| 股票名称 | 代码 002947 | 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 | 恒铭达 | 2023-08-22 二 | 18.31 | 18.30 | 18.26 | 18.42 | 17.85 | -0.22% | 0.95% | 14465 | 2619万 | 27.73 | 42.03 | 21.03 | 2 | 恒铭达 | 2023-08-23 三 | 18.07 | 18.26 | 18.13 | 18.27 | 17.96 | -0.71% | 0.82% | 12518 | 2263万 | 27.54 | 41.73 | 20.88 | 3 | 恒铭达 | 2023-08-25 五 | 18.00 | 18.10 | 17.39 | 18.03 | 17.27 | -3.92% | 1.31% | 19856 | 3492万 | 26.41 | 40.03 | 20.03 | 4 | 恒铭达 | 2023-08-28 一 | 18.13 | 17.39 | 17.66 | 18.25 | 17.62 | 1.55% | 1.67% | 25310 | 4542万 | 26.82 | 40.65 | 20.34 | 5 | 恒铭达 | 2023-08-29 二 | 17.68 | 17.66 | 18.70 | 18.79 | 17.65 | 5.89% | 2.08% | 33397 | 6157万 | 30.06 | 43.04 | 20.86 | 6 | 恒铭达 | 2023-08-30 三 | 18.85 | 18.70 | 19.23 | 19.54 | 18.75 | 2.83% | 2.30% | 36902 | 7094万 | 30.92 | 44.26 | 21.45 | 7 | 恒铭达 | 2023-08-31 四 | 19.20 | 19.23 | 19.38 | 19.39 | 19.01 | 0.78% | 1.49% | 23997 | 4630万 | 31.16 | 44.61 | 21.62 | 8 | 恒铭达 | 2023-09-01 五 | 19.39 | 19.38 | 19.33 | 19.73 | 19.06 | -0.26% | 1.39% | 22392 | 4320万 | 31.08 | 44.49 | 21.56 | 9 | 恒铭达 | 2023-09-04 一 | 19.37 | 19.33 | 19.50 | 19.54 | 19.14 | 0.88% | 1.33% | 21456 | 4159万 | 31.35 | 44.88 | 21.75 | 10 | 恒铭达 | 2023-09-05 二 | 19.55 | 19.50 | 19.71 | 19.80 | 19.48 | 1.08% | 1.29% | 20728 | 4075万 | 31.69 | 45.37 | 21.99 | 11 | 恒铭达 | 2023-09-06 三 | 19.71 | 19.71 | 19.97 | 19.98 | 19.53 | 1.32% | 1.28% | 20518 | 4075万 | 32.11 | 45.97 | 22.28 | 12 | 恒铭达 | 2023-09-07 四 | 19.80 | 19.97 | 19.61 | 19.95 | 19.60 | -1.80% | 1.15% | 18555 | 3664万 | 31.53 | 45.14 | 21.88 | 13 | 恒铭达 | 2023-09-08 五 | 19.12 | 19.61 | 19.77 | 19.80 | 19.12 | 0.82% | 1.25% | 20032 | 3925万 | 31.78 | 45.5 | 22.06 | 14 | 恒铭达 | 2023-09-11 一 | 19.78 | 19.77 | 19.91 | 20.00 | 19.61 | 0.71% | 1.28% | 20558 | 4081万 | 32.01 | 45.83 | 22.21 | 15 | 恒铭达 | 2023-09-12 二 | 19.87 | 19.91 | 19.70 | 20.00 | 19.66 | -1.05% | 0.89% | 14335 | 2832万 | 31.67 | 45.34 | 21.98 | 16 | 恒铭达 | 2023-09-13 三 | 19.63 | 19.70 | 19.33 | 19.70 | 19.20 | -1.88% | 1.94% | 31235 | 6042万 | 31.08 | 44.49 | 21.56 | 17 | 恒铭达 | 2023-09-14 四 | 19.60 | 19.33 | 19.20 | 19.60 | 19.01 | -0.67% | 0.83% | 13272 | 2544万 | 30.87 | 44.19 | 21.42 | 18 | 恒铭达 | 2023-09-15 五 | 19.00 | 19.20 | 19.06 | 19.40 | 18.95 | -0.73% | 0.80% | 12788 | 2439万 | 30.64 | 43.87 | 21.26 | 19 | 恒铭达 | 2023-09-18 一 | 19.27 | 19.06 | 19.25 | 19.43 | 19.03 | 1.00% | 0.85% | 13674 | 2633万 | 30.95 | 44.31 | 21.48 | 20 | 恒铭达 | 2023-09-19 二 | 19.22 | 19.25 | 18.76 | 19.23 | 18.62 | -2.55% | 1.02% | 16398 | 3087万 | 30.16 | 43.18 | 20.93 | 21 | 恒铭达 | 2023-09-20 三 | 18.76 | 18.76 | 18.55 | 18.92 | 18.51 | -1.12% | 0.73% | 11764 | 2199万 | 29.82 | 42.7 | 20.69 | 22 | 恒铭达 | 2023-09-21 四 | 18.59 | 18.55 | 18.60 | 18.72 | 18.45 | 0.27% | 0.76% | 12208 | 2268万 | 29.9 | 42.81 | 20.75 | 23 | 恒铭达 | 2023-09-22 五 | 18.61 | 18.60 | 19.33 | 19.39 | 18.47 | 3.92% | 1.85% | 29707 | 5646万 | 31.08 | 44.49 | 21.56 | 24 | 恒铭达 | 2023-09-25 一 | 19.33 | 19.33 | 19.02 | 19.46 | 18.91 | -1.60% | 1.09% | 17474 | 3329万 | 30.58 | 43.78 | 21.22 | 25 | 恒铭达 | 2023-09-26 二 | 18.98 | 19.02 | 18.75 | 19.09 | 18.66 | -1.42% | 0.85% | 13654 | 2567万 | 30.14 | 43.16 | 20.92 | 26 | 恒铭达 | 2023-09-27 三 | 18.73 | 18.75 | 18.77 | 19.12 | 18.49 | 0.11% | 1.02% | 16371 | 3087万 | 30.18 | 43.2 | 20.94 | 27 | 恒铭达 | 2023-09-28 四 | 19.03 | 18.77 | 19.52 | 19.58 | 18.91 | 4.00% | 1.58% | 25345 | 4892万 | 31.38 | 44.93 | 21.78 | 28 | 恒铭达 | 2023-10-09 一 | 19.52 | 19.52 | 19.47 | 19.58 | 19.18 | -0.26% | 1.28% | 20563 | 3985万 | 31.3 | 44.81 | 21.72 | 29 | 恒铭达 | 2023-10-10 二 | 19.58 | 19.47 | 21.42 | 21.42 | 19.58 | 10.02% | 9.31% | 149622 | 31213万 | 34.44 | 49.3 | 23.9 | 30 | 恒铭达 | 2023-10-11 三 | 22.15 | 21.42 | 23.56 | 23.56 | 22.08 | 9.99% | 14.34% | 230577 | 53298万 | 37.88 | 54.23 | 26.28 | 31 | 恒铭达 | 2023-10-12 四 | 22.30 | 23.56 | 25.92 | 25.92 | 22.30 | 10.02% | 17.60% | 283009 | 69622万 | 41.67 | 59.66 | 28.92 | 32 | 恒铭达 | 2023-10-13 五 | 26.83 | 25.92 | 27.57 | 28.51 | 25.00 | 6.37% | 31.66% | 508976 | 138662万 | 44.32 | 63.46 | 30.76 | 33 | 恒铭达 | 2023-10-16 一 | 26.30 | 27.57 | 26.04 | 26.99 | 24.81 | -5.55% | 22.36% | 359484 | 92416万 | 41.86 | 59.94 | 29.05 | 34 | 恒铭达 | 2023-10-17 二 | 25.06 | 26.04 | 24.51 | 25.59 | 23.44 | -5.88% | 17.58% | 282694 | 68514万 | 39.4 | 56.42 | 27.34 | 35 | 恒铭达 | 2023-10-18 三 | 24.35 | 24.51 | 25.21 | 25.68 | 24.25 | 2.86% | 16.49% | 265117 | 66325万 | 40.53 | 58.03 | 28.12 | 36 | 恒铭达 | 2023-10-19 四 | 24.40 | 25.21 | 25.40 | 26.39 | 24.25 | 0.75% | 13.51% | 217142 | 55375万 | 40.83 | 58.46 | 28.34 | 37 | 恒铭达 | 2023-10-20 五 | 25.03 | 25.40 | 24.31 | 26.06 | 24.28 | -4.29% | 8.24% | 132525 | 33173万 | 39.08 | 55.95 | 27.12 | 38 | 恒铭达 | 2023-10-23 一 | 23.05 | 24.31 | 24.61 | 25.03 | 23.05 | 1.23% | 6.62% | 106444 | 25861万 | 39.56 | 56.65 | 27.46 | 39 | 恒铭达 | 2023-10-24 二 | 24.67 | 24.61 | 25.95 | 26.48 | 24.00 | 5.44% | 10.38% | 166912 | 42730万 | 41.72 | 59.73 | 28.95 | 40 | 恒铭达 | 2023-10-25 三 | 25.68 | 25.95 | 26.44 | 28.15 | 25.50 | 1.89% | 12.46% | 200267 | 53952万 | 42.51 | 60.86 | 29.5 | 41 | 恒铭达 | 2023-10-26 四 | 26.45 | 26.44 | 27.72 | 28.20 | 26.31 | 4.84% | 9.60% | 154281 | 42355万 | 44.56 | 63.8 | 30.92 | 42 | 恒铭达 | 2023-10-27 五 | 27.50 | 27.72 | 27.00 | 27.84 | 26.52 | -2.60% | 7.53% | 120995 | 32777万 | 43.41 | 62.15 | 26.31 | 43 | 恒铭达 | 2023-10-30 一 | 28.24 | 27.00 | 29.53 | 29.70 | 27.85 | 9.37% | 19.25% | 309511 | 90064万 | 47.47 | 67.97 | 28.77 | 44 | 恒铭达 | 2023-10-31 二 | 29.79 | 29.53 | 28.12 | 29.80 | 27.07 | -4.77% | 12.29% | 197659 | 55809万 | 45.21 | 64.72 | 27.4 | 45 | 恒铭达 | 2023-11-01 三 | 28.19 | 28.12 | 28.70 | 29.28 | 27.70 | 2.06% | 7.88% | 126619 | 36231万 | 46.14 | 66.06 | 27.97 | 46 | 恒铭达 | 2023-11-02 四 | 29.03 | 28.70 | 28.09 | 29.17 | 27.98 | -2.13% | 4.17% | 67040 | 19015万 | 45.16 | 64.66 | 27.37 | 47 | 恒铭达 | 2023-11-03 五 | 28.00 | 28.09 | 27.89 | 28.95 | 27.80 | -0.71% | 4.04% | 64995 | 18347万 | 44.84 | 64.19 | 27.18 | 48 | 恒铭达 | 2023-11-06 一 | 27.95 | 27.89 | 28.53 | 28.88 | 27.70 | 2.29% | 7.11% | 114387 | 32265万 | 45.9 | 65.67 | 27.8 | 49 | 恒铭达 | 2023-11-07 二 | 28.61 | 28.53 | 29.58 | 30.46 | 28.61 | 3.68% | 6.68% | 107462 | 31875万 | 47.59 | 68.08 | 28.82 | 50 | 恒铭达 | 2023-11-08 三 | 29.59 | 29.58 | 30.00 | 30.88 | 29.02 | 1.42% | 4.95% | 79633 | 23860万 | 48.26 | 69.05 | 29.23 | 51 | 恒铭达 | 2023-11-09 四 | 29.80 | 30.00 | 29.12 | 29.98 | 28.88 | -2.93% | 3.62% | 58268 | 17030万 | 46.85 | 67.03 | 28.37 | 52 | 恒铭达 | 2023-11-10 五 | 29.13 | 29.12 | 29.52 | 30.10 | 28.77 | 1.37% | 3.04% | 48923 | 14427万 | 47.49 | 67.95 | 28.76 | 53 | 恒铭达 | 2023-11-13 一 | 29.46 | 29.52 | 29.40 | 29.75 | 29.09 | -0.41% | 2.94% | 47346 | 13894万 | 47.3 | 67.67 | 28.65 | 54 | 恒铭达 | 2023-11-14 二 | 29.18 | 29.40 | 28.35 | 29.48 | 28.16 | -3.57% | 5.26% | 84634 | 24251万 | 45.61 | 65.25 | 27.62 | 55 | 恒铭达 | 2023-11-15 三 | 28.64 | 28.35 | 28.80 | 29.18 | 28.50 | 1.59% | 3.60% | 57950 | 16718万 | 46.33 | 66.29 | 28.06 | 56 | 恒铭达 | 2023-11-16 四 | 28.61 | 28.80 | 31.68 | 31.68 | 28.50 | 10.00% | 8.53% | 137248 | 42331万 | 50.97 | 72.92 | 30.87 | 57 | 恒铭达 | 2023-11-17 五 | 31.46 | 31.68 | 31.79 | 31.95 | 30.60 | 0.35% | 9.17% | 147542 | 46029万 | 51.14 | 73.17 | 30.98 | 58 | 恒铭达 | 2023-11-20 一 | 31.80 | 31.79 | 32.70 | 33.10 | 31.01 | 2.86% | 7.99% | 128486 | 41381万 | 52.61 | 75.27 | 31.86 | 59 | 恒铭达 | 2023-11-21 二 | 32.50 | 32.70 | 32.02 | 32.99 | 31.87 | -2.08% | 3.94% | 63345 | 20542万 | 51.51 | 73.7 | 31.2 | 60 | 恒铭达 | 2023-11-22 三 | 31.91 | 32.02 | 31.06 | 33.84 | 31.05 | -3.00% | 4.09% | 65840 | 21125万 | 49.97 | 71.49 | 30.27 | 61 | 恒铭达 | 2023-11-23 四 | 31.23 | 31.06 | 31.93 | 32.10 | 31.03 | 2.80% | 3.34% | 53788 | 16990万 | 51.37 | 73.49 | 31.11 | 62 | 恒铭达 | 2023-11-24 五 | 32.08 | 31.93 | 31.85 | 32.11 | 30.91 | -0.25% | 3.24% | 52112 | 16448万 | 51.24 | 73.31 | 31.04 | 63 | 恒铭达 | 2023-11-27 一 | 31.85 | 31.85 | 31.16 | 32.17 | 31.00 | -2.17% | 2.70% | 43376 | 13648万 | 50.13 | 71.72 | 30.36 | 64 | 恒铭达 | 2023-11-28 二 | 31.49 | 31.16 | 32.15 | 33.78 | 31.30 | 3.18% | 4.76% | 76636 | 24885万 | 51.72 | 74 | 31.33 | 65 | 恒铭达 | 2023-11-29 三 | 33.97 | 32.15 | 33.71 | 35.37 | 33.25 | 4.85% | 6.74% | 108456 | 37369万 | 54.23 | 77.59 | 32.85 | 66 | 恒铭达 | 2023-11-30 四 | 33.95 | 33.71 | 33.30 | 34.27 | 32.70 | -1.22% | 3.66% | 58847 | 19534万 | 53.57 | 76.65 | 32.45 | 67 | 恒铭达 | 2023-12-01 五 | 33.40 | 33.30 | 32.83 | 33.41 | 32.40 | -1.41% | 2.51% | 40387 | 13286万 | 52.82 | 75.57 | 31.99 | 68 | 恒铭达 | 2023-12-04 一 | 32.51 | 32.83 | 32.00 | 32.54 | 31.50 | -2.53% | 3.39% | 54463 | 17405万 | 51.48 | 73.65 | 31.18 | 69 | 恒铭达 | 2023-12-05 二 | 31.77 | 32.00 | 30.81 | 31.77 | 30.70 | -3.72% | 2.72% | 43719 | 13607万 | 49.57 | 70.92 | 30.02 | 70 | 恒铭达 | 2023-12-06 三 | 30.56 | 30.81 | 31.01 | 31.94 | 30.15 | 0.65% | 4.69% | 75483 | 23318万 | 49.89 | 71.38 | 30.22 | 71 | 恒铭达 | 2023-12-07 四 | 30.88 | 31.01 | 30.48 | 31.36 | 30.33 | -1.71% | 1.87% | 30210 | 9306万 | 49.18 | 70.16 | 29.7 | 72 | 恒铭达 | 2023-12-08 五 | 30.75 | 30.48 | 30.40 | 30.77 | 29.86 | -0.26% | 2.79% | 45009 | 13621万 | 49.05 | 69.97 | 29.62 | 73 | 恒铭达 | 2023-12-11 一 | 30.57 | 30.40 | 31.61 | 31.75 | 30.40 | 3.98% | 3.00% | 48381 | 15058万 | 51.01 | 72.76 | 30.8 | 74 | 恒铭达 | 2023-12-12 二 | 31.41 | 31.61 | 31.70 | 32.16 | 31.31 | 0.28% | 2.19% | 35267 | 11213万 | 51.15 | 72.96 | 30.89 | 75 | 恒铭达 | 2023-12-13 三 | 31.77 | 31.70 | 31.32 | 32.37 | 31.02 | -1.20% | 2.10% | 33849 | 10692万 | 50.54 | 72.09 | 30.52 | 76 | 恒铭达 | 2023-12-14 四 | 31.41 | 31.32 | 30.80 | 31.71 | 30.68 | -1.66% | 1.72% | 27694 | 8587万 | 49.7 | 70.89 | 30.01 | 77 | 恒铭达 | 2023-12-15 五 | 30.80 | 30.80 | 30.73 | 31.32 | 30.50 | -0.23% | 1.48% | 23842 | 7353万 | 49.59 | 70.73 | 29.94 | 78 | 恒铭达 | 2023-12-18 一 | 30.72 | 30.73 | 29.97 | 30.98 | 29.82 | -2.47% | 2.55% | 41210 | 12433万 | 48.36 | 68.98 | 29.2 | 79 | 恒铭达 | 2023-12-19 二 | 30.01 | 29.97 | 29.91 | 30.35 | 29.49 | -0.20% | 2.62% | 42266 | 12602万 | 48.26 | 68.84 | 29.14 | 80 | 恒铭达 | 2023-12-20 三 | 30.20 | 29.91 | 29.55 | 30.38 | 29.49 | -1.20% | 2.72% | 43888 | 13110万 | 47.68 | 68.02 | 28.79 | 81 | 恒铭达 | 2023-12-21 四 | 29.53 | 29.55 | 29.47 | 29.99 | 28.76 | -0.27% | 2.66% | 42920 | 12544万 | 47.55 | 67.83 | 28.72 | 82 | 恒铭达 | 2023-12-22 五 | 29.53 | 29.47 | 29.54 | 30.29 | 29.24 | 0.24% | 2.65% | 42803 | 12696万 | 47.67 | 67.99 | 28.78 | 83 | 恒铭达 | 2023-12-25 一 | 29.57 | 29.54 | 29.81 | 30.18 | 29.01 | 0.91% | 2.25% | 36346 | 10788万 | 48.1 | 68.61 | 29.05 | 84 | 恒铭达 | 2023-12-26 二 | 29.81 | 29.81 | 29.13 | 29.91 | 28.92 | -2.28% | 1.29% | 20832 | 6083万 | 47.01 | 67.05 | 28.38 | 85 | 恒铭达 | 2023-12-27 三 | 29.21 | 29.13 | 30.70 | 31.13 | 29.02 | 5.39% | 3.63% | 58561 | 17683万 | 49.54 | 70.66 | 29.91 | 86 | 恒铭达 | 2023-12-28 四 | 30.55 | 30.70 | 30.70 | 31.04 | 30.22 | 0.00% | 2.61% | 42186 | 12922万 | 49.54 | 70.66 | 29.91 | 87 | 恒铭达 | 2023-12-29 五 | 30.28 | 30.70 | 32.18 | 32.38 | 30.28 | 4.82% | 3.46% | 55858 | 17722万 | 51.93 | 74.07 | 31.36 | 88 | 恒铭达 | 2024-01-02 二 | 32.18 | 32.18 | 31.95 | 32.38 | 31.40 | -0.71% | 2.39% | 38635 | 12332万 | 51.56 | 73.54 | 31.13 | 89 | 恒铭达 | 2024-01-03 三 | 31.82 | 31.95 | 30.85 | 31.83 | 30.43 | -3.44% | 1.96% | 31707 | 9816万 | 49.78 | 71.01 | 30.06 | 90 | 恒铭达 | 2024-01-04 四 | 30.71 | 30.85 | 30.31 | 31.02 | 30.18 | -1.75% | 1.23% | 19882 | 6062万 | 48.91 | 69.77 | 29.53 | 91 | 恒铭达 | 2024-01-05 五 | 30.50 | 30.31 | 29.71 | 30.58 | 29.43 | -1.98% | 1.08% | 17476 | 5225万 | 47.94 | 68.38 | 28.95 | 92 | 恒铭达 | 2024-01-08 一 | 29.75 | 29.71 | 29.00 | 29.84 | 28.90 | -2.39% | 1.38% | 22345 | 6529万 | 46.8 | 66.75 | 28.26 | 93 | 恒铭达 | 2024-01-09 二 | 29.80 | 29.00 | 31.70 | 31.88 | 29.67 | 9.31% | 4.38% | 70696 | 21953万 | 51.15 | 72.96 | 30.89 | 94 | 恒铭达 | 2024-01-10 三 | 31.41 | 31.70 | 30.59 | 31.59 | 30.21 | -3.50% | 3.06% | 49317 | 15150万 | 49.36 | 70.41 | 29.81 | 95 | 恒铭达 | 2024-01-11 四 | 30.59 | 30.59 | 29.61 | 30.68 | 29.45 | -3.20% | 2.90% | 46795 | 14037万 | 47.78 | 68.15 | 28.85 | 96 | 恒铭达 | 2024-01-12 五 | 29.63 | 29.61 | 29.55 | 30.18 | 29.33 | -0.20% | 2.43% | 39260 | 11673万 | 47.68 | 68.02 | 28.79 | 97 | 恒铭达 | 2024-01-15 一 | 29.33 | 29.55 | 30.12 | 30.78 | 29.04 | 1.93% | 2.12% | 34260 | 10325万 | 48.6 | 69.33 | 29.35 | 98 | 恒铭达 | 2024-01-16 二 | 30.05 | 30.12 | 29.37 | 30.29 | 28.95 | -2.49% | 1.71% | 27645 | 8116万 | 47.39 | 67.6 | 28.62 | 99 | 恒铭达 | 2024-01-17 三 | 29.39 | 29.37 | 28.36 | 29.50 | 28.27 | -3.44% | 2.46% | 39630 | 11423万 | 45.76 | 65.28 | 27.63 | 100 | 恒铭达 | 2024-01-18 四 | 28.43 | 28.36 | 29.08 | 29.10 | 27.97 | 2.54% | 2.83% | 45688 | 12981万 | 46.92 | 66.93 | 28.34 | 101 | 恒铭达 | 2024-01-19 五 | 29.08 | 29.08 | 28.80 | 29.33 | 28.65 | -0.96% | 1.35% | 21735 | 6279万 | 46.47 | 66.29 | 28.06 | 102 | 恒铭达 | 2024-01-22 一 | 28.65 | 28.80 | 27.45 | 29.60 | 26.71 | -4.69% | 2.34% | 37702 | 10564万 | 44.29 | 63.18 | 26.75 | 103 | 恒铭达 | 2024-01-23 二 | 26.91 | 27.45 | 27.08 | 27.36 | 26.26 | -1.35% | 3.03% | 48935 | 13131万 | 43.7 | 62.33 | 26.39 | 104 | 恒铭达 | 2024-01-24 三 | 27.18 | 27.08 | 26.95 | 27.28 | 25.93 | -0.48% | 2.12% | 34220 | 9090万 | 43.49 | 62.03 | 26.26 | 105 | 恒铭达 | 2024-01-25 四 | 26.95 | 26.95 | 28.08 | 28.18 | 26.31 | 4.19% | 2.11% | 34095 | 9431万 | 45.31 | 64.63 | 27.36 | 106 | 恒铭达 | 2024-01-26 五 | 28.00 | 28.08 | 27.26 | 28.00 | 27.07 | -2.92% | 1.69% | 27349 | 7498万 | 43.99 | 62.74 | 26.56 | 107 | 恒铭达 | 2024-01-29 一 | 27.49 | 27.26 | 25.89 | 27.49 | 25.80 | -5.03% | 2.29% | 37031 | 9732万 | 41.78 | 59.59 | 25.23 | 108 | 恒铭达 | 2024-01-30 二 | 25.89 | 25.89 | 25.42 | 26.29 | 25.26 | -1.82% | 1.54% | 24817 | 6407万 | 41.02 | 58.51 | 24.77 | 109 | 恒铭达 | 2024-01-31 三 | 25.90 | 25.42 | 24.36 | 25.90 | 24.00 | -4.17% | 3.07% | 49476 | 12148万 | 39.31 | 56.07 | 23.74 | 110 | 恒铭达 | 2024-02-01 四 | 24.51 | 24.36 | 24.00 | 24.55 | 23.38 | -1.48% | 3.23% | 52099 | 12549万 | 38.73 | 55.24 | 23.39 | 111 | 恒铭达 | 2024-02-02 五 | 23.81 | 24.00 | 22.50 | 24.56 | 21.62 | -6.25% | 4.10% | 66210 | 15259万 | 36.31 | 51.79 | 21.92 | 112 | 恒铭达 | 2024-02-05 一 | 22.50 | 22.50 | 20.25 | 22.79 | 20.25 | -10.00% | 6.00% | 96821 | 20071万 | 32.68 | 46.61 | 19.73 | 113 | 恒铭达 | 2024-02-06 二 | 19.84 | 20.25 | 22.19 | 22.28 | 18.88 | 9.58% | 7.17% | 115837 | 24289万 | 35.85 | 51.08 | 21.62 | 114 | 恒铭达 | 2024-02-07 三 | 22.00 | 22.19 | 21.77 | 23.88 | 21.29 | -1.89% | 6.54% | 105713 | 23953万 | 35.17 | 50.11 | 21.21 | 115 | 恒铭达 | 2024-02-08 四 | 21.92 | 21.77 | 23.95 | 23.95 | 21.40 | 10.01% | 4.29% | 69372 | 16065万 | 38.69 | 55.13 | 23.34 | 116 | 恒铭达 | 2024-02-19 一 | 24.67 | 23.95 | 25.66 | 26.35 | 24.00 | 7.14% | 6.52% | 105388 | 26836万 | 41.45 | 59.06 | 25 | 117 | 恒铭达 | 2024-02-20 二 | 25.27 | 25.66 | 25.90 | 26.32 | 24.60 | 0.94% | 3.39% | 54715 | 14087万 | 41.84 | 59.61 | 25.24 | 118 | 恒铭达 | 2024-02-21 三 | 25.71 | 25.90 | 26.34 | 26.92 | 25.01 | 1.70% | 3.62% | 58557 | 15392万 | 42.55 | 60.63 | 25.67 | 119 | 恒铭达 | 2024-02-22 四 | 26.34 | 26.34 | 27.49 | 27.60 | 26.18 | 4.37% | 2.55% | 41266 | 11101万 | 44.41 | 63.27 | 26.79 | 120 | 恒铭达 | 2024-02-23 五 | 27.59 | 27.49 | 27.60 | 27.76 | 27.00 | 0.40% | 2.33% | 37643 | 10317万 | 44.59 | 63.53 | 26.89 | 121 | 恒铭达 | 2024-02-26 一 | 27.56 | 27.60 | 27.07 | 27.96 | 26.90 | -1.92% | 2.57% | 41547 | 11338万 | 43.73 | 62.31 | 26.38 | 122 | 恒铭达 | 2024-02-27 二 | 27.06 | 27.07 | 29.78 | 29.78 | 26.77 | 10.01% | 3.95% | 63867 | 18195万 | 48.11 | 68.55 | 29.02 | 123 | 恒铭达 | 2024-02-28 三 | 30.40 | 29.78 | 28.10 | 31.00 | 27.60 | -5.64% | 5.55% | 89684 | 26490万 | 45.39 | 64.68 | 27.38 | 124 | 恒铭达 | 2024-02-29 四 | 27.96 | 28.10 | 29.20 | 29.58 | 27.96 | 3.91% | 3.07% | 49593 | 14359万 | 47.17 | 67.21 | 28.45 | 125 | 恒铭达 | 2024-03-01 五 | 29.35 | 29.20 | 29.24 | 30.05 | 28.83 | 0.14% | 3.57% | 57628 | 16927万 | 47.24 | 67.3 | 28.49 | 126 | 恒铭达 | 2024-03-04 一 | 29.40 | 29.24 | 32.16 | 32.16 | 29.04 | 9.99% | 5.54% | 89417 | 27483万 | 51.95 | 74.02 | 31.34 | 127 | 恒铭达 | 2024-03-05 二 | 31.75 | 32.16 | 32.30 | 33.18 | 31.22 | 0.44% | 6.18% | 99865 | 32423万 | 52.18 | 74.35 | 31.47 | 128 | 恒铭达 | 2024-03-06 三 | 31.51 | 32.30 | 32.65 | 32.89 | 31.50 | 1.08% | 5.02% | 81081 | 25910万 | 52.74 | 75.15 | 31.81 | 129 | 恒铭达 | 2024-03-07 四 | 32.80 | 32.65 | 30.94 | 32.80 | 30.70 | -5.24% | 4.65% | 75155 | 23779万 | 49.98 | 71.22 | 30.15 | 130 | 恒铭达 | 2024-03-08 五 | 31.10 | 30.94 | 31.95 | 32.22 | 31.00 | 3.26% | 3.87% | 62487 | 19782万 | 51.61 | 73.54 | 31.13 | 131 | 恒铭达 | 2024-03-14 四 | 32.41 | 32.85 | 32.34 | 32.79 | 31.83 | -1.55% | 3.16% | 51056 | 16491万 | 52.24 | 74.44 | 31.51 | 132 | 恒铭达 | 2024-03-15 五 | 32.40 | 32.34 | 32.26 | 32.66 | 31.70 | -0.25% | 3.53% | 57035 | 18311万 | 52.11 | 74.25 | 31.43 | 133 | 恒铭达 | 2024-03-18 一 | 32.15 | 32.26 | 33.30 | 33.40 | 31.60 | 3.22% | 4.26% | 68818 | 22398万 | 53.79 | 76.65 | 32.45 | 134 | 恒铭达 | 2024-03-19 二 | 33.11 | 33.30 | 33.28 | 34.19 | 32.70 | -0.06% | 4.43% | 71578 | 23915万 | 53.76 | 76.6 | 32.43 | 135 | 恒铭达 | 2024-03-20 三 | 33.17 | 33.28 | 32.05 | 33.48 | 31.85 | -3.70% | 5.33% | 86038 | 27843万 | 51.77 | 73.77 | 31.23 | 136 | 恒铭达 | 2024-03-21 四 | 32.02 | 32.05 | 31.37 | 32.40 | 31.07 | -2.12% | 4.06% | 65568 | 20650万 | 50.68 | 72.2 | 30.57 | 137 | 恒铭达 | 2024-03-22 五 | 31.25 | 31.37 | 30.92 | 31.55 | 30.32 | -1.43% | 3.00% | 48518 | 15009万 | 49.95 | 71.17 | 30.13 | 138 | 恒铭达 | 2024-03-25 一 | 31.11 | 30.92 | 30.68 | 32.08 | 30.67 | -0.78% | 3.10% | 50055 | 15712万 | 49.56 | 70.62 | 29.89 | 139 | 恒铭达 | 2024-03-26 二 | 30.45 | 30.68 | 30.76 | 31.36 | 30.00 | 0.26% | 2.41% | 38964 | 11992万 | 49.69 | 70.8 | 29.97 | 140 | 恒铭达 | 2024-03-27 三 | 30.62 | 30.76 | 28.73 | 30.79 | 28.68 | -6.60% | 3.66% | 59078 | 17454万 | 46.41 | 66.13 | 27.99 | 141 | 恒铭达 | 2024-03-28 四 | 28.61 | 28.73 | 29.12 | 29.86 | 28.61 | 1.36% | 2.28% | 36787 | 10750万 | 47.04 | 67.03 | 28.37 | 142 | 恒铭达 | 2024-03-29 五 | 29.16 | 29.12 | 29.30 | 29.50 | 28.67 | 0.62% | 2.02% | 32561 | 9454万 | 47.33 | 67.44 | 28.55 | 143 | 恒铭达 | 2024-04-01 一 | 29.47 | 29.30 | 30.27 | 31.09 | 29.20 | 3.31% | 3.44% | 55533 | 16795万 | 48.9 | 69.67 | 29.5 | 144 | 恒铭达 | 2024-04-02 二 | 29.74 | 30.27 | 28.20 | 29.85 | 27.39 | -6.84% | 7.28% | 117649 | 33441万 | 45.55 | 64.91 | 23.07 | 145 | 恒铭达 | 2024-04-03 三 | 28.07 | 28.20 | 27.88 | 28.50 | 27.54 | -1.13% | 3.47% | 56005 | 15685万 | 45.04 | 64.17 | 22.81 | 146 | 恒铭达 | 2024-04-08 一 | 27.86 | 27.88 | 27.88 | 28.84 | 27.52 | 0.00% | 3.60% | 58188 | 16469万 | 45.04 | 64.17 | 22.81 | 147 | 恒铭达 | 2024-04-09 二 | 27.90 | 27.88 | 27.57 | 28.00 | 26.95 | -1.11% | 2.99% | 48221 | 13193万 | 44.54 | 63.46 | 22.55 | 148 | 恒铭达 | 2024-04-10 三 | 27.60 | 27.57 | 26.78 | 27.60 | 26.35 | -2.87% | 2.23% | 35975 | 9632万 | 43.26 | 61.64 | 21.91 | 149 | 恒铭达 | 2024-04-11 四 | 26.65 | 26.78 | 26.90 | 27.38 | 26.45 | 0.45% | 2.34% | 37865 | 10198万 | 43.45 | 61.92 | 22 | 150 | 恒铭达 | 2024-04-12 五 | 26.94 | 26.90 | 27.80 | 28.31 | 26.69 | 3.35% | 4.22% | 68197 | 18742万 | 44.91 | 63.99 | 22.74 | 151 | 恒铭达 | 2024-04-15 一 | 28.15 | 27.80 | 27.51 | 29.10 | 26.85 | -1.04% | 6.42% | 103775 | 28944万 | 44.44 | 63.32 | 22.5 | 152 | 恒铭达 | 2024-04-16 二 | 27.30 | 27.51 | 26.05 | 27.56 | 25.70 | -5.31% | 4.98% | 80411 | 21223万 | 42.08 | 59.96 | 21.31 | 153 | 恒铭达 | 2024-04-17 三 | 26.91 | 26.05 | 27.78 | 27.80 | 26.56 | 6.64% | 4.85% | 78424 | 21466万 | 44.88 | 63.94 | 22.72 | 154 | 恒铭达 | 2024-04-18 四 | 27.31 | 27.78 | 28.31 | 29.12 | 27.02 | 1.91% | 5.98% | 96569 | 27506万 | 45.73 | 65.16 | 23.16 | 155 | 恒铭达 | 2024-04-19 五 | 28.08 | 28.31 | 28.57 | 28.96 | 27.52 | 0.92% | 4.14% | 66861 | 18866万 | 46.15 | 65.76 | 23.37 | 156 | 恒铭达 | 2024-04-22 一 | 28.36 | 28.57 | 29.40 | 30.09 | 27.50 | 2.91% | 5.05% | 81517 | 23600万 | 47.49 | 67.67 | 24.05 | 157 | 恒铭达 | 2024-04-23 二 | 29.85 | 29.40 | 30.53 | 30.58 | 29.05 | 3.84% | 5.34% | 86240 | 25697万 | 49.32 | 70.27 | 22.66 | 158 | 恒铭达 | 2024-04-24 三 | 30.00 | 30.53 | 32.06 | 33.40 | 29.81 | 5.01% | 7.55% | 121894 | 38202万 | 51.79 | 73.79 | 23.79 | 159 | 恒铭达 | 2024-04-25 四 | 31.50 | 32.06 | 31.53 | 32.20 | 31.12 | -1.65% | 3.19% | 51465 | 16274万 | 50.93 | 72.57 | 23.4 | 160 | 恒铭达 | 2024-04-26 五 | 31.52 | 31.53 | 31.65 | 32.26 | 31.05 | 0.38% | 4.86% | 78467 | 24849万 | 51.13 | 72.85 | 23.49 | 161 | 恒铭达 | 2024-04-29 一 | 31.66 | 31.65 | 33.86 | 34.29 | 31.50 | 6.98% | 5.86% | 94648 | 31105万 | 54.7 | 77.94 | 25.13 | 162 | 恒铭达 | 2024-04-30 二 | 33.40 | 33.86 | 32.91 | 33.87 | 32.73 | -2.81% | 2.76% | 44607 | 14805万 | 53.16 | 75.75 | 24.42 |
|
行情刷新 | 流通股东
|