 三 | 9.53 | 9.58 | 9.50 | 9.67 | 9.49 | -0.84% | 2.52% | 188974 | 18092万 | 71.25 | 356.25 | 13.44 | | 24 | 陕西能源 | 2024-03-26 二 | 9.44 | 9.44 | 9.58 | 9.61 | 9.36 | 1.48% | 2.67% | 200368 | 18986万 | 71.85 | 359.25 | 13.56 | | 25 | 陕西能源 | 2024-03-25 一 | 9.48 | 9.52 | 9.44 | 9.60 | 9.40 | -0.84% | 2.16% | 162077 | 15425万 | 70.8 | 354 | 13.36 | | 26 | 陕西能源 | 2024-03-22 五 | 9.61 | 9.67 | 9.52 | 9.69 | 9.46 | -1.55% | 2.55% | 191134 | 18239万 | 71.4 | 357 | 13.47 | | 27 | 陕西能源 | 2024-03-21 四 | 9.73 | 9.75 | 9.67 | 9.77 | 9.60 | -0.82% | 2.44% | 183245 | 17714万 | 72.53 | 362.62 | 13.68 | | 28 | 陕西能源 | 2024-03-20 三 | 9.62 | 9.62 | 9.75 | 9.99 | 9.54 | 1.35% | 4.39% | 329161 | 32172万 | 73.12 | 365.62 | 13.8 | | 29 | 陕西能源 | 2024-03-19 二 | 9.65 | 9.66 | 9.62 | 9.68 | 9.57 | -0.41% | 2.45% | 183567 | 17669万 | 72.15 | 360.75 | 13.61 | | 30 | 陕西能源 | 2024-03-18 一 | 9.52 | 9.52 | 9.66 | 9.69 | 9.46 | 1.47% | 3.03% | 227202 | 21840万 | 72.45 | 362.25 | 13.67 | | 31 | 陕西能源 | 2024-03-15 五 | 9.47 | 9.46 | 9.52 | 9.56 | 9.41 | 0.63% | 3.14% | 235520 | 22400万 | 71.4 | 357 | 13.47 | | 32 | 陕西能源 | 2024-03-14 四 | 9.50 | 9.50 | 9.46 | 9.61 | 9.40 | -0.42% | 3.50% | 262544 | 24912万 | 70.95 | 354.75 | 13.39 | | 33 | 陕西能源 | 2024-03-08 五 | 9.75 | 9.75 | 9.86 | 9.94 | 9.72 | 1.13% | 6.61% | 495463 | 48740万 | 73.95 | 369.75 | 13.95 | | 34 | 陕西能源 | 2024-03-07 四 | 9.53 | 9.55 | 9.75 | 10.01 | 9.49 | 2.09% | 11.91% | 893056 | 87519万 | 73.12 | 365.62 | 13.8 | | 35 | 陕西能源 | 2024-03-06 三 | 9.03 | 9.09 | 9.55 | 9.62 | 9.02 | 5.06% | 10.65% | 799092 | 75384万 | 71.62 | 358.13 | 13.51 | | 36 | 陕西能源 | 2024-03-05 二 | 9.13 | 9.12 | 9.09 | 9.18 | 9.03 | -0.33% | 3.59% | 269459 | 24567万 | 68.17 | 340.88 | 12.86 | | 37 | 陕西能源 | 2024-03-04 一 | 8.93 | 8.97 | 9.12 | 9.12 | 8.86 | 1.67% | 4.33% | 324942 | 29315万 | 68.4 | 342 | 12.91 | | 38 | 陕西能源 | 2024-03-01 五 | 8.90 | 8.90 | 8.97 | 9.02 | 8.82 | 0.79% | 4.37% | 327977 | 29374万 | 67.28 | 336.38 | 12.69 | | 39 | 陕西能源 | 2024-02-29 四 | 8.71 | 8.47 | 8.90 | 8.98 | 8.70 | 5.08% | 6.94% | 520235 | 46058万 | 66.75 | 333.75 | 12.59 | | 40 | 陕西能源 | 2024-02-28 三 | 8.65 | 8.68 | 8.47 | 8.74 | 8.46 | -2.42% | 3.20% | 240097 | 20709万 | 63.52 | 317.63 | 11.99 | | 41 | 陕西能源 | 2024-02-27 二 | 8.64 | 8.65 | 8.68 | 8.68 | 8.58 | 0.35% | 2.41% | 180997 | 15606万 | 65.1 | 325.5 | 12.28 | | 42 | 陕西能源 | 2024-02-26 一 | 8.71 | 8.78 | 8.65 | 8.83 | 8.61 | -1.48% | 2.88% | 215725 | 18749万 | 64.88 | 324.38 | 12.24 | | 43 | 陕西能源 | 2024-02-23 五 | 8.63 | 8.57 | 8.78 | 8.78 | 8.63 | 2.45% | 3.91% | 292941 | 25533万 | 65.85 | 329.25 | 12.42 | | 44 | 陕西能源 | 2024-02-22 四 | 8.48 | 8.49 | 8.57 | 8.59 | 8.47 | 0.94% | 2.23% | 167163 | 14283万 | 64.28 | 321.38 | 12.13 | | 45 | 陕西能源 | 2024-02-21 三 | 8.50 | 8.51 | 8.49 | 8.62 | 8.43 | -0.24% | 2.70% | 202626 | 17311万 | 63.67 | 318.38 | 12.01 | | 46 | 陕西能源 | 2024-02-20 二 | 8.50 | 8.52 | 8.51 | 8.61 | 8.41 | -0.12% | 1.81% | 135572 | 11537万 | 63.83 | 319.12 | 12.04 | | 47 | 陕西能源 | 2024-02-19 一 | 8.59 | 8.44 | 8.52 | 8.59 | 8.42 | 0.95% | 2.37% | 177503 | 15110万 | 63.9 | 319.5 | 12.06 | | 48 | 陕西能源 | 2024-02-08 四 | 8.41 | 8.42 | 8.44 | 8.66 | 8.39 | 0.24% | 3.47% | 260365 | 22298万 | 63.3 | 316.5 | 11.94 | | 49 | 陕西能源 | 2024-02-07 三 | 8.26 | 8.26 | 8.42 | 8.48 | 8.20 | 1.94% | 3.43% | 257116 | 21579万 | 63.15 | 315.75 | 11.91 | | 50 | 陕西能源 | 2024-02-06 二 | 7.51 | 7.59 | 8.26 | 8.28 | 7.51 | 8.83% | 3.82% | 286734 | 23000万 | 61.95 | 309.75 | 11.69 | | 51 | 陕西能源 | 2024-02-05 一 | 7.77 | 7.81 | 7.59 | 7.82 | 7.35 | -2.82% | 2.88% | 215949 | 16435万 | 56.92 | 284.62 | 10.74 | | 52 | 陕西能源 | 2024-02-02 五 | 8.03 | 8.02 | 7.81 | 8.09 | 7.62 | -2.62% | 2.34% | 175669 | 13821万 | 58.58 | 292.88 | 11.05 | | 53 | 陕西能源 | 2024-02-01 四 | 8.15 | 8.19 | 8.02 | 8.20 | 7.96 | -2.08% | 1.70% | 127772 | 10314万 | 60.15 | 300.75 | 11.35 | | 54 | 陕西能源 | 2024-01-31 三 | 8.21 | 8.23 | 8.19 | 8.35 | 8.11 | -0.49% | 1.74% | 130573 | 10737万 | 61.42 | 307.12 | 11.59 | | 55 | 陕西能源 | 2024-01-30 二 | 8.29 | 8.35 | 8.23 | 8.41 | 8.21 | -1.44% | 1.41% | 105773 | 8793万 | 61.73 | 308.62 | 11.65 | | 56 | 陕西能源 | 2024-01-29 一 | 8.44 | 8.36 | 8.35 | 8.52 | 8.35 | -0.12% | 1.81% | 135573 | 11437万 | 62.62 | 313.12 | 11.82 | | 57 | 陕西能源 | 2024-01-26 五 | 8.31 | 8.35 | 8.36 | 8.42 | 8.30 | 0.12% | 1.25% | 93835 | 7844万 | 62.7 | 313.5 | 11.83 | | 58 | 陕西能源 | 2024-01-25 四 | 8.16 | 8.14 | 8.35 | 8.35 | 8.15 | 2.58% | 2.01% | 150448 | 12461万 | 62.62 | 313.12 | 11.82 | | 59 | 陕西能源 | 2024-01-24 三 | 8.00 | 8.02 | 8.14 | 8.15 | 7.94 | 1.50% | 1.34% | 100581 | 8097万 | 61.05 | 305.25 | 11.52 | | 60 | 陕西能源 | 2024-01-23 二 | 7.93 | 7.94 | 8.02 | 8.08 | 7.77 | 1.01% | 0.99% | 74346 | 5917万 | 60.15 | 300.75 | 11.35 | | 61 | 陕西能源 | 2024-01-22 一 | 8.24 | 8.23 | 7.94 | 8.25 | 7.86 | -3.52% | 1.41% | 105721 | 8501万 | 59.55 | 297.75 | 11.24 | | 62 | 陕西能源 | 2024-01-19 五 | 8.20 | 8.22 | 8.23 | 8.29 | 8.15 | 0.12% | 0.81% | 60838 | 5011万 | 61.73 | 308.62 | 11.65 | | 63 | 陕西能源 | 2024-01-18 四 | 8.24 | 8.25 | 8.22 | 8.25 | 7.95 | -0.36% | 1.81% | 136101 | 11021万 | 61.65 | 308.25 | 11.63 | | 64 | 陕西能源 | 2024-01-17 三 | 8.38 | 8.39 | 8.25 | 8.42 | 8.25 | -1.67% | 1.03% | 77526 | 6461万 | 61.88 | 309.38 | 11.67 | | 65 | 陕西能源 | 2024-01-16 二 | 8.46 | 8.43 | 8.39 | 8.47 | 8.30 | -0.47% | 1.51% | 112971 | 9459万 | 62.92 | 314.62 | 11.87 | | 66 | 陕西能源 | 2024-01-15 一 | 8.54 | 8.52 | 8.43 | 8.54 | 8.40 | -1.06% | 1.02% | 76368 | 6458万 | 63.23 | 316.12 | 11.93 | | 67 | 陕西能源 | 2024-01-12 五 | 8.43 | 8.44 | 8.52 | 8.64 | 8.40 | 0.95% | 1.48% | 111112 | 9502万 | 63.9 | 319.5 | 12.06 | | 68 | 陕西能源 | 2024-01-11 四 | 8.34 | 8.34 | 8.44 | 8.46 | 8.32 | 1.20% | 1.09% | 81557 | 6847万 | 63.3 | 316.5 | 11.94 | | 69 | 陕西能源 | 2024-01-10 三 | 8.49 | 8.50 | 8.34 | 8.51 | 8.34 | -1.88% | 1.35% | 101194 | 8506万 | 62.55 | 312.75 | 11.8 | | 70 | 陕西能源 | 2024-01-09 二 | 8.48 | 8.51 | 8.50 | 8.59 | 8.47 | -0.12% | 1.12% | 84253 | 7181万 | 63.75 | 318.75 | 12.03 | | 71 | 陕西能源 | 2024-01-08 一 | 8.77 | 8.77 | 8.51 | 8.78 | 8.51 | -2.96% | 2.08% | 155654 | 13398万 | 63.83 | 319.12 | 12.04 | | 72 | 陕西能源 | 2024-01-05 五 | 8.68 | 8.68 | 8.77 | 8.88 | 8.65 | 1.04% | 3.39% | 254339 | 22396万 | 65.78 | 328.88 | 12.41 | | 73 | 陕西能源 | 2024-01-04 四 | 8.69 | 8.71 | 8.68 | 8.74 | 8.63 | -0.34% | 1.29% | 96574 | 8377万 | 65.1 | 325.5 | 12.28 | | 74 | 陕西能源 | 2024-01-03 三 | 8.59 | 8.63 | 8.71 | 8.73 | 8.58 | 0.93% | 1.86% | 139386 | 12104万 | 65.33 | 326.63 | 12.32 | | 75 | 陕西能源 | 2024-01-02 二 | 8.57 | 8.55 | 8.63 | 8.72 | 8.55 | 0.94% | 1.97% | 147784 | 12785万 | 64.73 | 323.63 | 12.21 | | 76 | 陕西能源 | 2023-12-29 五 | 8.54 | 8.57 | 8.55 | 8.61 | 8.53 | -0.23% | 1.49% | 111965 | 9587万 | 64.12 | 320.63 | 12.1 | | 77 | 陕西能源 | 2023-12-28 四 | 8.40 | 8.38 | 8.57 | 8.68 | 8.34 | 2.27% | 2.45% | 183819 | 15709万 | 64.28 | 321.38 | 12.13 | | 78 | 陕西能源 | 2023-12-27 三 | 8.32 | 8.35 | 8.38 | 8.44 | 8.26 | 0.36% | 1.41% | 105825 | 8825万 | 62.85 | 314.25 | 11.86 | | 79 | 陕西能源 | 2023-12-26 二 | 8.42 | 8.48 | 8.35 | 8.48 | 8.35 | -1.53% | 1.61% | 120546 | 10107万 | 62.62 | 313.12 | 11.82 | | 80 | 陕西能源 | 2023-12-25 一 | 8.74 | 8.76 | 8.48 | 8.79 | 8.47 | -3.20% | 2.68% | 200882 | 17256万 | 63.6 | 318 | 12 | | 81 | 陕西能源 | 2023-12-22 五 | 8.85 | 8.91 | 8.76 | 8.88 | 8.73 | -1.68% | 2.08% | 156129 | 13700万 | 65.7 | 328.5 | 12.4 | | 82 | 陕西能源 | 2023-12-21 四 | 8.93 | 9.02 | 8.91 | 8.98 | 8.70 | -1.22% | 3.34% | 250339 | 22139万 | 66.83 | 334.12 | 12.61 | | 83 | 陕西能源 | 2023-12-20 三 | 8.84 | 8.87 | 9.02 | 9.18 | 8.82 | 1.69% | 4.34% | 325503 | 29406万 | 67.65 | 338.25 | 12.76 | | 84 | 陕西能源 | 2023-12-19 二 | 9.01 | 9.13 | 8.87 | 9.04 | 8.82 | -2.85% | 4.20% | 315357 | 28067万 | 66.52 | 332.62 | 12.55 | | 85 | 陕西能源 | 2023-12-18 一 | 8.75 | 8.76 | 9.13 | 9.24 | 8.68 | 4.22% | 7.69% | 576738 | 52069万 | 68.48 | 342.38 | 12.92 | | 86 | 陕西能源 | 2023-12-15 五 | 8.63 | 8.62 | 8.76 | 8.82 | 8.62 | 1.62% | 4.97% | 372471 | 32591万 | 65.7 | 328.5 | 12.4 | | 87 | 陕西能源 | 2023-12-14 四 | 8.62 | 8.60 | 8.62 | 8.65 | 8.59 | 0.23% | 1.41% | 105896 | 9125万 | 64.65 | 323.25 | 12.2 | | 88 | 陕西能源 | 2023-12-13 三 | 8.64 | 8.66 | 8.60 | 8.66 | 8.60 | -0.69% | 1.06% | 79486 | 6852万 | 64.5 | 322.5 | 12.17 | | 89 | 陕西能源 | 2023-12-12 二 | 8.60 | 8.61 | 8.66 | 8.68 | 8.56 | 0.58% | 1.41% | 105977 | 9153万 | 64.95 | 324.75 | 12.25 | | 90 | 陕西能源 | 2023-12-11 一 | 8.62 | 8.62 | 8.61 | 8.63 | 8.35 | -0.12% | 2.24% | 168110 | 14310万 | 64.58 | 322.88 | 12.18 | | 91 | 陕西能源 | 2023-12-08 五 | 8.58 | 8.62 | 8.62 | 8.70 | 8.58 | 0.00% | 3.46% | 259847 | 22470万 | 64.65 | 323.25 | 12.2 | | 92 | 陕西能源 | 2023-12-07 四 | 8.57 | 8.59 | 8.62 | 8.65 | 8.50 | 0.35% | 1.71% | 127892 | 10963万 | 64.65 | 323.25 | 12.2 | | 93 | 陕西能源 | 2023-12-06 三 | 8.51 | 8.56 | 8.59 | 8.62 | 8.45 | 0.35% | 1.48% | 110847 | 9474万 | 64.42 | 322.12 | 12.16 | | 94 | 陕西能源 | 2023-12-05 二 | 8.60 | 8.62 | 8.56 | 8.67 | 8.55 | -0.70% | 1.97% | 147586 | 12714万 | 64.2 | 321 | 12.11 | | 95 | 陕西能源 | 2023-12-04 一 | 8.66 | 8.66 | 8.62 | 8.68 | 8.60 | -0.46% | 1.34% | 100214 | 8642万 | 64.65 | 323.25 | 12.2 | | 96 | 陕西能源 | 2023-12-01 五 | 8.62 | 8.63 | 8.66 | 8.68 | 8.57 | 0.35% | 1.39% | 104606 | 9031万 | 64.95 | 324.75 | 12.25 | | 97 | 陕西能源 | 2023-11-30 四 | 8.61 | 8.59 | 8.63 | 8.65 | 8.58 | 0.47% | 1.20% | 90320 | 7780万 | 64.73 | 323.63 | 12.21 | | 98 | 陕西能源 | 2023-11-29 三 | 8.60 | 8.63 | 8.59 | 8.66 | 8.58 | -0.46% | 1.28% | 95814 | 8262万 | 64.42 | 322.12 | 12.16 | | 99 | 陕西能源 | 2023-11-28 二 | 8.53 | 8.53 | 8.63 | 8.64 | 8.45 | 1.17% | 1.64% | 123239 | 10559万 | 64.73 | 323.63 | 12.21 | | 100 | 陕西能源 | 2023-11-27 一 | 8.55 | 8.55 | 8.53 | 8.57 | 8.49 | -0.23% | 1.26% | 94232 | 8028万 | 63.98 | 319.87 | 12.07 | | 101 | 陕西能源 | 2023-11-24 五 | 8.61 | 8.62 | 8.55 | 8.62 | 8.55 | -0.81% | 1.23% | 92557 | 7943万 | 64.12 | 320.63 | 12.1 | | 102 | 陕西能源 | 2023-11-23 四 | 8.46 | 8.48 | 8.62 | 8.64 | 8.45 | 1.65% | 2.03% | 152414 | 13074万 | 64.65 | 323.25 | 12.2 | | 103 | 陕西能源 | 2023-11-22 三 | 8.54 | 8.57 | 8.48 | 8.57 | 8.47 | -1.05% | 1.53% | 115057 | 9796万 | 63.6 | 318 | 12 | | 104 | 陕西能源 | 2023-11-21 二 | 8.61 | 8.61 | 8.57 | 8.64 | 8.56 | -0.46% | 1.29% | 97002 | 8348万 | 64.28 | 321.38 | 12.13 | | 105 | 陕西能源 | 2023-11-20 一 | 8.55 | 8.56 | 8.61 | 8.62 | 8.54 | 0.58% | 1.24% | 92899 | 7978万 | 64.58 | 322.88 | 12.18 | | 106 | 陕西能源 | 2023-11-17 五 | 8.58 | 8.60 | 8.56 | 8.59 | 8.54 | -0.47% | 0.98% | 73225 | 6269万 | 64.2 | 321 | 12.11 | | 107 | 陕西能源 | 2023-11-16 四 | 8.64 | 8.65 | 8.60 | 8.64 | 8.56 | -0.58% | 1.27% | 95574 | 8210万 | 64.5 | 322.5 | 12.17 | | 108 | 陕西能源 | 2023-11-15 三 | 8.63 | 8.61 | 8.65 | 8.67 | 8.60 | 0.46% | 1.60% | 119939 | 10364万 | 64.88 | 324.38 | 12.24 | | 109 | 陕西能源 | 2023-11-14 二 | 8.60 | 8.61 | 8.61 | 8.64 | 8.58 | 0.00% | 1.06% | 79296 | 6825万 | 64.58 | 322.88 | 12.18 | | 110 | 陕西能源 | 2023-11-13 一 | 8.62 | 8.59 | 8.61 | 8.66 | 8.56 | 0.23% | 1.58% | 118496 | 10188万 | 64.58 | 322.88 | 12.18 | | 111 | 陕西能源 | 2023-11-10 五 | 8.51 | 8.53 | 8.59 | 8.62 | 8.41 | 0.70% | 1.81% | 136052 | 11574万 | 64.42 | 322.12 | 12.16 | | 112 | 陕西能源 | 2023-11-09 四 | 8.50 | 8.50 | 8.53 | 8.62 | 8.47 | 0.35% | 1.50% | 112215 | 9597万 | 63.98 | 319.87 | 12.07 | | 113 | 陕西能源 | 2023-11-08 三 | 8.54 | 8.55 | 8.50 | 8.55 | 8.48 | -0.58% | 1.27% | 95528 | 8135万 | 63.75 | 318.75 | 12.03 | | 114 | 陕西能源 | 2023-11-07 二 | 8.47 | 8.52 | 8.55 | 8.57 | 8.47 | 0.35% | 1.56% | 116681 | 9953万 | 64.12 | 320.63 | 12.1 | | 115 | 陕西能源 | 2023-11-06 一 | 8.49 | 8.45 | 8.52 | 8.52 | 8.45 | 0.83% | 1.64% | 123138 | 10464万 | 63.9 | 319.5 | 12.06 | | 116 | 陕西能源 | 2023-11-03 五 | 8.39 | 8.33 | 8.45 | 8.49 | 8.39 | 1.44% | 1.57% | 118072 | 9980万 | 63.38 | 316.87 | 11.96 | | 117 | 陕西能源 | 2023-11-02 四 | 8.41 | 8.40 | 8.33 | 8.42 | 8.33 | -0.83% | 1.11% | 83535 | 6988万 | 62.48 | 312.38 | 11.79 | | 118 | 陕西能源 | 2023-11-01 三 | 8.40 | 8.40 | 8.40 | 8.43 | 8.36 | 0.00% | 1.16% | 86762 | 7280万 | 63 | 315 | 11.89 | | 119 | 陕西能源 | 2023-10-31 二 | 8.43 | 8.44 | 8.40 | 8.44 | 8.35 | -0.47% | 1.22% | 91360 | 7662万 | 63 | 315 | 11.89 | | 120 | 陕西能源 | 2023-10-30 一 | 8.34 | 8.41 | 8.44 | 8.44 | 8.32 | 0.36% | 1.53% | 114705 | 9644万 | 63.3 | 316.5 | 11.94 | | 121 | 陕西能源 | 2023-10-27 五 | 8.26 | 8.22 | 8.41 | 8.44 | 8.23 | 2.31% | 2.76% | 206795 | 17314万 | 63.08 | 315.38 | 11.9 | | 122 | 陕西能源 | 2023-10-26 四 | 8.10 | 8.17 | 8.22 | 8.26 | 8.05 | 0.61% | 1.82% | 136466 | 11119万 | 61.65 | 308.25 | 11.63 | | 123 | 陕西能源 | 2023-10-25 三 | 8.15 | 8.09 | 8.17 | 8.24 | 8.11 | 0.99% | 1.71% | 127996 | 10473万 | 61.27 | 306.38 | 12.25 | | 124 | 陕西能源 | 2023-10-24 二 | 7.94 | 7.95 | 8.09 | 8.10 | 7.93 | 1.76% | 1.83% | 137359 | 11043万 | 60.67 | 303.38 | 12.13 | | 125 | 陕西能源 | 2023-10-23 一 | 8.23 | 8.23 | 7.95 | 8.24 | 7.89 | -3.40% | 2.49% | 186470 | 14960万 | 59.62 | 298.12 | 11.92 | | 126 | 陕西能源 | 2023-10-20 五 | 8.21 | 8.23 | 8.23 | 8.29 | 8.17 | 0.00% | 1.50% | 112700 | 9290万 | 61.73 | 308.62 | 12.34 | | 127 | 陕西能源 | 2023-10-19 四 | 8.33 | 8.36 | 8.23 | 8.37 | 8.22 | -1.56% | 1.98% | 148873 | 12335万 | 61.73 | 308.62 | 12.34 | | 128 | 陕西能源 | 2023-10-18 三 | 8.58 | 8.62 | 8.36 | 8.59 | 8.35 | -3.02% | 2.43% | 182585 | 15415万 | 62.7 | 313.5 | 12.53 | | 129 | 陕西能源 | 2023-10-17 二 | 8.59 | 8.58 | 8.62 | 8.68 | 8.57 | 0.47% | 1.68% | 126246 | 10872万 | 64.65 | 323.25 | 12.92 | | 130 | 陕西能源 | 2023-10-16 一 | 8.73 | 8.81 | 8.58 | 8.76 | 8.55 | -2.61% | 3.34% | 250167 | 21538万 | 64.35 | 321.75 | 12.86 | | 131 | 陕西能源 | 2023-10-13 五 | 8.92 | 8.96 | 8.81 | 8.94 | 8.79 | -1.67% | 2.44% | 177516 | 15680万 | 64.09 | 330.38 | 13.21 | | 132 | 陕西能源 | 2023-10-12 四 | 8.92 | 8.92 | 8.96 | 8.96 | 8.91 | 0.45% | 1.20% | 87194 | 7792万 | 65.18 | 336 | 13.43 | | 133 | 陕西能源 | 2023-10-11 三 | 8.91 | 8.91 | 8.92 | 8.94 | 8.90 | 0.11% | 0.95% | 68783 | 6135万 | 64.89 | 334.5 | 13.37 | | 134 | 陕西能源 | 2023-10-10 二 | 8.92 | 8.90 | 8.91 | 8.97 | 8.89 | 0.11% | 0.97% | 72422 | 6459万 | 66.83 | 334.12 | 13.36 | | 135 | 陕西能源 | 2023-10-09 一 | 8.96 | 8.96 | 8.90 | 8.97 | 8.88 | -0.67% | 1.24% | 92648 | 8257万 | 66.75 | 333.75 | 13.34 | | 136 | 陕西能源 | 2023-09-28 四 | 8.92 | 8.91 | 8.96 | 8.98 | 8.92 | 0.56% | 1.09% | 81481 | 7299万 | 67.2 | 336 | 13.43 | | 137 | 陕西能源 | 2023-09-27 三 | 8.89 | 8.91 | 8.91 | 8.97 | 8.88 | 0.00% | 1.07% | 80048 | 7144万 | 66.83 | 334.12 | 13.36 | | 138 | 陕西能源 | 2023-09-26 二 | 8.97 | 9.00 | 8.91 | 9.01 | 8.89 | -1.00% | 1.41% | 105705 | 9434万 | 66.83 | 334.12 | 13.36 | | 139 | 陕西能源 | 2023-09-25 一 | 9.12 | 9.13 | 9.00 | 9.12 | 8.98 | -1.42% | 1.44% | 107897 | 9743万 | 67.5 | 337.5 | 13.49 | | 140 | 陕西能源 | 2023-09-22 五 | 9.02 | 9.06 | 9.13 | 9.14 | 8.96 | 0.77% | 1.78% | 133223 | 12061万 | 68.48 | 342.38 | 13.69 | | 141 | 陕西能源 | 2023-09-21 四 | 9.18 | 9.19 | 9.06 | 9.22 | 9.06 | -1.41% | 1.58% | 118232 | 10772万 | 67.95 | 339.75 | 13.58 | | 142 | 陕西能源 | 2023-09-20 三 | 9.30 | 9.30 | 9.19 | 9.30 | 9.18 | -1.18% | 1.88% | 140762 | 12987万 | 68.92 | 344.62 | 13.78 | | 143 | 陕西能源 | 2023-09-19 二 | 9.32 | 9.34 | 9.30 | 9.33 | 9.28 | -0.43% | 1.11% | 82965 | 7714万 | 69.75 | 348.75 | 13.94 | | 144 | 陕西能源 | 2023-09-18 一 | 9.38 | 9.38 | 9.34 | 9.38 | 9.28 | -0.43% | 1.17% | 87388 | 8149万 | 70.05 | 350.25 | 14 | | 145 | 陕西能源 | 2023-09-15 五 | 9.44 | 9.46 | 9.38 | 9.46 | 9.35 | -0.85% | 1.71% | 128024 | 12010万 | 70.35 | 351.75 | 14.06 | | 146 | 陕西能源 | 2023-09-14 四 | 9.39 | 9.37 | 9.46 | 9.51 | 9.36 | 0.96% | 2.04% | 153360 | 14468万 | 70.95 | 354.75 | 14.18 | | 147 | 陕西能源 | 2023-09-13 三 | 9.43 | 9.44 | 9.37 | 9.46 | 9.33 | -0.74% | 1.32% | 98843 | 9273万 | 70.27 | 351.37 | 14.05 | | 148 | 陕西能源 | 2023-09-12 二 | 9.47 | 9.47 | 9.44 | 9.51 | 9.43 | -0.32% | 1.32% | 98715 | 9344万 | 70.8 | 354 | 14.15 | | 149 | 陕西能源 | 2023-09-11 一 | 9.44 | 9.47 | 9.47 | 9.50 | 9.43 | 0.00% | 1.19% | 89399 | 8466万 | 71.03 | 355.13 | 14.2 | | 150 | 陕西能源 | 2023-09-08 五 | 9.41 | 9.42 | 9.47 | 9.54 | 9.39 | 0.53% | 1.22% | 91616 | 8659万 | 71.03 | 355.13 | 14.2 | | 151 | 陕西能源 | 2023-09-07 四 | 9.57 | 9.59 | 9.42 | 9.57 | 9.42 | -1.77% | 1.80% | 135249 | 12828万 | 70.65 | 353.25 | 14.12 | | 152 | 陕西能源 | 2023-09-06 三 | 9.65 | 9.68 | 9.59 | 9.65 | 9.53 | -0.93% | 1.82% | 136318 | 13047万 | 71.92 | 359.62 | 14.38 | | 153 | 陕西能源 | 2023-09-05 二 | 9.61 | 9.64 | 9.68 | 9.73 | 9.58 | 0.41% | 2.76% | 207338 | 20033万 | 72.6 | 363 | 14.51 | | 154 | 陕西能源 | 2023-09-04 一 | 9.47 | 9.46 | 9.64 | 9.64 | 9.46 | 1.90% | 3.17% | 237917 | 22806万 | 72.3 | 361.5 | 14.45 | | 155 | 陕西能源 | 2023-09-01 五 | 9.39 | 9.40 | 9.46 | 9.50 | 9.37 | 0.64% | 1.77% | 132694 | 12540万 | 70.95 | 354.75 | 14.18 | | 156 | 陕西能源 | 2023-08-31 四 | 9.45 | 9.45 | 9.40 | 9.48 | 9.36 | -0.53% | 1.74% | 130316 | 12265万 | 70.5 | 352.5 | 14.09 | | 157 | 陕西能源 | 2023-08-30 三 | 9.50 | 9.51 | 9.45 | 9.54 | 9.41 | -0.63% | 2.26% | 169214 | 16021万 | 70.88 | 354.37 | 14.17 | | 158 | 陕西能源 | 2023-08-29 二 | 9.32 | 9.36 | 9.51 | 9.53 | 9.30 | 1.60% | 2.49% | 186926 | 17665万 | 71.33 | 356.62 | 14.26 | | 159 | 陕西能源 | 2023-08-28 一 | 9.66 | 9.30 | 9.36 | 9.72 | 9.34 | 0.65% | 3.07% | 229954 | 21889万 | 70.2 | 351 | 14.03 | | 160 | 陕西能源 | 2023-08-25 五 | 9.40 | 9.45 | 9.30 | 9.42 | 9.27 | -1.59% | 2.35% | 176274 | 16470万 | 69.75 | 348.75 | 13.94 | | 161 | 陕西能源 | 2023-08-23 三 | 9.61 | 9.63 | 9.63 | 9.78 | 9.54 | 0.00% | 2.05% | 148855 | 14399万 | 70.06 | 361.13 | 14.04 | | 162 | 陕西能源 | 2023-08-22 二 | 9.68 | 9.67 | 9.63 | 9.72 | 9.43 | -0.41% | 3.08% | 223712 | 21398万 | 70.06 | 361.13 | 14.04 |
|
行情刷新 | 流通股东
 |
