| 股票名称 | 代码 002218 | 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 | 拓日新能 | 2023-08-22 二 | 4.45 | 4.41 | 4.38 | 4.46 | 4.31 | -0.68% | 0.63% | 87604 | 3821万 | 60.99 | 61.89 | 63.25 | 2 | 拓日新能 | 2023-08-23 三 | 4.38 | 4.38 | 4.27 | 4.40 | 4.26 | -2.51% | 0.50% | 69198 | 2986万 | 59.46 | 60.34 | 61.66 | 3 | 拓日新能 | 2023-08-25 五 | 4.27 | 4.28 | 4.20 | 4.32 | 4.19 | -1.87% | 0.60% | 83589 | 3549万 | 58.48 | 59.35 | 60.65 | 4 | 拓日新能 | 2023-08-28 一 | 4.40 | 4.20 | 4.25 | 4.41 | 4.24 | 1.19% | 0.81% | 112999 | 4884万 | 59.18 | 60.05 | 61.37 | 5 | 拓日新能 | 2023-08-29 二 | 4.23 | 4.25 | 4.34 | 4.34 | 4.21 | 2.12% | 0.61% | 84309 | 3634万 | 60.43 | 61.33 | 62.67 | 6 | 拓日新能 | 2023-08-30 三 | 4.33 | 4.34 | 4.35 | 4.37 | 4.32 | 0.23% | 0.52% | 72792 | 3167万 | 60.57 | 61.47 | 117.2 | 7 | 拓日新能 | 2023-08-31 四 | 4.36 | 4.35 | 4.30 | 4.37 | 4.29 | -1.15% | 0.34% | 46887 | 2022万 | 59.87 | 60.76 | 115.85 | 8 | 拓日新能 | 2023-09-01 五 | 4.32 | 4.30 | 4.31 | 4.33 | 4.28 | 0.23% | 0.27% | 37892 | 1631万 | 60.01 | 60.9 | 116.12 | 9 | 拓日新能 | 2023-09-04 一 | 4.31 | 4.31 | 4.38 | 4.39 | 4.31 | 1.62% | 0.48% | 67061 | 2919万 | 60.99 | 61.89 | 118.01 | 10 | 拓日新能 | 2023-09-05 二 | 4.37 | 4.38 | 4.40 | 4.42 | 4.33 | 0.46% | 0.60% | 83981 | 3681万 | 61.27 | 62.17 | 118.55 | 11 | 拓日新能 | 2023-09-06 三 | 4.40 | 4.40 | 4.40 | 4.41 | 4.36 | 0.00% | 0.44% | 60590 | 2657万 | 61.27 | 62.17 | 118.55 | 12 | 拓日新能 | 2023-09-07 四 | 4.39 | 4.40 | 4.31 | 4.40 | 4.31 | -2.05% | 0.44% | 61678 | 2680万 | 60.01 | 60.9 | 116.12 | 13 | 拓日新能 | 2023-09-08 五 | 4.31 | 4.31 | 4.30 | 4.34 | 4.29 | -0.23% | 0.35% | 49397 | 2129万 | 59.87 | 60.76 | 115.85 | 14 | 拓日新能 | 2023-09-11 一 | 4.30 | 4.30 | 4.34 | 4.36 | 4.26 | 0.93% | 0.34% | 47723 | 2062万 | 60.43 | 61.33 | 116.93 | 15 | 拓日新能 | 2023-09-12 二 | 4.34 | 4.34 | 4.37 | 4.37 | 4.31 | 0.69% | 0.44% | 61618 | 2682万 | 60.85 | 61.75 | 117.74 | 16 | 拓日新能 | 2023-09-13 三 | 4.37 | 4.37 | 4.30 | 4.37 | 4.28 | -1.60% | 0.48% | 66411 | 2863万 | 59.87 | 60.76 | 115.85 | 17 | 拓日新能 | 2023-09-14 四 | 4.30 | 4.30 | 4.23 | 4.30 | 4.21 | -1.63% | 0.51% | 71474 | 3041万 | 58.9 | 59.77 | 113.97 | 18 | 拓日新能 | 2023-09-15 五 | 4.25 | 4.23 | 4.27 | 4.29 | 4.22 | 0.95% | 0.36% | 50451 | 2145万 | 59.46 | 60.34 | 115.05 | 19 | 拓日新能 | 2023-09-18 一 | 4.25 | 4.27 | 4.29 | 4.31 | 4.22 | 0.47% | 0.31% | 42616 | 1824万 | 59.73 | 60.62 | 115.58 | 20 | 拓日新能 | 2023-09-19 二 | 4.29 | 4.29 | 4.26 | 4.29 | 4.23 | -0.70% | 0.32% | 44142 | 1877万 | 59.32 | 60.19 | 114.78 | 21 | 拓日新能 | 2023-09-20 三 | 4.26 | 4.26 | 4.23 | 4.28 | 4.22 | -0.70% | 0.30% | 41455 | 1760万 | 58.9 | 59.77 | 113.97 | 22 | 拓日新能 | 2023-09-21 四 | 4.23 | 4.23 | 4.19 | 4.26 | 4.19 | -0.95% | 0.31% | 42607 | 1797万 | 58.34 | 59.21 | 112.89 | 23 | 拓日新能 | 2023-09-22 五 | 4.18 | 4.19 | 4.26 | 4.26 | 4.18 | 1.67% | 0.32% | 43989 | 1859万 | 59.32 | 60.19 | 114.78 | 24 | 拓日新能 | 2023-09-25 一 | 4.25 | 4.26 | 4.21 | 4.27 | 4.20 | -1.17% | 0.33% | 45352 | 1915万 | 58.62 | 59.49 | 113.43 | 25 | 拓日新能 | 2023-09-26 二 | 4.23 | 4.21 | 4.19 | 4.24 | 4.17 | -0.48% | 0.29% | 40829 | 1713万 | 58.34 | 59.21 | 112.89 | 26 | 拓日新能 | 2023-09-27 三 | 4.18 | 4.19 | 4.27 | 4.30 | 4.18 | 1.91% | 0.93% | 130038 | 5552万 | 59.46 | 60.34 | 115.05 | 27 | 拓日新能 | 2023-09-28 四 | 4.26 | 4.27 | 4.28 | 4.32 | 4.25 | 0.23% | 0.58% | 80744 | 3455万 | 59.59 | 60.48 | 115.31 | 28 | 拓日新能 | 2023-10-09 一 | 4.26 | 4.28 | 4.22 | 4.27 | 4.20 | -1.40% | 0.52% | 71773 | 3032万 | 58.76 | 59.63 | 113.7 | 29 | 拓日新能 | 2023-10-10 二 | 4.22 | 4.22 | 4.17 | 4.25 | 4.17 | -1.18% | 0.52% | 72262 | 3033万 | 58.06 | 58.92 | 112.35 | 30 | 拓日新能 | 2023-10-11 三 | 4.20 | 4.17 | 4.17 | 4.23 | 4.15 | 0.00% | 0.56% | 78346 | 3285万 | 58.06 | 58.92 | 112.35 | 31 | 拓日新能 | 2023-10-12 四 | 4.18 | 4.17 | 4.22 | 4.23 | 4.15 | 1.20% | 0.59% | 81833 | 3436万 | 58.76 | 59.63 | 113.7 | 32 | 拓日新能 | 2023-10-13 五 | 4.20 | 4.22 | 4.17 | 4.21 | 4.16 | -1.18% | 0.46% | 64652 | 2702万 | 58.06 | 58.92 | 112.35 | 33 | 拓日新能 | 2023-10-16 一 | 4.17 | 4.17 | 4.18 | 4.25 | 4.08 | 0.24% | 1.12% | 156142 | 6489万 | 58.2 | 59.06 | 112.62 | 34 | 拓日新能 | 2023-10-17 二 | 4.16 | 4.18 | 4.26 | 4.33 | 4.11 | 1.91% | 1.63% | 226963 | 9641万 | 59.32 | 60.19 | 114.78 | 35 | 拓日新能 | 2023-10-18 三 | 4.23 | 4.26 | 4.10 | 4.23 | 4.10 | -3.76% | 1.10% | 152945 | 6332万 | 57.09 | 57.93 | 110.46 | 36 | 拓日新能 | 2023-10-19 四 | 4.06 | 4.10 | 4.08 | 4.14 | 4.04 | -0.49% | 0.74% | 103341 | 4239万 | 56.81 | 57.65 | 109.93 | 37 | 拓日新能 | 2023-10-20 五 | 4.06 | 4.08 | 4.12 | 4.17 | 4.05 | 0.98% | 0.81% | 112897 | 4663万 | 57.37 | 58.22 | 111 | 38 | 拓日新能 | 2023-10-23 一 | 4.13 | 4.12 | 3.92 | 4.15 | 3.91 | -4.85% | 0.98% | 135822 | 5420万 | 54.58 | 55.39 | 105.62 | 39 | 拓日新能 | 2023-10-24 二 | 3.93 | 3.92 | 4.04 | 4.06 | 3.93 | 3.06% | 0.86% | 119248 | 4780万 | 56.25 | 57.09 | 108.85 | 40 | 拓日新能 | 2023-10-25 三 | 4.07 | 4.04 | 4.05 | 4.11 | 4.04 | 0.25% | 0.58% | 80391 | 3276万 | 56.39 | 57.23 | 109.12 | 41 | 拓日新能 | 2023-10-26 四 | 4.05 | 4.05 | 4.07 | 4.08 | 3.97 | 0.49% | 0.57% | 78760 | 3163万 | 56.67 | 57.51 | 109.66 | 42 | 拓日新能 | 2023-10-27 五 | 4.07 | 4.07 | 4.23 | 4.32 | 4.03 | 3.93% | 1.64% | 227839 | 9576万 | 58.9 | 59.77 | 113.97 | 43 | 拓日新能 | 2023-10-30 一 | 4.18 | 4.23 | 4.20 | 4.23 | 4.15 | -0.71% | 1.09% | 152200 | 6376万 | 58.48 | 59.35 | 113.16 | 44 | 拓日新能 | 2023-10-31 二 | 4.21 | 4.20 | 4.24 | 4.27 | 4.18 | 0.95% | 0.80% | 111995 | 4725万 | 59.04 | 59.91 | 119.72 | 45 | 拓日新能 | 2023-11-01 三 | 4.21 | 4.24 | 4.27 | 4.30 | 4.19 | 0.71% | 1.08% | 150545 | 6404万 | 59.46 | 60.34 | 120.57 | 46 | 拓日新能 | 2023-11-02 四 | 4.27 | 4.27 | 4.20 | 4.30 | 4.19 | -1.64% | 0.73% | 101521 | 4283万 | 58.48 | 59.35 | 118.59 | 47 | 拓日新能 | 2023-11-03 五 | 4.18 | 4.20 | 4.25 | 4.27 | 4.18 | 1.19% | 0.64% | 88736 | 3771万 | 59.18 | 60.05 | 120.01 | 48 | 拓日新能 | 2023-11-06 一 | 4.28 | 4.25 | 4.33 | 4.35 | 4.26 | 1.88% | 0.81% | 112367 | 4859万 | 60.29 | 61.18 | 122.26 | 49 | 拓日新能 | 2023-11-07 二 | 4.33 | 4.33 | 4.32 | 4.34 | 4.29 | -0.23% | 0.68% | 93987 | 4055万 | 60.15 | 61.04 | 121.98 | 50 | 拓日新能 | 2023-11-08 三 | 4.34 | 4.32 | 4.32 | 4.35 | 4.29 | 0.00% | 0.62% | 85812 | 3710万 | 60.15 | 61.04 | 121.98 | 51 | 拓日新能 | 2023-11-09 四 | 4.33 | 4.32 | 4.36 | 4.46 | 4.30 | 0.93% | 1.44% | 200178 | 8762万 | 60.71 | 61.61 | 123.11 | 52 | 拓日新能 | 2023-11-10 五 | 4.31 | 4.36 | 4.32 | 4.35 | 4.29 | -0.92% | 0.84% | 116868 | 5047万 | 60.15 | 61.04 | 121.98 | 53 | 拓日新能 | 2023-11-13 一 | 4.32 | 4.32 | 4.41 | 4.43 | 4.32 | 2.08% | 0.83% | 115947 | 5081万 | 61.4 | 62.31 | 124.52 | 54 | 拓日新能 | 2023-11-14 二 | 4.37 | 4.41 | 4.41 | 4.44 | 4.37 | 0.00% | 0.71% | 99262 | 4370万 | 61.4 | 62.31 | 124.52 | 55 | 拓日新能 | 2023-11-15 三 | 4.47 | 4.41 | 4.85 | 4.85 | 4.44 | 9.98% | 4.73% | 657934 | 31303万 | 67.53 | 68.53 | 136.95 | 56 | 拓日新能 | 2023-11-16 四 | 4.80 | 4.85 | 4.62 | 4.80 | 4.60 | -4.74% | 6.32% | 879750 | 41168万 | 64.33 | 65.28 | 130.45 | 57 | 拓日新能 | 2023-11-17 五 | 4.61 | 4.62 | 4.63 | 4.65 | 4.56 | 0.22% | 2.90% | 403480 | 18597万 | 64.47 | 65.42 | 130.74 | 58 | 拓日新能 | 2023-11-20 一 | 4.62 | 4.63 | 4.58 | 4.62 | 4.52 | -1.08% | 2.10% | 292303 | 13326万 | 63.77 | 64.72 | 129.32 | 59 | 拓日新能 | 2023-11-21 二 | 4.59 | 4.58 | 4.58 | 4.60 | 4.55 | 0.00% | 1.65% | 229923 | 10517万 | 63.77 | 64.72 | 129.32 | 60 | 拓日新能 | 2023-11-22 三 | 4.56 | 4.58 | 4.50 | 4.58 | 4.48 | -1.75% | 1.40% | 195201 | 8817万 | 62.66 | 63.59 | 127.06 | 61 | 拓日新能 | 2023-11-23 四 | 4.48 | 4.50 | 4.54 | 4.54 | 4.46 | 0.89% | 0.93% | 129788 | 5852万 | 63.21 | 64.15 | 128.19 | 62 | 拓日新能 | 2023-11-24 五 | 4.54 | 4.54 | 4.47 | 4.54 | 4.46 | -1.54% | 0.95% | 132901 | 5968万 | 62.24 | 63.16 | 126.22 | 63 | 拓日新能 | 2023-11-27 一 | 4.49 | 4.47 | 4.50 | 4.52 | 4.45 | 0.67% | 0.79% | 109724 | 4922万 | 62.66 | 63.59 | 127.06 | 64 | 拓日新能 | 2023-11-28 二 | 4.51 | 4.50 | 4.55 | 4.55 | 4.47 | 1.11% | 1.06% | 147503 | 6677万 | 63.35 | 64.29 | 128.48 | 65 | 拓日新能 | 2023-11-29 三 | 4.53 | 4.55 | 4.49 | 4.55 | 4.47 | -1.32% | 0.82% | 113745 | 5118万 | 62.52 | 63.44 | 126.78 | 66 | 拓日新能 | 2023-11-30 四 | 4.51 | 4.49 | 4.46 | 4.52 | 4.42 | -0.67% | 0.83% | 115081 | 5139万 | 62.1 | 63.02 | 125.94 | 67 | 拓日新能 | 2023-12-01 五 | 4.47 | 4.46 | 4.49 | 4.51 | 4.44 | 0.67% | 0.67% | 92755 | 4151万 | 62.52 | 63.44 | 126.78 | 68 | 拓日新能 | 2023-12-04 一 | 4.50 | 4.49 | 4.50 | 4.53 | 4.46 | 0.22% | 0.79% | 109882 | 4932万 | 62.66 | 63.59 | 127.06 | 69 | 拓日新能 | 2023-12-05 二 | 4.50 | 4.50 | 4.40 | 4.52 | 4.39 | -2.22% | 0.81% | 113414 | 5046万 | 61.27 | 62.17 | 124.24 | 70 | 拓日新能 | 2023-12-06 三 | 4.40 | 4.40 | 4.45 | 4.49 | 4.38 | 1.14% | 0.69% | 96212 | 4286万 | 61.96 | 62.88 | 125.65 | 71 | 拓日新能 | 2023-12-07 四 | 4.45 | 4.45 | 4.43 | 4.45 | 4.40 | -0.45% | 0.53% | 73449 | 3248万 | 61.68 | 62.6 | 125.09 | 72 | 拓日新能 | 2023-12-08 五 | 4.43 | 4.43 | 4.40 | 4.46 | 4.40 | -0.68% | 0.80% | 111728 | 4954万 | 61.27 | 62.17 | 124.24 | 73 | 拓日新能 | 2023-12-11 一 | 4.38 | 4.40 | 4.45 | 4.45 | 4.33 | 1.14% | 0.73% | 101585 | 4461万 | 61.96 | 62.88 | 125.65 | 74 | 拓日新能 | 2023-12-12 二 | 4.45 | 4.45 | 4.41 | 4.45 | 4.38 | -0.90% | 0.58% | 80754 | 3557万 | 61.4 | 62.31 | 124.52 | 75 | 拓日新能 | 2023-12-13 三 | 4.39 | 4.41 | 4.37 | 4.42 | 4.36 | -0.91% | 0.44% | 60708 | 2669万 | 60.85 | 61.75 | 123.39 | 76 | 拓日新能 | 2023-12-14 四 | 4.39 | 4.37 | 4.38 | 4.44 | 4.37 | 0.23% | 0.43% | 60516 | 2665万 | 60.99 | 61.89 | 123.68 | 77 | 拓日新能 | 2023-12-15 五 | 4.41 | 4.38 | 4.39 | 4.45 | 4.36 | 0.23% | 0.74% | 103615 | 4571万 | 61.13 | 62.03 | 123.96 | 78 | 拓日新能 | 2023-12-18 一 | 4.37 | 4.39 | 4.28 | 4.45 | 4.26 | -2.51% | 1.14% | 158400 | 6864万 | 59.59 | 60.48 | 120.85 | 79 | 拓日新能 | 2023-12-19 二 | 4.23 | 4.28 | 4.30 | 4.36 | 4.21 | 0.47% | 0.76% | 106312 | 4567万 | 59.87 | 60.76 | 121.42 | 80 | 拓日新能 | 2023-12-20 三 | 4.30 | 4.30 | 4.25 | 4.33 | 4.24 | -1.16% | 0.48% | 66661 | 2854万 | 59.18 | 60.05 | 120.01 | 81 | 拓日新能 | 2023-12-21 四 | 4.23 | 4.25 | 4.37 | 4.40 | 4.22 | 2.82% | 0.92% | 128225 | 5541万 | 60.85 | 61.75 | 123.39 | 82 | 拓日新能 | 2023-12-22 五 | 4.38 | 4.37 | 4.38 | 4.42 | 4.28 | 0.23% | 1.08% | 149907 | 6530万 | 60.99 | 61.89 | 123.68 | 83 | 拓日新能 | 2023-12-25 一 | 4.41 | 4.38 | 4.36 | 4.41 | 4.33 | -0.46% | 0.71% | 98883 | 4304万 | 60.71 | 61.61 | 123.11 | 84 | 拓日新能 | 2023-12-26 二 | 4.35 | 4.36 | 4.37 | 4.38 | 4.31 | 0.23% | 0.65% | 90629 | 3943万 | 60.85 | 61.75 | 123.39 | 85 | 拓日新能 | 2023-12-27 三 | 4.35 | 4.37 | 4.32 | 4.36 | 4.26 | -1.14% | 0.67% | 93831 | 4042万 | 60.15 | 61.04 | 121.98 | 86 | 拓日新能 | 2023-12-28 四 | 4.33 | 4.32 | 4.55 | 4.57 | 4.31 | 5.32% | 2.79% | 388655 | 17497万 | 63.35 | 64.29 | 128.48 | 87 | 拓日新能 | 2023-12-29 五 | 4.53 | 4.55 | 4.51 | 4.57 | 4.48 | -0.88% | 1.53% | 212377 | 9597万 | 62.8 | 63.73 | 127.35 | 88 | 拓日新能 | 2024-01-02 二 | 4.51 | 4.51 | 4.51 | 4.55 | 4.47 | 0.00% | 1.03% | 143561 | 6476万 | 62.8 | 63.73 | 127.35 | 89 | 拓日新能 | 2024-01-03 三 | 4.48 | 4.51 | 4.54 | 4.55 | 4.47 | 0.67% | 1.18% | 164978 | 7449万 | 63.21 | 64.15 | 128.19 | 90 | 拓日新能 | 2024-01-04 四 | 4.52 | 4.54 | 4.48 | 4.52 | 4.44 | -1.32% | 0.80% | 111591 | 4988万 | 62.38 | 63.3 | 126.5 | 91 | 拓日新能 | 2024-01-05 五 | 4.48 | 4.48 | 4.37 | 4.51 | 4.33 | -2.46% | 0.90% | 125270 | 5532万 | 60.85 | 61.75 | 123.39 | 92 | 拓日新能 | 2024-01-08 一 | 4.34 | 4.37 | 4.38 | 4.48 | 4.32 | 0.23% | 1.21% | 168959 | 7421万 | 60.99 | 61.89 | 123.68 | 93 | 拓日新能 | 2024-01-09 二 | 4.32 | 4.38 | 4.40 | 4.47 | 4.28 | 0.46% | 1.66% | 230531 | 10072万 | 61.27 | 62.17 | 124.24 | 94 | 拓日新能 | 2024-01-10 三 | 4.34 | 4.40 | 4.40 | 4.50 | 4.29 | 0.00% | 1.72% | 239524 | 10609万 | 61.27 | 62.17 | 124.24 | 95 | 拓日新能 | 2024-01-11 四 | 4.38 | 4.40 | 4.50 | 4.51 | 4.36 | 2.27% | 1.84% | 255632 | 11423万 | 62.66 | 63.59 | 127.06 | 96 | 拓日新能 | 2024-01-12 五 | 4.47 | 4.50 | 4.53 | 4.60 | 4.45 | 0.67% | 2.35% | 326754 | 14863万 | 63.08 | 64.01 | 127.91 | 97 | 拓日新能 | 2024-01-15 一 | 4.55 | 4.53 | 4.52 | 4.60 | 4.47 | -0.22% | 1.71% | 237953 | 10772万 | 62.94 | 63.87 | 127.63 | 98 | 拓日新能 | 2024-01-16 二 | 4.51 | 4.52 | 4.58 | 4.58 | 4.41 | 1.33% | 2.32% | 323487 | 14622万 | 63.77 | 64.72 | 129.32 | 99 | 拓日新能 | 2024-01-17 三 | 4.56 | 4.58 | 4.35 | 4.57 | 4.34 | -5.02% | 2.22% | 308810 | 13676万 | 60.57 | 61.47 | 122.83 | 100 | 拓日新能 | 2024-01-18 四 | 4.29 | 4.35 | 4.35 | 4.38 | 4.18 | 0.00% | 1.85% | 258203 | 11085万 | 60.57 | 61.47 | 122.83 | 101 | 拓日新能 | 2024-01-19 五 | 4.31 | 4.35 | 4.15 | 4.37 | 4.15 | -4.60% | 1.34% | 186310 | 7879万 | 57.78 | 58.64 | 117.18 | 102 | 拓日新能 | 2024-01-22 一 | 4.12 | 4.15 | 3.89 | 4.13 | 3.85 | -6.27% | 1.45% | 201807 | 8077万 | 54.16 | 54.97 | 109.84 | 103 | 拓日新能 | 2024-01-23 二 | 3.88 | 3.89 | 3.90 | 3.94 | 3.75 | 0.26% | 1.25% | 173873 | 6725万 | 54.3 | 55.11 | 110.12 | 104 | 拓日新能 | 2024-01-24 三 | 3.92 | 3.90 | 3.93 | 3.97 | 3.79 | 0.77% | 1.06% | 147210 | 5713万 | 54.72 | 55.53 | 110.97 | 105 | 拓日新能 | 2024-01-25 四 | 3.92 | 3.93 | 4.03 | 4.03 | 3.86 | 2.54% | 0.96% | 134234 | 5335万 | 56.11 | 56.94 | 113.79 | 106 | 拓日新能 | 2024-01-26 五 | 4.01 | 4.03 | 4.00 | 4.08 | 3.99 | -0.74% | 0.89% | 123342 | 4964万 | 55.7 | 56.52 | 112.95 | 107 | 拓日新能 | 2024-01-29 一 | 4.00 | 4.00 | 3.84 | 4.01 | 3.83 | -4.00% | 0.90% | 125190 | 4878万 | 53.47 | 54.26 | 108.43 | 108 | 拓日新能 | 2024-01-30 二 | 3.83 | 3.84 | 3.72 | 3.86 | 3.72 | -3.13% | 0.77% | 107358 | 4065万 | 51.8 | 52.56 | 105.04 | 109 | 拓日新能 | 2024-01-31 三 | 3.70 | 3.72 | 3.50 | 3.75 | 3.49 | -5.91% | 0.94% | 130752 | 4700万 | 48.73 | 49.46 | 98.83 | 110 | 拓日新能 | 2024-02-01 四 | 3.51 | 3.50 | 3.45 | 3.58 | 3.44 | -1.43% | 0.80% | 111621 | 3906万 | 48.04 | 48.75 | 97.42 | 111 | 拓日新能 | 2024-02-02 五 | 3.46 | 3.45 | 3.25 | 3.54 | 3.13 | -5.80% | 0.96% | 133006 | 4430万 | 45.25 | 45.92 | 91.77 | 112 | 拓日新能 | 2024-02-05 一 | 3.25 | 3.25 | 3.00 | 3.25 | 2.93 | -7.69% | 1.46% | 202868 | 6193万 | 41.77 | 42.39 | 84.71 | 113 | 拓日新能 | 2024-02-06 二 | 2.99 | 3.00 | 3.21 | 3.28 | 2.92 | 7.00% | 1.27% | 176885 | 5473万 | 44.7 | 45.36 | 90.64 | 114 | 拓日新能 | 2024-02-07 三 | 3.23 | 3.21 | 3.39 | 3.43 | 3.21 | 5.61% | 1.41% | 196533 | 6598万 | 47.2 | 47.9 | 95.72 | 115 | 拓日新能 | 2024-02-08 四 | 3.36 | 3.39 | 3.66 | 3.70 | 3.36 | 7.96% | 1.62% | 224982 | 8180万 | 50.96 | 51.72 | 103.35 | 116 | 拓日新能 | 2024-02-19 一 | 3.69 | 3.66 | 3.65 | 3.73 | 3.60 | -0.27% | 1.33% | 185777 | 6770万 | 50.82 | 51.58 | 103.06 | 117 | 拓日新能 | 2024-02-20 二 | 3.65 | 3.65 | 3.63 | 3.65 | 3.53 | -0.55% | 0.75% | 104511 | 3753万 | 50.54 | 51.29 | 102.5 | 118 | 拓日新能 | 2024-02-21 三 | 3.60 | 3.63 | 3.65 | 3.75 | 3.57 | 0.55% | 1.00% | 138663 | 5116万 | 50.82 | 51.58 | 103.06 | 119 | 拓日新能 | 2024-02-22 四 | 3.67 | 3.65 | 3.70 | 3.75 | 3.62 | 1.37% | 0.81% | 112915 | 4155万 | 51.52 | 52.28 | 104.48 | 120 | 拓日新能 | 2024-02-23 五 | 3.71 | 3.70 | 3.78 | 3.79 | 3.70 | 2.16% | 1.18% | 163748 | 6136万 | 52.63 | 53.41 | 106.73 | 121 | 拓日新能 | 2024-02-26 一 | 3.83 | 3.78 | 3.83 | 3.88 | 3.77 | 1.32% | 1.01% | 141167 | 5400万 | 53.33 | 54.12 | 108.15 | 122 | 拓日新能 | 2024-02-27 二 | 3.82 | 3.83 | 3.90 | 3.90 | 3.77 | 1.83% | 0.78% | 108103 | 4171万 | 54.3 | 55.11 | 110.12 | 123 | 拓日新能 | 2024-02-28 三 | 3.95 | 3.90 | 3.76 | 4.06 | 3.76 | -3.59% | 1.67% | 232428 | 9129万 | 52.35 | 53.13 | 106.17 | 124 | 拓日新能 | 2024-02-29 四 | 3.72 | 3.76 | 3.85 | 3.85 | 3.71 | 2.39% | 0.90% | 125998 | 4800万 | 53.61 | 54.4 | 108.71 | 125 | 拓日新能 | 2024-03-01 五 | 3.85 | 3.85 | 3.88 | 3.92 | 3.80 | 0.78% | 0.83% | 115369 | 4457万 | 54.03 | 54.83 | 109.56 | 126 | 拓日新能 | 2024-03-04 一 | 3.89 | 3.88 | 3.85 | 3.94 | 3.80 | -0.77% | 0.74% | 103061 | 3969万 | 53.61 | 54.4 | 108.71 | 127 | 拓日新能 | 2024-03-05 二 | 3.84 | 3.85 | 3.78 | 3.84 | 3.76 | -1.82% | 0.81% | 113170 | 4297万 | 52.63 | 53.41 | 106.73 | 128 | 拓日新能 | 2024-03-06 三 | 3.78 | 3.78 | 3.87 | 3.90 | 3.76 | 2.38% | 1.00% | 138688 | 5335万 | 53.89 | 54.68 | 109.28 | 129 | 拓日新能 | 2024-03-07 四 | 3.87 | 3.87 | 3.81 | 3.91 | 3.80 | -1.55% | 0.68% | 94015 | 3627万 | 53.05 | 53.84 | 107.58 | 130 | 拓日新能 | 2024-03-08 五 | 3.81 | 3.81 | 3.89 | 3.91 | 3.81 | 2.10% | 0.81% | 112572 | 4357万 | 54.16 | 54.97 | 109.84 | 131 | 拓日新能 | 2024-03-14 四 | 4.01 | 4.01 | 3.97 | 4.04 | 3.92 | -1.00% | 0.80% | 111313 | 4437万 | 55.28 | 56.1 | 112.1 | 132 | 拓日新能 | 2024-03-15 五 | 3.95 | 3.97 | 3.99 | 4.00 | 3.92 | 0.50% | 0.61% | 84265 | 3339万 | 55.56 | 56.38 | 112.66 | 133 | 拓日新能 | 2024-03-18 一 | 4.01 | 3.99 | 4.03 | 4.04 | 3.98 | 1.00% | 0.86% | 120404 | 4823万 | 56.11 | 56.94 | 113.79 | 134 | 拓日新能 | 2024-03-19 二 | 4.04 | 4.03 | 3.99 | 4.05 | 3.99 | -0.99% | 0.69% | 96637 | 3884万 | 55.56 | 56.38 | 112.66 | 135 | 拓日新能 | 2024-03-20 三 | 4.00 | 3.99 | 4.02 | 4.04 | 3.98 | 0.75% | 0.62% | 85683 | 3438万 | 55.97 | 56.8 | 113.51 | 136 | 拓日新能 | 2024-03-21 四 | 4.02 | 4.02 | 3.99 | 4.04 | 3.96 | -0.75% | 0.67% | 92974 | 3714万 | 55.56 | 56.38 | 112.66 | 137 | 拓日新能 | 2024-03-22 五 | 3.99 | 3.99 | 3.93 | 4.00 | 3.90 | -1.50% | 0.81% | 113116 | 4456万 | 54.72 | 55.53 | 110.97 | 138 | 拓日新能 | 2024-03-25 一 | 3.93 | 3.93 | 3.81 | 3.95 | 3.81 | -3.05% | 0.78% | 108007 | 4205万 | 53.05 | 53.84 | 107.58 | 139 | 拓日新能 | 2024-03-26 二 | 3.84 | 3.81 | 3.85 | 3.87 | 3.77 | 1.05% | 0.76% | 105153 | 4030万 | 53.61 | 54.4 | 108.71 | 140 | 拓日新能 | 2024-03-27 三 | 3.83 | 3.85 | 3.69 | 3.86 | 3.68 | -4.16% | 0.74% | 102908 | 3891万 | 51.38 | 52.14 | 104.19 | 141 | 拓日新能 | 2024-03-28 四 | 3.68 | 3.69 | 3.76 | 3.80 | 3.67 | 1.90% | 0.65% | 91139 | 3426万 | 52.35 | 53.13 | 106.17 | 142 | 拓日新能 | 2024-03-29 五 | 3.78 | 3.76 | 3.79 | 3.81 | 3.74 | 0.80% | 0.47% | 64813 | 2444万 | 52.77 | 53.55 | 107.02 | 143 | 拓日新能 | 2024-04-01 一 | 3.82 | 3.79 | 3.90 | 3.90 | 3.81 | 2.90% | 0.73% | 101329 | 3914万 | 54.3 | 55.11 | 110.12 | 144 | 拓日新能 | 2024-04-02 二 | 3.91 | 3.90 | 3.93 | 3.95 | 3.88 | 0.77% | 0.67% | 93055 | 3646万 | 54.72 | 55.53 | 110.97 | 145 | 拓日新能 | 2024-04-03 三 | 3.92 | 3.93 | 3.89 | 3.94 | 3.87 | -1.02% | 0.70% | 96781 | 3766万 | 54.16 | 54.97 | 109.84 | 146 | 拓日新能 | 2024-04-08 一 | 3.87 | 3.89 | 3.77 | 3.88 | 3.77 | -3.08% | 0.68% | 94475 | 3611万 | 52.49 | 53.27 | 106.45 | 147 | 拓日新能 | 2024-04-09 二 | 3.77 | 3.77 | 3.88 | 3.89 | 3.77 | 2.92% | 0.78% | 107988 | 4158万 | 54.03 | 54.83 | 109.56 | 148 | 拓日新能 | 2024-04-10 三 | 3.88 | 3.88 | 3.78 | 3.88 | 3.75 | -2.58% | 0.59% | 82701 | 3152万 | 52.63 | 53.41 | 106.73 | 149 | 拓日新能 | 2024-04-11 四 | 3.76 | 3.78 | 3.81 | 3.86 | 3.73 | 0.79% | 0.63% | 88246 | 3362万 | 53.05 | 53.84 | 107.58 | 150 | 拓日新能 | 2024-04-12 五 | 3.78 | 3.81 | 3.69 | 3.84 | 3.68 | -3.15% | 0.74% | 102816 | 3841万 | 51.38 | 52.14 | 104.19 | 151 | 拓日新能 | 2024-04-15 一 | 3.64 | 3.69 | 3.53 | 3.74 | 3.46 | -4.34% | 1.27% | 177500 | 6345万 | 49.15 | 49.88 | 99.68 | 152 | 拓日新能 | 2024-04-16 二 | 3.44 | 3.53 | 3.19 | 3.50 | 3.19 | -9.63% | 2.13% | 296057 | 9830万 | 44.42 | 45.08 | 90.07 | 153 | 拓日新能 | 2024-04-17 三 | 3.25 | 3.19 | 3.48 | 3.49 | 3.25 | 9.09% | 1.82% | 253331 | 8552万 | 48.46 | 49.17 | 98.26 | 154 | 拓日新能 | 2024-04-18 四 | 3.48 | 3.48 | 3.42 | 3.51 | 3.38 | -1.72% | 1.04% | 144553 | 4979万 | 47.62 | 48.33 | 96.57 | 155 | 拓日新能 | 2024-04-19 五 | 3.41 | 3.42 | 3.37 | 3.45 | 3.35 | -1.46% | 0.90% | 125564 | 4248万 | 46.92 | 47.62 | 95.16 | 156 | 拓日新能 | 2024-04-22 一 | 3.38 | 3.37 | 3.36 | 3.44 | 3.29 | -0.30% | 0.71% | 98627 | 3332万 | 46.78 | 47.48 | 94.88 | 157 | 拓日新能 | 2024-04-23 二 | 3.39 | 3.36 | 3.35 | 3.44 | 3.33 | -0.30% | 0.74% | 102965 | 3480万 | 46.65 | 47.34 | 94.59 | 158 | 拓日新能 | 2024-04-24 三 | 3.34 | 3.35 | 3.42 | 3.43 | 3.33 | 2.09% | 0.68% | 94053 | 3186万 | 47.62 | 48.33 | 96.57 | 159 | 拓日新能 | 2024-04-25 四 | 3.37 | 3.42 | 3.32 | 3.39 | 3.27 | -2.92% | 1.19% | 166382 | 5543万 | 46.23 | 46.91 | 203 | 160 | 拓日新能 | 2024-04-26 五 | 3.31 | 3.32 | 3.39 | 3.40 | 3.28 | 2.11% | 1.05% | 146485 | 4909万 | 47.2 | 47.9 | 207.28 | 161 | 拓日新能 | 2024-04-29 一 | 3.39 | 3.39 | 3.54 | 3.55 | 3.39 | 4.42% | 1.16% | 161857 | 5667万 | 49.29 | 50.02 | 216.46 | 162 | 拓日新能 | 2024-04-30 二 | 3.50 | 3.54 | 3.49 | 3.55 | 3.44 | -1.41% | 0.94% | 130945 | 4565万 | 48.59 | 49.31 | 364.18 | 163 | 拓日新能 | 2024-05-06 一 | 3.57 | 3.49 | 3.52 | 3.59 | 3.50 | 0.86% | 1.08% | 149948 | 5301万 | 49.01 | 49.74 | 367.32 | 164 | 拓日新能 | 2024-05-08 三 | 3.50 | 3.52 | 3.44 | 3.55 | 3.43 | -2.27% | 0.87% | 120851 | 4202万 | 47.9 | 48.61 | 358.97 | 165 | 拓日新能 | 2024-05-09 四 | 3.44 | 3.44 | 3.52 | 3.57 | 3.43 | 2.33% | 1.01% | 140137 | 4943万 | 49.01 | 49.74 | 367.32 | 166 | 拓日新能 | 2024-05-10 五 | 3.53 | 3.52 | 3.46 | 3.55 | 3.44 | -1.70% | 0.81% | 112303 | 3895万 | 48.18 | 48.89 | 361.05 | 167 | 拓日新能 | 2024-05-13 一 | 3.43 | 3.46 | 3.41 | 3.46 | 3.38 | -1.45% | 1.03% | 143578 | 4911万 | 47.48 | 48.18 | 355.84 | 168 | 拓日新能 | 2024-05-14 二 | 3.39 | 3.41 | 3.36 | 3.46 | 3.34 | -1.47% | 1.06% | 146902 | 4965万 | 46.78 | 47.48 | 350.62 | 169 | 拓日新能 | 2024-05-15 三 | 3.37 | 3.36 | 3.33 | 3.41 | 3.32 | -0.89% | 0.69% | 95524 | 3207万 | 46.37 | 47.05 | 347.49 | 170 | 拓日新能 | 2024-05-16 四 | 3.32 | 3.33 | 3.33 | 3.39 | 3.32 | 0.00% | 0.78% | 108407 | 3639万 | 46.37 | 47.05 | 347.49 | 171 | 拓日新能 | 2024-05-17 五 | 3.33 | 3.33 | 3.37 | 3.38 | 3.30 | 1.20% | 0.82% | 114392 | 3817万 | 46.92 | 47.62 | 351.66 |
|
行情刷新 | 流通股东
|