| 股票名称 | 代码 002591 | 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 | 恒大高新 | 2025-04-02 三 | 5.09 | 5.08 | 5.10 | 5.21 | 5.06 | 0.39% | 4.02% | 89778 | 4624万 | 11.4 | 15.31 | -82.88 | | 2 | 恒大高新 | 2025-04-01 二 | 4.99 | 4.99 | 5.08 | 5.17 | 4.99 | 1.80% | 4.88% | 109074 | 5569万 | 11.35 | 15.25 | -82.56 | | 3 | 恒大高新 | 2025-03-31 一 | 5.00 | 5.04 | 4.99 | 5.03 | 4.87 | -0.99% | 5.38% | 120147 | 5927万 | 11.15 | 14.98 | -81.1 | | 4 | 恒大高新 | 2025-03-28 五 | 5.25 | 5.25 | 5.04 | 5.25 | 5.04 | -4.00% | 5.98% | 133695 | 6842万 | 11.27 | 15.13 | -81.91 | | 5 | 恒大高新 | 2025-03-27 四 | 5.37 | 5.37 | 5.25 | 5.39 | 5.15 | -2.23% | 5.92% | 132416 | 6962万 | 11.73 | 15.76 | -85.32 | | 6 | 恒大高新 | 2025-03-26 三 | 5.28 | 5.30 | 5.37 | 5.49 | 5.24 | 1.32% | 7.88% | 176208 | 9500万 | 12 | 16.12 | -87.27 | | 7 | 恒大高新 | 2025-03-25 二 | 5.27 | 5.35 | 5.30 | 5.36 | 5.17 | -0.93% | 8.76% | 195728 | 10305万 | 11.85 | 15.91 | -86.13 | | 8 | 恒大高新 | 2025-03-24 一 | 5.60 | 5.71 | 5.35 | 5.77 | 5.23 | -6.30% | 13.22% | 295486 | 16211万 | 11.96 | 16.06 | -86.95 | | 9 | 恒大高新 | 2025-03-21 五 | 5.51 | 5.55 | 5.71 | 6.00 | 5.39 | 2.88% | 16.92% | 378126 | 21436万 | 12.76 | 17.14 | -92.8 | | 10 | 恒大高新 | 2025-03-20 四 | 5.56 | 5.51 | 5.55 | 5.69 | 5.51 | 0.73% | 5.73% | 128012 | 7133万 | 12.41 | 16.66 | -90.2 | | 11 | 恒大高新 | 2025-03-19 三 | 5.54 | 5.56 | 5.51 | 5.58 | 5.48 | -0.90% | 4.16% | 92961 | 5139万 | 12.32 | 16.54 | -89.55 | | 12 | 恒大高新 | 2025-03-18 二 | 5.59 | 5.60 | 5.56 | 5.61 | 5.53 | -0.71% | 4.16% | 93054 | 5179万 | 12.43 | 16.69 | -90.36 | | 13 | 恒大高新 | 2025-03-17 一 | 5.51 | 5.51 | 5.60 | 5.65 | 5.49 | 1.63% | 7.01% | 156703 | 8746万 | 12.52 | 16.81 | -91.01 | | 14 | 恒大高新 | 2025-03-14 五 | 5.45 | 5.46 | 5.51 | 5.53 | 5.37 | 0.92% | 5.03% | 112343 | 6126万 | 12.32 | 16.54 | -89.55 | | 15 | 恒大高新 | 2025-03-13 四 | 5.50 | 5.52 | 5.46 | 5.53 | 5.34 | -1.09% | 4.96% | 110897 | 6016万 | 12.2 | 16.39 | -88.73 | | 16 | 恒大高新 | 2025-03-12 三 | 5.47 | 5.47 | 5.52 | 5.58 | 5.44 | 0.91% | 5.74% | 128195 | 7069万 | 12.34 | 16.57 | -89.71 | | 17 | 恒大高新 | 2025-03-11 二 | 5.36 | 5.40 | 5.47 | 5.47 | 5.31 | 1.30% | 4.72% | 105609 | 5704万 | 12.23 | 16.42 | -88.9 | | 18 | 恒大高新 | 2025-03-10 一 | 5.40 | 5.40 | 5.40 | 5.45 | 5.35 | 0.00% | 3.96% | 88593 | 4781万 | 12.07 | 16.21 | -87.76 | | 19 | 恒大高新 | 2025-03-07 五 | 5.45 | 5.47 | 5.40 | 5.49 | 5.36 | -1.28% | 4.52% | 101039 | 5472万 | 12.07 | 16.21 | -87.76 | | 20 | 恒大高新 | 2025-03-06 四 | 5.45 | 5.44 | 5.47 | 5.55 | 5.38 | 0.55% | 6.33% | 141489 | 7742万 | 12.23 | 16.42 | -88.9 | | 21 | 恒大高新 | 2025-03-05 三 | 5.50 | 5.49 | 5.44 | 5.50 | 5.32 | -0.91% | 5.15% | 115114 | 6207万 | 12.16 | 16.33 | -88.41 | | 22 | 恒大高新 | 2025-03-04 二 | 5.35 | 5.34 | 5.49 | 5.51 | 5.27 | 2.81% | 6.58% | 147183 | 7977万 | 12.27 | 16.48 | -89.22 | | 23 | 恒大高新 | 2025-03-03 一 | 5.25 | 5.24 | 5.34 | 5.42 | 5.25 | 1.91% | 6.35% | 141863 | 7603万 | 11.94 | 16.03 | -86.78 | | 24 | 恒大高新 | 2025-02-28 五 | 5.38 | 5.38 | 5.24 | 5.48 | 5.24 | -2.60% | 8.11% | 181287 | 9685万 | 11.71 | 15.73 | -85.16 | | 25 | 恒大高新 | 2025-02-27 四 | 5.40 | 5.51 | 5.38 | 5.51 | 5.27 | -2.36% | 13.79% | 308344 | 16639万 | 12.03 | 16.15 | -87.43 | | 26 | 恒大高新 | 2025-02-26 三 | 5.70 | 5.39 | 5.51 | 5.93 | 5.46 | 2.23% | 19.50% | 435877 | 24993万 | 12.32 | 16.54 | -89.55 | | 27 | 恒大高新 | 2025-02-25 二 | 5.36 | 5.42 | 5.39 | 5.48 | 5.31 | -0.55% | 6.23% | 139309 | 7508万 | 12.05 | 16.18 | -87.6 | | 28 | 恒大高新 | 2025-02-24 一 | 5.25 | 5.25 | 5.42 | 5.50 | 5.21 | 3.24% | 10.66% | 238351 | 12806万 | 12.11 | 16.27 | -88.08 | | 29 | 恒大高新 | 2025-02-21 五 | 5.31 | 5.33 | 5.25 | 5.35 | 5.19 | -1.50% | 7.41% | 165527 | 8690万 | 11.73 | 15.76 | -85.32 | | 30 | 恒大高新 | 2025-02-20 四 | 5.38 | 5.37 | 5.33 | 5.50 | 5.28 | -0.74% | 11.01% | 245986 | 13164万 | 11.91 | 16 | -86.62 | | 31 | 恒大高新 | 2025-02-19 三 | 5.17 | 5.21 | 5.37 | 5.73 | 5.17 | 3.07% | 13.85% | 309511 | 16811万 | 12 | 16.12 | -87.27 | | 32 | 恒大高新 | 2025-02-18 二 | 5.31 | 5.31 | 5.21 | 5.37 | 5.19 | -1.88% | 6.34% | 141756 | 7485万 | 11.65 | 15.64 | -84.67 | | 33 | 恒大高新 | 2025-02-17 一 | 5.29 | 5.17 | 5.31 | 5.37 | 5.22 | 2.71% | 6.45% | 144168 | 7636万 | 11.87 | 15.94 | -86.3 | | 34 | 恒大高新 | 2025-02-14 五 | 5.23 | 5.26 | 5.17 | 5.32 | 5.14 | -1.71% | 5.19% | 116013 | 6045万 | 11.56 | 15.52 | -84.02 | | 35 | 恒大高新 | 2025-02-13 四 | 5.26 | 5.26 | 5.26 | 5.39 | 5.15 | 0.00% | 6.36% | 142062 | 7480万 | 11.76 | 15.79 | -85.48 | | 36 | 恒大高新 | 2025-02-12 三 | 5.28 | 5.24 | 5.26 | 5.31 | 5.20 | 0.38% | 4.04% | 90390 | 4744万 | 11.76 | 15.79 | -85.48 | | 37 | 恒大高新 | 2025-02-11 二 | 5.29 | 5.29 | 5.24 | 5.32 | 5.14 | -0.95% | 4.45% | 99452 | 5175万 | 11.71 | 15.73 | -85.16 | | 38 | 恒大高新 | 2025-02-10 一 | 5.18 | 5.15 | 5.29 | 5.31 | 5.18 | 2.72% | 4.61% | 103126 | 5418万 | 11.82 | 15.88 | -85.97 | | 39 | 恒大高新 | 2025-02-07 五 | 5.10 | 5.07 | 5.15 | 5.22 | 5.07 | 1.58% | 8.11% | 181231 | 9317万 | 11.51 | 15.46 | -83.7 | | 40 | 恒大高新 | 2025-02-06 四 | 5.02 | 5.03 | 5.07 | 5.07 | 4.92 | 0.80% | 6.03% | 134894 | 6764万 | 11.33 | 15.22 | -82.4 | | 41 | 恒大高新 | 2025-02-05 三 | 4.97 | 4.91 | 5.03 | 5.12 | 4.93 | 2.44% | 6.12% | 136791 | 6889万 | 11.24 | 15.1 | -81.75 | | 42 | 恒大高新 | 2025-01-27 一 | 5.01 | 5.01 | 4.91 | 5.11 | 4.91 | -2.00% | 6.26% | 139889 | 7012万 | 10.97 | 14.74 | -79.8 | | 43 | 恒大高新 | 2025-01-24 五 | 4.98 | 4.99 | 5.01 | 5.04 | 4.90 | 0.40% | 3.78% | 84455 | 4192万 | 11.2 | 15.04 | -81.42 | | 44 | 恒大高新 | 2025-01-23 四 | 5.10 | 5.04 | 4.99 | 5.20 | 4.95 | -0.99% | 4.50% | 100539 | 5136万 | 11.15 | 14.98 | -81.1 | | 45 | 恒大高新 | 2025-01-22 三 | 5.02 | 5.07 | 5.04 | 5.12 | 4.98 | -0.59% | 3.82% | 85490 | 4322万 | 11.27 | 15.13 | -81.91 | | 46 | 恒大高新 | 2025-01-21 二 | 5.22 | 5.17 | 5.07 | 5.23 | 5.02 | -1.93% | 4.40% | 98438 | 5018万 | 11.33 | 15.22 | -82.4 | | 47 | 恒大高新 | 2025-01-20 一 | 5.08 | 5.06 | 5.17 | 5.20 | 4.95 | 2.17% | 5.68% | 126922 | 6515万 | 11.56 | 15.52 | -84.02 | | 48 | 恒大高新 | 2025-01-17 五 | 5.12 | 5.12 | 5.06 | 5.12 | 5.00 | -1.17% | 4.38% | 97812 | 4938万 | 11.31 | 15.19 | -82.23 | | 49 | 恒大高新 | 2025-01-16 四 | 5.09 | 5.06 | 5.12 | 5.20 | 5.03 | 1.19% | 6.96% | 155541 | 7976万 | 11.44 | 15.37 | -83.21 | | 50 | 恒大高新 | 2025-01-15 三 | 5.03 | 5.03 | 5.06 | 5.13 | 4.98 | 0.60% | 6.28% | 140297 | 7081万 | 11.31 | 15.19 | -82.23 | | 51 | 恒大高新 | 2025-01-14 二 | 4.72 | 4.72 | 5.03 | 5.04 | 4.72 | 6.57% | 6.69% | 149541 | 7361万 | 11.24 | 15.1 | -81.75 | | 52 | 恒大高新 | 2025-01-13 一 | 4.55 | 4.59 | 4.72 | 4.75 | 4.36 | 2.83% | 7.70% | 172140 | 7924万 | 10.55 | 14.17 | -76.71 | | 53 | 恒大高新 | 2025-01-10 五 | 4.80 | 4.95 | 4.59 | 4.94 | 4.59 | -7.27% | 10.55% | 235805 | 11174万 | 10.26 | 13.78 | -74.59 | | 54 | 恒大高新 | 2025-01-09 四 | 4.99 | 5.01 | 4.95 | 5.39 | 4.95 | -1.20% | 14.17% | 316757 | 16015万 | 11.06 | 14.86 | -80.45 | | 55 | 恒大高新 | 2025-01-08 三 | 4.85 | 4.86 | 5.01 | 5.25 | 4.73 | 3.09% | 16.56% | 370160 | 18345万 | 11.2 | 15.04 | -81.42 | | 56 | 恒大高新 | 2025-01-07 二 | 4.48 | 4.48 | 4.86 | 4.88 | 4.47 | 8.48% | 9.12% | 203804 | 9579万 | 10.86 | 14.59 | -78.98 | | 57 | 恒大高新 | 2025-01-06 一 | 4.50 | 4.53 | 4.48 | 4.59 | 4.21 | -1.10% | 5.78% | 129121 | 5746万 | 10.01 | 13.45 | -72.81 | | 58 | 恒大高新 | 2025-01-03 五 | 4.90 | 4.90 | 4.53 | 4.97 | 4.50 | -7.55% | 7.03% | 157091 | 7331万 | 10.13 | 13.6 | -73.62 | | 59 | 恒大高新 | 2025-01-02 四 | 4.90 | 4.92 | 4.90 | 5.13 | 4.71 | -0.41% | 6.30% | 140732 | 7019万 | 10.95 | 14.71 | -79.63 | | 60 | 恒大高新 | 2024-12-31 二 | 5.07 | 5.03 | 4.92 | 5.12 | 4.91 | -2.19% | 5.04% | 112549 | 5642万 | 11 | 14.77 | -79.96 | | 61 | 恒大高新 | 2024-12-30 一 | 5.18 | 5.22 | 5.03 | 5.19 | 4.89 | -3.64% | 5.81% | 129802 | 6501万 | 11.24 | 15.1 | -81.75 | | 62 | 恒大高新 | 2024-12-27 五 | 5.12 | 5.07 | 5.22 | 5.29 | 5.08 | 2.96% | 5.84% | 130505 | 6823万 | 11.67 | 15.67 | -84.83 | | 63 | 恒大高新 | 2024-12-26 四 | 5.05 | 5.02 | 5.07 | 5.19 | 5.02 | 1.00% | 6.26% | 139835 | 7153万 | 11.33 | 15.22 | -82.4 | | 64 | 恒大高新 | 2024-12-25 三 | 5.19 | 5.23 | 5.02 | 5.24 | 4.86 | -4.02% | 9.07% | 202653 | 10146万 | 11.22 | 15.07 | -81.58 | | 65 | 恒大高新 | 2024-12-24 二 | 5.38 | 5.36 | 5.23 | 5.38 | 5.01 | -2.43% | 11.30% | 252585 | 13074万 | 11.69 | 15.7 | -85 | | 66 | 恒大高新 | 2024-12-23 一 | 5.89 | 5.95 | 5.36 | 5.92 | 5.36 | -9.92% | 9.26% | 206985 | 11494万 | 11.98 | 16.09 | -87.11 | | 67 | 恒大高新 | 2024-12-20 五 | 5.97 | 6.07 | 5.95 | 6.18 | 5.87 | -1.98% | 10.44% | 233345 | 13960万 | 13.3 | 17.86 | -96.7 | | 68 | 恒大高新 | 2024-12-19 四 | 5.73 | 5.78 | 6.07 | 6.07 | 5.56 | 5.02% | 8.83% | 197422 | 11449万 | 13.57 | 18.22 | -98.65 | | 69 | 恒大高新 | 2024-12-18 三 | 5.94 | 5.87 | 5.78 | 5.97 | 5.58 | -1.53% | 6.54% | 146196 | 8436万 | 12.92 | 17.35 | -93.93 | | 70 | 恒大高新 | 2024-12-17 二 | 6.42 | 6.43 | 5.87 | 6.47 | 5.85 | -8.71% | 10.09% | 225535 | 13604万 | 13.12 | 17.62 | -95.4 | | 71 | 恒大高新 | 2024-12-16 一 | 6.54 | 6.50 | 6.43 | 6.61 | 6.37 | -1.08% | 8.84% | 197482 | 12754万 | 14.37 | 19.3 | -104.5 | | 72 | 恒大高新 | 2024-12-13 五 | 6.51 | 6.51 | 6.50 | 6.75 | 6.46 | -0.15% | 11.65% | 260354 | 17124万 | 14.53 | 19.51 | -105.64 | | 73 | 恒大高新 | 2024-12-12 四 | 6.23 | 6.29 | 6.51 | 6.74 | 6.16 | 3.50% | 15.42% | 344703 | 22181万 | 14.55 | 19.54 | -105.8 | | 74 | 恒大高新 | 2024-12-11 三 | 6.02 | 5.98 | 6.29 | 6.30 | 5.98 | 5.18% | 11.02% | 246351 | 15179万 | 14.06 | 18.88 | -102.22 | | 75 | 恒大高新 | 2024-12-10 二 | 6.19 | 6.07 | 5.98 | 6.22 | 5.97 | -1.48% | 5.70% | 127303 | 7700万 | 13.37 | 17.95 | -97.18 | | 76 | 恒大高新 | 2024-12-09 一 | 6.00 | 5.99 | 6.07 | 6.09 | 5.91 | 1.34% | 5.68% | 126972 | 7644万 | 13.57 | 18.22 | -98.65 | | 77 | 恒大高新 | 2024-12-06 五 | 5.96 | 5.96 | 5.99 | 6.07 | 5.89 | 0.50% | 5.07% | 113401 | 6771万 | 13.39 | 17.98 | -97.35 | | 78 | 恒大高新 | 2024-12-05 四 | 5.71 | 5.71 | 5.96 | 6.00 | 5.70 | 4.38% | 6.01% | 134350 | 7889万 | 13.32 | 17.89 | -96.86 | | 79 | 恒大高新 | 2024-12-04 三 | 5.92 | 5.91 | 5.71 | 5.92 | 5.68 | -3.38% | 6.26% | 139829 | 8076万 | 12.76 | 17.14 | -92.8 | | 80 | 恒大高新 | 2024-12-03 二 | 5.93 | 5.93 | 5.91 | 5.95 | 5.85 | -0.34% | 5.04% | 112693 | 6650万 | 13.21 | 17.74 | -96.05 | | 81 | 恒大高新 | 2024-12-02 一 | 5.85 | 5.79 | 5.93 | 6.04 | 5.85 | 2.42% | 7.83% | 174989 | 10374万 | 13.25 | 17.8 | -96.37 | | 82 | 恒大高新 | 2024-11-29 五 | 5.70 | 5.74 | 5.79 | 5.81 | 5.66 | 0.87% | 6.31% | 141140 | 8119万 | 12.94 | 17.38 | -94.1 | | 83 | 恒大高新 | 2024-11-28 四 | 5.70 | 5.66 | 5.74 | 5.84 | 5.65 | 1.41% | 8.63% | 192792 | 11083万 | 12.83 | 17.23 | -93.28 | | 84 | 恒大高新 | 2024-11-27 三 | 5.58 | 5.61 | 5.66 | 5.67 | 5.40 | 0.89% | 6.91% | 154408 | 8621万 | 12.65 | 16.99 | -91.98 | | 85 | 恒大高新 | 2024-11-26 二 | 5.60 | 5.55 | 5.61 | 5.74 | 5.55 | 1.08% | 7.81% | 174459 | 9813万 | 12.54 | 16.84 | -91.17 | | 86 | 恒大高新 | 2024-11-25 一 | 5.40 | 5.35 | 5.55 | 5.57 | 5.40 | 3.74% | 6.44% | 144023 | 7919万 | 12.41 | 16.66 | -90.2 | | 87 | 恒大高新 | 2024-11-22 五 | 5.56 | 5.57 | 5.35 | 5.58 | 5.31 | -3.95% | 5.86% | 130970 | 7153万 | 11.96 | 16.06 | -86.95 | | 88 | 恒大高新 | 2024-11-21 四 | 5.49 | 5.47 | 5.57 | 5.62 | 5.45 | 1.83% | 7.28% | 162782 | 9007万 | 12.45 | 16.72 | -90.52 | | 89 | 恒大高新 | 2024-11-20 三 | 5.18 | 5.18 | 5.47 | 5.55 | 5.18 | 5.60% | 9.76% | 218134 | 11807万 | 12.23 | 16.42 | -88.9 | | 90 | 恒大高新 | 2024-11-19 二 | 5.08 | 5.05 | 5.18 | 5.18 | 5.01 | 2.57% | 6.60% | 147581 | 7550万 | 11.58 | 15.55 | -84.18 | | 91 | 恒大高新 | 2024-11-18 一 | 5.36 | 5.36 | 5.05 | 5.39 | 5.02 | -5.78% | 8.29% | 185348 | 9546万 | 11.29 | 15.16 | -82.07 | | 92 | 恒大高新 | 2024-11-15 五 | 5.35 | 5.42 | 5.36 | 5.54 | 5.33 | -1.11% | 9.08% | 202853 | 11030万 | 11.98 | 16.09 | -87.11 | | 93 | 恒大高新 | 2024-11-14 四 | 5.66 | 5.68 | 5.42 | 5.76 | 5.40 | -4.58% | 14.33% | 320260 | 17787万 | 12.11 | 16.27 | -88.08 | | 94 | 恒大高新 | 2024-11-13 三 | 5.44 | 5.45 | 5.68 | 6.00 | 5.44 | 4.22% | 22.54% | 503857 | 28805万 | 12.7 | 17.05 | -92.31 | | 95 | 恒大高新 | 2024-11-12 二 | 5.43 | 5.42 | 5.45 | 5.53 | 5.37 | 0.55% | 7.63% | 170644 | 9310万 | 12.18 | 16.36 | -88.57 | | 96 | 恒大高新 | 2024-11-11 一 | 5.33 | 5.34 | 5.42 | 5.42 | 5.31 | 1.50% | 5.18% | 115715 | 6219万 | 12.11 | 16.27 | -88.08 | | 97 | 恒大高新 | 2024-11-08 五 | 5.46 | 5.39 | 5.34 | 5.49 | 5.31 | -0.93% | 6.33% | 141539 | 7596万 | 11.94 | 16.03 | -86.78 | | 98 | 恒大高新 | 2024-11-07 四 | 5.28 | 5.26 | 5.39 | 5.40 | 5.22 | 2.47% | 6.23% | 139297 | 7452万 | 12.05 | 16.18 | -87.6 | | 99 | 恒大高新 | 2024-11-06 三 | 5.23 | 5.23 | 5.26 | 5.31 | 5.18 | 0.57% | 5.57% | 124452 | 6534万 | 11.76 | 15.79 | -85.48 | | 100 | 恒大高新 | 2024-11-05 二 | 5.19 | 5.16 | 5.23 | 5.25 | 5.12 | 1.36% | 5.81% | 129976 | 6776万 | 11.69 | 15.7 | -85 | | 101 | 恒大高新 | 2024-11-04 一 | 5.08 | 5.04 | 5.16 | 5.19 | 5.00 | 2.38% | 5.66% | 126434 | 6480万 | 11.53 | 15.49 | -83.86 | | 102 | 恒大高新 | 2024-11-01 五 | 5.38 | 5.38 | 5.04 | 5.40 | 5.02 | -6.32% | 8.72% | 194982 | 10023万 | 11.27 | 15.13 | -81.91 | | 103 | 恒大高新 | 2024-10-31 四 | 5.25 | 5.28 | 5.38 | 5.42 | 5.25 | 1.89% | 7.10% | 158665 | 8527万 | 12.03 | 16.15 | -87.43 | | 104 | 恒大高新 | 2024-10-30 三 | 5.18 | 5.19 | 5.28 | 5.32 | 5.13 | 1.73% | 7.30% | 163190 | 8579万 | 11.8 | 15.85 | -85.81 | | 105 | 恒大高新 | 2024-10-29 二 | 5.50 | 5.43 | 5.19 | 5.52 | 5.16 | -4.42% | 9.83% | 219757 | 11623万 | 11.6 | 15.58 | -84.35 | | 106 | 恒大高新 | 2024-10-28 一 | 5.30 | 5.31 | 5.43 | 5.46 | 5.27 | 2.26% | 9.63% | 215228 | 11597万 | 12.14 | 16.3 | -88.25 | | 107 | 恒大高新 | 2024-10-25 五 | 5.12 | 5.14 | 5.31 | 5.35 | 5.09 | 3.31% | 8.88% | 198526 | 10393万 | 11.87 | 15.94 | -53.69 | | 108 | 恒大高新 | 2024-10-24 四 | 4.99 | 5.00 | 5.14 | 5.20 | 4.95 | 2.80% | 8.13% | 181760 | 9289万 | 11.49 | 15.43 | -51.97 | | 109 | 恒大高新 | 2024-10-23 三 | 5.00 | 4.99 | 5.00 | 5.05 | 4.98 | 0.20% | 5.40% | 120645 | 6050万 | 11.18 | 15.01 | -50.55 | | 110 | 恒大高新 | 2024-10-22 二 | 4.93 | 4.95 | 4.99 | 5.03 | 4.90 | 0.81% | 6.26% | 140009 | 6980万 | 11.15 | 14.98 | -50.45 | | 111 | 恒大高新 | 2024-10-21 一 | 4.93 | 4.93 | 4.95 | 4.98 | 4.90 | 0.41% | 7.89% | 176252 | 8692万 | 11.06 | 14.86 | -50.05 | | 112 | 恒大高新 | 2024-10-18 五 | 4.80 | 4.78 | 4.93 | 4.98 | 4.76 | 3.14% | 6.01% | 134296 | 6552万 | 11.02 | 14.8 | -49.84 | | 113 | 恒大高新 | 2024-10-17 四 | 4.84 | 4.83 | 4.78 | 4.92 | 4.78 | -1.04% | 4.07% | 90916 | 4405万 | 10.68 | 14.35 | -48.33 | | 114 | 恒大高新 | 2024-10-16 三 | 4.65 | 4.74 | 4.83 | 4.84 | 4.64 | 1.90% | 4.56% | 101963 | 4877万 | 10.8 | 14.5 | -48.83 | | 115 | 恒大高新 | 2024-10-15 二 | 4.78 | 4.78 | 4.74 | 4.82 | 4.71 | -0.84% | 5.00% | 111697 | 5343万 | 10.59 | 14.23 | -47.92 | | 116 | 恒大高新 | 2024-10-14 一 | 4.70 | 4.70 | 4.78 | 4.78 | 4.63 | 1.70% | 5.22% | 116658 | 5509万 | 10.68 | 14.35 | -48.33 | | 117 | 恒大高新 | 2024-10-11 五 | 4.77 | 4.78 | 4.70 | 4.92 | 4.58 | -1.67% | 7.89% | 176457 | 8363万 | 10.51 | 14.11 | -47.52 | | 118 | 恒大高新 | 2024-10-10 四 | 4.80 | 4.79 | 4.78 | 4.98 | 4.70 | -0.21% | 6.88% | 153863 | 7419万 | 10.68 | 14.35 | -48.33 | | 119 | 恒大高新 | 2024-10-09 三 | 5.14 | 5.32 | 4.79 | 5.15 | 4.79 | -9.96% | 10.24% | 228892 | 11348万 | 10.71 | 14.38 | -48.43 | | 120 | 恒大高新 | 2024-10-08 二 | 5.56 | 5.05 | 5.32 | 5.56 | 4.98 | 5.35% | 16.01% | 357819 | 18895万 | 11.89 | 15.97 | -53.79 | | 121 | 恒大高新 | 2024-09-30 一 | 4.82 | 4.68 | 5.05 | 5.08 | 4.65 | 7.91% | 15.58% | 348245 | 17044万 | 11.29 | 15.16 | -51.06 | | 122 | 恒大高新 | 2024-09-27 五 | 4.52 | 4.52 | 4.68 | 4.72 | 4.52 | 3.54% | 8.46% | 189199 | 8723万 | 10.46 | 14.05 | -47.32 | | 123 | 恒大高新 | 2024-09-26 四 | 4.46 | 4.47 | 4.52 | 4.52 | 4.38 | 1.12% | 7.25% | 162007 | 7222万 | 10.1 | 13.57 | -45.7 | | 124 | 恒大高新 | 2024-09-25 三 | 4.38 | 4.37 | 4.47 | 4.62 | 4.36 | 2.29% | 9.26% | 206968 | 9247万 | 9.99 | 13.42 | -45.19 | | 125 | 恒大高新 | 2024-09-24 二 | 4.22 | 4.23 | 4.37 | 4.43 | 4.20 | 3.31% | 7.01% | 156768 | 6764万 | 9.77 | 13.12 | -44.18 | | 126 | 恒大高新 | 2024-09-23 一 | 4.18 | 4.18 | 4.23 | 4.27 | 4.14 | 1.20% | 4.32% | 96620 | 4073万 | 9.45 | 12.7 | -42.77 | | 127 | 恒大高新 | 2024-09-20 五 | 4.23 | 4.23 | 4.18 | 4.27 | 4.15 | -1.18% | 4.17% | 93303 | 3908万 | 9.34 | 12.55 | -42.26 | | 128 | 恒大高新 | 2024-09-19 四 | 4.15 | 4.08 | 4.23 | 4.26 | 4.11 | 3.68% | 5.44% | 121521 | 5102万 | 9.45 | 12.7 | -42.77 | | 129 | 恒大高新 | 2024-09-18 三 | 4.20 | 4.19 | 4.08 | 4.28 | 4.05 | -2.63% | 4.98% | 111347 | 4575万 | 9.12 | 12.25 | -41.25 | | 130 | 恒大高新 | 2024-09-13 五 | 4.18 | 4.19 | 4.19 | 4.25 | 4.12 | 0.00% | 5.84% | 130513 | 5447万 | 9.37 | 12.58 | -42.36 | | 131 | 恒大高新 | 2024-09-12 四 | 4.25 | 4.23 | 4.19 | 4.40 | 4.19 | -0.95% | 10.48% | 234241 | 9990万 | 9.37 | 12.58 | -42.36 | | 132 | 恒大高新 | 2024-09-11 三 | 4.11 | 4.13 | 4.23 | 4.46 | 4.09 | 2.42% | 14.08% | 314633 | 13428万 | 9.45 | 12.7 | -42.77 | | 133 | 恒大高新 | 2024-09-10 二 | 4.03 | 4.00 | 4.13 | 4.14 | 4.01 | 3.25% | 4.37% | 97751 | 3978万 | 9.23 | 12.4 | -41.76 | | 134 | 恒大高新 | 2024-09-09 一 | 3.95 | 4.00 | 4.00 | 4.05 | 3.92 | 0.00% | 2.65% | 59307 | 2373万 | 8.94 | 12.01 | -40.44 |
|
行情刷新 | 流通股东
 |
