| 股票名称 | 代码 002208 | 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 | 合肥城建 | 2024-04-30 二 | 5.08 | 5.09 | 5.00 | 5.11 | 4.96 | -1.77% | 1.51% | 120980 | 6071万 | 40.11 | 40.16 | 30.67 | 2 | 合肥城建 | 2024-04-29 一 | 4.75 | 4.85 | 5.09 | 5.10 | 4.75 | 4.95% | 2.53% | 202880 | 10130万 | 40.83 | 40.89 | 31.22 | 3 | 合肥城建 | 2024-04-26 五 | 4.76 | 4.75 | 4.85 | 4.90 | 4.63 | 2.11% | 1.43% | 115115 | 5490万 | 38.91 | 38.96 | 17.76 | 4 | 合肥城建 | 2024-04-25 四 | 4.73 | 4.79 | 4.75 | 4.83 | 4.71 | -0.84% | 0.76% | 60770 | 2899万 | 38.11 | 38.16 | 17.39 | 5 | 合肥城建 | 2024-04-24 三 | 4.78 | 4.76 | 4.79 | 4.84 | 4.75 | 0.63% | 0.49% | 39034 | 1871万 | 38.43 | 38.48 | 8.49 | 6 | 合肥城建 | 2024-04-23 二 | 4.70 | 4.70 | 4.76 | 4.80 | 4.69 | 1.28% | 0.64% | 51610 | 2456万 | 38.19 | 38.24 | 8.43 | 7 | 合肥城建 | 2024-04-22 一 | 4.77 | 4.75 | 4.70 | 4.82 | 4.70 | -1.05% | 0.61% | 48990 | 2321万 | 37.71 | 37.75 | 8.33 | 8 | 合肥城建 | 2024-04-19 五 | 4.75 | 4.75 | 4.75 | 4.81 | 4.70 | 0.00% | 0.64% | 50995 | 2423万 | 38.11 | 38.16 | 8.41 | 9 | 合肥城建 | 2024-04-18 四 | 4.76 | 4.78 | 4.75 | 4.83 | 4.72 | -0.63% | 0.71% | 57052 | 2726万 | 38.11 | 38.16 | 8.41 | 10 | 合肥城建 | 2024-04-17 三 | 4.63 | 4.58 | 4.78 | 4.78 | 4.63 | 4.37% | 0.94% | 75629 | 3579万 | 38.35 | 38.4 | 8.47 | 11 | 合肥城建 | 2024-04-16 二 | 4.76 | 4.82 | 4.58 | 4.78 | 4.56 | -4.98% | 1.29% | 103544 | 4809万 | 36.74 | 36.79 | 8.11 | 12 | 合肥城建 | 2024-04-15 一 | 4.90 | 4.90 | 4.82 | 4.95 | 4.68 | -1.63% | 1.24% | 99566 | 4814万 | 38.67 | 38.72 | 8.54 | 13 | 合肥城建 | 2024-04-12 五 | 5.03 | 5.01 | 4.90 | 5.05 | 4.88 | -2.20% | 0.78% | 62933 | 3114万 | 39.31 | 39.36 | 8.68 | 14 | 合肥城建 | 2024-04-11 四 | 4.99 | 5.01 | 5.01 | 5.06 | 4.90 | 0.00% | 0.66% | 52973 | 2652万 | 40.19 | 40.24 | 8.87 | 15 | 合肥城建 | 2024-04-10 三 | 5.13 | 5.16 | 5.01 | 5.16 | 4.96 | -2.91% | 1.08% | 86932 | 4382万 | 40.19 | 40.24 | 8.87 | 16 | 合肥城建 | 2024-04-09 二 | 5.09 | 5.09 | 5.16 | 5.18 | 5.08 | 1.38% | 0.69% | 55551 | 2853万 | 41.4 | 41.45 | 9.14 | 17 | 合肥城建 | 2024-04-08 一 | 5.22 | 5.24 | 5.09 | 5.24 | 5.08 | -2.86% | 1.08% | 86909 | 4471万 | 40.83 | 40.89 | 9.02 | 18 | 合肥城建 | 2024-04-03 三 | 5.28 | 5.27 | 5.24 | 5.30 | 5.21 | -0.57% | 0.78% | 62593 | 3278万 | 42.04 | 42.09 | 9.28 | 19 | 合肥城建 | 2024-04-02 二 | 5.23 | 5.23 | 5.27 | 5.32 | 5.18 | 0.76% | 1.02% | 82082 | 4321万 | 42.28 | 42.33 | 9.34 | 20 | 合肥城建 | 2024-04-01 一 | 5.16 | 5.14 | 5.23 | 5.23 | 5.15 | 1.75% | 0.92% | 74032 | 3856万 | 41.96 | 42.01 | 9.26 | 21 | 合肥城建 | 2024-03-29 五 | 5.18 | 5.17 | 5.14 | 5.23 | 5.10 | -0.58% | 0.82% | 65799 | 3385万 | 41.24 | 41.29 | 9.11 | 22 | 合肥城建 | 2024-03-28 四 | 5.10 | 5.12 | 5.17 | 5.23 | 5.09 | 0.98% | 0.96% | 77143 | 3995万 | 41.48 | 41.53 | 9.16 | 23 | 合肥城建 | 2024-03-27 三 | 5.35 | 5.32 | 5.12 | 5.36 | 5.12 | -3.76% | 1.30% | 104153 | 5417万 | 41.07 | 41.13 | 9.07 | 24 | 合肥城建 | 2024-03-26 二 | 5.23 | 5.21 | 5.32 | 5.34 | 5.21 | 2.11% | 1.16% | 93427 | 4930万 | 42.68 | 42.74 | 9.42 | 25 | 合肥城建 | 2024-03-25 一 | 5.25 | 5.24 | 5.21 | 5.36 | 5.18 | -0.57% | 1.17% | 94092 | 4954万 | 41.8 | 41.85 | 9.23 | 26 | 合肥城建 | 2024-03-22 五 | 5.33 | 5.36 | 5.24 | 5.34 | 5.18 | -2.24% | 1.08% | 86708 | 4557万 | 42.04 | 42.09 | 9.28 | 27 | 合肥城建 | 2024-03-21 四 | 5.35 | 5.33 | 5.36 | 5.41 | 5.31 | 0.56% | 1.13% | 90756 | 4866万 | 43 | 43.06 | 9.49 | 28 | 合肥城建 | 2024-03-20 三 | 5.31 | 5.30 | 5.33 | 5.33 | 5.25 | 0.57% | 0.93% | 74853 | 3965万 | 42.76 | 42.82 | 9.44 | 29 | 合肥城建 | 2024-03-19 二 | 5.31 | 5.33 | 5.30 | 5.35 | 5.29 | -0.56% | 0.97% | 78049 | 4154万 | 42.52 | 42.57 | 9.39 | 30 | 合肥城建 | 2024-03-18 一 | 5.29 | 5.28 | 5.33 | 5.33 | 5.25 | 0.95% | 0.90% | 72573 | 3838万 | 42.76 | 42.82 | 9.44 | 31 | 合肥城建 | 2024-03-15 五 | 5.25 | 5.27 | 5.28 | 5.29 | 5.21 | 0.19% | 0.83% | 66773 | 3508万 | 42.36 | 42.41 | 9.35 | 32 | 合肥城建 | 2024-03-14 四 | 5.25 | 5.25 | 5.27 | 5.33 | 5.22 | 0.38% | 1.12% | 89794 | 4734万 | 42.28 | 42.33 | 9.34 | 33 | 合肥城建 | 2024-03-08 五 | 5.18 | 5.19 | 5.15 | 5.22 | 5.09 | -0.77% | 0.86% | 69064 | 3552万 | 41.32 | 41.37 | 9.12 | 34 | 合肥城建 | 2024-03-07 四 | 5.19 | 5.17 | 5.19 | 5.30 | 5.18 | 0.39% | 1.00% | 80235 | 4200万 | 41.64 | 41.69 | 9.19 | 35 | 合肥城建 | 2024-03-06 三 | 5.13 | 5.14 | 5.17 | 5.23 | 5.11 | 0.58% | 0.83% | 66913 | 3465万 | 41.48 | 41.53 | 9.16 | 36 | 合肥城建 | 2024-03-05 二 | 5.23 | 5.25 | 5.14 | 5.23 | 5.11 | -2.10% | 1.01% | 81141 | 4188万 | 41.24 | 41.29 | 9.11 | 37 | 合肥城建 | 2024-03-04 一 | 5.33 | 5.33 | 5.25 | 5.34 | 5.15 | -1.50% | 1.21% | 97034 | 5068万 | 42.12 | 42.17 | 9.3 | 38 | 合肥城建 | 2024-03-01 五 | 5.34 | 5.34 | 5.33 | 5.41 | 5.27 | -0.19% | 1.30% | 104347 | 5563万 | 42.76 | 42.82 | 9.44 | 39 | 合肥城建 | 2024-02-29 四 | 5.19 | 5.22 | 5.34 | 5.36 | 5.11 | 2.30% | 1.53% | 122865 | 6486万 | 42.84 | 42.9 | 9.46 | 40 | 合肥城建 | 2024-02-28 三 | 5.56 | 5.55 | 5.22 | 5.64 | 5.20 | -5.95% | 2.51% | 201257 | 10978万 | 41.88 | 41.93 | 9.25 | 41 | 合肥城建 | 2024-02-27 二 | 5.39 | 5.39 | 5.55 | 5.63 | 5.28 | 2.97% | 2.02% | 162219 | 8916万 | 44.52 | 44.58 | 9.83 | 42 | 合肥城建 | 2024-02-26 一 | 5.38 | 5.37 | 5.39 | 5.63 | 5.26 | 0.37% | 1.94% | 155962 | 8466万 | 43.24 | 43.3 | 9.55 | 43 | 合肥城建 | 2024-02-23 五 | 5.24 | 5.24 | 5.37 | 5.39 | 5.22 | 2.48% | 1.27% | 101613 | 5382万 | 43.08 | 43.14 | 9.51 | 44 | 合肥城建 | 2024-02-22 四 | 5.20 | 5.20 | 5.24 | 5.26 | 5.12 | 0.77% | 1.23% | 98324 | 5112万 | 42.04 | 42.09 | 9.28 | 45 | 合肥城建 | 2024-02-21 三 | 5.05 | 5.11 | 5.20 | 5.38 | 5.03 | 1.76% | 1.75% | 140534 | 7336万 | 41.72 | 41.77 | 9.21 | 46 | 合肥城建 | 2024-02-20 二 | 5.02 | 5.05 | 5.11 | 5.13 | 4.93 | 1.19% | 1.40% | 112681 | 5701万 | 40.99 | 41.05 | 9.05 | 47 | 合肥城建 | 2024-02-19 一 | 4.94 | 4.90 | 5.05 | 5.08 | 4.86 | 3.06% | 2.32% | 186191 | 9288万 | 40.51 | 40.57 | 8.95 | 48 | 合肥城建 | 2024-02-08 四 | 4.56 | 4.54 | 4.90 | 4.92 | 4.47 | 7.93% | 3.03% | 243294 | 11418万 | 39.31 | 39.36 | 8.68 | 49 | 合肥城建 | 2024-02-07 三 | 4.76 | 4.74 | 4.54 | 4.76 | 4.47 | -4.22% | 3.18% | 255250 | 11629万 | 36.42 | 36.47 | 8.04 | 50 | 合肥城建 | 2024-02-06 二 | 4.80 | 4.84 | 4.74 | 4.88 | 4.42 | -2.07% | 2.78% | 223321 | 10282万 | 38.03 | 38.08 | 8.4 | 51 | 合肥城建 | 2024-02-05 一 | 5.33 | 5.38 | 4.84 | 5.36 | 4.84 | -10.04% | 2.71% | 217425 | 10696万 | 38.83 | 38.88 | 8.57 | 52 | 合肥城建 | 2024-02-02 五 | 5.62 | 5.62 | 5.38 | 5.82 | 5.22 | -4.27% | 1.96% | 157178 | 8682万 | 43.16 | 43.22 | 9.53 | 53 | 合肥城建 | 2024-02-01 四 | 5.77 | 5.82 | 5.62 | 5.85 | 5.46 | -3.44% | 1.92% | 153708 | 8627万 | 45.09 | 45.15 | 9.96 | 54 | 合肥城建 | 2024-01-31 三 | 6.08 | 6.15 | 5.82 | 6.17 | 5.80 | -5.37% | 1.49% | 119464 | 7114万 | 46.69 | 46.75 | 10.31 | 55 | 合肥城建 | 2024-01-30 二 | 6.38 | 6.45 | 6.15 | 6.45 | 6.13 | -4.65% | 1.11% | 88890 | 5597万 | 49.34 | 49.4 | 10.89 | 56 | 合肥城建 | 2024-01-29 一 | 6.69 | 6.59 | 6.45 | 6.69 | 6.44 | -2.12% | 1.31% | 104799 | 6860万 | 51.74 | 51.81 | 11.43 | 57 | 合肥城建 | 2024-01-26 五 | 6.39 | 6.39 | 6.59 | 6.66 | 6.37 | 3.13% | 1.67% | 134322 | 8833万 | 52.87 | 52.94 | 11.67 | 58 | 合肥城建 | 2024-01-25 四 | 6.06 | 6.04 | 6.39 | 6.39 | 6.02 | 5.79% | 1.40% | 112526 | 7044万 | 51.26 | 51.33 | 11.32 | 59 | 合肥城建 | 2024-01-24 三 | 5.82 | 5.74 | 6.04 | 6.05 | 5.74 | 5.23% | 1.34% | 107669 | 6370万 | 48.46 | 48.52 | 10.7 | 60 | 合肥城建 | 2024-01-23 二 | 5.71 | 5.73 | 5.74 | 5.78 | 5.58 | 0.17% | 1.08% | 86369 | 4904万 | 46.05 | 46.11 | 10.17 | 61 | 合肥城建 | 2024-01-22 一 | 6.06 | 6.07 | 5.73 | 6.11 | 5.63 | -5.60% | 1.13% | 90279 | 5305万 | 45.97 | 46.03 | 10.15 | 62 | 合肥城建 | 2024-01-19 五 | 6.14 | 6.13 | 6.07 | 6.17 | 6.06 | -0.98% | 0.73% | 58359 | 3568万 | 48.7 | 48.76 | 10.75 | 63 | 合肥城建 | 2024-01-18 四 | 6.25 | 6.26 | 6.13 | 6.26 | 5.97 | -2.08% | 1.33% | 106995 | 6507万 | 49.18 | 49.24 | 10.86 | 64 | 合肥城建 | 2024-01-17 三 | 6.41 | 6.41 | 6.26 | 6.43 | 6.25 | -2.34% | 0.62% | 49820 | 3152万 | 50.22 | 50.29 | 11.09 | 65 | 合肥城建 | 2024-01-16 二 | 6.49 | 6.49 | 6.41 | 6.55 | 6.33 | -1.23% | 0.84% | 67372 | 4323万 | 51.42 | 51.49 | 11.35 | 66 | 合肥城建 | 2024-01-15 一 | 6.41 | 6.41 | 6.49 | 6.53 | 6.29 | 1.25% | 0.84% | 67121 | 4323万 | 52.07 | 52.13 | 11.5 | 67 | 合肥城建 | 2024-01-12 五 | 6.40 | 6.42 | 6.41 | 6.52 | 6.38 | -0.16% | 0.55% | 44405 | 2865万 | 51.42 | 51.49 | 11.35 | 68 | 合肥城建 | 2024-01-11 四 | 6.43 | 6.42 | 6.42 | 6.45 | 6.35 | 0.00% | 0.62% | 49793 | 3183万 | 51.5 | 51.57 | 11.37 | 69 | 合肥城建 | 2024-01-10 三 | 6.44 | 6.42 | 6.42 | 6.46 | 6.34 | 0.00% | 0.58% | 46512 | 2980万 | 51.5 | 51.57 | 11.37 | 70 | 合肥城建 | 2024-01-09 二 | 6.42 | 6.41 | 6.42 | 6.49 | 6.36 | 0.16% | 0.61% | 48963 | 3147万 | 51.5 | 51.57 | 11.37 | 71 | 合肥城建 | 2024-01-08 一 | 6.61 | 6.54 | 6.41 | 6.62 | 6.41 | -1.99% | 0.83% | 66607 | 4321万 | 51.42 | 51.49 | 11.35 | 72 | 合肥城建 | 2024-01-05 五 | 6.57 | 6.49 | 6.54 | 6.70 | 6.51 | 0.77% | 1.03% | 82457 | 5450万 | 52.47 | 52.54 | 11.59 | 73 | 合肥城建 | 2024-01-04 四 | 6.52 | 6.51 | 6.49 | 6.54 | 6.46 | -0.31% | 0.51% | 40896 | 2657万 | 52.07 | 52.13 | 11.5 | 74 | 合肥城建 | 2024-01-03 三 | 6.47 | 6.47 | 6.51 | 6.57 | 6.43 | 0.62% | 0.87% | 69645 | 4538万 | 52.23 | 52.29 | 11.53 | 75 | 合肥城建 | 2024-01-02 二 | 6.47 | 6.41 | 6.47 | 6.60 | 6.39 | 0.94% | 1.03% | 82933 | 5361万 | 51.9 | 51.97 | 11.46 | 76 | 合肥城建 | 2023-12-29 五 | 6.43 | 6.42 | 6.41 | 6.49 | 6.38 | -0.16% | 0.67% | 53612 | 3436万 | 51.42 | 51.49 | 11.35 | 77 | 合肥城建 | 2023-12-28 四 | 6.31 | 6.31 | 6.42 | 6.46 | 6.27 | 1.74% | 0.68% | 54942 | 3507万 | 51.5 | 51.57 | 11.37 | 78 | 合肥城建 | 2023-12-27 三 | 6.27 | 6.25 | 6.31 | 6.35 | 6.24 | 0.96% | 0.57% | 45571 | 2869万 | 50.62 | 50.69 | 11.18 | 79 | 合肥城建 | 2023-12-26 二 | 6.32 | 6.32 | 6.25 | 6.36 | 6.24 | -1.11% | 0.43% | 34689 | 2181万 | 50.14 | 50.21 | 11.07 | 80 | 合肥城建 | 2023-12-25 一 | 6.44 | 6.39 | 6.32 | 6.44 | 6.29 | -1.10% | 0.48% | 38343 | 2423万 | 50.7 | 50.77 | 11.2 | 81 | 合肥城建 | 2023-12-22 五 | 6.49 | 6.49 | 6.39 | 6.53 | 6.37 | -1.54% | 0.77% | 61885 | 3979万 | 51.26 | 51.33 | 11.32 | 82 | 合肥城建 | 2023-12-21 四 | 6.43 | 6.45 | 6.49 | 6.51 | 6.39 | 0.62% | 0.58% | 46699 | 3016万 | 52.07 | 52.13 | 11.5 | 83 | 合肥城建 | 2023-12-20 三 | 6.58 | 6.55 | 6.45 | 6.58 | 6.44 | -1.53% | 0.63% | 50702 | 3297万 | 51.74 | 51.81 | 11.43 | 84 | 合肥城建 | 2023-12-19 二 | 6.64 | 6.65 | 6.55 | 6.71 | 6.50 | -1.50% | 0.87% | 69611 | 4582万 | 52.55 | 52.62 | 11.6 | 85 | 合肥城建 | 2023-12-18 一 | 6.76 | 6.83 | 6.65 | 6.86 | 6.63 | -2.64% | 0.97% | 78090 | 5257万 | 53.35 | 53.42 | 11.78 | 86 | 合肥城建 | 2023-12-15 五 | 6.83 | 6.74 | 6.83 | 6.90 | 6.76 | 1.34% | 1.05% | 84260 | 5770万 | 54.79 | 54.86 | 12.1 | 87 | 合肥城建 | 2023-12-14 四 | 6.72 | 6.69 | 6.74 | 6.82 | 6.71 | 0.75% | 0.64% | 51375 | 3475万 | 54.07 | 54.14 | 11.94 | 88 | 合肥城建 | 2023-12-13 三 | 6.73 | 6.77 | 6.69 | 6.77 | 6.66 | -1.18% | 0.68% | 54428 | 3653万 | 53.67 | 53.74 | 11.85 | 89 | 合肥城建 | 2023-12-12 二 | 6.60 | 6.59 | 6.77 | 6.77 | 6.56 | 2.73% | 0.98% | 78433 | 5246万 | 54.31 | 54.38 | 11.99 | 90 | 合肥城建 | 2023-12-11 一 | 6.56 | 6.59 | 6.59 | 6.60 | 6.46 | 0.00% | 0.89% | 71449 | 4666万 | 52.87 | 52.94 | 11.67 | 91 | 合肥城建 | 2023-12-08 五 | 6.74 | 6.76 | 6.59 | 6.80 | 6.57 | -2.51% | 0.89% | 71194 | 4727万 | 52.87 | 52.94 | 11.67 | 92 | 合肥城建 | 2023-12-07 四 | 6.72 | 6.69 | 6.76 | 6.79 | 6.65 | 1.05% | 0.71% | 56630 | 3807万 | 54.23 | 54.3 | 11.97 | 93 | 合肥城建 | 2023-12-06 三 | 6.60 | 6.63 | 6.69 | 6.74 | 6.59 | 0.90% | 0.51% | 40517 | 2709万 | 53.67 | 53.74 | 11.85 | 94 | 合肥城建 | 2023-12-05 二 | 6.66 | 6.68 | 6.63 | 6.77 | 6.62 | -0.75% | 0.92% | 74047 | 4956万 | 53.19 | 53.26 | 11.74 | 95 | 合肥城建 | 2023-12-04 一 | 6.85 | 6.83 | 6.68 | 6.85 | 6.66 | -2.20% | 1.16% | 93430 | 6278万 | 53.59 | 53.66 | 11.83 | 96 | 合肥城建 | 2023-12-01 五 | 6.76 | 6.76 | 6.83 | 6.85 | 6.73 | 1.04% | 0.68% | 54421 | 3705万 | 54.79 | 54.86 | 12.1 | 97 | 合肥城建 | 2023-11-30 四 | 6.80 | 6.79 | 6.76 | 6.84 | 6.73 | -0.44% | 0.67% | 53970 | 3658万 | 54.23 | 54.3 | 11.97 | 98 | 合肥城建 | 2023-11-29 三 | 6.89 | 6.87 | 6.79 | 6.89 | 6.78 | -1.16% | 0.76% | 61163 | 4169万 | 54.47 | 54.54 | 12.03 | 99 | 合肥城建 | 2023-11-28 二 | 6.91 | 6.90 | 6.87 | 6.94 | 6.84 | -0.43% | 1.04% | 83164 | 5721万 | 55.11 | 55.19 | 12.17 | 100 | 合肥城建 | 2023-11-27 一 | 7.05 | 7.05 | 6.90 | 7.05 | 6.86 | -2.13% | 1.32% | 105700 | 7300万 | 55.35 | 55.43 | 12.22 | 101 | 合肥城建 | 2023-11-24 五 | 7.06 | 7.08 | 7.05 | 7.17 | 7.01 | -0.42% | 1.49% | 119798 | 8495万 | 56.56 | 56.63 | 12.49 | 102 | 合肥城建 | 2023-11-23 四 | 6.96 | 6.98 | 7.08 | 7.14 | 6.93 | 1.43% | 1.67% | 133726 | 9436万 | 56.8 | 56.87 | 12.54 | 103 | 合肥城建 | 2023-11-22 三 | 6.97 | 6.96 | 6.98 | 7.11 | 6.95 | 0.29% | 1.61% | 128849 | 9070万 | 56 | 56.07 | 12.36 | 104 | 合肥城建 | 2023-11-21 二 | 6.86 | 6.86 | 6.96 | 7.07 | 6.86 | 1.46% | 2.02% | 161747 | 11317万 | 55.84 | 55.91 | 12.33 | 105 | 合肥城建 | 2023-11-20 一 | 6.86 | 6.79 | 6.86 | 6.90 | 6.80 | 1.03% | 0.89% | 71136 | 4871万 | 55.03 | 55.11 | 12.15 | 106 | 合肥城建 | 2023-11-17 五 | 6.74 | 6.77 | 6.79 | 6.81 | 6.71 | 0.30% | 0.93% | 74882 | 5065万 | 54.47 | 54.54 | 12.03 | 107 | 合肥城建 | 2023-11-16 四 | 6.83 | 6.87 | 6.77 | 6.86 | 6.75 | -1.46% | 1.22% | 97720 | 6642万 | 54.31 | 54.38 | 11.99 | 108 | 合肥城建 | 2023-11-15 三 | 6.95 | 6.92 | 6.87 | 6.99 | 6.82 | -0.72% | 1.26% | 101153 | 6963万 | 55.11 | 55.19 | 12.17 | 109 | 合肥城建 | 2023-11-14 二 | 6.80 | 6.81 | 6.92 | 7.02 | 6.77 | 1.62% | 2.10% | 168324 | 11619万 | 55.51 | 55.59 | 12.26 | 110 | 合肥城建 | 2023-11-13 一 | 6.79 | 6.79 | 6.81 | 6.87 | 6.75 | 0.29% | 0.94% | 75384 | 5127万 | 54.63 | 54.7 | 12.06 | 111 | 合肥城建 | 2023-11-10 五 | 6.78 | 6.79 | 6.79 | 6.85 | 6.67 | 0.00% | 1.35% | 108581 | 7317万 | 54.47 | 54.54 | 12.03 | 112 | 合肥城建 | 2023-11-09 四 | 6.90 | 6.83 | 6.79 | 7.10 | 6.77 | -0.59% | 1.86% | 149060 | 10281万 | 54.47 | 54.54 | 12.03 | 113 | 合肥城建 | 2023-11-08 三 | 6.79 | 6.80 | 6.83 | 6.89 | 6.75 | 0.44% | 1.38% | 110815 | 7563万 | 54.79 | 54.86 | 12.1 | 114 | 合肥城建 | 2023-11-07 二 | 6.73 | 6.77 | 6.80 | 6.86 | 6.73 | 0.44% | 1.59% | 127701 | 8681万 | 54.55 | 54.62 | 12.05 | 115 | 合肥城建 | 2023-11-06 一 | 6.73 | 6.71 | 6.77 | 6.84 | 6.70 | 0.89% | 1.89% | 151614 | 10244万 | 54.31 | 54.38 | 11.99 | 116 | 合肥城建 | 2023-11-03 五 | 6.83 | 6.86 | 6.71 | 6.85 | 6.70 | -2.19% | 2.11% | 169471 | 11421万 | 53.83 | 53.9 | 11.89 | 117 | 合肥城建 | 2023-11-02 四 | 6.75 | 6.87 | 6.86 | 7.00 | 6.64 | -0.15% | 3.91% | 313943 | 21318万 | 55.03 | 55.11 | 12.15 | 118 | 合肥城建 | 2023-11-01 三 | 6.75 | 6.87 | 6.87 | 7.25 | 6.70 | 0.00% | 5.38% | 431361 | 30167万 | 55.11 | 55.19 | 12.17 | 119 | 合肥城建 | 2023-10-31 二 | 6.54 | 6.54 | 6.87 | 7.02 | 6.54 | 5.05% | 3.87% | 310360 | 21235万 | 55.11 | 55.19 | 12.17 | 120 | 合肥城建 | 2023-10-30 一 | 6.64 | 6.59 | 6.54 | 6.64 | 6.47 | -0.76% | 1.12% | 89769 | 5855万 | 52.47 | 52.54 | 11.59 | 121 | 合肥城建 | 2023-10-27 五 | 6.39 | 6.48 | 6.59 | 6.61 | 6.38 | 1.70% | 1.82% | 146350 | 9564万 | 52.87 | 52.94 | 11.67 | 122 | 合肥城建 | 2023-10-26 四 | 6.46 | 6.44 | 6.48 | 6.54 | 6.43 | 0.62% | 1.10% | 88218 | 5715万 | 51.99 | 52.05 | 11.48 | 123 | 合肥城建 | 2023-10-25 三 | 6.46 | 6.34 | 6.44 | 6.55 | 6.39 | 1.58% | 1.00% | 80044 | 5166万 | 51.66 | 51.73 | 14.41 | 124 | 合肥城建 | 2023-10-24 二 | 6.14 | 6.14 | 6.34 | 6.34 | 6.13 | 3.26% | 0.88% | 70398 | 4414万 | 50.86 | 50.93 | 14.19 | 125 | 合肥城建 | 2023-10-23 一 | 6.28 | 6.28 | 6.14 | 6.30 | 6.11 | -2.23% | 0.88% | 70954 | 4375万 | 49.26 | 49.32 | 13.74 | 126 | 合肥城建 | 2023-10-20 五 | 6.26 | 6.21 | 6.28 | 6.36 | 6.16 | 1.13% | 0.79% | 63693 | 4004万 | 50.38 | 50.45 | 14.05 | 127 | 合肥城建 | 2023-10-19 四 | 6.22 | 6.23 | 6.21 | 6.29 | 6.19 | -0.32% | 0.50% | 40211 | 2510万 | 49.82 | 49.88 | 13.9 | 128 | 合肥城建 | 2023-10-18 三 | 6.33 | 6.34 | 6.23 | 6.34 | 6.22 | -1.74% | 0.48% | 38486 | 2411万 | 49.98 | 50.05 | 13.94 | 129 | 合肥城建 | 2023-10-17 二 | 6.35 | 6.31 | 6.34 | 6.37 | 6.29 | 0.48% | 0.47% | 37658 | 2383万 | 50.86 | 50.93 | 14.19 | 130 | 合肥城建 | 2023-10-16 一 | 6.35 | 6.37 | 6.31 | 6.41 | 6.30 | -0.94% | 0.63% | 50285 | 3184万 | 50.62 | 50.69 | 14.12 | 131 | 合肥城建 | 2023-10-13 五 | 6.41 | 6.47 | 6.37 | 6.46 | 6.35 | -1.55% | 0.58% | 46668 | 2981万 | 51.1 | 51.17 | 14.26 | 132 | 合肥城建 | 2023-10-12 四 | 6.40 | 6.40 | 6.47 | 6.48 | 6.39 | 1.09% | 0.47% | 37641 | 2425万 | 51.9 | 51.97 | 14.48 | 133 | 合肥城建 | 2023-10-11 三 | 6.47 | 6.42 | 6.40 | 6.48 | 6.39 | -0.31% | 0.48% | 38439 | 2468万 | 51.34 | 51.41 | 14.32 | 134 | 合肥城建 | 2023-10-10 二 | 6.54 | 6.50 | 6.42 | 6.57 | 6.41 | -1.23% | 0.58% | 46130 | 2982万 | 51.5 | 51.57 | 14.37 | 135 | 合肥城建 | 2023-10-09 一 | 6.58 | 6.57 | 6.50 | 6.58 | 6.48 | -1.07% | 0.64% | 51691 | 3370万 | 52.15 | 52.21 | 14.55 | 136 | 合肥城建 | 2023-09-28 四 | 6.55 | 6.50 | 6.57 | 6.58 | 6.51 | 1.08% | 0.59% | 47245 | 3097万 | 52.71 | 52.78 | 14.7 | 137 | 合肥城建 | 2023-09-27 三 | 6.60 | 6.57 | 6.50 | 6.61 | 6.50 | -1.07% | 0.98% | 60953 | 3993万 | 40.44 | 52.21 | 14.55 | 138 | 合肥城建 | 2023-09-26 二 | 6.59 | 6.62 | 6.57 | 6.69 | 6.56 | -0.76% | 0.66% | 40838 | 2694万 | 40.87 | 52.78 | 14.7 | 139 | 合肥城建 | 2023-09-25 一 | 6.71 | 6.76 | 6.62 | 6.74 | 6.59 | -2.07% | 1.10% | 68488 | 4543万 | 41.19 | 53.18 | 14.82 | 140 | 合肥城建 | 2023-09-22 五 | 6.67 | 6.70 | 6.76 | 6.76 | 6.65 | 0.90% | 0.86% | 53334 | 3578万 | 42.06 | 54.3 | 15.13 | 141 | 合肥城建 | 2023-09-21 四 | 6.80 | 6.78 | 6.70 | 6.87 | 6.69 | -1.18% | 1.10% | 68273 | 4607万 | 41.69 | 53.82 | 14.99 | 142 | 合肥城建 | 2023-09-20 三 | 6.69 | 6.69 | 6.78 | 6.86 | 6.66 | 1.35% | 1.78% | 110544 | 7504万 | 42.19 | 54.46 | 15.17 | 143 | 合肥城建 | 2023-09-19 二 | 6.69 | 6.73 | 6.69 | 6.76 | 6.65 | -0.59% | 0.72% | 44990 | 3016万 | 41.63 | 53.74 | 14.97 | 144 | 合肥城建 | 2023-09-18 一 | 6.78 | 6.74 | 6.73 | 6.79 | 6.68 | -0.15% | 0.84% | 52519 | 3534万 | 41.88 | 54.06 | 15.06 | 145 | 合肥城建 | 2023-09-15 五 | 6.74 | 6.73 | 6.74 | 6.78 | 6.69 | 0.15% | 0.73% | 45329 | 3056万 | 41.94 | 54.14 | 15.08 | 146 | 合肥城建 | 2023-09-14 四 | 6.76 | 6.70 | 6.73 | 6.77 | 6.68 | 0.45% | 0.95% | 59203 | 3981万 | 41.88 | 54.06 | 15.06 | 147 | 合肥城建 | 2023-09-13 三 | 6.77 | 6.73 | 6.70 | 6.81 | 6.68 | -0.45% | 1.00% | 62246 | 4191万 | 41.69 | 53.82 | 14.99 | 148 | 合肥城建 | 2023-09-12 二 | 6.80 | 6.79 | 6.73 | 6.82 | 6.72 | -0.88% | 1.14% | 71190 | 4801万 | 41.88 | 54.06 | 15.06 | 149 | 合肥城建 | 2023-09-11 一 | 6.88 | 6.87 | 6.79 | 6.91 | 6.71 | -1.16% | 1.41% | 87949 | 5946万 | 42.25 | 54.54 | 15.2 | 150 | 合肥城建 | 2023-09-08 五 | 6.77 | 6.82 | 6.87 | 6.89 | 6.72 | 0.73% | 1.08% | 67332 | 4588万 | 42.75 | 55.19 | 15.38 | 151 | 合肥城建 | 2023-09-07 四 | 6.88 | 6.90 | 6.82 | 6.99 | 6.80 | -1.16% | 1.39% | 86238 | 5960万 | 42.44 | 54.78 | 15.26 | 152 | 合肥城建 | 2023-09-06 三 | 6.75 | 6.74 | 6.90 | 6.97 | 6.65 | 2.37% | 1.81% | 112408 | 7688万 | 42.94 | 55.43 | 15.44 | 153 | 合肥城建 | 2023-09-05 二 | 7.01 | 7.03 | 6.74 | 7.02 | 6.73 | -4.13% | 2.43% | 151015 | 10261万 | 41.94 | 54.14 | 15.08 | 154 | 合肥城建 | 2023-09-04 一 | 7.03 | 6.97 | 7.03 | 7.25 | 7.01 | 0.86% | 1.95% | 121557 | 8621万 | 43.74 | 56.47 | 15.73 | 155 | 合肥城建 | 2023-09-01 五 | 6.99 | 6.94 | 6.97 | 7.18 | 6.94 | 0.43% | 2.11% | 131081 | 9239万 | 43.37 | 55.99 | 15.6 | 156 | 合肥城建 | 2023-08-31 四 | 7.28 | 7.29 | 6.94 | 7.33 | 6.91 | -4.80% | 3.01% | 187310 | 13170万 | 43.18 | 55.75 | 15.53 | 157 | 合肥城建 | 2023-08-30 三 | 7.42 | 7.46 | 7.29 | 7.46 | 7.26 | -2.28% | 2.31% | 143656 | 10504万 | 45.36 | 58.56 | 16.32 | 158 | 合肥城建 | 2023-08-29 二 | 7.18 | 7.27 | 7.46 | 7.49 | 7.15 | 2.61% | 3.79% | 236089 | 17362万 | 46.42 | 59.93 | 16.7 | 159 | 合肥城建 | 2023-08-28 一 | 7.40 | 7.02 | 7.27 | 7.49 | 7.20 | 3.56% | 4.42% | 275169 | 20233万 | 45.24 | 58.4 | 16.27 | 160 | 合肥城建 | 2023-08-25 五 | 7.03 | 7.01 | 7.02 | 7.15 | 6.97 | 0.14% | 2.22% | 138112 | 9741万 | 43.68 | 56.39 | 15.71 | 161 | 合肥城建 | 2023-08-23 三 | 7.03 | 6.95 | 7.02 | 7.18 | 6.94 | 1.01% | 3.52% | 219137 | 15503万 | 43.68 | 56.39 | 15.71 | 162 | 合肥城建 | 2023-08-22 二 | 6.98 | 6.93 | 6.95 | 7.04 | 6.87 | 0.29% | 1.45% | 90018 | 6253万 | 43.25 | 55.83 | 15.55 |
|
行情刷新 | 流通股东
|