| 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 | 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 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 24 | 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 | | 25 | 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 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 35 | 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 | | 36 | 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 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | 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 | | 49 | 恒大高新 | 2024-09-06 五 | 4.07 | 4.06 | 4.00 | 4.09 | 3.99 | -1.48% | 2.67% | 59771 | 2405万 | 8.94 | 12.01 | -40.44 | | 50 | 恒大高新 | 2024-09-05 四 | 4.02 | 4.02 | 4.06 | 4.08 | 4.01 | 1.00% | 2.70% | 60445 | 2443万 | 9.07 | 12.19 | -41.05 | | 51 | 恒大高新 | 2024-09-04 三 | 4.06 | 4.08 | 4.02 | 4.09 | 4.00 | -1.47% | 2.74% | 61224 | 2478万 | 8.99 | 12.07 | -40.64 | | 52 | 恒大高新 | 2024-09-03 二 | 4.07 | 4.10 | 4.08 | 4.16 | 4.04 | -0.49% | 3.32% | 74205 | 3035万 | 9.12 | 12.25 | -41.25 | | 53 | 恒大高新 | 2024-09-02 一 | 4.07 | 4.07 | 4.10 | 4.19 | 4.03 | 0.74% | 4.50% | 100668 | 4157万 | 9.16 | 12.31 | -41.45 | | 54 | 恒大高新 | 2024-08-30 五 | 4.01 | 4.03 | 4.07 | 4.12 | 4.01 | 0.99% | 4.80% | 107288 | 4365万 | 9.1 | 12.22 | -41.15 | | 55 | 恒大高新 | 2024-08-29 四 | 3.95 | 4.00 | 4.03 | 4.06 | 3.89 | 0.75% | 5.35% | 119668 | 4773万 | 9.01 | 12.1 | -40.74 | | 56 | 恒大高新 | 2024-08-28 三 | 3.86 | 3.84 | 4.00 | 4.07 | 3.86 | 4.17% | 6.08% | 136007 | 5414万 | 8.94 | 12.01 | -40.44 | | 57 | 恒大高新 | 2024-08-27 二 | 3.90 | 3.88 | 3.84 | 3.92 | 3.80 | -1.03% | 2.51% | 56183 | 2164万 | 8.58 | 11.53 | -38.82 | | 58 | 恒大高新 | 2024-08-26 一 | 3.83 | 3.80 | 3.88 | 3.93 | 3.78 | 2.11% | 2.68% | 59921 | 2323万 | 8.67 | 11.65 | -27.4 | | 59 | 恒大高新 | 2024-08-23 五 | 3.86 | 3.85 | 3.80 | 3.86 | 3.72 | -1.30% | 3.39% | 75831 | 2882万 | 8.49 | 11.41 | -26.83 | | 60 | 恒大高新 | 2024-08-22 四 | 3.95 | 3.93 | 3.85 | 4.00 | 3.83 | -2.04% | 3.45% | 76972 | 3003万 | 8.6 | 11.56 | -27.18 | | 61 | 恒大高新 | 2024-08-21 三 | 3.98 | 4.04 | 3.93 | 4.03 | 3.92 | -2.72% | 4.99% | 111373 | 4414万 | 8.78 | 11.8 | -27.75 | | 62 | 恒大高新 | 2024-08-20 二 | 4.00 | 4.01 | 4.04 | 4.13 | 3.91 | 0.75% | 6.89% | 153928 | 6168万 | 9.03 | 12.13 | -28.53 | | 63 | 恒大高新 | 2024-08-19 一 | 3.90 | 3.93 | 4.01 | 4.23 | 3.85 | 2.04% | 6.98% | 155997 | 6257万 | 8.96 | 12.04 | -28.31 | | 64 | 恒大高新 | 2024-08-16 五 | 4.01 | 4.00 | 3.93 | 4.02 | 3.91 | -1.75% | 2.29% | 51086 | 2018万 | 8.78 | 11.8 | -27.75 | | 65 | 恒大高新 | 2024-08-15 四 | 3.98 | 3.98 | 4.00 | 4.03 | 3.90 | 0.50% | 3.26% | 72777 | 2896万 | 8.94 | 12.01 | -28.24 | | 66 | 恒大高新 | 2024-08-14 三 | 3.95 | 3.95 | 3.98 | 4.02 | 3.95 | 0.76% | 2.65% | 59132 | 2358万 | 8.89 | 11.95 | -28.1 | | 67 | 恒大高新 | 2024-08-13 二 | 3.91 | 3.90 | 3.95 | 3.96 | 3.82 | 1.28% | 2.62% | 58419 | 2283万 | 8.82 | 11.86 | -27.89 | | 68 | 恒大高新 | 2024-08-12 一 | 4.01 | 3.93 | 3.90 | 4.01 | 3.86 | -0.76% | 2.71% | 60554 | 2372万 | 8.71 | 11.71 | -27.54 | | 69 | 恒大高新 | 2024-08-09 五 | 4.01 | 4.02 | 3.93 | 4.04 | 3.92 | -2.24% | 2.56% | 57170 | 2272万 | 8.78 | 11.8 | -27.75 | | 70 | 恒大高新 | 2024-08-08 四 | 3.98 | 4.00 | 4.02 | 4.02 | 3.91 | 0.50% | 3.54% | 79043 | 3145万 | 8.98 | 12.07 | -28.38 | | 71 | 恒大高新 | 2024-08-07 三 | 3.99 | 3.99 | 4.00 | 4.02 | 3.94 | 0.25% | 3.00% | 66968 | 2668万 | 8.94 | 12.01 | -28.24 | | 72 | 恒大高新 | 2024-08-06 二 | 3.87 | 3.84 | 3.99 | 4.00 | 3.87 | 3.91% | 4.43% | 99028 | 3904万 | 8.91 | 11.98 | -28.17 | | 73 | 恒大高新 | 2024-08-05 一 | 3.94 | 3.95 | 3.84 | 4.01 | 3.83 | -2.78% | 3.62% | 80868 | 3176万 | 8.58 | 11.53 | -27.11 | | 74 | 恒大高新 | 2024-08-02 五 | 4.05 | 4.06 | 3.95 | 4.05 | 3.94 | -2.71% | 4.96% | 110828 | 4410万 | 8.82 | 11.86 | -27.89 | | 75 | 恒大高新 | 2024-08-01 四 | 3.94 | 3.94 | 4.06 | 4.10 | 3.94 | 3.05% | 4.62% | 103290 | 4157万 | 9.07 | 12.19 | -28.67 | | 76 | 恒大高新 | 2024-07-31 三 | 3.86 | 3.85 | 3.94 | 3.95 | 3.81 | 2.34% | 3.59% | 80189 | 3126万 | 8.8 | 11.83 | -27.82 | | 77 | 恒大高新 | 2024-07-30 二 | 3.76 | 3.76 | 3.85 | 3.87 | 3.74 | 2.39% | 3.36% | 75031 | 2864万 | 8.6 | 11.56 | -27.18 | | 78 | 恒大高新 | 2024-07-29 一 | 3.71 | 3.71 | 3.76 | 3.79 | 3.67 | 1.35% | 3.87% | 86461 | 3236万 | 8.4 | 11.29 | -26.55 | | 79 | 恒大高新 | 2024-07-26 五 | 3.58 | 3.63 | 3.71 | 3.71 | 3.58 | 2.20% | 3.15% | 70408 | 2587万 | 8.29 | 11.14 | -26.2 | | 80 | 恒大高新 | 2024-07-25 四 | 3.56 | 3.58 | 3.63 | 3.66 | 3.51 | 1.40% | 2.82% | 63059 | 2264万 | 8.11 | 10.9 | -25.63 | | 81 | 恒大高新 | 2024-07-24 三 | 3.63 | 3.66 | 3.58 | 3.69 | 3.57 | -2.19% | 2.74% | 61143 | 2207万 | 8 | 10.75 | -25.28 | | 82 | 恒大高新 | 2024-07-23 二 | 3.66 | 3.66 | 3.66 | 3.78 | 3.64 | 0.00% | 3.91% | 87361 | 3244万 | 8.18 | 10.99 | -25.84 | | 83 | 恒大高新 | 2024-07-22 一 | 3.56 | 3.58 | 3.66 | 3.67 | 3.54 | 2.23% | 3.13% | 69917 | 2534万 | 8.18 | 10.99 | -25.84 | | 84 | 恒大高新 | 2024-07-19 五 | 3.56 | 3.57 | 3.58 | 3.60 | 3.52 | 0.28% | 2.43% | 54254 | 1936万 | 8 | 10.75 | -25.28 | | 85 | 恒大高新 | 2024-07-18 四 | 3.60 | 3.62 | 3.57 | 3.61 | 3.47 | -1.38% | 3.93% | 87834 | 3103万 | 7.98 | 10.72 | -25.21 | | 86 | 恒大高新 | 2024-07-17 三 | 3.65 | 3.66 | 3.62 | 3.78 | 3.58 | -1.09% | 4.46% | 99667 | 3646万 | 8.09 | 10.87 | -25.56 | | 87 | 恒大高新 | 2024-07-16 二 | 3.59 | 3.64 | 3.66 | 3.70 | 3.59 | 0.55% | 5.14% | 114731 | 4193万 | 8.18 | 10.99 | -25.84 | | 88 | 恒大高新 | 2024-07-15 一 | 3.85 | 3.59 | 3.64 | 3.90 | 3.63 | 1.39% | 9.84% | 219918 | 8224万 | 8.13 | 10.93 | -25.7 | | 89 | 恒大高新 | 2024-07-12 五 | 3.60 | 3.61 | 3.59 | 3.70 | 3.56 | -0.55% | 2.77% | 61947 | 2249万 | 8.02 | 10.78 | -25.35 | | 90 | 恒大高新 | 2024-07-11 四 | 3.46 | 3.42 | 3.61 | 3.62 | 3.46 | 5.56% | 3.93% | 87808 | 3128万 | 8.06 | 10.84 | -25.49 | | 91 | 恒大高新 | 2024-07-10 三 | 3.51 | 3.50 | 3.42 | 3.51 | 3.40 | -2.29% | 2.63% | 58700 | 2023万 | 7.64 | 10.27 | -24.15 | | 92 | 恒大高新 | 2024-07-09 二 | 3.54 | 3.51 | 3.50 | 3.57 | 3.35 | -0.28% | 3.57% | 79780 | 2757万 | 7.82 | 10.51 | -24.71 | | 93 | 恒大高新 | 2024-07-08 一 | 3.68 | 3.65 | 3.51 | 3.70 | 3.48 | -3.84% | 2.67% | 59603 | 2110万 | 7.84 | 10.54 | -24.78 | | 94 | 恒大高新 | 2024-07-05 五 | 3.59 | 3.59 | 3.65 | 3.67 | 3.52 | 1.67% | 2.20% | 49093 | 1776万 | 8.15 | 10.96 | -25.77 | | 95 | 恒大高新 | 2024-07-04 四 | 3.77 | 3.76 | 3.59 | 3.79 | 3.58 | -4.52% | 2.64% | 58921 | 2141万 | 8.02 | 10.78 | -25.35 | | 96 | 恒大高新 | 2024-07-03 三 | 3.74 | 3.77 | 3.76 | 3.81 | 3.73 | -0.27% | 1.74% | 38979 | 1468万 | 8.4 | 11.29 | -26.55 | | 97 | 恒大高新 | 2024-07-02 二 | 3.67 | 3.69 | 3.77 | 3.82 | 3.66 | 2.17% | 3.18% | 71087 | 2680万 | 8.42 | 11.32 | -26.62 | | 98 | 恒大高新 | 2024-07-01 一 | 3.67 | 3.66 | 3.69 | 3.71 | 3.57 | 0.82% | 3.04% | 67867 | 2469万 | 8.24 | 11.08 | -26.05 | | 99 | 恒大高新 | 2024-06-28 五 | 3.70 | 3.70 | 3.66 | 3.76 | 3.64 | -1.08% | 2.20% | 49204 | 1826万 | 8.18 | 10.99 | -25.84 | | 100 | 恒大高新 | 2024-06-27 四 | 3.80 | 3.76 | 3.70 | 3.82 | 3.68 | -1.60% | 2.91% | 65080 | 2436万 | 8.27 | 11.11 | -26.13 | | 101 | 恒大高新 | 2024-06-26 三 | 3.59 | 3.59 | 3.76 | 3.76 | 3.50 | 4.74% | 3.80% | 84831 | 3096万 | 8.4 | 11.29 | -26.55 | | 102 | 恒大高新 | 2024-06-25 二 | 3.58 | 3.57 | 3.59 | 3.67 | 3.56 | 0.56% | 2.69% | 60101 | 2167万 | 8.02 | 10.78 | -25.35 | | 103 | 恒大高新 | 2024-06-24 一 | 3.74 | 3.76 | 3.57 | 3.74 | 3.55 | -5.05% | 3.67% | 82044 | 2960万 | 7.98 | 10.72 | -25.21 | | 104 | 恒大高新 | 2024-06-21 五 | 3.75 | 3.76 | 3.76 | 3.82 | 3.68 | 0.00% | 2.73% | 60944 | 2287万 | 8.4 | 11.29 | -26.55 | | 105 | 恒大高新 | 2024-06-20 四 | 3.88 | 3.87 | 3.76 | 3.90 | 3.75 | -2.84% | 2.74% | 61276 | 2328万 | 8.4 | 11.29 | -26.55 | | 106 | 恒大高新 | 2024-06-19 三 | 3.89 | 3.88 | 3.87 | 3.91 | 3.83 | -0.26% | 2.29% | 51247 | 1983万 | 8.65 | 11.62 | -27.33 | | 107 | 恒大高新 | 2024-06-18 二 | 3.85 | 3.74 | 3.88 | 3.91 | 3.73 | 3.74% | 3.82% | 85294 | 3282万 | 8.67 | 11.65 | -27.4 | | 108 | 恒大高新 | 2024-06-17 一 | 3.85 | 3.84 | 3.74 | 3.88 | 3.72 | -2.60% | 3.16% | 70623 | 2662万 | 8.36 | 11.23 | -26.41 | | 109 | 恒大高新 | 2024-06-14 五 | 3.85 | 3.87 | 3.84 | 3.88 | 3.78 | -0.78% | 2.74% | 61292 | 2349万 | 8.58 | 11.53 | -27.11 | | 110 | 恒大高新 | 2024-06-13 四 | 3.94 | 3.94 | 3.87 | 4.02 | 3.85 | -1.78% | 3.10% | 69325 | 2707万 | 8.65 | 11.62 | -27.33 | | 111 | 恒大高新 | 2024-06-12 三 | 3.76 | 3.76 | 3.94 | 3.96 | 3.74 | 4.79% | 4.74% | 105927 | 4125万 | 8.8 | 11.83 | -27.82 | | 112 | 恒大高新 | 2024-06-11 二 | 3.84 | 3.83 | 3.76 | 3.85 | 3.66 | -1.83% | 4.33% | 96698 | 3610万 | 8.4 | 11.29 | -26.55 | | 113 | 恒大高新 | 2024-06-07 五 | 3.68 | 3.57 | 3.83 | 3.84 | 3.66 | 7.28% | 7.72% | 172392 | 6524万 | 8.56 | 11.5 | -27.04 | | 114 | 恒大高新 | 2024-06-06 四 | 3.86 | 3.87 | 3.57 | 3.93 | 3.49 | -7.75% | 7.86% | 175506 | 6353万 | 7.98 | 10.72 | -25.21 | | 115 | 恒大高新 | 2024-06-05 三 | 4.01 | 4.03 | 3.87 | 4.01 | 3.87 | -3.97% | 3.84% | 85896 | 3357万 | 8.65 | 11.62 | -27.33 | | 116 | 恒大高新 | 2024-06-04 二 | 4.08 | 4.12 | 4.03 | 4.08 | 3.93 | -2.18% | 4.58% | 102321 | 4087万 | 9 | 12.1 | -28.46 | | 117 | 恒大高新 | 2024-06-03 一 | 4.26 | 4.28 | 4.12 | 4.30 | 4.06 | -3.74% | 4.81% | 107538 | 4456万 | 9.2 | 12.37 | -29.09 | | 118 | 恒大高新 | 2024-05-31 五 | 4.28 | 4.30 | 4.28 | 4.34 | 4.24 | -0.47% | 3.03% | 67613 | 2892万 | 9.56 | 12.85 | -30.22 | | 119 | 恒大高新 | 2024-05-30 四 | 4.36 | 4.40 | 4.30 | 4.45 | 4.28 | -2.27% | 3.74% | 83488 | 3637万 | 9.61 | 12.91 | -30.36 | | 120 | 恒大高新 | 2024-05-29 三 | 4.34 | 4.34 | 4.40 | 4.44 | 4.28 | 1.38% | 3.18% | 70937 | 3113万 | 9.83 | 13.21 | -31.07 | | 121 | 恒大高新 | 2024-05-28 二 | 4.40 | 4.39 | 4.34 | 4.42 | 4.32 | -1.14% | 2.97% | 66439 | 2894万 | 9.7 | 13.03 | -30.64 | | 122 | 恒大高新 | 2024-05-27 一 | 4.35 | 4.38 | 4.39 | 4.41 | 4.28 | 0.23% | 4.16% | 92833 | 4019万 | 9.81 | 13.18 | -31 | | 123 | 恒大高新 | 2024-05-24 五 | 4.48 | 4.46 | 4.38 | 4.49 | 4.36 | -1.79% | 4.48% | 100066 | 4420万 | 9.78 | 13.15 | -30.93 | | 124 | 恒大高新 | 2024-05-23 四 | 4.67 | 4.63 | 4.46 | 4.67 | 4.43 | -3.67% | 5.07% | 113235 | 5106万 | 9.96 | 13.39 | -31.49 | | 125 | 恒大高新 | 2024-05-22 三 | 4.61 | 4.58 | 4.63 | 4.68 | 4.56 | 1.09% | 5.12% | 114282 | 5279万 | 10.34 | 13.9 | -32.69 | | 126 | 恒大高新 | 2024-05-21 二 | 4.56 | 4.58 | 4.58 | 4.61 | 4.50 | 0.00% | 6.21% | 138776 | 6316万 | 10.23 | 13.75 | -32.34 | | 127 | 恒大高新 | 2024-05-20 一 | 4.71 | 4.71 | 4.58 | 4.75 | 4.54 | -2.76% | 8.74% | 195358 | 9102万 | 10.23 | 13.75 | -32.34 | | 128 | 恒大高新 | 2024-05-17 五 | 4.57 | 4.60 | 4.71 | 4.74 | 4.56 | 2.39% | 8.83% | 197229 | 9214万 | 10.52 | 14.14 | -33.26 | | 129 | 恒大高新 | 2024-05-16 四 | 4.47 | 4.53 | 4.60 | 4.66 | 4.47 | 1.55% | 10.03% | 223985 | 10312万 | 10.28 | 13.81 | -32.48 | | 130 | 恒大高新 | 2024-05-15 三 | 4.49 | 4.49 | 4.53 | 4.69 | 4.49 | 0.89% | 9.20% | 205500 | 9380万 | 10.12 | 13.6 | -31.99 | | 131 | 恒大高新 | 2024-05-14 二 | 4.60 | 4.39 | 4.49 | 4.70 | 4.40 | 2.28% | 11.98% | 267634 | 12094万 | 10.03 | 13.48 | -31.7 | | 132 | 恒大高新 | 2024-05-13 一 | 4.52 | 4.68 | 4.39 | 4.64 | 4.38 | -6.20% | 15.23% | 340321 | 15161万 | 9.81 | 13.18 | -31 | | 133 | 恒大高新 | 2024-05-10 五 | 4.75 | 5.06 | 4.68 | 4.90 | 4.65 | -7.51% | 25.59% | 571720 | 27082万 | 10.46 | 14.05 | -33.05 | | 134 | 恒大高新 | 2024-05-09 四 | 5.12 | 5.13 | 5.06 | 5.64 | 4.91 | -1.36% | 35.45% | 792029 | 41826万 | 11.3 | 15.19 | -35.73 | | 135 | 恒大高新 | 2024-05-08 三 | 4.65 | 4.66 | 5.13 | 5.13 | 4.59 | 10.09% | 10.37% | 231661 | 11533万 | 11.46 | 15.4 | -36.22 | | 136 | 恒大高新 | 2024-05-06 一 | 4.49 | 4.43 | 4.62 | 4.64 | 4.48 | 4.29% | 5.05% | 112800 | 5147万 | 10.32 | 13.87 | -32.62 | | 137 | 恒大高新 | 2024-04-30 二 | 4.64 | 4.51 | 4.43 | 4.65 | 4.31 | -1.77% | 5.87% | 131032 | 5808万 | 9.9 | 13.3 | -31.28 | | 138 | 恒大高新 | 2024-04-29 一 | 4.35 | 4.35 | 4.51 | 4.53 | 4.35 | 3.68% | 4.95% | 110590 | 4936万 | 10.08 | 13.54 | -31.84 | | 139 | 恒大高新 | 2024-04-26 五 | 4.31 | 4.28 | 4.35 | 4.36 | 4.16 | 1.64% | 4.92% | 109923 | 4711万 | 9.72 | 13.06 | -30.71 | | 140 | 恒大高新 | 2024-04-25 四 | 4.15 | 4.16 | 4.28 | 4.31 | 4.10 | 2.88% | 5.05% | 112845 | 4791万 | 9.56 | 12.85 | -30.22 | | 141 | 恒大高新 | 2024-04-24 三 | 4.04 | 3.95 | 4.16 | 4.22 | 3.98 | 5.32% | 6.00% | 136827 | 5633万 | 9.48 | 12.49 | -18.81 | | 142 | 恒大高新 | 2024-04-23 二 | 3.85 | 3.85 | 3.95 | 4.00 | 3.85 | 2.60% | 5.55% | 126549 | 4994万 | 9 | 11.86 | -17.86 | | 143 | 恒大高新 | 2024-04-22 一 | 4.00 | 4.03 | 3.85 | 4.03 | 3.81 | -4.47% | 5.80% | 132159 | 5125万 | 8.78 | 11.56 | -17.41 | | 144 | 恒大高新 | 2024-04-19 五 | 4.06 | 4.10 | 4.03 | 4.13 | 3.97 | -1.71% | 4.82% | 109953 | 4446万 | 9.19 | 12.1 | -18.22 | | 145 | 恒大高新 | 2024-04-18 四 | 4.06 | 4.04 | 4.10 | 4.13 | 3.91 | 1.49% | 7.29% | 166209 | 6721万 | 9.34 | 12.31 | -18.54 | | 146 | 恒大高新 | 2024-04-17 三 | 3.56 | 3.88 | 4.04 | 4.11 | 3.56 | 4.12% | 10.35% | 235848 | 9314万 | 9.21 | 12.13 | -18.27 | | 147 | 恒大高新 | 2024-04-16 二 | 4.00 | 4.31 | 3.88 | 4.02 | 3.88 | -9.98% | 2.39% | 54401 | 2124万 | 8.84 | 11.65 | -17.54 |
|
行情刷新 | 流通股东
 |
