| 股票名称 | 代码 002787 | 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 | 华源控股 | 2024-04-29 一 | 7.36 | 7.42 | 7.79 | 7.84 | 7.35 | 4.99% | 4.90% | 121043 | 9305万 | 19.25 | 25.82 | 100.7 | | 2 | 华源控股 | 2024-04-26 五 | 7.49 | 7.56 | 7.42 | 7.59 | 7.31 | -1.85% | 4.91% | 121290 | 8965万 | 18.33 | 24.59 | 95.92 | | 3 | 华源控股 | 2024-04-25 四 | 7.21 | 7.09 | 7.56 | 7.80 | 7.21 | 6.63% | 7.53% | 185996 | 14169万 | 18.68 | 25.05 | 97.73 | | 4 | 华源控股 | 2024-04-24 三 | 7.06 | 6.97 | 7.09 | 7.13 | 6.94 | 1.72% | 2.73% | 67489 | 4755万 | 17.52 | 23.5 | 91.65 | | 5 | 华源控股 | 2024-04-23 二 | 7.21 | 7.30 | 6.97 | 7.26 | 6.90 | -4.52% | 4.98% | 123171 | 8642万 | 17.22 | 23.1 | 90.1 | | 6 | 华源控股 | 2024-04-22 一 | 7.11 | 7.11 | 7.30 | 7.45 | 6.79 | 2.67% | 4.48% | 110638 | 7877万 | 18.04 | 24.19 | 286.94 | | 7 | 华源控股 | 2024-04-19 五 | 7.05 | 6.98 | 7.11 | 7.33 | 6.92 | 1.86% | 3.76% | 93005 | 6605万 | 17.57 | 23.56 | 279.47 | | 8 | 华源控股 | 2024-04-18 四 | 6.93 | 6.90 | 6.98 | 7.15 | 6.73 | 1.16% | 3.39% | 83763 | 5854万 | 17.25 | 23.13 | 274.36 | | 9 | 华源控股 | 2024-04-17 三 | 6.44 | 6.42 | 6.90 | 6.95 | 6.42 | 7.48% | 4.62% | 114174 | 7716万 | 17.05 | 22.87 | 271.22 | | 10 | 华源控股 | 2024-04-16 二 | 7.10 | 7.13 | 6.42 | 7.10 | 6.42 | -9.96% | 5.45% | 134543 | 8789万 | 15.86 | 21.28 | 252.35 | | 11 | 华源控股 | 2024-04-15 一 | 7.42 | 7.50 | 7.13 | 7.48 | 6.91 | -4.93% | 6.22% | 153731 | 10998万 | 17.62 | 23.63 | 280.26 | | 12 | 华源控股 | 2024-04-12 五 | 7.79 | 7.81 | 7.50 | 8.00 | 7.48 | -3.97% | 6.32% | 156058 | 11980万 | 18.53 | 24.86 | 294.8 | | 13 | 华源控股 | 2024-04-11 四 | 7.50 | 7.29 | 7.81 | 8.02 | 7.50 | 7.13% | 7.76% | 191790 | 15069万 | 19.3 | 25.88 | 306.99 | | 14 | 华源控股 | 2024-04-10 三 | 7.50 | 7.51 | 7.29 | 7.50 | 7.21 | -2.93% | 2.10% | 51934 | 3808万 | 18.01 | 24.16 | 286.55 | | 15 | 华源控股 | 2024-04-09 二 | 7.45 | 7.49 | 7.51 | 7.53 | 7.35 | 0.27% | 1.49% | 36819 | 2743万 | 18.56 | 24.89 | 295.19 | | 16 | 华源控股 | 2024-04-08 一 | 7.61 | 7.61 | 7.49 | 7.69 | 7.44 | -1.58% | 2.21% | 54483 | 4112万 | 18.51 | 24.82 | 294.41 | | 17 | 华源控股 | 2024-04-03 三 | 7.85 | 7.85 | 7.61 | 7.88 | 7.57 | -3.06% | 2.44% | 60333 | 4641万 | 18.8 | 25.22 | 299.12 | | 18 | 华源控股 | 2024-04-02 二 | 7.60 | 7.63 | 7.85 | 7.98 | 7.58 | 2.88% | 3.26% | 80497 | 6293万 | 19.4 | 26.02 | 308.56 | | 19 | 华源控股 | 2024-04-01 一 | 7.45 | 7.45 | 7.63 | 7.75 | 7.45 | 2.42% | 2.47% | 61106 | 4648万 | 18.85 | 25.29 | 299.91 | | 20 | 华源控股 | 2024-03-29 五 | 7.33 | 7.33 | 7.45 | 7.45 | 7.25 | 1.64% | 2.33% | 57628 | 4249万 | 18.41 | 24.69 | 292.84 | | 21 | 华源控股 | 2024-03-28 四 | 7.20 | 7.24 | 7.33 | 7.46 | 7.18 | 1.24% | 2.37% | 58583 | 4304万 | 18.11 | 24.29 | -214.07 | | 22 | 华源控股 | 2024-03-27 三 | 7.49 | 7.48 | 7.24 | 7.59 | 7.22 | -3.21% | 2.44% | 60178 | 4442万 | 17.89 | 23.99 | -211.44 | | 23 | 华源控股 | 2024-03-26 二 | 7.37 | 7.37 | 7.48 | 7.58 | 7.33 | 1.49% | 2.54% | 62825 | 4682万 | 18.48 | 24.79 | -218.45 | | 24 | 华源控股 | 2024-03-25 一 | 7.88 | 7.86 | 7.37 | 7.93 | 7.35 | -6.23% | 4.14% | 102283 | 7780万 | 18.21 | 24.42 | -215.24 | | 25 | 华源控股 | 2024-03-22 五 | 7.65 | 7.61 | 7.86 | 7.99 | 7.40 | 3.29% | 5.45% | 134614 | 10400万 | 19.42 | 26.05 | -229.55 | | 26 | 华源控股 | 2024-03-21 四 | 7.42 | 7.35 | 7.61 | 7.64 | 7.37 | 3.54% | 2.42% | 59909 | 4495万 | 18.8 | 25.22 | -222.25 | | 27 | 华源控股 | 2024-03-20 三 | 7.21 | 7.22 | 7.35 | 7.35 | 7.18 | 1.80% | 1.56% | 38531 | 2800万 | 18.16 | 24.36 | -214.66 | | 28 | 华源控股 | 2024-03-19 二 | 7.23 | 7.21 | 7.22 | 7.34 | 7.17 | 0.14% | 1.93% | 47608 | 3447万 | 17.84 | 23.93 | -210.86 | | 29 | 华源控股 | 2024-03-18 一 | 6.99 | 7.00 | 7.21 | 7.26 | 6.99 | 3.00% | 2.42% | 59792 | 4287万 | 17.81 | 23.89 | -210.57 | | 30 | 华源控股 | 2024-03-15 五 | 6.94 | 7.02 | 7.00 | 7.07 | 6.87 | -0.28% | 2.14% | 52962 | 3679万 | 17.3 | 23.2 | -204.44 | | 31 | 华源控股 | 2024-03-14 四 | 6.90 | 6.89 | 7.02 | 7.16 | 6.83 | 1.89% | 3.43% | 84650 | 5929万 | 17.35 | 23.26 | -205.02 | | 32 | 华源控股 | 2024-03-08 五 | 6.45 | 6.47 | 6.51 | 6.56 | 6.41 | 0.62% | 1.73% | 42643 | 2770万 | 16.09 | 21.57 | -190.13 | | 33 | 华源控股 | 2024-03-07 四 | 6.56 | 6.50 | 6.47 | 6.62 | 6.41 | -0.46% | 2.65% | 65428 | 4264万 | 15.99 | 21.44 | -188.96 | | 34 | 华源控股 | 2024-03-06 三 | 6.28 | 6.30 | 6.50 | 6.85 | 6.27 | 3.17% | 3.58% | 88563 | 5791万 | 16.06 | 21.54 | -189.83 | | 35 | 华源控股 | 2024-03-05 二 | 6.39 | 6.42 | 6.30 | 6.45 | 6.28 | -1.87% | 2.27% | 56035 | 3567万 | 15.57 | 20.88 | -183.99 | | 36 | 华源控股 | 2024-03-04 一 | 6.36 | 6.36 | 6.42 | 6.45 | 6.23 | 0.94% | 2.55% | 63053 | 4017万 | 15.86 | 21.28 | -187.5 | | 37 | 华源控股 | 2024-03-01 五 | 6.43 | 6.40 | 6.36 | 6.47 | 6.25 | -0.63% | 2.72% | 67323 | 4266万 | 15.71 | 21.08 | -185.74 | | 38 | 华源控股 | 2024-02-29 四 | 6.17 | 6.20 | 6.40 | 6.43 | 6.01 | 3.23% | 5.14% | 126904 | 7935万 | 15.81 | 21.21 | -186.91 | | 39 | 华源控股 | 2024-02-28 三 | 6.86 | 6.86 | 6.20 | 7.16 | 6.17 | -9.62% | 6.76% | 167150 | 11070万 | 15.32 | 20.55 | -181.07 | | 40 | 华源控股 | 2024-02-27 二 | 6.60 | 6.56 | 6.86 | 6.86 | 6.50 | 4.57% | 2.90% | 71654 | 4839万 | 16.95 | 22.73 | -200.35 | | 41 | 华源控股 | 2024-02-26 一 | 6.25 | 6.25 | 6.56 | 6.78 | 6.21 | 4.96% | 5.47% | 135221 | 8772万 | 16.21 | 21.74 | -191.59 | | 42 | 华源控股 | 2024-02-23 五 | 6.12 | 6.13 | 6.25 | 6.35 | 6.10 | 1.96% | 4.33% | 106887 | 6654万 | 15.44 | 20.71 | -182.53 | | 43 | 华源控股 | 2024-02-22 四 | 5.86 | 5.92 | 6.13 | 6.26 | 5.84 | 3.55% | 3.82% | 94425 | 5724万 | 15.15 | 20.31 | -179.03 | | 44 | 华源控股 | 2024-02-21 三 | 6.00 | 5.80 | 5.92 | 6.30 | 5.75 | 2.07% | 7.38% | 182257 | 10947万 | 14.63 | 19.62 | -172.89 | | 45 | 华源控股 | 2024-02-20 二 | 5.29 | 5.27 | 5.80 | 5.80 | 5.16 | 10.06% | 3.19% | 78813 | 4353万 | 14.33 | 19.22 | -169.39 | | 46 | 华源控股 | 2024-02-19 一 | 5.28 | 5.02 | 5.27 | 5.48 | 5.19 | 4.98% | 6.49% | 160357 | 8502万 | 13.02 | 17.46 | -153.91 | | 47 | 华源控股 | 2024-02-08 四 | 4.58 | 4.58 | 5.02 | 5.04 | 4.18 | 9.61% | 8.83% | 218127 | 10238万 | 12.4 | 16.64 | -146.61 | | 48 | 华源控股 | 2024-02-07 三 | 5.10 | 5.09 | 4.58 | 5.12 | 4.58 | -10.02% | 8.44% | 208655 | 9627万 | 11.32 | 15.18 | -133.76 | | 49 | 华源控股 | 2024-02-06 二 | 5.10 | 5.65 | 5.09 | 5.33 | 5.09 | -9.91% | 5.40% | 133476 | 6837万 | 12.58 | 16.87 | -148.65 | | 50 | 华源控股 | 2024-02-05 一 | 6.20 | 6.28 | 5.65 | 6.20 | 5.65 | -10.03% | 1.57% | 38703 | 2227万 | 13.96 | 18.72 | -165.01 | | 51 | 华源控股 | 2024-02-02 五 | 6.64 | 6.63 | 6.28 | 6.83 | 6.01 | -5.28% | 3.58% | 88385 | 5647万 | 15.52 | 20.81 | -183.41 | | 52 | 华源控股 | 2024-02-01 四 | 6.78 | 6.82 | 6.63 | 6.81 | 6.49 | -2.79% | 2.66% | 65651 | 4368万 | 16.38 | 21.97 | -193.63 | | 53 | 华源控股 | 2024-01-31 三 | 7.10 | 7.18 | 6.82 | 7.33 | 6.76 | -5.01% | 2.58% | 63865 | 4461万 | 16.85 | 22.6 | -199.18 | | 54 | 华源控股 | 2024-01-30 二 | 7.52 | 7.49 | 7.18 | 7.52 | 7.10 | -4.14% | 1.83% | 45102 | 3307万 | 17.74 | 23.79 | -209.69 | | 55 | 华源控股 | 2024-01-29 一 | 7.79 | 7.79 | 7.49 | 7.88 | 7.46 | -3.85% | 1.93% | 47736 | 3620万 | 18.51 | 24.82 | -218.75 | | 56 | 华源控股 | 2024-01-26 五 | 7.77 | 7.77 | 7.79 | 7.97 | 7.70 | 0.26% | 2.00% | 49525 | 3899万 | 19.25 | 25.82 | -227.51 | | 57 | 华源控股 | 2024-01-25 四 | 7.62 | 7.55 | 7.77 | 7.80 | 7.46 | 2.91% | 1.77% | 43805 | 3360万 | 19.2 | 25.75 | -226.92 | | 58 | 华源控股 | 2024-01-24 三 | 7.49 | 7.49 | 7.55 | 7.73 | 7.20 | 0.80% | 2.35% | 57979 | 4320万 | 18.65 | 25.02 | -220.5 | | 59 | 华源控股 | 2024-01-23 二 | 7.65 | 7.62 | 7.49 | 7.69 | 7.37 | -1.71% | 1.95% | 48242 | 3603万 | 18.51 | 24.82 | -218.75 | | 60 | 华源控股 | 2024-01-22 一 | 8.09 | 8.09 | 7.62 | 8.16 | 7.50 | -5.81% | 2.39% | 59109 | 4638万 | 18.83 | 25.25 | -222.54 | | 61 | 华源控股 | 2024-01-19 五 | 8.26 | 8.13 | 8.09 | 8.26 | 8.08 | -0.49% | 1.91% | 47282 | 3855万 | 19.99 | 26.81 | -236.27 | | 62 | 华源控股 | 2024-01-18 四 | 8.32 | 8.36 | 8.13 | 8.33 | 7.89 | -2.75% | 3.18% | 78453 | 6361万 | 20.09 | 26.94 | -237.44 | | 63 | 华源控股 | 2024-01-17 三 | 8.56 | 8.52 | 8.36 | 8.56 | 8.36 | -1.88% | 1.28% | 31730 | 2687万 | 20.66 | 27.71 | -244.15 | | 64 | 华源控股 | 2024-01-16 二 | 8.59 | 8.60 | 8.52 | 8.68 | 8.43 | -0.93% | 1.17% | 28797 | 2455万 | 21.05 | 28.24 | -248.83 | | 65 | 华源控股 | 2024-01-15 一 | 8.57 | 8.61 | 8.60 | 8.69 | 8.52 | -0.12% | 1.08% | 26575 | 2289万 | 21.25 | 28.5 | -251.16 | | 66 | 华源控股 | 2024-01-12 五 | 8.72 | 8.70 | 8.61 | 8.74 | 8.58 | -1.03% | 1.52% | 37595 | 3250万 | 21.27 | 28.53 | -251.46 | | 67 | 华源控股 | 2024-01-11 四 | 8.78 | 8.78 | 8.70 | 8.82 | 8.66 | -0.91% | 1.45% | 35929 | 3139万 | 21.5 | 28.83 | -254.08 | | 68 | 华源控股 | 2024-01-10 三 | 8.81 | 8.80 | 8.78 | 8.85 | 8.68 | -0.23% | 1.27% | 31467 | 2759万 | 21.69 | 29.1 | -256.42 | | 69 | 华源控股 | 2024-01-09 二 | 8.77 | 8.76 | 8.80 | 8.99 | 8.76 | 0.46% | 1.57% | 38694 | 3424万 | 21.74 | 29.16 | -257 | | 70 | 华源控股 | 2024-01-08 一 | 8.98 | 8.95 | 8.76 | 9.04 | 8.74 | -2.12% | 1.86% | 45909 | 4062万 | 21.64 | 29.03 | -255.84 | | 71 | 华源控股 | 2024-01-05 五 | 9.19 | 9.16 | 8.95 | 9.26 | 8.88 | -2.29% | 2.14% | 52759 | 4794万 | 22.11 | 29.66 | -261.39 | | 72 | 华源控股 | 2024-01-04 四 | 9.39 | 9.37 | 9.16 | 9.40 | 9.10 | -2.24% | 2.66% | 65700 | 6053万 | 22.63 | 30.36 | -267.52 | | 73 | 华源控股 | 2024-01-03 三 | 9.36 | 9.38 | 9.37 | 9.44 | 9.20 | -0.11% | 1.51% | 37081 | 3449万 | 23.03 | 30.93 | -272.56 | | 74 | 华源控股 | 2024-01-02 二 | 9.18 | 9.17 | 9.38 | 9.42 | 9.18 | 2.29% | 1.52% | 37453 | 3500万 | 23.05 | 30.96 | -272.85 | | 75 | 华源控股 | 2023-12-29 五 | 8.92 | 8.93 | 9.17 | 9.19 | 8.90 | 2.69% | 1.53% | 37619 | 3424万 | 22.54 | 30.27 | -266.75 | | 76 | 华源控股 | 2023-12-28 四 | 8.87 | 8.87 | 8.93 | 8.95 | 8.75 | 0.68% | 1.27% | 31106 | 2762万 | 21.95 | 29.48 | -259.76 | | 77 | 华源控股 | 2023-12-27 三 | 8.80 | 8.83 | 8.87 | 9.00 | 8.77 | 0.45% | 1.23% | 30282 | 2680万 | 21.8 | 29.28 | -258.02 | | 78 | 华源控股 | 2023-12-26 二 | 9.00 | 8.92 | 8.83 | 9.00 | 8.78 | -1.01% | 1.52% | 37368 | 3301万 | 21.7 | 29.15 | -256.86 | | 79 | 华源控股 | 2023-12-25 一 | 9.10 | 9.06 | 8.92 | 9.10 | 8.80 | -1.55% | 2.18% | 53672 | 4778万 | 21.92 | 29.44 | -259.47 | | 80 | 华源控股 | 2023-12-22 五 | 9.28 | 9.28 | 9.06 | 9.43 | 8.98 | -2.37% | 1.97% | 48417 | 4412万 | 22.27 | 29.91 | -263.55 | | 81 | 华源控股 | 2023-12-21 四 | 9.14 | 9.14 | 9.28 | 9.32 | 9.00 | 1.53% | 2.53% | 62155 | 5681万 | 22.81 | 30.63 | -269.95 | | 82 | 华源控股 | 2023-12-20 三 | 9.32 | 9.32 | 9.14 | 9.38 | 9.11 | -1.93% | 1.69% | 41508 | 3831万 | 22.46 | 30.17 | -265.87 | | 83 | 华源控股 | 2023-12-19 二 | 9.35 | 9.30 | 9.32 | 9.37 | 9.24 | 0.22% | 1.38% | 33853 | 3148万 | 22.91 | 30.76 | -271.11 | | 84 | 华源控股 | 2023-12-18 一 | 9.48 | 9.48 | 9.30 | 9.49 | 9.29 | -1.90% | 2.01% | 49485 | 4656万 | 22.86 | 30.7 | -270.53 | | 85 | 华源控股 | 2023-12-15 五 | 9.50 | 9.50 | 9.48 | 9.58 | 9.43 | -0.21% | 1.61% | 39553 | 3753万 | 23.3 | 31.29 | -275.76 | | 86 | 华源控股 | 2023-12-14 四 | 9.55 | 9.55 | 9.50 | 9.67 | 9.46 | -0.52% | 2.57% | 59654 | 5711万 | 22.01 | 30.02 | -264.54 | | 87 | 华源控股 | 2023-12-13 三 | 9.55 | 9.58 | 9.55 | 9.62 | 9.45 | -0.31% | 3.24% | 75135 | 7171万 | 22.12 | 30.18 | -265.93 | | 88 | 华源控股 | 2023-12-12 二 | 9.42 | 9.42 | 9.58 | 9.66 | 9.38 | 1.70% | 3.78% | 87675 | 8367万 | 22.19 | 30.27 | -266.77 | | 89 | 华源控股 | 2023-12-11 一 | 9.21 | 9.24 | 9.42 | 9.49 | 9.19 | 1.95% | 4.28% | 99186 | 9299万 | 21.82 | 29.77 | -262.31 | | 90 | 华源控股 | 2023-12-08 五 | 9.59 | 9.56 | 9.24 | 9.65 | 9.21 | -3.35% | 3.78% | 87648 | 8214万 | 21.41 | 29.2 | -257.3 | | 91 | 华源控股 | 2023-12-07 四 | 9.65 | 9.72 | 9.56 | 9.65 | 9.48 | -1.65% | 3.58% | 82831 | 7907万 | 22.15 | 30.21 | -266.21 | | 92 | 华源控股 | 2023-12-06 三 | 9.86 | 9.94 | 9.72 | 9.99 | 9.58 | -2.21% | 4.89% | 113274 | 10994万 | 22.52 | 30.71 | -270.67 | | 93 | 华源控股 | 2023-12-05 二 | 10.08 | 10.15 | 9.94 | 10.24 | 9.92 | -2.07% | 6.63% | 153524 | 15444万 | 23.03 | 31.41 | -276.79 | | 94 | 华源控股 | 2023-12-04 一 | 10.21 | 9.88 | 10.15 | 10.64 | 10.01 | 2.73% | 9.02% | 208916 | 21518万 | 23.51 | 32.07 | -282.64 | | 95 | 华源控股 | 2023-12-01 五 | 9.82 | 9.82 | 9.88 | 9.96 | 9.71 | 0.61% | 2.62% | 60628 | 5980万 | 22.89 | 31.22 | -275.12 | | 96 | 华源控股 | 2023-11-30 四 | 9.80 | 9.87 | 9.82 | 9.92 | 9.70 | -0.51% | 3.03% | 70164 | 6883万 | 22.75 | 31.03 | -273.45 | | 97 | 华源控股 | 2023-11-29 三 | 9.95 | 9.98 | 9.87 | 10.00 | 9.83 | -1.10% | 2.15% | 49867 | 4930万 | 22.87 | 31.19 | -274.84 | | 98 | 华源控股 | 2023-11-28 二 | 10.03 | 10.03 | 9.98 | 10.07 | 9.91 | -0.50% | 2.55% | 58994 | 5883万 | 23.12 | 31.54 | -277.91 | | 99 | 华源控股 | 2023-11-27 一 | 10.10 | 10.07 | 10.03 | 10.18 | 9.85 | -0.40% | 2.97% | 68810 | 6874万 | 23.24 | 31.69 | -279.3 | | 100 | 华源控股 | 2023-11-24 五 | 10.20 | 10.24 | 10.07 | 10.23 | 9.97 | -1.66% | 3.29% | 76254 | 7690万 | 23.33 | 31.82 | -280.41 | | 101 | 华源控股 | 2023-11-23 四 | 10.23 | 10.22 | 10.24 | 10.36 | 10.12 | 0.20% | 4.44% | 102825 | 10491万 | 23.72 | 32.36 | -285.15 | | 102 | 华源控股 | 2023-11-22 三 | 10.29 | 10.41 | 10.22 | 10.41 | 10.01 | -1.83% | 6.54% | 151569 | 15458万 | 23.68 | 32.29 | -284.59 | | 103 | 华源控股 | 2023-11-21 二 | 10.58 | 10.33 | 10.41 | 10.71 | 10.21 | 0.77% | 12.20% | 282630 | 29521万 | 24.12 | 32.89 | -289.88 | | 104 | 华源控股 | 2023-11-20 一 | 9.55 | 9.39 | 10.33 | 10.33 | 9.47 | 10.01% | 8.19% | 189638 | 18887万 | 23.93 | 32.64 | -287.65 | | 105 | 华源控股 | 2023-11-17 五 | 9.15 | 9.14 | 9.39 | 9.40 | 9.11 | 2.74% | 3.06% | 70912 | 6593万 | 21.75 | 29.67 | -261.48 | | 106 | 华源控股 | 2023-11-16 四 | 9.13 | 9.12 | 9.14 | 9.25 | 9.08 | 0.22% | 2.07% | 47894 | 4393万 | 21.17 | 28.88 | -254.52 | | 107 | 华源控股 | 2023-11-15 三 | 9.17 | 9.15 | 9.12 | 9.21 | 9.06 | -0.33% | 2.03% | 46983 | 4287万 | 21.13 | 28.82 | -253.96 | | 108 | 华源控股 | 2023-11-14 二 | 9.23 | 9.26 | 9.15 | 9.24 | 9.10 | -1.19% | 2.33% | 53901 | 4932万 | 21.2 | 28.91 | -254.79 | | 109 | 华源控股 | 2023-11-13 一 | 9.15 | 9.10 | 9.26 | 9.33 | 9.15 | 1.76% | 4.18% | 96871 | 8950万 | 21.45 | 29.26 | -257.86 | | 110 | 华源控股 | 2023-11-10 五 | 9.07 | 9.10 | 9.10 | 9.14 | 8.88 | 0.00% | 2.50% | 57853 | 5236万 | 21.08 | 28.75 | -253.4 | | 111 | 华源控股 | 2023-11-09 四 | 9.30 | 9.27 | 9.10 | 9.33 | 9.00 | -1.83% | 4.11% | 95204 | 8681万 | 21.08 | 28.75 | -253.4 | | 112 | 华源控股 | 2023-11-08 三 | 9.02 | 9.03 | 9.27 | 9.79 | 8.95 | 2.66% | 8.02% | 185875 | 17422万 | 21.48 | 29.29 | -258.14 | | 113 | 华源控股 | 2023-11-07 二 | 8.92 | 8.90 | 9.03 | 9.08 | 8.82 | 1.46% | 2.72% | 63091 | 5656万 | 20.92 | 28.53 | -251.45 | | 114 | 华源控股 | 2023-11-06 一 | 8.85 | 8.86 | 8.90 | 9.01 | 8.84 | 0.45% | 1.73% | 40023 | 3574万 | 20.62 | 28.12 | -247.83 | | 115 | 华源控股 | 2023-11-03 五 | 8.71 | 8.73 | 8.86 | 8.92 | 8.68 | 1.49% | 1.61% | 37255 | 3296万 | 20.53 | 28 | -246.72 | | 116 | 华源控股 | 2023-11-02 四 | 8.77 | 8.84 | 8.73 | 8.90 | 8.71 | -1.24% | 1.51% | 34898 | 3069万 | 20.22 | 27.59 | -243.1 | | 117 | 华源控股 | 2023-11-01 三 | 8.78 | 8.75 | 8.84 | 8.93 | 8.78 | 1.03% | 1.96% | 45353 | 4016万 | 20.48 | 27.93 | -246.16 | | 118 | 华源控股 | 2023-10-31 二 | 8.64 | 8.70 | 8.75 | 8.92 | 8.64 | 0.57% | 2.39% | 55305 | 4858万 | 20.27 | 27.65 | -243.66 | | 119 | 华源控股 | 2023-10-30 一 | 8.73 | 8.76 | 8.70 | 8.85 | 8.59 | -0.68% | 2.45% | 56689 | 4925万 | 20.16 | 27.49 | -242.26 | | 120 | 华源控股 | 2023-10-27 五 | 8.39 | 8.44 | 8.76 | 8.98 | 8.39 | 3.79% | 4.31% | 99792 | 8756万 | 20.29 | 27.68 | -243.93 | | 121 | 华源控股 | 2023-10-26 四 | 8.50 | 8.57 | 8.44 | 8.54 | 8.37 | -1.52% | 1.50% | 34795 | 2933万 | 19.55 | 26.67 | -160.98 | | 122 | 华源控股 | 2023-10-25 三 | 8.50 | 8.47 | 8.57 | 8.69 | 8.45 | 1.18% | 2.15% | 49817 | 4275万 | 19.85 | 27.08 | -163.46 | | 123 | 华源控股 | 2023-10-24 二 | 8.20 | 8.10 | 8.47 | 8.50 | 8.12 | 4.57% | 2.58% | 59786 | 5020万 | 19.62 | 26.76 | -161.55 | | 124 | 华源控股 | 2023-10-23 一 | 8.24 | 8.24 | 8.10 | 8.32 | 8.06 | -1.70% | 2.23% | 51675 | 4207万 | 18.77 | 25.59 | -154.49 | | 125 | 华源控股 | 2023-10-20 五 | 8.33 | 8.36 | 8.24 | 8.58 | 8.21 | -1.44% | 1.97% | 45550 | 3812万 | 19.09 | 26.04 | -157.16 | | 126 | 华源控股 | 2023-10-19 四 | 8.30 | 8.37 | 8.36 | 8.51 | 8.11 | -0.12% | 2.68% | 62002 | 5177万 | 19.37 | 26.42 | -159.45 | | 127 | 华源控股 | 2023-10-18 三 | 8.31 | 8.49 | 8.37 | 8.52 | 8.29 | -1.41% | 3.48% | 80631 | 6750万 | 19.39 | 26.45 | -159.64 | | 128 | 华源控股 | 2023-10-17 二 | 9.06 | 9.06 | 8.49 | 9.07 | 8.35 | -6.29% | 8.87% | 205391 | 17621万 | 19.67 | 26.83 | -161.93 | | 129 | 华源控股 | 2023-10-16 一 | 8.61 | 8.65 | 9.06 | 9.28 | 8.58 | 4.74% | 6.93% | 160564 | 14390万 | 20.99 | 28.63 | -172.81 | | 130 | 华源控股 | 2023-10-13 五 | 8.70 | 8.63 | 8.65 | 8.71 | 8.41 | 0.23% | 1.85% | 42894 | 3679万 | 20.04 | 27.33 | -164.99 | | 131 | 华源控股 | 2023-10-12 四 | 8.76 | 8.69 | 8.63 | 8.79 | 8.63 | -0.69% | 1.31% | 30372 | 2646万 | 19.99 | 27.27 | -164.6 | | 132 | 华源控股 | 2023-10-11 三 | 8.64 | 8.66 | 8.69 | 8.79 | 8.54 | 0.35% | 1.82% | 42187 | 3666万 | 20.13 | 27.46 | -165.75 | | 133 | 华源控股 | 2023-10-10 二 | 8.65 | 8.63 | 8.66 | 8.75 | 8.57 | 0.35% | 1.68% | 39006 | 3375万 | 20.06 | 27.36 | -165.18 | | 134 | 华源控股 | 2023-10-09 一 | 8.93 | 8.93 | 8.63 | 8.93 | 8.63 | -3.36% | 2.33% | 53979 | 4702万 | 19.99 | 27.27 | -164.6 | | 135 | 华源控股 | 2023-09-28 四 | 8.79 | 8.76 | 8.93 | 9.05 | 8.79 | 1.94% | 2.27% | 52576 | 4716万 | 20.69 | 28.22 | -170.33 | | 136 | 华源控股 | 2023-09-27 三 | 8.70 | 8.69 | 8.76 | 8.86 | 8.58 | 0.81% | 1.74% | 40298 | 3529万 | 20.29 | 27.68 | -167.08 | | 137 | 华源控股 | 2023-09-26 二 | 8.62 | 8.62 | 8.69 | 8.78 | 8.58 | 0.81% | 1.85% | 42837 | 3727万 | 20.13 | 27.46 | -165.75 | | 138 | 华源控股 | 2023-09-25 一 | 8.82 | 8.88 | 8.62 | 8.95 | 8.58 | -2.93% | 1.97% | 45604 | 3961万 | 19.97 | 27.24 | -164.41 | | 139 | 华源控股 | 2023-09-22 五 | 8.69 | 8.67 | 8.88 | 8.88 | 8.68 | 2.42% | 1.90% | 44120 | 3886万 | 20.57 | 28.06 | -169.37 | | 140 | 华源控股 | 2023-09-21 四 | 8.79 | 8.79 | 8.67 | 8.90 | 8.63 | -1.37% | 1.99% | 46070 | 4024万 | 20.09 | 27.4 | -165.37 | | 141 | 华源控股 | 2023-09-20 三 | 9.00 | 9.06 | 8.79 | 9.10 | 8.76 | -2.98% | 2.36% | 54759 | 4866万 | 20.36 | 27.77 | -167.66 | | 142 | 华源控股 | 2023-09-19 二 | 9.04 | 9.06 | 9.06 | 9.14 | 8.78 | 0.00% | 3.56% | 82565 | 7388万 | 20.99 | 28.63 | -172.81 | | 143 | 华源控股 | 2023-09-18 一 | 8.77 | 8.71 | 9.06 | 9.18 | 8.76 | 4.02% | 4.41% | 102213 | 9185万 | 20.99 | 28.63 | -172.81 | | 144 | 华源控股 | 2023-09-15 五 | 8.73 | 8.71 | 8.71 | 8.83 | 8.63 | 0.00% | 1.86% | 42994 | 3750万 | 20.18 | 27.52 | -166.13 | | 145 | 华源控股 | 2023-09-14 四 | 8.82 | 8.87 | 8.71 | 8.91 | 8.70 | -1.80% | 1.65% | 38133 | 3345万 | 20.18 | 27.52 | -166.13 | | 146 | 华源控股 | 2023-09-13 三 | 8.88 | 8.93 | 8.87 | 8.97 | 8.77 | -0.67% | 1.72% | 39747 | 3522万 | 20.55 | 28.03 | -169.18 | | 147 | 华源控股 | 2023-09-12 二 | 9.02 | 9.07 | 8.93 | 9.08 | 8.92 | -1.54% | 1.36% | 31436 | 2818万 | 20.69 | 28.22 | -170.33 | | 148 | 华源控股 | 2023-09-11 一 | 8.90 | 8.98 | 9.07 | 9.10 | 8.80 | 1.00% | 2.98% | 68935 | 6176万 | 21.01 | 28.66 | -173 | | 149 | 华源控股 | 2023-09-08 五 | 9.10 | 9.03 | 8.98 | 9.33 | 8.92 | -0.55% | 3.05% | 70694 | 6411万 | 20.8 | 28.38 | -171.28 | | 150 | 华源控股 | 2023-09-07 四 | 9.09 | 9.14 | 9.03 | 9.19 | 8.99 | -1.20% | 2.32% | 53739 | 4882万 | 20.92 | 28.53 | -172.23 | | 151 | 华源控股 | 2023-09-06 三 | 9.24 | 9.23 | 9.14 | 9.40 | 9.10 | -0.98% | 2.88% | 66717 | 6149万 | 21.17 | 28.88 | -174.33 | | 152 | 华源控股 | 2023-09-05 二 | 9.16 | 9.16 | 9.23 | 9.54 | 9.08 | 0.76% | 4.23% | 98075 | 9081万 | 21.38 | 29.17 | -176.05 | | 153 | 华源控股 | 2023-09-04 一 | 8.94 | 8.96 | 9.16 | 9.30 | 8.94 | 2.23% | 2.91% | 67380 | 6156万 | 21.22 | 28.94 | -174.71 | | 154 | 华源控股 | 2023-09-01 五 | 8.96 | 8.92 | 8.96 | 9.07 | 8.90 | 0.45% | 1.91% | 44235 | 3977万 | 20.76 | 28.31 | -170.9 | | 155 | 华源控股 | 2023-08-31 四 | 8.99 | 8.98 | 8.92 | 9.10 | 8.85 | -0.67% | 2.19% | 50839 | 4542万 | 20.66 | 28.19 | -170.13 | | 156 | 华源控股 | 2023-08-30 三 | 8.88 | 8.87 | 8.98 | 9.24 | 8.80 | 1.24% | 4.74% | 109779 | 9895万 | 20.8 | 28.38 | -171.28 | | 157 | 华源控股 | 2023-08-29 二 | 8.66 | 8.59 | 8.87 | 8.90 | 8.52 | 3.26% | 3.38% | 78407 | 6890万 | 20.55 | 28.03 | -169.18 | | 158 | 华源控股 | 2023-08-28 一 | 9.12 | 8.75 | 8.59 | 9.24 | 8.53 | -1.83% | 3.47% | 80488 | 7054万 | 19.9 | 27.14 | -163.84 | | 159 | 华源控股 | 2023-08-25 五 | 8.81 | 8.90 | 8.75 | 8.96 | 8.74 | -1.69% | 2.62% | 60775 | 5357万 | 20.27 | 27.65 | -166.89 | | 160 | 华源控股 | 2023-08-23 三 | 9.10 | 9.10 | 8.91 | 9.17 | 8.83 | -2.09% | 4.03% | 93332 | 8351万 | 20.64 | 28.15 | 291.33 | | 161 | 华源控股 | 2023-08-22 二 | 9.11 | 9.07 | 9.10 | 9.33 | 8.96 | 0.33% | 5.19% | 120153 | 10929万 | 21.08 | 28.75 | 297.54 |
|
行情刷新 | 流通股东
 |
