| 股票名称 | 代码 001287 | 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 | 中电港 | 2024-04-29 一 | 18.20 | 18.11 | 18.25 | 18.42 | 18.13 | 0.77% | 1.66% | 72649 | 13285万 | 79.82 | 138.68 | 63.99 | 2 | 中电港 | 2024-04-26 五 | 17.58 | 17.64 | 18.11 | 18.15 | 17.54 | 2.66% | 1.63% | 71337 | 12818万 | 79.21 | 137.62 | 63.5 | 3 | 中电港 | 2024-04-25 四 | 17.58 | 17.64 | 17.64 | 17.87 | 17.46 | 0.00% | 0.94% | 40981 | 7255万 | 77.16 | 134.05 | 55.9 | 4 | 中电港 | 2024-04-24 三 | 17.02 | 17.23 | 17.64 | 17.65 | 17.02 | 2.38% | 1.32% | 57629 | 10084万 | 77.16 | 134.05 | 55.9 | 5 | 中电港 | 2024-04-23 二 | 17.42 | 17.34 | 17.23 | 17.65 | 17.23 | -0.63% | 0.90% | 39487 | 6858万 | 75.36 | 130.93 | 54.6 | 6 | 中电港 | 2024-04-22 一 | 17.20 | 17.60 | 17.34 | 17.53 | 16.80 | -1.48% | 1.46% | 64059 | 11033万 | 75.84 | 131.77 | 54.95 | 7 | 中电港 | 2024-04-19 五 | 18.02 | 18.16 | 17.60 | 18.14 | 17.55 | -3.08% | 1.70% | 74475 | 13265万 | 76.98 | 133.74 | 55.78 | 8 | 中电港 | 2024-04-18 四 | 18.45 | 18.60 | 18.16 | 18.45 | 18.15 | -2.37% | 2.31% | 100864 | 18409万 | 79.43 | 138 | 57.55 | 9 | 中电港 | 2024-04-17 三 | 17.70 | 18.25 | 18.60 | 18.73 | 17.07 | 1.92% | 3.45% | 150950 | 27505万 | 81.36 | 141.34 | 58.94 | 10 | 中电港 | 2024-04-16 二 | 17.88 | 17.57 | 18.25 | 18.76 | 17.88 | 3.87% | 4.26% | 186209 | 34293万 | 79.82 | 138.68 | 57.84 | 11 | 中电港 | 2024-04-15 一 | 17.35 | 17.46 | 17.57 | 17.98 | 16.91 | 0.63% | 1.74% | 76250 | 13333万 | 76.85 | 133.51 | 55.68 | 12 | 中电港 | 2024-04-12 五 | 17.49 | 17.43 | 17.46 | 17.77 | 17.37 | 0.17% | 1.09% | 47699 | 8365万 | 76.37 | 132.68 | 55.33 | 13 | 中电港 | 2024-04-11 四 | 17.11 | 17.21 | 17.43 | 17.68 | 17.05 | 1.28% | 1.17% | 51143 | 8932万 | 76.24 | 132.45 | 55.24 | 14 | 中电港 | 2024-04-10 三 | 17.58 | 17.58 | 17.21 | 17.58 | 17.00 | -2.10% | 1.14% | 49993 | 8629万 | 75.28 | 130.78 | 54.54 | 15 | 中电港 | 2024-04-09 二 | 17.46 | 17.42 | 17.58 | 17.65 | 17.31 | 0.92% | 1.99% | 37775 | 6601万 | 33.4 | 133.59 | 55.71 | 16 | 中电港 | 2024-04-08 一 | 17.90 | 18.07 | 17.42 | 17.99 | 17.42 | -3.60% | 2.84% | 53943 | 9542万 | 33.09 | 132.37 | 55.2 | 17 | 中电港 | 2024-04-03 三 | 18.56 | 18.42 | 18.07 | 18.65 | 17.96 | -1.90% | 2.79% | 52969 | 9642万 | 34.33 | 137.31 | 57.26 | 18 | 中电港 | 2024-04-02 二 | 18.68 | 18.73 | 18.42 | 18.77 | 18.33 | -1.66% | 3.16% | 60067 | 11133万 | 34.99 | 139.97 | 58.37 | 19 | 中电港 | 2024-04-01 一 | 18.41 | 18.39 | 18.73 | 18.84 | 18.41 | 1.85% | 3.14% | 59659 | 11166万 | 35.58 | 142.33 | 59.36 | 20 | 中电港 | 2024-03-29 五 | 18.24 | 18.23 | 18.39 | 18.50 | 18.09 | 0.88% | 2.88% | 54711 | 10029万 | 34.94 | 139.75 | 58.28 | 21 | 中电港 | 2024-03-28 四 | 17.52 | 17.54 | 18.23 | 18.50 | 17.48 | 3.93% | 4.01% | 76136 | 13768万 | 34.63 | 138.53 | 57.77 | 22 | 中电港 | 2024-03-27 三 | 18.65 | 18.64 | 17.54 | 18.70 | 17.53 | -5.90% | 4.14% | 78637 | 14168万 | 33.32 | 133.29 | 55.59 | 23 | 中电港 | 2024-03-26 二 | 19.15 | 19.19 | 18.64 | 19.36 | 18.49 | -2.87% | 4.75% | 90225 | 16998万 | 35.41 | 141.65 | 59.07 | 24 | 中电港 | 2024-03-25 一 | 19.92 | 20.11 | 19.19 | 20.01 | 19.19 | -4.57% | 5.37% | 101943 | 20037万 | 36.46 | 145.82 | 60.81 | 25 | 中电港 | 2024-03-22 五 | 20.65 | 20.73 | 20.11 | 20.95 | 20.11 | -2.99% | 5.42% | 102963 | 21058万 | 38.2 | 152.82 | 63.73 | 26 | 中电港 | 2024-03-21 四 | 20.75 | 20.62 | 20.73 | 21.20 | 20.56 | 0.53% | 6.06% | 115078 | 23981万 | 39.38 | 157.53 | 65.69 | 27 | 中电港 | 2024-03-20 三 | 20.60 | 20.53 | 20.62 | 20.72 | 20.34 | 0.44% | 4.85% | 92156 | 18923万 | 39.17 | 156.69 | 65.35 | 28 | 中电港 | 2024-03-19 二 | 20.91 | 20.99 | 20.53 | 20.91 | 20.53 | -2.19% | 6.13% | 116427 | 24103万 | 39 | 156.01 | 65.06 | 29 | 中电港 | 2024-03-18 一 | 20.76 | 20.74 | 20.99 | 21.00 | 20.60 | 1.21% | 7.52% | 142851 | 29795万 | 39.88 | 159.5 | 66.52 | 30 | 中电港 | 2024-03-15 五 | 20.78 | 20.90 | 20.74 | 20.84 | 20.30 | -0.77% | 7.60% | 144474 | 29674万 | 39.4 | 157.6 | 65.73 | 31 | 中电港 | 2024-03-14 四 | 21.11 | 21.55 | 20.90 | 21.30 | 20.60 | -3.02% | 13.27% | 252124 | 52854万 | 39.7 | 158.82 | 66.23 | 32 | 中电港 | 2024-03-08 五 | 19.44 | 19.36 | 20.09 | 20.38 | 19.26 | 3.77% | 6.59% | 125175 | 24945万 | 38.17 | 152.66 | 63.67 | 33 | 中电港 | 2024-03-07 四 | 19.89 | 19.89 | 19.36 | 20.25 | 19.32 | -2.66% | 4.61% | 87592 | 17326万 | 36.78 | 147.12 | 61.35 | 34 | 中电港 | 2024-03-06 三 | 19.91 | 20.13 | 19.89 | 20.13 | 19.61 | -1.19% | 4.84% | 91865 | 18265万 | 37.79 | 151.14 | 63.03 | 35 | 中电港 | 2024-03-05 二 | 20.23 | 20.64 | 20.13 | 20.49 | 19.96 | -2.47% | 7.13% | 135398 | 27354万 | 38.24 | 152.97 | 63.79 | 36 | 中电港 | 2024-03-04 一 | 20.33 | 20.38 | 20.64 | 21.30 | 20.20 | 1.28% | 10.35% | 196570 | 40783万 | 39.21 | 156.84 | 65.41 | 37 | 中电港 | 2024-03-01 五 | 19.79 | 19.79 | 20.38 | 20.60 | 19.79 | 2.98% | 9.83% | 186657 | 37943万 | 38.72 | 154.87 | 64.59 | 38 | 中电港 | 2024-02-29 四 | 18.78 | 19.08 | 19.79 | 20.02 | 18.78 | 3.72% | 7.42% | 140915 | 27733万 | 37.6 | 150.38 | 62.72 | 39 | 中电港 | 2024-02-28 三 | 20.30 | 20.36 | 19.08 | 20.59 | 18.93 | -6.29% | 10.88% | 206625 | 41154万 | 36.25 | 144.99 | 60.47 | 40 | 中电港 | 2024-02-27 二 | 19.76 | 20.10 | 20.36 | 20.52 | 19.53 | 1.29% | 11.02% | 209360 | 42007万 | 38.68 | 154.72 | 64.52 | 41 | 中电港 | 2024-02-26 一 | 19.62 | 19.79 | 20.10 | 20.60 | 19.51 | 1.57% | 11.22% | 213178 | 42671万 | 38.18 | 152.74 | 63.7 | 42 | 中电港 | 2024-02-23 五 | 20.06 | 19.87 | 19.79 | 20.19 | 19.50 | -0.40% | 10.00% | 190041 | 37584万 | 37.6 | 150.38 | 62.72 | 43 | 中电港 | 2024-02-22 四 | 19.68 | 19.20 | 19.87 | 19.97 | 19.29 | 3.49% | 12.33% | 234298 | 46094万 | 37.75 | 150.99 | 62.97 | 44 | 中电港 | 2024-02-21 三 | 18.71 | 19.47 | 19.20 | 19.88 | 18.61 | -1.39% | 12.70% | 241256 | 46618万 | 36.48 | 145.9 | 60.85 | 45 | 中电港 | 2024-02-20 二 | 17.90 | 18.12 | 19.47 | 19.49 | 17.66 | 7.45% | 9.66% | 183460 | 33880万 | 36.99 | 147.95 | 61.7 | 46 | 中电港 | 2024-02-19 一 | 18.30 | 17.75 | 18.12 | 18.50 | 17.66 | 2.08% | 6.36% | 120910 | 21866万 | 34.42 | 137.69 | 57.42 | 47 | 中电港 | 2024-02-08 四 | 16.88 | 16.51 | 17.75 | 18.10 | 16.79 | 7.51% | 6.96% | 132163 | 23348万 | 33.72 | 134.88 | 56.25 | 48 | 中电港 | 2024-02-07 三 | 15.98 | 16.02 | 16.51 | 17.13 | 15.90 | 3.06% | 6.15% | 116914 | 19468万 | 31.36 | 125.46 | 52.32 | 49 | 中电港 | 2024-02-06 二 | 14.70 | 15.25 | 16.02 | 16.32 | 14.47 | 5.05% | 5.77% | 109602 | 16875万 | 30.43 | 121.74 | 50.77 | 50 | 中电港 | 2024-02-05 一 | 16.70 | 16.94 | 15.25 | 16.90 | 15.25 | -9.98% | 6.17% | 117156 | 18396万 | 28.97 | 115.88 | 48.33 | 51 | 中电港 | 2024-02-02 五 | 17.60 | 17.39 | 16.94 | 18.18 | 16.40 | -2.59% | 5.76% | 109494 | 18945万 | 32.18 | 128.73 | 53.68 | 52 | 中电港 | 2024-02-01 四 | 17.44 | 17.85 | 17.39 | 18.22 | 16.80 | -2.58% | 5.84% | 110925 | 19426万 | 33.04 | 132.15 | 55.11 | 53 | 中电港 | 2024-01-31 三 | 17.99 | 18.28 | 17.85 | 18.76 | 17.83 | -2.35% | 6.64% | 126084 | 23056万 | 33.91 | 135.64 | 56.57 | 54 | 中电港 | 2024-01-30 二 | 18.51 | 19.09 | 18.28 | 19.50 | 18.02 | -4.24% | 9.67% | 183695 | 34175万 | 34.73 | 138.91 | 57.93 | 55 | 中电港 | 2024-01-29 一 | 18.65 | 18.20 | 19.09 | 20.02 | 18.58 | 4.89% | 13.63% | 258959 | 50511万 | 36.27 | 145.06 | 60.5 | 56 | 中电港 | 2024-01-26 五 | 18.20 | 18.40 | 18.20 | 18.69 | 18.05 | -1.09% | 5.15% | 97905 | 17997万 | 34.58 | 138.3 | 57.68 | 57 | 中电港 | 2024-01-25 四 | 17.11 | 17.15 | 18.40 | 18.44 | 16.98 | 7.29% | 7.15% | 135809 | 24310万 | 34.96 | 139.82 | 58.31 | 58 | 中电港 | 2024-01-24 三 | 16.78 | 16.77 | 17.15 | 17.28 | 16.39 | 2.27% | 3.91% | 74283 | 12467万 | 32.58 | 130.32 | 54.35 | 59 | 中电港 | 2024-01-23 二 | 16.32 | 16.45 | 16.77 | 16.94 | 16.21 | 1.95% | 2.83% | 53757 | 8926万 | 31.86 | 127.44 | 53.14 | 60 | 中电港 | 2024-01-22 一 | 17.74 | 17.65 | 16.45 | 17.78 | 16.28 | -6.80% | 2.92% | 55519 | 9440万 | 31.25 | 125 | 52.13 | 61 | 中电港 | 2024-01-19 五 | 17.75 | 17.85 | 17.65 | 18.06 | 17.63 | -1.12% | 1.57% | 29737 | 5300万 | 33.53 | 134.12 | 55.93 | 62 | 中电港 | 2024-01-18 四 | 17.55 | 17.80 | 17.85 | 17.91 | 17.20 | 0.28% | 3.07% | 58267 | 10202万 | 33.91 | 135.64 | 56.57 | 63 | 中电港 | 2024-01-17 三 | 18.42 | 18.46 | 17.80 | 18.47 | 17.80 | -3.58% | 2.31% | 43935 | 7957万 | 33.82 | 135.26 | 56.41 | 64 | 中电港 | 2024-01-16 二 | 18.94 | 18.85 | 18.46 | 19.00 | 18.19 | -2.07% | 2.48% | 47026 | 8695万 | 35.07 | 140.28 | 58.5 | 65 | 中电港 | 2024-01-15 一 | 18.90 | 18.90 | 18.85 | 19.09 | 18.56 | -0.26% | 1.58% | 29947 | 5651万 | 35.81 | 143.24 | 59.74 | 66 | 中电港 | 2024-01-12 五 | 19.11 | 19.16 | 18.90 | 19.26 | 18.90 | -1.36% | 1.66% | 31443 | 6006万 | 35.91 | 143.62 | 59.9 | 67 | 中电港 | 2024-01-11 四 | 18.83 | 18.82 | 19.16 | 19.24 | 18.83 | 1.81% | 2.24% | 42569 | 8119万 | 36.4 | 145.6 | 60.72 | 68 | 中电港 | 2024-01-10 三 | 19.06 | 19.20 | 18.82 | 19.23 | 18.71 | -1.98% | 1.90% | 36084 | 6838万 | 35.75 | 143.01 | 59.64 | 69 | 中电港 | 2024-01-09 二 | 19.55 | 19.12 | 19.20 | 19.65 | 18.97 | 0.42% | 2.09% | 39635 | 7646万 | 36.48 | 145.9 | 60.85 | 70 | 中电港 | 2024-01-08 一 | 19.96 | 19.96 | 19.12 | 19.98 | 19.09 | -4.21% | 2.41% | 45713 | 8902万 | 36.32 | 145.29 | 60.59 | 71 | 中电港 | 2024-01-05 五 | 20.19 | 20.25 | 19.96 | 20.40 | 19.86 | -1.43% | 1.64% | 31179 | 6278万 | 37.92 | 151.68 | 63.25 | 72 | 中电港 | 2024-01-04 四 | 20.33 | 20.33 | 20.25 | 20.44 | 20.08 | -0.39% | 1.22% | 23225 | 4691万 | 38.47 | 153.88 | 64.17 | 73 | 中电港 | 2024-01-03 三 | 20.56 | 20.56 | 20.33 | 20.68 | 20.15 | -1.12% | 1.73% | 32901 | 6706万 | 38.62 | 154.49 | 64.43 | 74 | 中电港 | 2024-01-02 二 | 20.93 | 20.83 | 20.56 | 20.95 | 20.55 | -1.30% | 1.68% | 31974 | 6614万 | 39.06 | 156.24 | 65.16 | 75 | 中电港 | 2023-12-29 五 | 20.50 | 20.57 | 20.83 | 20.90 | 20.47 | 1.26% | 1.85% | 35194 | 7321万 | 39.57 | 158.29 | 66.01 | 76 | 中电港 | 2023-12-28 四 | 20.10 | 20.10 | 20.57 | 20.70 | 19.97 | 2.34% | 2.56% | 48556 | 9928万 | 39.08 | 156.31 | 65.19 | 77 | 中电港 | 2023-12-27 三 | 19.82 | 19.80 | 20.10 | 20.23 | 19.72 | 1.52% | 1.89% | 35846 | 7174万 | 38.18 | 152.74 | 63.7 | 78 | 中电港 | 2023-12-26 二 | 20.25 | 20.23 | 19.80 | 20.25 | 19.74 | -2.13% | 2.23% | 42326 | 8405万 | 37.62 | 150.46 | 62.75 | 79 | 中电港 | 2023-12-25 一 | 20.51 | 20.50 | 20.23 | 20.70 | 20.13 | -1.32% | 1.57% | 29830 | 6061万 | 38.43 | 153.73 | 64.11 | 80 | 中电港 | 2023-12-22 五 | 20.97 | 20.91 | 20.50 | 21.00 | 20.44 | -1.96% | 2.03% | 38505 | 7964万 | 38.94 | 155.78 | 64.97 | 81 | 中电港 | 2023-12-21 四 | 20.64 | 20.74 | 20.91 | 21.01 | 20.45 | 0.82% | 2.12% | 40360 | 8369万 | 39.72 | 158.9 | 66.26 | 82 | 中电港 | 2023-12-20 三 | 21.18 | 21.13 | 20.74 | 21.28 | 20.73 | -1.85% | 2.09% | 39786 | 8351万 | 39.4 | 157.6 | 65.73 | 83 | 中电港 | 2023-12-19 二 | 21.15 | 21.13 | 21.13 | 21.27 | 20.92 | 0.00% | 2.00% | 37916 | 8001万 | 40.14 | 160.57 | 66.96 | 84 | 中电港 | 2023-12-18 一 | 21.72 | 21.80 | 21.13 | 21.81 | 21.09 | -3.07% | 2.33% | 44281 | 9471万 | 40.14 | 160.57 | 66.96 | 85 | 中电港 | 2023-12-15 五 | 21.96 | 21.83 | 21.80 | 22.14 | 21.58 | -0.14% | 2.76% | 52473 | 11432万 | 41.41 | 165.66 | 69.09 | 86 | 中电港 | 2023-12-14 四 | 22.18 | 22.21 | 21.83 | 22.42 | 21.82 | -1.71% | 3.44% | 65399 | 14411万 | 41.47 | 165.89 | 69.18 | 87 | 中电港 | 2023-12-13 三 | 22.68 | 22.68 | 22.21 | 22.90 | 22.18 | -2.07% | 4.70% | 89228 | 19990万 | 42.19 | 168.77 | 70.38 | 88 | 中电港 | 2023-12-12 二 | 21.82 | 21.79 | 22.68 | 23.60 | 21.82 | 4.08% | 10.22% | 194181 | 44624万 | 43.09 | 172.35 | 71.87 | 89 | 中电港 | 2023-12-11 一 | 21.44 | 21.73 | 21.79 | 21.87 | 20.87 | 0.28% | 3.49% | 66374 | 14250万 | 41.4 | 165.58 | 69.05 | 90 | 中电港 | 2023-12-08 五 | 21.80 | 21.31 | 21.73 | 21.98 | 21.42 | 1.97% | 5.13% | 97414 | 21090万 | 41.28 | 165.13 | 68.86 | 91 | 中电港 | 2023-12-07 四 | 21.40 | 21.22 | 21.31 | 21.64 | 21.16 | 0.42% | 2.68% | 50864 | 10862万 | 40.48 | 161.93 | 67.53 | 92 | 中电港 | 2023-12-06 三 | 21.13 | 21.14 | 21.22 | 21.42 | 21.11 | 0.38% | 2.10% | 39970 | 8508万 | 40.31 | 161.25 | 67.25 | 93 | 中电港 | 2023-12-05 二 | 21.81 | 21.91 | 21.14 | 21.81 | 21.13 | -3.51% | 2.97% | 56388 | 12091万 | 40.16 | 160.64 | 66.99 | 94 | 中电港 | 2023-12-04 一 | 21.90 | 21.73 | 21.91 | 22.27 | 21.88 | 0.83% | 3.29% | 62516 | 13791万 | 41.62 | 166.49 | 69.43 | 95 | 中电港 | 2023-12-01 五 | 21.44 | 21.44 | 21.73 | 21.86 | 21.27 | 1.35% | 2.64% | 50169 | 10822万 | 41.28 | 165.13 | 68.86 | 96 | 中电港 | 2023-11-30 四 | 21.90 | 21.80 | 21.44 | 21.92 | 21.23 | -1.65% | 2.35% | 44571 | 9570万 | 40.73 | 162.92 | 67.94 | 97 | 中电港 | 2023-11-29 三 | 22.23 | 22.06 | 21.80 | 22.35 | 21.71 | -1.18% | 2.78% | 52880 | 11636万 | 41.41 | 165.66 | 69.09 | 98 | 中电港 | 2023-11-28 二 | 21.75 | 21.60 | 22.06 | 22.20 | 21.56 | 2.13% | 3.67% | 69657 | 15319万 | 41.91 | 167.63 | 69.91 | 99 | 中电港 | 2023-11-27 一 | 21.81 | 21.81 | 21.60 | 21.98 | 21.47 | -0.96% | 2.51% | 47699 | 10322万 | 41.03 | 164.14 | 68.45 | 100 | 中电港 | 2023-11-24 五 | 22.58 | 22.58 | 21.81 | 22.58 | 21.62 | -3.41% | 4.72% | 89660 | 19648万 | 41.43 | 165.73 | 69.12 | 101 | 中电港 | 2023-11-23 四 | 22.51 | 22.56 | 22.58 | 22.63 | 22.26 | 0.09% | 2.82% | 53499 | 12023万 | 42.9 | 171.59 | 71.56 | 102 | 中电港 | 2023-11-22 三 | 22.83 | 22.98 | 22.56 | 23.07 | 22.55 | -1.83% | 3.25% | 61720 | 14062万 | 42.86 | 171.43 | 71.49 | 103 | 中电港 | 2023-11-21 二 | 23.45 | 23.45 | 22.98 | 23.50 | 22.88 | -2.00% | 4.37% | 83027 | 19240万 | 43.66 | 174.63 | 72.82 | 104 | 中电港 | 2023-11-20 一 | 23.44 | 23.30 | 23.45 | 23.66 | 23.11 | 0.64% | 3.82% | 72520 | 16926万 | 44.55 | 178.2 | 74.31 | 105 | 中电港 | 2023-11-17 五 | 23.28 | 23.45 | 23.30 | 23.49 | 23.03 | -0.64% | 4.36% | 82826 | 19283万 | 44.26 | 177.06 | 73.84 | 106 | 中电港 | 2023-11-16 四 | 23.56 | 23.72 | 23.45 | 23.81 | 23.34 | -1.14% | 4.22% | 80142 | 18843万 | 44.55 | 178.2 | 74.31 | 107 | 中电港 | 2023-11-15 三 | 24.08 | 23.90 | 23.72 | 24.18 | 23.60 | -0.75% | 5.74% | 109073 | 25929万 | 45.06 | 180.25 | 75.17 | 108 | 中电港 | 2023-11-14 二 | 23.80 | 23.88 | 23.90 | 23.97 | 23.56 | 0.08% | 6.45% | 122545 | 29165万 | 45.4 | 181.62 | 75.74 | 109 | 中电港 | 2023-11-13 一 | 23.72 | 24.21 | 23.88 | 24.08 | 23.60 | -1.36% | 10.01% | 190245 | 45387万 | 45.37 | 181.46 | 75.68 | 110 | 中电港 | 2023-11-10 五 | 23.37 | 23.37 | 24.21 | 24.60 | 23.19 | 3.59% | 18.48% | 351080 | 84714万 | 45.99 | 183.97 | 76.72 | 111 | 中电港 | 2023-11-09 四 | 22.43 | 22.46 | 23.37 | 23.69 | 22.27 | 4.05% | 9.90% | 188085 | 43200万 | 44.4 | 177.59 | 74.06 | 112 | 中电港 | 2023-11-08 三 | 22.55 | 22.51 | 22.46 | 22.81 | 22.24 | -0.22% | 4.56% | 86696 | 19504万 | 42.67 | 170.67 | 71.18 | 113 | 中电港 | 2023-11-07 二 | 22.37 | 22.45 | 22.51 | 22.64 | 22.22 | 0.27% | 3.24% | 61571 | 13840万 | 42.76 | 171.05 | 71.34 | 114 | 中电港 | 2023-11-06 一 | 22.13 | 21.92 | 22.45 | 22.48 | 21.95 | 2.42% | 3.77% | 71556 | 15930万 | 42.65 | 170.6 | 71.15 | 115 | 中电港 | 2023-11-03 五 | 21.22 | 21.22 | 21.92 | 22.06 | 21.22 | 3.30% | 5.08% | 96496 | 20980万 | 41.64 | 166.57 | 69.47 | 116 | 中电港 | 2023-11-02 四 | 21.72 | 21.52 | 21.22 | 21.98 | 21.20 | -1.39% | 2.70% | 51213 | 10981万 | 40.31 | 161.25 | 67.25 | 117 | 中电港 | 2023-11-01 三 | 21.32 | 21.35 | 21.52 | 21.69 | 21.32 | 0.80% | 2.92% | 55390 | 11930万 | 40.88 | 163.53 | 68.2 | 118 | 中电港 | 2023-10-31 二 | 21.58 | 21.54 | 21.35 | 21.75 | 21.18 | -0.88% | 3.10% | 58933 | 12585万 | 40.56 | 162.24 | 67.66 | 119 | 中电港 | 2023-10-30 一 | 20.90 | 21.05 | 21.54 | 21.66 | 20.87 | 2.33% | 4.02% | 76383 | 16314万 | 40.92 | 163.68 | 68.26 | 120 | 中电港 | 2023-10-27 五 | 20.64 | 20.86 | 21.05 | 21.12 | 20.54 | 0.91% | 3.93% | 74692 | 15590万 | 39.99 | 159.96 | 66.71 | 121 | 中电港 | 2023-10-26 四 | 20.70 | 20.83 | 20.86 | 20.89 | 20.40 | 0.14% | 3.14% | 59660 | 12296万 | 39.63 | 158.52 | 66.11 | 122 | 中电港 | 2023-10-25 三 | 20.72 | 20.68 | 20.83 | 21.08 | 20.60 | 0.73% | 3.44% | 65299 | 13633万 | 39.57 | 158.29 | 53.68 | 123 | 中电港 | 2023-10-24 二 | 20.11 | 19.97 | 20.68 | 20.84 | 20.10 | 3.56% | 4.57% | 86815 | 17826万 | 39.29 | 157.15 | 53.29 | 124 | 中电港 | 2023-10-23 一 | 20.81 | 20.92 | 19.97 | 20.81 | 19.82 | -4.54% | 4.76% | 90482 | 18271万 | 37.94 | 151.75 | 51.46 | 125 | 中电港 | 2023-10-20 五 | 21.44 | 21.56 | 20.92 | 21.73 | 20.86 | -2.97% | 4.40% | 83604 | 17674万 | 39.74 | 158.97 | 53.91 | 126 | 中电港 | 2023-10-19 四 | 21.03 | 21.66 | 21.56 | 22.20 | 20.98 | -0.46% | 5.11% | 96994 | 21109万 | 40.96 | 163.83 | 55.56 | 127 | 中电港 | 2023-10-18 三 | 23.56 | 23.90 | 21.66 | 23.70 | 21.51 | -9.37% | 10.35% | 196717 | 43508万 | 41.15 | 164.59 | 55.82 | 128 | 中电港 | 2023-10-17 二 | 23.82 | 23.79 | 23.90 | 23.95 | 23.50 | 0.46% | 2.99% | 56779 | 13484万 | 45.4 | 181.62 | 61.59 | 129 | 中电港 | 2023-10-16 一 | 24.09 | 24.17 | 23.79 | 24.10 | 23.64 | -1.57% | 3.14% | 59727 | 14247万 | 45.2 | 180.78 | 61.31 | 130 | 中电港 | 2023-10-13 五 | 24.57 | 24.75 | 24.17 | 24.71 | 24.00 | -2.34% | 4.36% | 82840 | 20141万 | 45.92 | 183.67 | 62.29 | 131 | 中电港 | 2023-10-12 四 | 24.85 | 24.85 | 24.75 | 24.95 | 24.61 | -0.40% | 3.69% | 70021 | 17317万 | 47.02 | 188.08 | 63.78 | 132 | 中电港 | 2023-10-11 三 | 24.56 | 24.90 | 24.85 | 24.98 | 24.45 | -0.20% | 5.27% | 100087 | 24761万 | 47.21 | 188.84 | 64.04 | 133 | 中电港 | 2023-10-10 二 | 24.01 | 24.15 | 24.90 | 25.16 | 23.50 | 3.11% | 10.26% | 194982 | 47493万 | 47.3 | 189.22 | 64.17 | 134 | 中电港 | 2023-10-09 一 | 23.86 | 23.94 | 24.15 | 24.40 | 23.80 | 0.88% | 4.21% | 77570 | 18762万 | 44.5 | 183.52 | 62.24 | 135 | 中电港 | 2023-09-28 四 | 23.50 | 23.56 | 23.94 | 23.99 | 23.50 | 1.61% | 4.14% | 76245 | 18190万 | 44.12 | 181.92 | 61.69 | 136 | 中电港 | 2023-09-27 三 | 23.59 | 23.72 | 23.56 | 23.85 | 23.50 | -0.67% | 3.41% | 62913 | 14889万 | 43.41 | 179.03 | 60.72 | 137 | 中电港 | 2023-09-26 二 | 23.73 | 23.75 | 23.72 | 23.95 | 23.45 | -0.13% | 3.12% | 57512 | 13648万 | 43.71 | 180.25 | 61.13 | 138 | 中电港 | 2023-09-25 一 | 24.10 | 24.12 | 23.75 | 24.10 | 23.70 | -1.53% | 3.41% | 62804 | 14971万 | 43.77 | 180.48 | 61.2 | 139 | 中电港 | 2023-09-22 五 | 23.50 | 23.69 | 24.12 | 24.13 | 23.35 | 1.82% | 4.55% | 83930 | 20013万 | 44.45 | 183.29 | 62.16 | 140 | 中电港 | 2023-09-21 四 | 24.45 | 24.47 | 23.69 | 24.59 | 23.50 | -3.19% | 4.85% | 89293 | 21420万 | 43.65 | 180.02 | 61.05 | 141 | 中电港 | 2023-09-20 三 | 24.40 | 24.45 | 24.47 | 24.78 | 24.24 | 0.08% | 3.29% | 60587 | 14867万 | 45.09 | 185.95 | 63.06 | 142 | 中电港 | 2023-09-19 二 | 25.68 | 25.70 | 24.45 | 25.68 | 24.42 | -4.86% | 7.44% | 137074 | 33976万 | 45.05 | 185.8 | 63.01 | 143 | 中电港 | 2023-09-18 一 | 25.52 | 25.74 | 25.70 | 25.88 | 25.40 | -0.16% | 2.93% | 53906 | 13836万 | 47.36 | 195.29 | 66.23 | 144 | 中电港 | 2023-09-15 五 | 25.62 | 25.55 | 25.74 | 26.10 | 25.50 | 0.74% | 4.28% | 78821 | 20306万 | 47.43 | 195.6 | 66.33 | 145 | 中电港 | 2023-09-14 四 | 25.91 | 26.19 | 25.55 | 26.33 | 25.41 | -2.44% | 5.58% | 102806 | 26492万 | 47.08 | 194.15 | 65.84 | 146 | 中电港 | 2023-09-13 三 | 27.35 | 27.47 | 26.19 | 27.38 | 26.00 | -4.66% | 9.07% | 167125 | 44306万 | 48.26 | 199.02 | 67.49 | 147 | 中电港 | 2023-09-12 二 | 27.20 | 27.36 | 27.47 | 27.60 | 26.90 | 0.40% | 7.20% | 132724 | 36221万 | 50.62 | 208.74 | 70.79 | 148 | 中电港 | 2023-09-11 一 | 27.80 | 28.61 | 27.36 | 28.04 | 27.10 | -4.37% | 12.06% | 222186 | 60925万 | 50.42 | 207.91 | 70.51 | 149 | 中电港 | 2023-09-08 五 | 28.66 | 28.55 | 28.61 | 29.48 | 28.51 | 0.21% | 13.94% | 256830 | 74242万 | 52.72 | 217.41 | 73.73 | 150 | 中电港 | 2023-09-07 四 | 28.90 | 29.58 | 28.55 | 28.97 | 28.16 | -3.48% | 15.93% | 293544 | 83910万 | 52.61 | 216.95 | 73.57 | 151 | 中电港 | 2023-09-06 三 | 27.84 | 28.18 | 29.58 | 29.96 | 27.68 | 4.97% | 23.99% | 442147 | 128214万 | 54.51 | 224.78 | 76.23 | 152 | 中电港 | 2023-09-05 二 | 27.05 | 27.07 | 28.18 | 29.30 | 26.70 | 4.10% | 21.50% | 396145 | 111346万 | 51.93 | 214.14 | 72.62 | 153 | 中电港 | 2023-09-04 一 | 26.73 | 26.89 | 27.07 | 27.10 | 26.60 | 0.67% | 7.89% | 145484 | 39192万 | 49.88 | 205.7 | 69.76 | 154 | 中电港 | 2023-09-01 五 | 26.53 | 26.40 | 26.89 | 26.98 | 26.32 | 1.86% | 8.46% | 155856 | 41577万 | 49.55 | 204.34 | 69.3 | 155 | 中电港 | 2023-08-31 四 | 26.25 | 26.60 | 26.40 | 26.78 | 26.23 | -0.75% | 6.34% | 116895 | 30938万 | 48.65 | 200.61 | 68.03 | 156 | 中电港 | 2023-08-30 三 | 26.50 | 26.42 | 26.60 | 27.10 | 26.33 | 0.68% | 9.58% | 176592 | 47120万 | 49.02 | 202.13 | 68.55 | 157 | 中电港 | 2023-08-29 二 | 25.32 | 25.77 | 26.42 | 26.47 | 25.21 | 2.52% | 9.07% | 167136 | 43538万 | 48.69 | 200.77 | 68.09 | 158 | 中电港 | 2023-08-28 一 | 27.35 | 26.06 | 25.77 | 27.50 | 25.61 | -1.11% | 8.86% | 163257 | 43120万 | 47.49 | 195.83 | 66.41 | 159 | 中电港 | 2023-08-25 五 | 26.11 | 26.65 | 26.06 | 26.50 | 25.70 | -2.21% | 8.95% | 165015 | 42863万 | 48.02 | 198.03 | 58.62 | 160 | 中电港 | 2023-08-23 三 | 26.06 | 26.51 | 25.74 | 26.47 | 25.71 | -2.90% | 5.74% | 105781 | 27577万 | 47.43 | 195.6 | 57.9 | 161 | 中电港 | 2023-08-22 二 | 26.39 | 25.68 | 26.51 | 26.95 | 25.86 | 3.23% | 8.47% | 156032 | 41056万 | 48.85 | 201.45 | 59.63 |
|
行情刷新 | 流通股东
|