| 股票名称 | 代码 001896 | 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 | 豫能控股 | 2024-04-26 五 | 4.01 | 4.04 | 4.16 | 4.16 | 4.00 | 2.97% | 2.18% | 287516 | 11782万 | 54.94 | 63.47 | -11.47 | 2 | 豫能控股 | 2024-04-25 四 | 4.06 | 4.04 | 4.04 | 4.08 | 3.98 | 0.00% | 1.70% | 224995 | 9100万 | 53.36 | 61.64 | -11.14 | 3 | 豫能控股 | 2024-04-24 三 | 3.95 | 3.93 | 4.04 | 4.07 | 3.94 | 2.80% | 2.13% | 280806 | 11271万 | 53.36 | 61.64 | -4.64 | 4 | 豫能控股 | 2024-04-23 二 | 3.93 | 3.95 | 3.93 | 4.00 | 3.91 | -0.51% | 1.44% | 190068 | 7512万 | 51.91 | 59.96 | -4.52 | 5 | 豫能控股 | 2024-04-22 一 | 4.08 | 4.09 | 3.95 | 4.09 | 3.93 | -3.42% | 2.21% | 292530 | 11689万 | 52.17 | 60.27 | -4.54 | 6 | 豫能控股 | 2024-04-19 五 | 4.15 | 4.19 | 4.09 | 4.26 | 4.05 | -2.39% | 2.39% | 315408 | 13055万 | 54.02 | 62.4 | -4.7 | 7 | 豫能控股 | 2024-04-18 四 | 4.34 | 4.33 | 4.19 | 4.39 | 4.18 | -3.23% | 3.06% | 404791 | 17255万 | 55.34 | 63.93 | -4.82 | 8 | 豫能控股 | 2024-04-17 三 | 4.16 | 4.13 | 4.33 | 4.36 | 4.16 | 4.84% | 2.73% | 360411 | 15529万 | 57.19 | 66.07 | -4.98 | 9 | 豫能控股 | 2024-04-16 二 | 4.43 | 4.50 | 4.13 | 4.56 | 4.09 | -8.22% | 3.90% | 514719 | 21791万 | 54.55 | 63.01 | -4.75 | 10 | 豫能控股 | 2024-04-15 一 | 4.60 | 4.73 | 4.50 | 4.74 | 4.43 | -4.86% | 4.33% | 571377 | 26056万 | 59.44 | 68.66 | -5.17 | 11 | 豫能控股 | 2024-04-12 五 | 4.80 | 4.84 | 4.73 | 5.00 | 4.70 | -2.27% | 4.55% | 600654 | 28885万 | 62.47 | 72.17 | -5.44 | 12 | 豫能控股 | 2024-04-11 四 | 4.93 | 5.07 | 4.84 | 4.96 | 4.78 | -4.54% | 5.15% | 680054 | 33191万 | 63.93 | 73.85 | -5.56 | 13 | 豫能控股 | 2024-04-10 三 | 4.90 | 4.96 | 5.07 | 5.27 | 4.86 | 2.22% | 7.59% | 1002522 | 51080万 | 66.96 | 77.36 | -5.83 | 14 | 豫能控股 | 2024-04-09 二 | 5.07 | 5.06 | 4.96 | 5.43 | 4.88 | -1.98% | 9.00% | 1188562 | 60182万 | 65.51 | 75.68 | -5.7 | 15 | 豫能控股 | 2024-04-08 一 | 4.60 | 4.60 | 5.06 | 5.06 | 4.53 | 10.00% | 7.84% | 1035733 | 50225万 | 66.83 | 77.2 | -5.81 | 16 | 豫能控股 | 2024-04-03 三 | 4.69 | 4.71 | 4.60 | 4.69 | 4.52 | -2.34% | 3.26% | 430539 | 19747万 | 60.76 | 70.19 | -5.29 | 17 | 豫能控股 | 2024-04-02 二 | 4.78 | 4.81 | 4.71 | 4.86 | 4.65 | -2.08% | 4.26% | 562784 | 26669万 | 62.21 | 71.86 | -5.41 | 18 | 豫能控股 | 2024-04-01 一 | 4.83 | 4.83 | 4.81 | 4.92 | 4.75 | -0.41% | 4.45% | 588073 | 28327万 | 63.53 | 73.39 | -5.53 | 19 | 豫能控股 | 2024-03-29 五 | 4.83 | 4.91 | 4.83 | 5.12 | 4.75 | -1.63% | 5.23% | 691408 | 33967万 | 63.79 | 73.7 | -5.55 | 20 | 豫能控股 | 2024-03-28 四 | 4.73 | 5.17 | 4.91 | 5.02 | 4.65 | -5.03% | 8.16% | 1078372 | 52035万 | 64.85 | 74.92 | -5.64 | 21 | 豫能控股 | 2024-03-27 三 | 5.23 | 5.74 | 5.17 | 5.40 | 5.17 | -9.93% | 6.01% | 793906 | 41446万 | 68.28 | 78.88 | -5.94 | 22 | 豫能控股 | 2024-03-26 二 | 5.41 | 5.41 | 5.74 | 5.85 | 5.29 | 6.10% | 12.84% | 1695850 | 95327万 | 75.81 | 87.58 | -6.6 | 23 | 豫能控股 | 2024-03-25 一 | 5.05 | 4.92 | 5.41 | 5.41 | 4.95 | 9.96% | 6.41% | 846049 | 45110万 | 71.45 | 82.54 | -6.22 | 24 | 豫能控股 | 2024-03-22 五 | 4.73 | 4.69 | 4.92 | 5.15 | 4.72 | 4.90% | 7.88% | 1040422 | 51382万 | 64.98 | 75.07 | -5.65 | 25 | 豫能控股 | 2024-03-21 四 | 4.74 | 4.72 | 4.69 | 4.76 | 4.64 | -0.64% | 3.14% | 414835 | 19481万 | 61.94 | 71.56 | -5.39 | 26 | 豫能控股 | 2024-03-20 三 | 4.76 | 4.81 | 4.72 | 4.89 | 4.64 | -1.87% | 4.59% | 605724 | 28546万 | 62.34 | 72.02 | -5.42 | 27 | 豫能控股 | 2024-03-19 二 | 4.96 | 4.84 | 4.81 | 5.11 | 4.77 | -0.62% | 8.71% | 1149750 | 56466万 | 63.53 | 73.39 | -5.53 | 28 | 豫能控股 | 2024-03-18 一 | 4.40 | 4.40 | 4.84 | 4.84 | 4.40 | 10.00% | 5.27% | 696419 | 33268万 | 63.93 | 73.85 | -5.56 | 29 | 豫能控股 | 2024-03-15 五 | 4.35 | 4.36 | 4.40 | 4.48 | 4.33 | 0.92% | 3.10% | 409729 | 18023万 | 58.11 | 67.13 | -5.06 | 30 | 豫能控股 | 2024-03-14 四 | 4.51 | 4.63 | 4.36 | 4.55 | 4.28 | -5.83% | 5.42% | 716100 | 31460万 | 57.59 | 66.52 | -5.01 | 31 | 豫能控股 | 2024-03-08 五 | 3.90 | 3.84 | 4.08 | 4.18 | 3.83 | 6.25% | 4.70% | 621209 | 24915万 | 53.89 | 62.25 | -4.69 | 32 | 豫能控股 | 2024-03-07 四 | 3.78 | 3.74 | 3.84 | 3.96 | 3.78 | 2.67% | 3.58% | 472276 | 18309万 | 50.72 | 58.59 | -4.41 | 33 | 豫能控股 | 2024-03-06 三 | 3.69 | 3.66 | 3.74 | 3.84 | 3.68 | 2.19% | 2.15% | 284198 | 10673万 | 49.4 | 57.06 | -4.3 | 34 | 豫能控股 | 2024-03-05 二 | 3.70 | 3.72 | 3.66 | 3.73 | 3.63 | -1.61% | 0.88% | 116806 | 4296万 | 48.34 | 55.84 | -4.21 | 35 | 豫能控股 | 2024-03-04 一 | 3.73 | 3.74 | 3.72 | 3.76 | 3.62 | -0.53% | 1.45% | 191633 | 7065万 | 49.13 | 56.76 | -4.27 | 36 | 豫能控股 | 2024-03-01 五 | 3.74 | 3.69 | 3.74 | 3.83 | 3.69 | 1.36% | 1.66% | 219638 | 8208万 | 49.4 | 57.06 | -4.3 | 37 | 豫能控股 | 2024-02-29 四 | 3.52 | 3.57 | 3.69 | 3.69 | 3.52 | 3.36% | 1.78% | 235387 | 8545万 | 48.74 | 56.3 | -4.24 | 38 | 豫能控股 | 2024-02-28 三 | 3.86 | 3.80 | 3.57 | 3.87 | 3.57 | -6.05% | 2.97% | 392258 | 14699万 | 47.15 | 54.47 | -4.1 | 39 | 豫能控股 | 2024-02-27 二 | 3.73 | 3.78 | 3.80 | 3.80 | 3.68 | 0.53% | 2.04% | 269807 | 10140万 | 50.19 | 57.98 | -4.37 | 40 | 豫能控股 | 2024-02-26 一 | 3.79 | 3.87 | 3.78 | 3.83 | 3.68 | -2.33% | 3.36% | 443411 | 16653万 | 49.93 | 57.67 | -4.34 | 41 | 豫能控股 | 2024-02-23 五 | 3.52 | 3.52 | 3.87 | 3.87 | 3.50 | 9.94% | 2.06% | 272149 | 10005万 | 51.11 | 59.05 | -4.45 | 42 | 豫能控股 | 2024-02-22 四 | 3.45 | 3.45 | 3.52 | 3.52 | 3.42 | 2.03% | 1.24% | 163871 | 5715万 | 46.49 | 53.71 | -4.05 | 43 | 豫能控股 | 2024-02-21 三 | 3.40 | 3.41 | 3.45 | 3.55 | 3.35 | 1.17% | 1.53% | 201447 | 6991万 | 45.57 | 52.64 | -3.96 | 44 | 豫能控股 | 2024-02-20 二 | 3.48 | 3.48 | 3.41 | 3.49 | 3.35 | -2.01% | 1.99% | 263420 | 8961万 | 45.04 | 52.03 | -3.92 | 45 | 豫能控股 | 2024-02-19 一 | 3.20 | 3.16 | 3.48 | 3.48 | 3.20 | 10.13% | 2.55% | 336782 | 11528万 | 45.96 | 53.1 | -4 | 46 | 豫能控股 | 2024-02-08 四 | 3.04 | 3.01 | 3.16 | 3.17 | 2.95 | 4.98% | 2.05% | 271091 | 8355万 | 41.74 | 48.21 | -3.63 | 47 | 豫能控股 | 2024-02-07 三 | 3.18 | 3.18 | 3.01 | 3.23 | 2.97 | -5.35% | 2.36% | 312183 | 9488万 | 39.76 | 45.93 | -3.46 | 48 | 豫能控股 | 2024-02-06 二 | 3.01 | 3.19 | 3.18 | 3.30 | 2.93 | -0.31% | 2.12% | 279760 | 8610万 | 42 | 48.52 | -3.65 | 49 | 豫能控股 | 2024-02-05 一 | 3.51 | 3.54 | 3.19 | 3.53 | 3.19 | -9.89% | 2.04% | 268853 | 8781万 | 42.13 | 48.67 | -3.67 | 50 | 豫能控股 | 2024-02-02 五 | 3.75 | 3.75 | 3.54 | 3.82 | 3.41 | -5.60% | 1.87% | 247170 | 8951万 | 46.76 | 54.01 | -4.07 | 51 | 豫能控股 | 2024-02-01 四 | 3.79 | 3.89 | 3.75 | 3.89 | 3.72 | -3.60% | 1.65% | 217899 | 8283万 | 49.53 | 57.22 | -4.31 | 52 | 豫能控股 | 2024-01-31 三 | 4.05 | 4.00 | 3.89 | 4.23 | 3.89 | -2.75% | 1.99% | 262312 | 10651万 | 51.38 | 59.35 | -4.47 | 53 | 豫能控股 | 2024-01-30 二 | 4.02 | 4.03 | 4.00 | 4.12 | 3.98 | -0.74% | 0.91% | 120526 | 4883万 | 52.83 | 61.03 | -4.6 | 54 | 豫能控股 | 2024-01-29 一 | 4.11 | 4.09 | 4.03 | 4.15 | 4.02 | -1.47% | 0.94% | 124611 | 5083万 | 53.23 | 61.49 | -4.63 | 55 | 豫能控股 | 2024-01-26 五 | 4.06 | 4.06 | 4.09 | 4.13 | 4.02 | 0.74% | 0.94% | 123918 | 5077万 | 54.02 | 62.4 | -4.7 | 56 | 豫能控股 | 2024-01-25 四 | 3.96 | 3.91 | 4.06 | 4.06 | 3.92 | 3.84% | 1.06% | 139833 | 5598万 | 53.62 | 61.95 | -4.67 | 57 | 豫能控股 | 2024-01-24 三 | 3.82 | 3.81 | 3.91 | 3.91 | 3.74 | 2.62% | 0.90% | 118399 | 4542万 | 51.64 | 59.66 | -4.49 | 58 | 豫能控股 | 2024-01-23 二 | 3.83 | 3.80 | 3.81 | 3.85 | 3.73 | 0.26% | 0.96% | 126662 | 4800万 | 50.32 | 58.13 | -4.38 | 59 | 豫能控股 | 2024-01-22 一 | 4.00 | 4.02 | 3.80 | 4.06 | 3.77 | -5.47% | 1.15% | 152078 | 5949万 | 50.19 | 57.98 | -4.37 | 60 | 豫能控股 | 2024-01-19 五 | 4.06 | 4.07 | 4.02 | 4.10 | 4.01 | -1.23% | 0.75% | 99441 | 4022万 | 53.1 | 61.34 | -4.62 | 61 | 豫能控股 | 2024-01-18 四 | 4.11 | 4.16 | 4.07 | 4.14 | 3.95 | -2.16% | 1.65% | 218232 | 8795万 | 53.76 | 62.1 | -4.68 | 62 | 豫能控股 | 2024-01-17 三 | 4.28 | 4.28 | 4.16 | 4.29 | 4.15 | -2.80% | 1.05% | 138983 | 5866万 | 54.94 | 63.47 | -4.78 | 63 | 豫能控股 | 2024-01-16 二 | 4.36 | 4.33 | 4.28 | 4.37 | 4.20 | -1.15% | 1.80% | 237580 | 10149万 | 56.53 | 65.3 | -4.92 | 64 | 豫能控股 | 2024-01-15 一 | 4.48 | 4.48 | 4.33 | 4.51 | 4.30 | -3.35% | 2.11% | 278848 | 12192万 | 57.19 | 66.07 | -4.98 | 65 | 豫能控股 | 2024-01-12 五 | 4.31 | 4.35 | 4.48 | 4.63 | 4.31 | 2.99% | 2.83% | 373255 | 16738万 | 59.17 | 68.36 | -5.15 | 66 | 豫能控股 | 2024-01-11 四 | 4.32 | 4.31 | 4.35 | 4.41 | 4.29 | 0.93% | 0.92% | 121867 | 5285万 | 57.45 | 66.37 | -5 | 67 | 豫能控股 | 2024-01-10 三 | 4.32 | 4.32 | 4.31 | 4.35 | 4.24 | -0.23% | 0.69% | 91183 | 3926万 | 56.93 | 65.76 | -4.95 | 68 | 豫能控股 | 2024-01-09 二 | 4.35 | 4.31 | 4.32 | 4.38 | 4.30 | 0.23% | 0.59% | 77539 | 3358万 | 57.06 | 65.91 | -4.96 | 69 | 豫能控股 | 2024-01-08 一 | 4.44 | 4.41 | 4.31 | 4.44 | 4.31 | -2.27% | 0.76% | 100369 | 4377万 | 56.93 | 65.76 | -4.95 | 70 | 豫能控股 | 2024-01-05 五 | 4.45 | 4.47 | 4.41 | 4.53 | 4.39 | -1.34% | 1.11% | 146509 | 6542万 | 58.25 | 67.29 | -5.07 | 71 | 豫能控股 | 2024-01-04 四 | 4.47 | 4.46 | 4.47 | 4.51 | 4.43 | 0.22% | 0.97% | 128000 | 5720万 | 59.04 | 68.2 | -5.14 | 72 | 豫能控股 | 2024-01-03 三 | 4.41 | 4.42 | 4.46 | 4.47 | 4.40 | 0.90% | 0.97% | 128470 | 5701万 | 58.91 | 68.05 | -5.13 | 73 | 豫能控股 | 2024-01-02 二 | 4.34 | 4.37 | 4.42 | 4.47 | 4.30 | 1.14% | 1.17% | 154357 | 6812万 | 58.38 | 67.44 | -5.08 | 74 | 豫能控股 | 2023-12-29 五 | 4.35 | 4.34 | 4.37 | 4.38 | 4.32 | 0.69% | 0.78% | 102744 | 4474万 | 57.72 | 66.68 | -5.02 | 75 | 豫能控股 | 2023-12-28 四 | 4.24 | 4.25 | 4.34 | 4.36 | 4.23 | 2.12% | 1.07% | 141638 | 6109万 | 57.32 | 66.22 | -4.99 | 76 | 豫能控股 | 2023-12-27 三 | 4.22 | 4.23 | 4.25 | 4.28 | 4.21 | 0.47% | 0.64% | 84187 | 3574万 | 56.13 | 64.85 | -4.88 | 77 | 豫能控股 | 2023-12-26 二 | 4.25 | 4.26 | 4.23 | 4.30 | 4.22 | -0.70% | 0.59% | 78280 | 3330万 | 55.87 | 64.54 | -4.86 | 78 | 豫能控股 | 2023-12-25 一 | 4.27 | 4.28 | 4.26 | 4.28 | 4.23 | -0.47% | 0.58% | 77186 | 3280万 | 56.27 | 65 | -4.9 | 79 | 豫能控股 | 2023-12-22 五 | 4.35 | 4.35 | 4.28 | 4.35 | 4.27 | -1.61% | 1.01% | 133277 | 5727万 | 56.53 | 65.3 | -4.92 | 80 | 豫能控股 | 2023-12-21 四 | 4.34 | 4.37 | 4.35 | 4.39 | 4.28 | -0.46% | 0.89% | 117654 | 5100万 | 57.45 | 66.37 | -5 | 81 | 豫能控股 | 2023-12-20 三 | 4.38 | 4.37 | 4.37 | 4.45 | 4.36 | 0.00% | 1.06% | 139761 | 6163万 | 57.72 | 66.68 | -5.02 | 82 | 豫能控股 | 2023-12-19 二 | 4.44 | 4.44 | 4.37 | 4.45 | 4.33 | -1.58% | 1.05% | 138283 | 6051万 | 57.72 | 66.68 | -5.02 | 83 | 豫能控股 | 2023-12-18 一 | 4.55 | 4.57 | 4.44 | 4.56 | 4.42 | -2.84% | 1.49% | 196914 | 8798万 | 58.64 | 67.74 | -5.1 | 84 | 豫能控股 | 2023-12-15 五 | 4.62 | 4.66 | 4.57 | 4.65 | 4.54 | -1.93% | 2.17% | 286539 | 13149万 | 60.36 | 69.73 | -5.25 | 85 | 豫能控股 | 2023-12-14 四 | 4.58 | 4.57 | 4.66 | 4.70 | 4.54 | 1.97% | 3.19% | 420989 | 19527万 | 61.55 | 71.1 | -5.36 | 86 | 豫能控股 | 2023-12-13 三 | 4.55 | 4.55 | 4.57 | 4.64 | 4.52 | 0.44% | 1.47% | 193926 | 8897万 | 60.36 | 69.73 | -5.25 | 87 | 豫能控股 | 2023-12-12 二 | 4.45 | 4.46 | 4.55 | 4.61 | 4.45 | 2.02% | 1.94% | 255651 | 11616万 | 60.1 | 69.42 | -5.23 | 88 | 豫能控股 | 2023-12-11 一 | 4.40 | 4.41 | 4.46 | 4.46 | 4.34 | 1.13% | 1.05% | 139033 | 6151万 | 58.91 | 68.05 | -5.13 | 89 | 豫能控股 | 2023-12-08 五 | 4.44 | 4.44 | 4.41 | 4.54 | 4.41 | -0.68% | 1.00% | 132706 | 5918万 | 58.25 | 67.29 | -5.07 | 90 | 豫能控股 | 2023-12-07 四 | 4.46 | 4.45 | 4.44 | 4.49 | 4.42 | -0.22% | 0.73% | 96094 | 4283万 | 58.64 | 67.74 | -5.1 | 91 | 豫能控股 | 2023-12-06 三 | 4.43 | 4.44 | 4.45 | 4.49 | 4.41 | 0.23% | 0.82% | 108213 | 4826万 | 58.77 | 67.9 | -5.11 | 92 | 豫能控股 | 2023-12-05 二 | 4.51 | 4.51 | 4.44 | 4.54 | 4.44 | -1.55% | 1.01% | 133725 | 5999万 | 58.64 | 67.74 | -5.1 | 93 | 豫能控股 | 2023-12-04 一 | 4.50 | 4.52 | 4.51 | 4.54 | 4.47 | -0.22% | 0.81% | 107173 | 4827万 | 59.57 | 68.81 | -5.18 | 94 | 豫能控股 | 2023-12-01 五 | 4.49 | 4.48 | 4.52 | 4.54 | 4.47 | 0.89% | 0.82% | 108013 | 4871万 | 59.7 | 68.97 | -5.19 | 95 | 豫能控股 | 2023-11-30 四 | 4.46 | 4.48 | 4.48 | 4.51 | 4.45 | 0.00% | 0.66% | 87493 | 3920万 | 59.17 | 68.36 | -5.15 | 96 | 豫能控股 | 2023-11-29 三 | 4.53 | 4.54 | 4.48 | 4.55 | 4.47 | -1.32% | 0.81% | 107337 | 4826万 | 59.17 | 68.36 | -5.15 | 97 | 豫能控股 | 2023-11-28 二 | 4.53 | 4.53 | 4.54 | 4.57 | 4.48 | 0.22% | 1.06% | 139536 | 6318万 | 59.96 | 69.27 | -5.22 | 98 | 豫能控股 | 2023-11-24 五 | 4.61 | 4.58 | 4.53 | 4.63 | 4.53 | -1.09% | 1.08% | 142394 | 6498万 | 59.83 | 69.12 | -5.21 | 99 | 豫能控股 | 2023-11-23 四 | 4.58 | 4.57 | 4.58 | 4.61 | 4.55 | 0.22% | 1.12% | 148394 | 6801万 | 60.49 | 69.88 | -5.26 | 100 | 豫能控股 | 2023-11-22 三 | 4.61 | 4.61 | 4.57 | 4.66 | 4.57 | -0.87% | 1.18% | 156411 | 7206万 | 60.36 | 69.73 | -5.25 | 101 | 豫能控股 | 2023-11-21 二 | 4.66 | 4.66 | 4.61 | 4.68 | 4.60 | -1.07% | 1.51% | 199845 | 9288万 | 60.89 | 70.34 | -5.3 | 102 | 豫能控股 | 2023-11-20 一 | 4.72 | 4.75 | 4.66 | 4.78 | 4.64 | -1.89% | 2.25% | 296741 | 13933万 | 61.55 | 71.1 | -5.36 | 103 | 豫能控股 | 2023-11-17 五 | 4.82 | 4.83 | 4.75 | 4.86 | 4.73 | -1.66% | 2.32% | 305935 | 14627万 | 62.74 | 72.47 | -5.46 | 104 | 豫能控股 | 2023-11-16 四 | 4.91 | 4.91 | 4.83 | 4.91 | 4.82 | -1.63% | 1.31% | 173152 | 8413万 | 63.79 | 73.7 | -5.55 | 105 | 豫能控股 | 2023-11-15 三 | 4.90 | 4.89 | 4.91 | 4.93 | 4.83 | 0.41% | 1.74% | 229666 | 11216万 | 64.85 | 74.92 | -5.64 | 106 | 豫能控股 | 2023-11-14 二 | 4.85 | 4.92 | 4.89 | 4.96 | 4.82 | -0.61% | 3.22% | 425006 | 20745万 | 64.59 | 74.61 | -5.62 | 107 | 豫能控股 | 2023-11-13 一 | 4.98 | 4.92 | 4.92 | 5.11 | 4.90 | 0.00% | 5.70% | 753008 | 37571万 | 64.98 | 75.07 | -5.65 | 108 | 豫能控股 | 2023-11-10 五 | 4.82 | 4.86 | 4.92 | 5.06 | 4.80 | 1.23% | 4.42% | 583599 | 28743万 | 64.98 | 75.07 | -5.65 | 109 | 豫能控股 | 2023-11-09 四 | 4.76 | 4.76 | 4.86 | 4.97 | 4.72 | 2.10% | 3.21% | 424556 | 20630万 | 64.19 | 74.15 | -5.59 | 110 | 豫能控股 | 2023-11-08 三 | 4.82 | 4.76 | 4.76 | 4.84 | 4.74 | 0.00% | 1.22% | 161518 | 7712万 | 62.87 | 72.63 | -5.47 | 111 | 豫能控股 | 2023-11-07 二 | 4.77 | 4.81 | 4.76 | 4.82 | 4.69 | -1.04% | 1.85% | 244522 | 11654万 | 62.87 | 72.63 | -5.47 | 112 | 豫能控股 | 2023-11-06 一 | 4.79 | 4.77 | 4.81 | 4.85 | 4.75 | 0.84% | 1.76% | 231960 | 11125万 | 63.53 | 73.39 | -5.53 | 113 | 豫能控股 | 2023-11-03 五 | 4.65 | 4.65 | 4.77 | 5.03 | 4.65 | 2.58% | 3.26% | 431177 | 20933万 | 63 | 72.78 | -5.48 | 114 | 豫能控股 | 2023-11-02 四 | 4.78 | 4.79 | 4.65 | 4.79 | 4.63 | -2.92% | 1.82% | 240292 | 11275万 | 61.42 | 70.95 | -5.34 | 115 | 豫能控股 | 2023-11-01 三 | 4.83 | 4.85 | 4.79 | 4.84 | 4.77 | -1.24% | 1.46% | 193129 | 9263万 | 63.27 | 73.08 | -5.5 | 116 | 豫能控股 | 2023-10-31 二 | 4.89 | 4.88 | 4.85 | 4.92 | 4.84 | -0.61% | 1.79% | 236863 | 11528万 | 64.06 | 74 | -5.57 | 117 | 豫能控股 | 2023-10-30 一 | 4.79 | 4.88 | 4.88 | 4.93 | 4.72 | 0.00% | 4.05% | 534427 | 25963万 | 64.45 | 74.46 | -3.81 | 118 | 豫能控股 | 2023-10-27 五 | 4.63 | 4.66 | 4.88 | 5.07 | 4.60 | 4.72% | 8.07% | 1066470 | 51501万 | 64.45 | 74.46 | -3.81 | 119 | 豫能控股 | 2023-10-26 四 | 4.25 | 4.24 | 4.66 | 4.66 | 4.18 | 9.91% | 4.52% | 596914 | 27322万 | 61.55 | 71.1 | -3.64 | 120 | 豫能控股 | 2023-10-25 三 | 4.17 | 4.16 | 4.24 | 4.27 | 4.17 | 1.92% | 0.69% | 90903 | 3843万 | 56 | 64.69 | -3.31 | 121 | 豫能控股 | 2023-10-24 二 | 4.13 | 4.10 | 4.16 | 4.19 | 4.09 | 1.46% | 0.60% | 79895 | 3312万 | 54.94 | 63.47 | -3.25 | 122 | 豫能控股 | 2023-10-23 一 | 4.22 | 4.24 | 4.10 | 4.23 | 4.07 | -3.30% | 0.86% | 114068 | 4719万 | 54.15 | 62.56 | -3.2 | 123 | 豫能控股 | 2023-10-20 五 | 4.23 | 4.23 | 4.24 | 4.29 | 4.19 | 0.24% | 0.59% | 77632 | 3299万 | 56 | 64.69 | -3.31 | 124 | 豫能控股 | 2023-10-19 四 | 4.28 | 4.28 | 4.23 | 4.32 | 4.23 | -1.17% | 0.67% | 88366 | 3768万 | 55.87 | 64.54 | -3.31 | 125 | 豫能控股 | 2023-10-18 三 | 4.35 | 4.37 | 4.28 | 4.37 | 4.27 | -2.06% | 0.74% | 97595 | 4202万 | 56.53 | 65.3 | -3.34 | 126 | 豫能控股 | 2023-10-17 二 | 4.38 | 4.37 | 4.37 | 4.42 | 4.34 | 0.00% | 0.70% | 92777 | 4055万 | 57.72 | 66.68 | -3.42 | 127 | 豫能控股 | 2023-10-16 一 | 4.38 | 4.37 | 4.37 | 4.41 | 4.34 | 0.00% | 0.55% | 72918 | 3187万 | 57.72 | 66.68 | -3.42 | 128 | 豫能控股 | 2023-10-13 五 | 4.42 | 4.42 | 4.37 | 4.44 | 4.36 | -1.13% | 0.66% | 87666 | 3851万 | 57.72 | 66.68 | -3.42 | 129 | 豫能控股 | 2023-10-12 四 | 4.36 | 4.35 | 4.42 | 4.43 | 4.36 | 1.61% | 0.63% | 82570 | 3630万 | 58.38 | 67.44 | -3.45 | 130 | 豫能控股 | 2023-10-11 三 | 4.41 | 4.41 | 4.35 | 4.44 | 4.33 | -1.36% | 0.93% | 122791 | 5370万 | 57.45 | 66.37 | -3.4 | 131 | 豫能控股 | 2023-10-10 二 | 4.49 | 4.46 | 4.41 | 4.50 | 4.40 | -1.12% | 0.84% | 111448 | 4951万 | 58.25 | 67.29 | -3.45 | 132 | 豫能控股 | 2023-10-09 一 | 4.49 | 4.49 | 4.46 | 4.51 | 4.43 | -0.67% | 0.64% | 84194 | 3760万 | 58.91 | 68.05 | -3.49 | 133 | 豫能控股 | 2023-09-28 四 | 4.46 | 4.43 | 4.49 | 4.51 | 4.46 | 1.35% | 0.86% | 114149 | 5120万 | 59.3 | 68.51 | -3.51 | 134 | 豫能控股 | 2023-09-27 三 | 4.41 | 4.43 | 4.43 | 4.50 | 4.41 | 0.00% | 1.17% | 154623 | 6882万 | 58.51 | 67.59 | -3.46 | 135 | 豫能控股 | 2023-09-26 二 | 4.50 | 4.45 | 4.43 | 4.57 | 4.43 | -0.45% | 1.12% | 148419 | 6646万 | 58.51 | 67.59 | -3.46 | 136 | 豫能控股 | 2023-09-25 一 | 4.48 | 4.51 | 4.45 | 4.49 | 4.43 | -1.33% | 0.95% | 124942 | 5568万 | 58.77 | 67.9 | -3.48 | 137 | 豫能控股 | 2023-09-22 五 | 4.48 | 4.48 | 4.51 | 4.52 | 4.45 | 0.67% | 0.96% | 127238 | 5709万 | 59.57 | 68.81 | -3.52 | 138 | 豫能控股 | 2023-09-21 四 | 4.50 | 4.50 | 4.48 | 4.54 | 4.47 | -0.44% | 0.86% | 114142 | 5135万 | 59.17 | 68.36 | -3.5 | 139 | 豫能控股 | 2023-09-20 三 | 4.56 | 4.60 | 4.50 | 4.59 | 4.50 | -2.17% | 1.53% | 202137 | 9172万 | 59.44 | 68.66 | -3.52 | 140 | 豫能控股 | 2023-09-19 二 | 4.70 | 4.69 | 4.60 | 4.71 | 4.59 | -1.92% | 1.72% | 226678 | 10494万 | 60.76 | 70.19 | -3.59 | 141 | 豫能控股 | 2023-09-18 一 | 4.72 | 4.72 | 4.69 | 4.73 | 4.61 | -0.64% | 1.69% | 223346 | 10414万 | 61.94 | 71.56 | -3.67 | 142 | 豫能控股 | 2023-09-15 五 | 4.85 | 4.93 | 4.72 | 4.89 | 4.67 | -4.26% | 3.02% | 398378 | 18891万 | 62.34 | 72.02 | -3.69 | 143 | 豫能控股 | 2023-09-14 四 | 4.82 | 4.78 | 4.93 | 4.96 | 4.77 | 3.14% | 4.17% | 551019 | 26937万 | 65.11 | 75.22 | -3.85 | 144 | 豫能控股 | 2023-09-13 三 | 4.79 | 4.80 | 4.78 | 4.89 | 4.70 | -0.42% | 3.20% | 423092 | 20245万 | 63.13 | 72.93 | -3.74 | 145 | 豫能控股 | 2023-09-12 二 | 4.85 | 4.85 | 4.80 | 5.07 | 4.77 | -1.03% | 4.36% | 575800 | 28095万 | 63.4 | 73.24 | -3.75 | 146 | 豫能控股 | 2023-09-11 一 | 4.75 | 4.84 | 4.85 | 5.14 | 4.72 | 0.21% | 5.49% | 724697 | 35572万 | 64.06 | 74 | -3.79 | 147 | 豫能控股 | 2023-09-08 五 | 4.62 | 4.64 | 4.84 | 4.95 | 4.61 | 4.31% | 5.65% | 746842 | 36016万 | 63.93 | 73.85 | -3.78 | 148 | 豫能控股 | 2023-09-07 四 | 4.76 | 4.80 | 4.64 | 4.80 | 4.62 | -3.33% | 3.34% | 441261 | 20671万 | 61.28 | 70.8 | -3.63 | 149 | 豫能控股 | 2023-09-06 三 | 4.95 | 4.95 | 4.80 | 5.04 | 4.78 | -3.03% | 6.61% | 873103 | 42671万 | 63.4 | 73.24 | -3.75 | 150 | 豫能控股 | 2023-09-05 二 | 4.50 | 4.50 | 4.95 | 4.95 | 4.47 | 10.00% | 6.41% | 846438 | 40580万 | 65.38 | 75.53 | -3.87 | 151 | 豫能控股 | 2023-09-04 一 | 4.45 | 4.47 | 4.50 | 4.52 | 4.40 | 0.67% | 1.84% | 243165 | 10847万 | 59.44 | 68.66 | -3.52 | 152 | 豫能控股 | 2023-09-01 五 | 4.67 | 4.74 | 4.47 | 4.70 | 4.45 | -5.70% | 3.74% | 494546 | 22417万 | 59.04 | 68.2 | -3.49 | 153 | 豫能控股 | 2023-08-31 四 | 4.32 | 4.31 | 4.74 | 4.74 | 4.23 | 9.98% | 4.37% | 576551 | 26813万 | 62.61 | 72.32 | -3.7 | 154 | 豫能控股 | 2023-08-30 三 | 4.41 | 4.39 | 4.31 | 4.41 | 4.29 | -1.82% | 0.88% | 115904 | 5029万 | 56.93 | 65.76 | -3.14 | 155 | 豫能控股 | 2023-08-29 二 | 4.34 | 4.34 | 4.39 | 4.40 | 4.32 | 1.15% | 0.70% | 91803 | 4013万 | 57.98 | 66.98 | -3.19 | 156 | 豫能控股 | 2023-08-28 一 | 4.48 | 4.30 | 4.34 | 4.54 | 4.33 | 0.93% | 0.76% | 100150 | 4418万 | 57.32 | 66.22 | -3.16 | 157 | 豫能控股 | 2023-08-25 五 | 4.32 | 4.32 | 4.30 | 4.40 | 4.27 | -0.46% | 0.62% | 82159 | 3567万 | 56.79 | 65.61 | -3.13 | 158 | 豫能控股 | 2023-08-23 三 | 4.43 | 4.43 | 4.36 | 4.47 | 4.35 | -1.58% | 0.42% | 55534 | 2441万 | 57.59 | 66.52 | -3.17 | 159 | 豫能控股 | 2023-08-22 二 | 4.50 | 4.47 | 4.43 | 4.51 | 4.37 | -0.89% | 0.73% | 96551 | 4274万 | 58.51 | 67.59 | -3.22 |
|
行情刷新 | 流通股东
|