| 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 | 2024-05-08 三 | 4.65 | 4.66 | 5.13 | 5.13 | 4.59 | 10.09% | 10.37% | 231661 | 11533万 | 11.46 | 15.4 | -36.22 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 恒大高新 | 2024-04-15 一 | 4.64 | 4.79 | 4.31 | 4.75 | 4.31 | -10.02% | 7.99% | 182214 | 8015万 | 9.82 | 12.94 | -19.49 | | 15 | 恒大高新 | 2024-04-12 五 | 4.88 | 4.89 | 4.79 | 4.95 | 4.76 | -2.04% | 4.69% | 106992 | 5166万 | 10.92 | 14.38 | -21.66 | | 16 | 恒大高新 | 2024-04-11 四 | 4.86 | 4.94 | 4.89 | 5.01 | 4.82 | -1.01% | 4.75% | 108182 | 5336万 | 11.15 | 14.68 | -22.11 | | 17 | 恒大高新 | 2024-04-10 三 | 5.15 | 5.17 | 4.94 | 5.19 | 4.86 | -4.45% | 6.46% | 147147 | 7322万 | 11.26 | 14.83 | -22.34 | | 18 | 恒大高新 | 2024-04-09 二 | 5.02 | 5.05 | 5.17 | 5.27 | 5.02 | 2.38% | 5.55% | 126390 | 6520万 | 11.78 | 15.52 | -23.38 | | 19 | 恒大高新 | 2024-04-08 一 | 5.30 | 5.32 | 5.05 | 5.31 | 5.02 | -5.08% | 7.82% | 178218 | 9095万 | 11.51 | 15.16 | -22.83 | | 20 | 恒大高新 | 2024-04-03 三 | 5.51 | 5.47 | 5.32 | 5.57 | 5.27 | -2.74% | 7.01% | 159841 | 8586万 | 12.13 | 15.97 | -24.06 | | 21 | 恒大高新 | 2024-04-02 二 | 5.45 | 5.41 | 5.47 | 5.60 | 5.39 | 1.11% | 9.56% | 217920 | 11981万 | 12.47 | 16.42 | -24.73 | | 22 | 恒大高新 | 2024-04-01 一 | 5.35 | 5.32 | 5.41 | 5.42 | 5.30 | 1.69% | 7.36% | 167837 | 8991万 | 12.33 | 16.24 | -24.46 | | 23 | 恒大高新 | 2024-03-29 五 | 5.25 | 5.27 | 5.32 | 5.42 | 5.25 | 0.95% | 7.16% | 163142 | 8665万 | 12.13 | 15.97 | -24.06 | | 24 | 恒大高新 | 2024-03-28 四 | 5.10 | 5.15 | 5.27 | 5.33 | 5.03 | 2.33% | 8.24% | 187707 | 9823万 | 12.01 | 15.82 | -23.83 | | 25 | 恒大高新 | 2024-03-27 三 | 5.49 | 5.49 | 5.15 | 5.59 | 5.15 | -6.19% | 9.42% | 214810 | 11422万 | 11.74 | 15.46 | -23.29 | | 26 | 恒大高新 | 2024-03-26 二 | 5.31 | 5.28 | 5.49 | 5.58 | 5.23 | 3.98% | 12.48% | 284520 | 15445万 | 12.51 | 16.48 | -24.82 | | 27 | 恒大高新 | 2024-03-25 一 | 5.38 | 5.46 | 5.28 | 5.50 | 5.26 | -3.30% | 8.78% | 200219 | 10758万 | 12.03 | 15.85 | -23.87 | | 28 | 恒大高新 | 2024-03-22 五 | 5.47 | 5.54 | 5.46 | 5.60 | 5.36 | -1.44% | 10.92% | 248901 | 13614万 | 12.44 | 16.39 | -24.69 | | 29 | 恒大高新 | 2024-03-21 四 | 5.36 | 5.34 | 5.54 | 5.62 | 5.33 | 3.75% | 14.82% | 337769 | 18483万 | 12.63 | 16.63 | -25.05 | | 30 | 恒大高新 | 2024-03-20 三 | 5.29 | 5.33 | 5.34 | 5.36 | 5.28 | 0.19% | 7.91% | 180336 | 9609万 | 12.17 | 16.03 | -24.15 | | 31 | 恒大高新 | 2024-03-19 二 | 5.38 | 5.38 | 5.33 | 5.50 | 5.28 | -0.93% | 12.27% | 279619 | 15036万 | 12.15 | 16 | -24.1 | | 32 | 恒大高新 | 2024-03-18 一 | 5.12 | 5.15 | 5.38 | 5.39 | 5.12 | 4.47% | 12.78% | 291312 | 15402万 | 12.26 | 16.15 | -24.33 | | 33 | 恒大高新 | 2024-03-15 五 | 4.95 | 4.95 | 5.15 | 5.20 | 4.91 | 4.04% | 14.43% | 328816 | 16706万 | 11.74 | 15.46 | -23.29 | | 34 | 恒大高新 | 2024-03-14 四 | 5.04 | 5.05 | 4.95 | 5.05 | 4.84 | -1.98% | 8.86% | 202011 | 10000万 | 11.28 | 14.86 | -22.38 | | 35 | 恒大高新 | 2024-03-08 五 | 4.79 | 4.83 | 4.80 | 4.95 | 4.66 | -0.62% | 12.83% | 292496 | 13947万 | 10.94 | 14.41 | -21.7 | | 36 | 恒大高新 | 2024-03-07 四 | 5.23 | 5.03 | 4.83 | 5.32 | 4.78 | -3.98% | 26.93% | 613836 | 30675万 | 11.01 | 14.5 | -21.84 | | 37 | 恒大高新 | 2024-03-06 三 | 4.59 | 4.57 | 5.03 | 5.03 | 4.57 | 10.07% | 13.49% | 307522 | 15342万 | 11.46 | 15.1 | -22.74 | | 38 | 恒大高新 | 2024-03-05 二 | 4.72 | 4.84 | 4.57 | 4.79 | 4.54 | -5.58% | 15.32% | 349148 | 16163万 | 10.42 | 13.72 | -20.66 | | 39 | 恒大高新 | 2024-03-04 一 | 4.94 | 5.04 | 4.84 | 5.00 | 4.61 | -3.97% | 25.53% | 581799 | 27782万 | 11.03 | 14.53 | -21.89 | | 40 | 恒大高新 | 2024-03-01 五 | 4.95 | 4.82 | 5.04 | 5.30 | 4.95 | 4.56% | 30.77% | 701309 | 36291万 | 11.49 | 15.13 | -22.79 | | 41 | 恒大高新 | 2024-02-29 四 | 4.18 | 4.38 | 4.82 | 4.82 | 4.17 | 10.05% | 21.83% | 497634 | 23110万 | 10.99 | 14.47 | -21.79 | | 42 | 恒大高新 | 2024-02-28 三 | 4.90 | 4.87 | 4.38 | 5.09 | 4.38 | -10.06% | 14.32% | 326461 | 15374万 | 9.98 | 13.15 | -19.81 | | 43 | 恒大高新 | 2024-02-27 二 | 4.68 | 4.71 | 4.87 | 4.87 | 4.58 | 3.40% | 8.50% | 193635 | 9265万 | 11.1 | 14.62 | -22.02 | | 44 | 恒大高新 | 2024-02-26 一 | 4.57 | 4.56 | 4.71 | 4.85 | 4.47 | 3.29% | 13.92% | 317356 | 14742万 | 10.74 | 14.14 | -21.3 | | 45 | 恒大高新 | 2024-02-23 五 | 4.35 | 4.32 | 4.56 | 4.64 | 4.24 | 5.56% | 11.92% | 271659 | 12047万 | 10.39 | 13.69 | -20.62 | | 46 | 恒大高新 | 2024-02-22 四 | 4.00 | 4.00 | 4.32 | 4.33 | 4.00 | 8.00% | 14.68% | 334630 | 14000万 | 9.85 | 12.97 | -19.53 | | 47 | 恒大高新 | 2024-02-21 三 | 3.85 | 3.88 | 4.00 | 4.27 | 3.78 | 3.09% | 16.12% | 367431 | 15053万 | 9.12 | 12.01 | -18.09 | | 48 | 恒大高新 | 2024-02-20 二 | 3.78 | 3.75 | 3.88 | 3.91 | 3.66 | 3.47% | 9.51% | 216665 | 8268万 | 8.84 | 11.65 | -17.54 | | 49 | 恒大高新 | 2024-02-19 一 | 3.49 | 3.49 | 3.75 | 3.80 | 3.49 | 7.45% | 14.69% | 334873 | 12214万 | 8.55 | 11.26 | -16.96 | | 50 | 恒大高新 | 2024-02-08 四 | 3.05 | 3.32 | 3.49 | 3.54 | 2.99 | 5.12% | 19.02% | 433548 | 13796万 | 7.95 | 10.48 | -15.78 | | 51 | 恒大高新 | 2024-02-07 三 | 3.73 | 3.69 | 3.32 | 3.78 | 3.32 | -10.03% | 12.88% | 293552 | 9925万 | 7.57 | 9.97 | -15.01 | | 52 | 恒大高新 | 2024-02-06 二 | 3.70 | 4.10 | 3.69 | 3.88 | 3.69 | -10.00% | 12.50% | 284987 | 10623万 | 8.41 | 11.08 | -16.69 | | 53 | 恒大高新 | 2024-02-05 一 | 4.62 | 4.56 | 4.10 | 4.66 | 4.10 | -10.09% | 6.67% | 152124 | 6350万 | 9.34 | 12.31 | -18.54 | | 54 | 恒大高新 | 2024-02-02 五 | 4.86 | 4.83 | 4.56 | 5.07 | 4.35 | -5.59% | 9.10% | 207349 | 9828万 | 10.39 | 13.69 | -20.62 | | 55 | 恒大高新 | 2024-02-01 四 | 5.01 | 5.06 | 4.83 | 5.06 | 4.76 | -4.55% | 7.32% | 166896 | 8136万 | 11.01 | 14.5 | -21.84 | | 56 | 恒大高新 | 2024-01-31 三 | 5.40 | 5.41 | 5.06 | 5.51 | 5.01 | -6.47% | 7.20% | 164080 | 8587万 | 11.53 | 15.19 | -22.88 | | 57 | 恒大高新 | 2024-01-30 二 | 5.60 | 5.65 | 5.41 | 5.65 | 5.40 | -4.25% | 5.85% | 133341 | 7341万 | 12.33 | 16.24 | -24.46 | | 58 | 恒大高新 | 2024-01-29 一 | 6.02 | 6.04 | 5.65 | 6.07 | 5.63 | -6.46% | 7.07% | 161038 | 9271万 | 12.88 | 16.96 | -25.55 | | 59 | 恒大高新 | 2024-01-26 五 | 5.93 | 5.92 | 6.04 | 6.23 | 5.91 | 2.03% | 9.08% | 206870 | 12581万 | 13.77 | 18.13 | -27.31 | | 60 | 恒大高新 | 2024-01-25 四 | 5.80 | 5.72 | 5.92 | 5.94 | 5.66 | 3.50% | 7.04% | 160517 | 9341万 | 13.49 | 17.77 | -26.77 | | 61 | 恒大高新 | 2024-01-24 三 | 5.76 | 5.70 | 5.72 | 5.83 | 5.48 | 0.35% | 7.61% | 173538 | 9803万 | 13.04 | 17.17 | -25.86 | | 62 | 恒大高新 | 2024-01-23 二 | 5.90 | 5.91 | 5.70 | 5.93 | 5.60 | -3.55% | 8.77% | 199926 | 11392万 | 12.99 | 17.11 | -25.77 | | 63 | 恒大高新 | 2024-01-22 一 | 6.37 | 6.45 | 5.91 | 6.45 | 5.81 | -8.37% | 10.09% | 229955 | 14099万 | 13.47 | 17.74 | -26.72 | | 64 | 恒大高新 | 2024-01-19 五 | 6.65 | 6.63 | 6.45 | 6.86 | 6.42 | -2.71% | 9.02% | 205481 | 13562万 | 14.7 | 19.36 | -29.17 | | 65 | 恒大高新 | 2024-01-18 四 | 6.63 | 6.81 | 6.63 | 6.88 | 6.36 | -2.64% | 12.08% | 275220 | 18222万 | 15.11 | 19.9 | -29.98 | | 66 | 恒大高新 | 2024-01-17 三 | 7.11 | 7.12 | 6.81 | 7.12 | 6.75 | -4.35% | 12.39% | 282425 | 19560万 | 15.52 | 20.44 | -30.79 | | 67 | 恒大高新 | 2024-01-16 二 | 7.18 | 7.22 | 7.12 | 7.33 | 6.94 | -1.39% | 20.32% | 463073 | 32896万 | 16.23 | 21.37 | -32.2 | | 68 | 恒大高新 | 2024-01-15 一 | 7.34 | 7.33 | 7.22 | 7.48 | 7.02 | -1.50% | 21.05% | 479761 | 34858万 | 16.46 | 21.67 | -32.65 | | 69 | 恒大高新 | 2024-01-12 五 | 7.39 | 7.41 | 7.33 | 7.49 | 7.15 | -1.08% | 25.12% | 572516 | 41843万 | 16.71 | 22 | -33.14 | | 70 | 恒大高新 | 2024-01-11 四 | 6.96 | 7.05 | 7.41 | 7.41 | 6.85 | 5.11% | 20.51% | 467374 | 33501万 | 16.89 | 22.24 | -33.51 | | 71 | 恒大高新 | 2024-01-10 三 | 6.87 | 6.92 | 7.05 | 7.20 | 6.73 | 1.88% | 12.63% | 287965 | 20083万 | 16.07 | 21.16 | -31.88 | | 72 | 恒大高新 | 2024-01-09 二 | 6.75 | 6.82 | 6.92 | 7.21 | 6.75 | 1.47% | 7.42% | 169130 | 11790万 | 15.77 | 20.77 | -31.29 | | 73 | 恒大高新 | 2024-01-08 一 | 6.94 | 6.94 | 6.82 | 6.98 | 6.80 | -1.73% | 4.72% | 107530 | 7411万 | 15.54 | 20.47 | -30.84 | | 74 | 恒大高新 | 2024-01-05 五 | 7.15 | 7.11 | 6.94 | 7.15 | 6.88 | -2.39% | 5.28% | 120305 | 8399万 | 15.82 | 20.83 | -31.38 | | 75 | 恒大高新 | 2024-01-04 四 | 7.13 | 7.13 | 7.11 | 7.19 | 7.07 | -0.28% | 5.36% | 122265 | 8699万 | 16.21 | 21.34 | -32.15 | | 76 | 恒大高新 | 2024-01-03 三 | 7.21 | 7.25 | 7.13 | 7.25 | 7.06 | -1.66% | 7.23% | 164891 | 11738万 | 16.25 | 21.4 | -32.24 | | 77 | 恒大高新 | 2024-01-02 二 | 7.17 | 7.11 | 7.25 | 7.39 | 7.16 | 1.97% | 9.68% | 220592 | 15977万 | 16.52 | 21.76 | -32.78 | | 78 | 恒大高新 | 2023-12-29 五 | 6.85 | 6.84 | 7.11 | 7.16 | 6.81 | 3.95% | 11.01% | 250883 | 17685万 | 16.21 | 21.34 | -32.15 | | 79 | 恒大高新 | 2023-12-28 四 | 6.50 | 6.53 | 6.84 | 6.89 | 6.43 | 4.75% | 14.19% | 323535 | 21736万 | 15.59 | 20.53 | -30.93 | | 80 | 恒大高新 | 2023-12-27 三 | 6.48 | 6.50 | 6.53 | 6.60 | 6.43 | 0.46% | 11.53% | 262730 | 17123万 | 14.88 | 19.6 | -29.53 | | 81 | 恒大高新 | 2023-12-26 二 | 6.31 | 6.30 | 6.50 | 6.78 | 6.31 | 3.17% | 19.79% | 450996 | 29580万 | 14.82 | 19.51 | -29.39 | | 82 | 恒大高新 | 2023-12-25 一 | 6.46 | 6.75 | 6.30 | 6.52 | 6.09 | -6.67% | 22.72% | 517877 | 32448万 | 14.36 | 18.91 | -28.49 | | 83 | 恒大高新 | 2023-12-22 五 | 7.50 | 7.50 | 6.75 | 7.65 | 6.75 | -10.00% | 31.23% | 711791 | 50312万 | 15.38 | 20.26 | -30.52 | | 84 | 恒大高新 | 2023-12-21 四 | 7.58 | 7.33 | 7.50 | 7.89 | 7.37 | 2.32% | 37.84% | 862531 | 65399万 | 17.09 | 22.51 | -33.91 | | 85 | 恒大高新 | 2023-12-20 三 | 7.88 | 8.05 | 7.33 | 7.96 | 7.27 | -8.94% | 41.26% | 940484 | 71942万 | 16.71 | 22 | -33.14 | | 86 | 恒大高新 | 2023-12-19 二 | 9.52 | 8.79 | 8.05 | 9.52 | 7.92 | -8.42% | 57.12% | 1301898 | 116924万 | 18.35 | 24.17 | -36.4 | | 87 | 恒大高新 | 2023-12-18 一 | 8.79 | 7.99 | 8.79 | 8.79 | 8.79 | 10.01% | 2.57% | 58590 | 5150万 | 20.03 | 26.39 | -39.75 | | 88 | 恒大高新 | 2023-12-15 五 | 7.53 | 7.26 | 7.99 | 7.99 | 7.50 | 10.06% | 17.15% | 390843 | 30892万 | 18.21 | 23.99 | -36.13 | | 89 | 恒大高新 | 2023-12-14 四 | 6.95 | 6.91 | 7.26 | 7.47 | 6.91 | 5.07% | 14.37% | 327592 | 23623万 | 16.55 | 21.79 | -32.83 | | 90 | 恒大高新 | 2023-12-13 三 | 7.01 | 7.03 | 6.91 | 7.03 | 6.90 | -1.71% | 2.58% | 58835 | 4095万 | 15.75 | 20.74 | -31.25 | | 91 | 恒大高新 | 2023-12-12 二 | 7.00 | 7.05 | 7.03 | 7.08 | 6.88 | -0.28% | 4.47% | 101900 | 7108万 | 16.02 | 21.1 | -31.79 | | 92 | 恒大高新 | 2023-12-11 一 | 6.75 | 6.78 | 7.05 | 7.18 | 6.74 | 3.98% | 6.75% | 153749 | 10733万 | 16.07 | 21.16 | -31.88 | | 93 | 恒大高新 | 2023-12-08 五 | 6.95 | 6.91 | 6.78 | 6.97 | 6.75 | -1.88% | 4.86% | 110851 | 7568万 | 15.45 | 20.35 | -30.66 | | 94 | 恒大高新 | 2023-12-07 四 | 6.98 | 7.00 | 6.91 | 7.00 | 6.91 | -1.29% | 3.00% | 68470 | 4753万 | 15.75 | 20.74 | -31.25 | | 95 | 恒大高新 | 2023-12-06 三 | 6.95 | 7.00 | 7.00 | 7.13 | 6.93 | 0.00% | 2.94% | 67042 | 4726万 | 15.95 | 21.01 | -31.65 | | 96 | 恒大高新 | 2023-12-05 二 | 7.12 | 7.14 | 7.00 | 7.14 | 7.00 | -1.96% | 3.50% | 79759 | 5637万 | 15.95 | 21.01 | -31.65 | | 97 | 恒大高新 | 2023-12-04 一 | 7.04 | 7.10 | 7.14 | 7.21 | 7.03 | 0.56% | 4.34% | 98849 | 7052万 | 16.27 | 21.43 | -32.29 | | 98 | 恒大高新 | 2023-12-01 五 | 6.97 | 6.94 | 7.10 | 7.16 | 6.93 | 2.31% | 4.50% | 102642 | 7254万 | 16.18 | 21.31 | -32.1 | | 99 | 恒大高新 | 2023-11-30 四 | 7.00 | 7.02 | 6.94 | 7.03 | 6.88 | -1.14% | 2.59% | 59010 | 4093万 | 15.82 | 20.83 | -31.38 | | 100 | 恒大高新 | 2023-11-29 三 | 7.04 | 7.02 | 7.02 | 7.07 | 6.95 | 0.00% | 3.29% | 74941 | 5255万 | 16 | 21.07 | -31.74 | | 101 | 恒大高新 | 2023-11-28 二 | 7.01 | 7.01 | 7.02 | 7.08 | 6.95 | 0.14% | 3.18% | 72521 | 5073万 | 16 | 21.07 | -31.74 | | 102 | 恒大高新 | 2023-11-27 一 | 6.95 | 7.04 | 7.01 | 7.15 | 6.94 | -0.43% | 5.93% | 135121 | 9483万 | 15.98 | 21.04 | -31.7 | | 103 | 恒大高新 | 2023-11-24 五 | 6.85 | 6.87 | 7.04 | 7.06 | 6.79 | 2.47% | 6.06% | 138144 | 9567万 | 16.05 | 21.13 | -31.83 | | 104 | 恒大高新 | 2023-11-23 四 | 6.87 | 6.87 | 6.87 | 6.95 | 6.85 | 0.00% | 3.42% | 78025 | 5379万 | 15.66 | 20.62 | -31.06 | | 105 | 恒大高新 | 2023-11-22 三 | 6.91 | 6.95 | 6.87 | 7.01 | 6.87 | -1.15% | 3.79% | 86439 | 5980万 | 15.66 | 20.62 | -31.06 | | 106 | 恒大高新 | 2023-11-21 二 | 6.97 | 6.97 | 6.95 | 7.24 | 6.94 | -0.29% | 5.54% | 126274 | 8888万 | 15.84 | 20.86 | -31.43 | | 107 | 恒大高新 | 2023-11-20 一 | 7.05 | 7.03 | 6.97 | 7.07 | 6.84 | -0.85% | 5.05% | 115163 | 8013万 | 15.89 | 20.92 | -31.52 | | 108 | 恒大高新 | 2023-11-17 五 | 6.82 | 6.89 | 7.03 | 7.14 | 6.82 | 2.03% | 8.06% | 183593 | 12906万 | 16.02 | 21.1 | -31.79 | | 109 | 恒大高新 | 2023-11-16 四 | 7.25 | 7.05 | 6.89 | 7.25 | 6.78 | -2.27% | 9.99% | 227791 | 15718万 | 15.7 | 20.68 | -31.16 | | 110 | 恒大高新 | 2023-11-15 三 | 6.86 | 6.81 | 7.05 | 7.06 | 6.81 | 3.52% | 6.87% | 156642 | 10858万 | 16.07 | 21.16 | -31.88 | | 111 | 恒大高新 | 2023-11-14 二 | 6.91 | 6.89 | 6.81 | 6.92 | 6.78 | -1.16% | 4.14% | 94309 | 6430万 | 15.52 | 20.44 | -30.79 | | 112 | 恒大高新 | 2023-11-13 一 | 7.05 | 7.04 | 6.89 | 7.07 | 6.86 | -2.13% | 5.45% | 124307 | 8597万 | 15.7 | 20.68 | -31.16 | | 113 | 恒大高新 | 2023-11-10 五 | 6.92 | 6.98 | 7.04 | 7.06 | 6.77 | 0.86% | 6.74% | 153732 | 10638万 | 16.05 | 21.13 | -31.83 | | 114 | 恒大高新 | 2023-11-09 四 | 7.16 | 7.05 | 6.98 | 7.20 | 6.92 | -0.99% | 10.25% | 233578 | 16449万 | 15.91 | 20.95 | -31.56 | | 115 | 恒大高新 | 2023-11-08 三 | 6.71 | 6.75 | 7.05 | 7.20 | 6.68 | 4.44% | 14.31% | 326133 | 22751万 | 16.07 | 21.16 | -31.88 | | 116 | 恒大高新 | 2023-11-07 二 | 6.68 | 6.65 | 6.75 | 6.81 | 6.62 | 1.50% | 6.52% | 148586 | 9953万 | 15.38 | 20.26 | -30.52 | | 117 | 恒大高新 | 2023-11-06 一 | 6.48 | 6.48 | 6.65 | 6.91 | 6.47 | 2.62% | 8.11% | 184838 | 12339万 | 15.16 | 19.96 | -30.07 | | 118 | 恒大高新 | 2023-11-03 五 | 6.52 | 6.50 | 6.48 | 6.55 | 6.46 | -0.31% | 1.89% | 43048 | 2795万 | 14.77 | 19.45 | -29.3 | | 119 | 恒大高新 | 2023-11-02 四 | 6.52 | 6.52 | 6.50 | 6.58 | 6.48 | -0.31% | 2.40% | 54624 | 3563万 | 14.82 | 19.51 | -29.39 | | 120 | 恒大高新 | 2023-11-01 三 | 6.46 | 6.47 | 6.52 | 6.55 | 6.46 | 0.77% | 2.60% | 59347 | 3870万 | 14.86 | 19.57 | -29.48 | | 121 | 恒大高新 | 2023-10-31 二 | 6.41 | 6.45 | 6.47 | 6.56 | 6.40 | 0.31% | 3.95% | 90088 | 5859万 | 14.75 | 19.42 | -29.26 | | 122 | 恒大高新 | 2023-10-30 一 | 6.31 | 6.37 | 6.45 | 6.58 | 6.30 | 1.26% | 5.23% | 119186 | 7697万 | 14.7 | 19.36 | -29.17 | | 123 | 恒大高新 | 2023-10-27 五 | 6.26 | 6.32 | 6.37 | 6.40 | 6.23 | 0.79% | 3.82% | 87087 | 5518万 | 14.52 | 19.12 | -28.8 | | 124 | 恒大高新 | 2023-10-26 四 | 6.33 | 6.36 | 6.32 | 6.40 | 6.27 | -0.63% | 1.98% | 45218 | 2857万 | 14.4 | 18.97 | -33.72 | | 125 | 恒大高新 | 2023-10-25 三 | 6.30 | 6.24 | 6.36 | 6.41 | 6.24 | 1.92% | 2.85% | 64899 | 4128万 | 14.5 | 19.09 | -33.93 | | 126 | 恒大高新 | 2023-10-24 二 | 6.01 | 5.95 | 6.24 | 6.27 | 5.94 | 4.87% | 3.38% | 76976 | 4750万 | 14.22 | 18.73 | -33.29 | | 127 | 恒大高新 | 2023-10-23 一 | 6.11 | 6.14 | 5.95 | 6.19 | 5.91 | -3.09% | 2.03% | 46342 | 2784万 | 13.56 | 17.86 | -31.74 | | 128 | 恒大高新 | 2023-10-20 五 | 6.16 | 6.17 | 6.14 | 6.25 | 6.12 | -0.49% | 1.65% | 37579 | 2315万 | 13.99 | 18.43 | -32.76 | | 129 | 恒大高新 | 2023-10-19 四 | 6.16 | 6.18 | 6.17 | 6.31 | 6.11 | -0.16% | 1.84% | 41854 | 2604万 | 14.06 | 18.52 | -32.92 | | 130 | 恒大高新 | 2023-10-18 三 | 6.27 | 6.30 | 6.18 | 6.28 | 6.17 | -1.90% | 2.04% | 46492 | 2883万 | 14.09 | 18.55 | -32.97 | | 131 | 恒大高新 | 2023-10-17 二 | 6.28 | 6.29 | 6.30 | 6.34 | 6.24 | 0.16% | 1.84% | 42051 | 2644万 | 14.36 | 18.91 | -33.61 | | 132 | 恒大高新 | 2023-10-16 一 | 6.31 | 6.34 | 6.29 | 6.39 | 6.25 | -0.79% | 2.50% | 56984 | 3583万 | 14.34 | 18.88 | -33.56 | | 133 | 恒大高新 | 2023-10-13 五 | 6.41 | 6.47 | 6.34 | 6.46 | 6.32 | -2.01% | 2.64% | 60251 | 3839万 | 14.45 | 19.03 | -33.82 | | 134 | 恒大高新 | 2023-10-12 四 | 6.35 | 6.33 | 6.47 | 6.48 | 6.32 | 2.21% | 3.67% | 83661 | 5371万 | 14.75 | 19.42 | -34.52 | | 135 | 恒大高新 | 2023-10-11 三 | 6.42 | 6.44 | 6.33 | 6.44 | 6.31 | -1.71% | 4.00% | 91076 | 5782万 | 14.43 | 19 | -33.77 | | 136 | 恒大高新 | 2023-10-10 二 | 6.42 | 6.35 | 6.44 | 6.51 | 6.35 | 1.42% | 5.09% | 116106 | 7475万 | 14.68 | 19.33 | -34.36 | | 137 | 恒大高新 | 2023-10-09 一 | 6.38 | 6.33 | 6.35 | 6.57 | 6.33 | 0.32% | 6.17% | 140645 | 9053万 | 14.47 | 19.06 | -33.88 | | 138 | 恒大高新 | 2023-09-28 四 | 6.24 | 6.28 | 6.33 | 6.40 | 6.23 | 0.80% | 7.42% | 169018 | 10730万 | 14.43 | 19 | -33.77 | | 139 | 恒大高新 | 2023-09-27 三 | 6.50 | 6.61 | 6.28 | 6.50 | 6.20 | -4.99% | 13.53% | 308481 | 19454万 | 14.31 | 18.85 | -33.5 | | 140 | 恒大高新 | 2023-09-26 二 | 6.35 | 6.36 | 6.61 | 6.84 | 6.25 | 3.93% | 6.95% | 158486 | 10364万 | 15.07 | 19.84 | -35.26 | | 141 | 恒大高新 | 2023-09-25 一 | 6.45 | 6.43 | 6.36 | 6.49 | 6.32 | -1.09% | 1.87% | 42714 | 2726万 | 14.5 | 19.09 | -33.93 | | 142 | 恒大高新 | 2023-09-22 五 | 6.29 | 6.29 | 6.43 | 6.44 | 6.24 | 2.23% | 1.88% | 42773 | 2723万 | 14.66 | 19.3 | -34.3 | | 143 | 恒大高新 | 2023-09-21 四 | 6.36 | 6.31 | 6.29 | 6.38 | 6.26 | -0.32% | 1.79% | 40899 | 2580万 | 14.34 | 18.88 | -33.56 | | 144 | 恒大高新 | 2023-09-20 三 | 6.34 | 6.36 | 6.31 | 6.40 | 6.28 | -0.79% | 1.49% | 33906 | 2151万 | 14.38 | 18.94 | -33.66 | | 145 | 恒大高新 | 2023-09-19 二 | 6.52 | 6.53 | 6.36 | 6.52 | 6.33 | -2.60% | 2.26% | 51532 | 3293万 | 14.5 | 19.09 | -33.93 | | 146 | 恒大高新 | 2023-09-18 一 | 6.36 | 6.39 | 6.53 | 6.62 | 6.31 | 2.19% | 2.85% | 65043 | 4243万 | 14.88 | 19.6 | -34.84 | | 147 | 恒大高新 | 2023-09-15 五 | 6.49 | 6.44 | 6.39 | 6.49 | 6.36 | -0.78% | 2.21% | 50395 | 3226万 | 14.56 | 19.18 | -34.09 | | 148 | 恒大高新 | 2023-09-14 四 | 6.51 | 6.52 | 6.44 | 6.52 | 6.40 | -1.23% | 1.49% | 33937 | 2191万 | 14.68 | 19.33 | -34.36 | | 149 | 恒大高新 | 2023-09-13 三 | 6.58 | 6.59 | 6.52 | 6.64 | 6.48 | -1.06% | 1.79% | 40697 | 2658万 | 14.86 | 19.57 | -34.78 | | 150 | 恒大高新 | 2023-09-12 二 | 6.56 | 6.57 | 6.59 | 6.64 | 6.51 | 0.30% | 1.96% | 44714 | 2940万 | 15.02 | 19.78 | -35.16 | | 151 | 恒大高新 | 2023-09-11 一 | 6.55 | 6.56 | 6.57 | 6.62 | 6.49 | 0.15% | 2.41% | 54960 | 3608万 | 14.97 | 19.72 | -35.05 | | 152 | 恒大高新 | 2023-09-08 五 | 6.49 | 6.57 | 6.56 | 6.60 | 6.49 | -0.15% | 1.79% | 40816 | 2678万 | 14.95 | 19.69 | -35 | | 153 | 恒大高新 | 2023-09-07 四 | 6.65 | 6.66 | 6.57 | 6.70 | 6.56 | -1.35% | 2.54% | 57850 | 3824万 | 14.97 | 19.72 | -35.05 | | 154 | 恒大高新 | 2023-09-06 三 | 6.58 | 6.58 | 6.66 | 6.67 | 6.54 | 1.22% | 2.53% | 57735 | 3825万 | 15.18 | 19.99 | -35.53 | | 155 | 恒大高新 | 2023-09-05 二 | 6.55 | 6.55 | 6.58 | 6.60 | 6.51 | 0.46% | 2.14% | 48713 | 3197万 | 15 | 19.75 | -35.1 | | 156 | 恒大高新 | 2023-09-04 一 | 6.48 | 6.46 | 6.55 | 6.56 | 6.45 | 1.39% | 2.21% | 50406 | 3292万 | 14.93 | 19.66 | -34.94 | | 157 | 恒大高新 | 2023-09-01 五 | 6.50 | 6.50 | 6.46 | 6.54 | 6.44 | -0.62% | 1.66% | 37840 | 2453万 | 14.72 | 19.39 | -34.46 | | 158 | 恒大高新 | 2023-08-31 四 | 6.48 | 6.49 | 6.50 | 6.53 | 6.44 | 0.15% | 1.88% | 42933 | 2781万 | 14.82 | 19.51 | -34.68 | | 159 | 恒大高新 | 2023-08-30 三 | 6.50 | 6.47 | 6.49 | 6.56 | 6.45 | 0.31% | 2.40% | 54666 | 3554万 | 14.79 | 19.48 | -34.62 | | 160 | 恒大高新 | 2023-08-29 二 | 6.33 | 6.30 | 6.47 | 6.47 | 6.30 | 2.70% | 2.78% | 63439 | 4073万 | 14.75 | 19.42 | -34.52 | | 161 | 恒大高新 | 2023-08-28 一 | 6.49 | 6.20 | 6.30 | 6.52 | 6.27 | 1.61% | 5.62% | 128126 | 8236万 | 14.36 | 18.91 | -33.61 | | 162 | 恒大高新 | 2023-08-25 五 | 6.26 | 6.28 | 6.20 | 6.45 | 6.20 | -1.27% | 2.96% | 67539 | 4261万 | 14.13 | 18.61 | -33.08 | | 163 | 恒大高新 | 2023-08-23 三 | 6.36 | 6.37 | 6.33 | 6.41 | 6.32 | -0.63% | 1.73% | 37461 | 2384万 | 13.72 | 19 | -30.71 | | 164 | 恒大高新 | 2023-08-22 二 | 6.47 | 6.46 | 6.37 | 6.52 | 6.27 | -1.39% | 2.79% | 60426 | 3842万 | 13.8 | 19.12 | -30.91 |
|
行情刷新 | 流通股东
 |
