| 股票名称 | 代码 300014 | 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 | 亿纬锂能 | 2024-04-18 四 | 36.46 | 36.51 | 36.20 | 36.73 | 35.43 | -0.85% | 0.90% | 168453 | 61001万 | 673.89 | 740.55 | 17.35 | 2 | 亿纬锂能 | 2024-04-17 三 | 35.96 | 35.68 | 36.51 | 36.67 | 35.94 | 2.33% | 0.86% | 159801 | 58028万 | 679.66 | 746.89 | 17.5 | 3 | 亿纬锂能 | 2024-04-16 二 | 36.99 | 37.01 | 35.68 | 37.02 | 35.63 | -3.59% | 1.09% | 203029 | 73216万 | 664.21 | 729.91 | 17.1 | 4 | 亿纬锂能 | 2024-04-15 一 | 36.70 | 36.69 | 37.01 | 38.26 | 36.60 | 0.87% | 1.14% | 212645 | 79489万 | 688.97 | 757.12 | 17.74 | 5 | 亿纬锂能 | 2024-04-12 五 | 38.41 | 38.62 | 36.69 | 38.55 | 36.61 | -5.00% | 1.45% | 270750 | 100714万 | 683.01 | 750.58 | 17.59 | 6 | 亿纬锂能 | 2024-04-11 四 | 38.88 | 39.35 | 38.62 | 39.23 | 38.23 | -1.86% | 0.89% | 165341 | 63975万 | 718.94 | 790.06 | 18.51 | 7 | 亿纬锂能 | 2024-04-10 三 | 40.52 | 40.14 | 39.35 | 40.54 | 39.10 | -1.97% | 0.82% | 153377 | 60658万 | 732.53 | 804.99 | 18.86 | 8 | 亿纬锂能 | 2024-04-09 二 | 38.50 | 38.61 | 40.14 | 40.29 | 38.40 | 3.96% | 1.51% | 280225 | 111358万 | 747.23 | 821.15 | 19.24 | 9 | 亿纬锂能 | 2024-04-08 一 | 39.86 | 40.47 | 38.61 | 40.84 | 38.60 | -4.60% | 1.38% | 256766 | 101005万 | 718.75 | 789.85 | 18.51 | 10 | 亿纬锂能 | 2024-04-03 三 | 41.20 | 41.20 | 40.47 | 41.76 | 40.25 | -1.77% | 1.08% | 200933 | 82103万 | 753.38 | 827.9 | 19.4 | 11 | 亿纬锂能 | 2024-04-02 二 | 40.68 | 40.68 | 41.20 | 41.55 | 40.21 | 1.28% | 1.31% | 243082 | 99575万 | 766.97 | 842.84 | 19.75 | 12 | 亿纬锂能 | 2024-04-01 一 | 39.39 | 39.16 | 40.68 | 40.83 | 39.39 | 3.88% | 1.11% | 205782 | 83277万 | 757.29 | 832.2 | 19.5 | 13 | 亿纬锂能 | 2024-03-29 五 | 39.21 | 39.27 | 39.16 | 40.20 | 38.91 | -0.28% | 0.72% | 133156 | 52540万 | 728.99 | 801.1 | 18.77 | 14 | 亿纬锂能 | 2024-03-28 四 | 38.89 | 38.84 | 39.27 | 39.78 | 38.80 | 1.11% | 0.75% | 139584 | 54903万 | 731.04 | 803.35 | 18.82 | 15 | 亿纬锂能 | 2024-03-27 三 | 40.80 | 41.06 | 38.84 | 40.97 | 38.84 | -5.41% | 0.98% | 182606 | 72499万 | 723.03 | 794.56 | 18.62 | 16 | 亿纬锂能 | 2024-03-26 二 | 39.24 | 39.34 | 41.06 | 41.53 | 39.15 | 4.37% | 1.46% | 271063 | 109490万 | 764.36 | 839.97 | 19.68 | 17 | 亿纬锂能 | 2024-03-25 一 | 40.35 | 40.42 | 39.34 | 40.42 | 39.34 | -2.67% | 0.89% | 165899 | 65987万 | 732.34 | 804.79 | 18.86 | 18 | 亿纬锂能 | 2024-03-22 五 | 41.60 | 41.77 | 40.42 | 41.84 | 40.42 | -3.23% | 0.97% | 180683 | 73855万 | 752.45 | 826.88 | 19.37 | 19 | 亿纬锂能 | 2024-03-21 四 | 41.81 | 41.94 | 41.77 | 42.60 | 41.60 | -0.41% | 0.95% | 176282 | 74069万 | 777.58 | 854.5 | 20.02 | 20 | 亿纬锂能 | 2024-03-20 三 | 41.50 | 41.60 | 41.94 | 42.49 | 41.32 | 0.82% | 0.94% | 175440 | 73712万 | 780.74 | 857.98 | 20.1 | 21 | 亿纬锂能 | 2024-03-19 二 | 42.00 | 42.08 | 41.60 | 42.65 | 41.50 | -1.14% | 1.10% | 204855 | 85881万 | 774.41 | 851.02 | 19.94 | 22 | 亿纬锂能 | 2024-03-18 一 | 42.20 | 41.06 | 42.08 | 42.50 | 41.53 | 2.48% | 1.61% | 299860 | 126078万 | 783.35 | 860.84 | 20.17 | 23 | 亿纬锂能 | 2024-03-15 五 | 41.40 | 41.71 | 41.06 | 41.66 | 40.24 | -1.56% | 1.28% | 238987 | 97465万 | 764.36 | 839.97 | 19.68 | 24 | 亿纬锂能 | 2024-03-14 四 | 42.15 | 42.50 | 41.71 | 43.05 | 41.42 | -1.86% | 1.22% | 227359 | 95903万 | 776.46 | 853.27 | 19.99 | 25 | 亿纬锂能 | 2024-03-08 五 | 37.88 | 37.87 | 37.61 | 38.70 | 37.29 | -0.69% | 0.87% | 162606 | 61444万 | 700.14 | 769.4 | 18.03 | 26 | 亿纬锂能 | 2024-03-07 四 | 38.86 | 38.93 | 37.87 | 39.15 | 37.87 | -2.72% | 0.85% | 158153 | 60799万 | 704.98 | 774.71 | 18.15 | 27 | 亿纬锂能 | 2024-03-06 三 | 38.18 | 38.45 | 38.93 | 39.82 | 37.90 | 1.25% | 1.15% | 214115 | 82991万 | 724.71 | 796.4 | 18.66 | 28 | 亿纬锂能 | 2024-03-05 二 | 38.40 | 38.93 | 38.45 | 38.71 | 37.87 | -1.23% | 1.11% | 206525 | 79114万 | 715.77 | 786.58 | 18.43 | 29 | 亿纬锂能 | 2024-03-04 一 | 39.41 | 39.40 | 38.93 | 40.49 | 38.81 | -1.19% | 1.48% | 274927 | 108588万 | 724.71 | 796.4 | 18.66 | 30 | 亿纬锂能 | 2024-03-01 五 | 38.33 | 38.31 | 39.40 | 39.81 | 38.20 | 2.85% | 2.32% | 432525 | 168961万 | 733.46 | 806.01 | 18.89 | 31 | 亿纬锂能 | 2024-02-29 四 | 35.63 | 35.98 | 38.31 | 38.33 | 35.63 | 6.48% | 2.35% | 437474 | 162859万 | 713.17 | 783.72 | 18.36 | 32 | 亿纬锂能 | 2024-02-28 三 | 36.85 | 36.65 | 35.98 | 38.38 | 35.97 | -1.83% | 2.05% | 382040 | 142781万 | 669.79 | 736.05 | 17.25 | 33 | 亿纬锂能 | 2024-02-27 二 | 35.80 | 35.95 | 36.65 | 36.65 | 35.68 | 1.95% | 1.17% | 216896 | 78467万 | 682.26 | 749.76 | 17.57 | 34 | 亿纬锂能 | 2024-02-26 一 | 36.00 | 36.10 | 35.95 | 36.50 | 35.60 | -0.42% | 1.06% | 196685 | 70864万 | 669.23 | 735.44 | 17.23 | 35 | 亿纬锂能 | 2024-02-23 五 | 35.80 | 35.67 | 36.10 | 36.50 | 35.48 | 1.21% | 1.09% | 202379 | 72774万 | 672.03 | 738.51 | 17.3 | 36 | 亿纬锂能 | 2024-02-22 四 | 35.29 | 35.61 | 35.67 | 35.86 | 35.23 | 0.17% | 0.86% | 160551 | 56988万 | 664.02 | 729.71 | 17.1 | 37 | 亿纬锂能 | 2024-02-21 三 | 34.69 | 34.90 | 35.61 | 36.40 | 34.50 | 2.03% | 1.36% | 253757 | 90488万 | 662.9 | 728.48 | 17.07 | 38 | 亿纬锂能 | 2024-02-20 二 | 34.81 | 35.15 | 34.90 | 35.08 | 34.35 | -0.71% | 0.85% | 159145 | 55219万 | 649.69 | 713.96 | 16.73 | 39 | 亿纬锂能 | 2024-02-19 一 | 35.40 | 35.20 | 35.15 | 35.77 | 34.71 | -0.14% | 1.09% | 203617 | 71453万 | 654.34 | 719.07 | 16.85 | 40 | 亿纬锂能 | 2024-02-08 四 | 34.48 | 34.17 | 35.20 | 35.70 | 34.18 | 3.01% | 1.50% | 279076 | 97638万 | 655.27 | 720.09 | 16.87 | 41 | 亿纬锂能 | 2024-02-07 三 | 34.19 | 34.21 | 34.17 | 34.99 | 33.80 | -0.12% | 1.75% | 325988 | 111984万 | 636.1 | 699.02 | 16.38 | 42 | 亿纬锂能 | 2024-02-06 二 | 31.74 | 32.03 | 34.21 | 34.30 | 31.70 | 6.81% | 1.64% | 306154 | 102397万 | 636.84 | 699.84 | 16.4 | 43 | 亿纬锂能 | 2024-02-05 一 | 32.38 | 32.80 | 32.03 | 33.37 | 30.53 | -2.35% | 1.82% | 338339 | 108737万 | 596.26 | 655.24 | 15.35 | 44 | 亿纬锂能 | 2024-02-02 五 | 34.00 | 33.92 | 32.80 | 34.33 | 31.66 | -3.30% | 1.60% | 297515 | 98098万 | 610.59 | 671 | 15.72 | 45 | 亿纬锂能 | 2024-02-01 四 | 34.20 | 34.78 | 33.92 | 34.95 | 33.76 | -2.47% | 1.17% | 218510 | 74956万 | 631.44 | 693.91 | 16.26 | 46 | 亿纬锂能 | 2024-01-31 三 | 35.05 | 34.80 | 34.78 | 36.78 | 34.70 | -0.06% | 1.70% | 316540 | 112761万 | 647.45 | 711.5 | 16.67 | 47 | 亿纬锂能 | 2024-01-30 二 | 35.64 | 36.03 | 34.80 | 36.60 | 34.75 | -3.41% | 1.06% | 197143 | 70090万 | 647.83 | 711.91 | 16.68 | 48 | 亿纬锂能 | 2024-01-29 一 | 38.00 | 37.90 | 36.03 | 38.10 | 36.03 | -4.93% | 1.22% | 227269 | 83636万 | 670.72 | 737.07 | 17.27 | 49 | 亿纬锂能 | 2024-01-26 五 | 38.50 | 38.93 | 37.90 | 38.95 | 37.90 | -2.65% | 1.09% | 203816 | 78134万 | 705.53 | 775.33 | 18.17 | 50 | 亿纬锂能 | 2024-01-25 四 | 37.68 | 38.07 | 38.93 | 38.98 | 37.23 | 2.26% | 1.45% | 269606 | 103417万 | 724.71 | 796.4 | 18.66 | 51 | 亿纬锂能 | 2024-01-24 三 | 38.84 | 38.59 | 38.07 | 38.88 | 36.91 | -1.35% | 1.58% | 294243 | 110990万 | 708.7 | 778.81 | 18.25 | 52 | 亿纬锂能 | 2024-01-23 二 | 38.81 | 39.07 | 38.59 | 39.65 | 37.78 | -1.23% | 1.55% | 288458 | 111833万 | 718.38 | 789.44 | 18.5 | 53 | 亿纬锂能 | 2024-01-22 一 | 39.70 | 40.27 | 39.07 | 40.90 | 38.31 | -2.98% | 2.08% | 387082 | 153151万 | 727.31 | 799.26 | 18.73 | 54 | 亿纬锂能 | 2024-01-19 五 | 39.00 | 39.45 | 40.27 | 41.80 | 38.90 | 2.08% | 2.08% | 387912 | 158281万 | 749.65 | 823.81 | 19.3 | 55 | 亿纬锂能 | 2024-01-18 四 | 38.27 | 38.51 | 39.45 | 39.59 | 37.96 | 2.44% | 1.39% | 258701 | 100341万 | 734.39 | 807.04 | 18.91 | 56 | 亿纬锂能 | 2024-01-17 三 | 40.31 | 40.56 | 38.51 | 40.31 | 38.51 | -5.05% | 1.44% | 268941 | 105355万 | 716.89 | 787.81 | 18.46 | 57 | 亿纬锂能 | 2024-01-16 二 | 39.79 | 39.91 | 40.56 | 41.20 | 39.46 | 1.63% | 1.26% | 235399 | 95116万 | 755.05 | 829.74 | 19.44 | 58 | 亿纬锂能 | 2024-01-15 一 | 40.40 | 40.76 | 39.91 | 40.60 | 39.50 | -2.09% | 0.82% | 153394 | 61389万 | 742.95 | 816.45 | 19.13 | 59 | 亿纬锂能 | 2024-01-12 五 | 41.08 | 41.33 | 40.76 | 41.59 | 40.70 | -1.38% | 1.28% | 238533 | 97985万 | 758.77 | 833.84 | 19.54 | 60 | 亿纬锂能 | 2024-01-11 四 | 39.14 | 39.23 | 41.33 | 42.00 | 38.68 | 5.35% | 2.01% | 373802 | 151911万 | 769.39 | 845.5 | 19.81 | 61 | 亿纬锂能 | 2024-01-10 三 | 38.95 | 39.15 | 39.23 | 40.25 | 38.36 | 0.20% | 1.11% | 206827 | 81660万 | 730.29 | 802.54 | 18.8 | 62 | 亿纬锂能 | 2024-01-09 二 | 39.15 | 39.15 | 39.15 | 40.13 | 38.20 | 0.00% | 1.20% | 223930 | 87567万 | 728.8 | 800.9 | 18.77 | 63 | 亿纬锂能 | 2024-01-08 一 | 39.65 | 39.49 | 39.15 | 40.66 | 39.15 | -0.86% | 1.09% | 202533 | 80603万 | 728.8 | 800.9 | 18.77 | 64 | 亿纬锂能 | 2024-01-05 五 | 39.43 | 39.60 | 39.49 | 41.51 | 39.20 | -0.28% | 1.32% | 246252 | 99319万 | 735.13 | 807.86 | 18.93 | 65 | 亿纬锂能 | 2024-01-04 四 | 40.88 | 40.92 | 39.60 | 40.88 | 39.40 | -3.23% | 0.92% | 170917 | 68069万 | 737.18 | 810.11 | 18.98 | 66 | 亿纬锂能 | 2024-01-03 三 | 40.60 | 40.85 | 40.92 | 41.08 | 40.42 | 0.17% | 0.75% | 139043 | 56652万 | 761.75 | 837.11 | 19.61 | 67 | 亿纬锂能 | 2024-01-02 二 | 42.27 | 42.20 | 40.85 | 42.27 | 40.85 | -3.20% | 1.04% | 193616 | 79886万 | 760.45 | 835.68 | 19.58 | 68 | 亿纬锂能 | 2023-12-29 五 | 42.14 | 42.17 | 42.20 | 42.95 | 42.00 | 0.07% | 1.30% | 241125 | 102273万 | 785.58 | 863.29 | 20.23 | 69 | 亿纬锂能 | 2023-12-28 四 | 39.03 | 39.03 | 42.17 | 42.33 | 38.81 | 8.05% | 2.31% | 429689 | 176909万 | 785.02 | 862.68 | 20.21 | 70 | 亿纬锂能 | 2023-12-27 三 | 39.89 | 39.78 | 39.03 | 39.89 | 38.87 | -1.89% | 0.78% | 145088 | 56716万 | 726.57 | 798.45 | 18.71 | 71 | 亿纬锂能 | 2023-12-26 二 | 39.85 | 39.85 | 39.78 | 40.02 | 39.51 | -0.18% | 0.57% | 106524 | 42379万 | 740.53 | 813.79 | 19.07 | 72 | 亿纬锂能 | 2023-12-25 一 | 39.40 | 39.49 | 39.85 | 40.35 | 39.36 | 0.91% | 0.79% | 147907 | 59076万 | 741.83 | 815.22 | 19.1 | 73 | 亿纬锂能 | 2023-12-22 五 | 38.69 | 38.73 | 39.49 | 40.28 | 37.89 | 1.96% | 1.51% | 281132 | 110319万 | 735.13 | 807.86 | 18.93 | 74 | 亿纬锂能 | 2023-12-21 四 | 37.63 | 37.89 | 38.73 | 39.17 | 37.62 | 2.22% | 1.25% | 233363 | 89807万 | 720.98 | 792.31 | 18.56 | 75 | 亿纬锂能 | 2023-12-20 三 | 38.63 | 38.62 | 37.89 | 38.74 | 37.88 | -1.89% | 0.72% | 134195 | 51310万 | 705.35 | 775.12 | 18.16 | 76 | 亿纬锂能 | 2023-12-19 二 | 38.30 | 38.34 | 38.62 | 39.15 | 38.16 | 0.73% | 0.74% | 137266 | 53023万 | 718.94 | 790.06 | 18.51 | 77 | 亿纬锂能 | 2023-12-18 一 | 39.16 | 39.32 | 38.34 | 39.46 | 38.22 | -2.49% | 0.99% | 184392 | 71230万 | 713.72 | 784.33 | 18.38 | 78 | 亿纬锂能 | 2023-12-15 五 | 39.69 | 39.35 | 39.32 | 40.38 | 39.32 | -0.08% | 1.04% | 193011 | 76767万 | 731.97 | 804.38 | 18.85 | 79 | 亿纬锂能 | 2023-12-14 四 | 40.40 | 39.93 | 39.35 | 41.16 | 39.30 | -1.45% | 0.98% | 183161 | 73458万 | 732.53 | 804.99 | 18.86 | 80 | 亿纬锂能 | 2023-12-13 三 | 41.06 | 41.18 | 39.93 | 41.16 | 39.80 | -3.04% | 0.95% | 177652 | 71716万 | 743.32 | 816.86 | 19.14 | 81 | 亿纬锂能 | 2023-12-12 二 | 41.19 | 41.55 | 41.18 | 41.94 | 41.05 | -0.89% | 0.70% | 130745 | 54142万 | 766.59 | 842.43 | 19.74 | 82 | 亿纬锂能 | 2023-12-11 一 | 41.62 | 41.59 | 41.55 | 41.69 | 40.51 | -0.10% | 0.92% | 170529 | 69906万 | 773.48 | 850 | 19.92 | 83 | 亿纬锂能 | 2023-12-08 五 | 42.65 | 42.13 | 41.59 | 42.65 | 41.24 | -1.28% | 1.18% | 219205 | 91246万 | 774.23 | 850.82 | 19.94 | 84 | 亿纬锂能 | 2023-12-07 四 | 42.35 | 42.68 | 42.13 | 42.84 | 41.96 | -1.29% | 1.08% | 200681 | 84862万 | 784.28 | 861.86 | 20.19 | 85 | 亿纬锂能 | 2023-12-06 三 | 40.33 | 40.43 | 42.68 | 43.43 | 40.28 | 5.57% | 2.14% | 397798 | 169086万 | 794.52 | 873.11 | 20.46 | 86 | 亿纬锂能 | 2023-12-05 二 | 40.80 | 40.98 | 40.43 | 41.95 | 40.43 | -1.34% | 0.90% | 168118 | 69149万 | 752.63 | 827.09 | 19.38 | 87 | 亿纬锂能 | 2023-12-04 一 | 41.04 | 41.60 | 40.98 | 41.64 | 40.71 | -1.49% | 0.69% | 128712 | 53031万 | 762.87 | 838.34 | 19.64 | 88 | 亿纬锂能 | 2023-12-01 五 | 42.05 | 42.19 | 41.60 | 42.07 | 41.21 | -1.40% | 0.81% | 149925 | 62340万 | 774.41 | 851.02 | 19.94 | 89 | 亿纬锂能 | 2023-11-30 四 | 41.70 | 41.61 | 42.19 | 42.60 | 41.50 | 1.39% | 0.94% | 174122 | 73277万 | 785.39 | 863.09 | 20.22 | 90 | 亿纬锂能 | 2023-11-29 三 | 42.25 | 42.75 | 41.61 | 42.43 | 41.61 | -2.67% | 0.83% | 153855 | 64414万 | 774.6 | 851.22 | 19.95 | 91 | 亿纬锂能 | 2023-11-28 二 | 42.52 | 42.41 | 42.75 | 42.84 | 41.67 | 0.80% | 0.91% | 169408 | 71460万 | 795.82 | 874.55 | 20.49 | 92 | 亿纬锂能 | 2023-11-24 五 | 44.49 | 44.60 | 43.50 | 44.49 | 43.50 | -2.47% | 0.63% | 117384 | 51490万 | 809.78 | 889.89 | 20.85 | 93 | 亿纬锂能 | 2023-11-23 四 | 43.80 | 43.70 | 44.60 | 44.98 | 43.40 | 2.06% | 0.95% | 177561 | 78178万 | 830.26 | 912.39 | 21.38 | 94 | 亿纬锂能 | 2023-11-22 三 | 44.50 | 44.83 | 43.70 | 44.83 | 43.70 | -2.52% | 0.79% | 147323 | 65002万 | 813.5 | 893.98 | 20.95 | 95 | 亿纬锂能 | 2023-11-21 二 | 45.81 | 45.43 | 44.83 | 46.10 | 44.83 | -1.32% | 0.83% | 155417 | 70551万 | 834.54 | 917.1 | 21.49 | 96 | 亿纬锂能 | 2023-11-20 一 | 45.50 | 45.51 | 45.43 | 45.69 | 44.52 | -0.18% | 0.78% | 145881 | 65893万 | 845.71 | 929.37 | 21.78 | 97 | 亿纬锂能 | 2023-11-17 五 | 45.47 | 45.50 | 45.51 | 45.81 | 45.10 | 0.02% | 0.60% | 110879 | 50420万 | 847.2 | 931.01 | 21.81 | 98 | 亿纬锂能 | 2023-11-16 四 | 46.95 | 46.98 | 45.50 | 46.99 | 45.50 | -3.15% | 1.01% | 187426 | 86054万 | 847.01 | 930.8 | 21.81 | 99 | 亿纬锂能 | 2023-11-15 三 | 47.97 | 46.90 | 46.98 | 47.99 | 46.83 | 0.17% | 0.97% | 179804 | 85347万 | 874.56 | 961.08 | 22.52 | 100 | 亿纬锂能 | 2023-11-14 二 | 47.41 | 47.45 | 46.90 | 47.61 | 46.34 | -1.16% | 1.10% | 203928 | 95384万 | 873.07 | 959.44 | 22.48 | 101 | 亿纬锂能 | 2023-11-13 一 | 47.40 | 47.30 | 47.45 | 48.08 | 47.05 | 0.32% | 0.71% | 132464 | 62853万 | 883.31 | 970.69 | 22.74 | 102 | 亿纬锂能 | 2023-11-10 五 | 47.53 | 47.99 | 47.30 | 47.75 | 47.11 | -1.44% | 0.77% | 143494 | 68031万 | 880.52 | 967.63 | 22.67 | 103 | 亿纬锂能 | 2023-11-09 四 | 47.36 | 47.29 | 47.99 | 48.60 | 46.93 | 1.48% | 1.42% | 263908 | 126660万 | 893.37 | 981.74 | 23 | 104 | 亿纬锂能 | 2023-11-08 三 | 47.48 | 47.20 | 47.29 | 47.84 | 46.70 | 0.19% | 0.92% | 172147 | 81356万 | 880.33 | 967.42 | 22.67 | 105 | 亿纬锂能 | 2023-11-07 二 | 47.78 | 48.02 | 47.20 | 47.78 | 47.01 | -1.71% | 0.99% | 183630 | 86867万 | 878.66 | 965.58 | 22.62 | 106 | 亿纬锂能 | 2023-11-06 一 | 45.75 | 45.35 | 48.02 | 48.34 | 45.75 | 5.89% | 2.07% | 385620 | 183321万 | 893.92 | 982.36 | 23.02 | 107 | 亿纬锂能 | 2023-11-03 五 | 44.82 | 44.68 | 45.35 | 45.65 | 44.48 | 1.50% | 0.78% | 145450 | 65707万 | 844.22 | 927.73 | 21.74 | 108 | 亿纬锂能 | 2023-11-02 四 | 45.83 | 45.58 | 44.68 | 45.90 | 44.55 | -1.97% | 0.81% | 149886 | 67557万 | 831.75 | 914.03 | 21.42 | 109 | 亿纬锂能 | 2023-11-01 三 | 46.01 | 46.42 | 45.58 | 46.22 | 45.13 | -1.81% | 0.92% | 170910 | 77969万 | 848.5 | 932.44 | 21.85 | 110 | 亿纬锂能 | 2023-10-31 二 | 46.47 | 46.85 | 46.42 | 46.66 | 45.61 | -0.92% | 1.14% | 213000 | 97996万 | 864.14 | 949.62 | 22.25 | 111 | 亿纬锂能 | 2023-10-30 一 | 46.00 | 46.55 | 46.85 | 47.06 | 46.00 | 0.64% | 1.55% | 288424 | 134442万 | 872.14 | 958.42 | 22.46 | 112 | 亿纬锂能 | 2023-10-27 五 | 44.11 | 44.75 | 46.55 | 47.16 | 44.10 | 4.02% | 2.74% | 509989 | 233768万 | 866.56 | 952.28 | 22.31 | 113 | 亿纬锂能 | 2023-10-26 四 | 42.28 | 42.40 | 44.75 | 45.18 | 41.35 | 5.54% | 2.30% | 428221 | 185959万 | 833.05 | 915.46 | 21.45 | 114 | 亿纬锂能 | 2023-10-25 三 | 42.72 | 42.41 | 42.40 | 43.99 | 42.38 | -0.02% | 1.04% | 194055 | 83419万 | 789.3 | 867.39 | 20.17 | 115 | 亿纬锂能 | 2023-10-24 二 | 43.00 | 42.82 | 42.41 | 43.50 | 41.93 | -0.96% | 1.20% | 224215 | 95421万 | 789.49 | 867.59 | 20.17 | 116 | 亿纬锂能 | 2023-10-23 一 | 43.50 | 43.81 | 42.82 | 43.50 | 42.32 | -2.26% | 0.79% | 147500 | 63163万 | 797.12 | 875.98 | 20.37 | 117 | 亿纬锂能 | 2023-10-20 五 | 42.47 | 43.00 | 43.81 | 44.71 | 42.40 | 1.88% | 1.44% | 267827 | 117475万 | 815.55 | 896.23 | 20.84 | 118 | 亿纬锂能 | 2023-10-19 四 | 44.08 | 44.02 | 43.00 | 44.08 | 42.90 | -2.32% | 0.95% | 177521 | 76666万 | 800.47 | 879.66 | 20.45 | 119 | 亿纬锂能 | 2023-10-18 三 | 44.23 | 44.60 | 44.02 | 44.51 | 43.70 | -1.30% | 0.74% | 138189 | 60844万 | 819.46 | 900.53 | 20.94 | 120 | 亿纬锂能 | 2023-10-17 二 | 44.21 | 44.14 | 44.60 | 45.56 | 44.07 | 1.04% | 1.23% | 228750 | 102808万 | 830.26 | 912.39 | 21.21 | 121 | 亿纬锂能 | 2023-10-16 一 | 45.30 | 45.29 | 44.14 | 45.49 | 43.90 | -2.54% | 0.87% | 162436 | 72200万 | 821.7 | 902.98 | 21 | 122 | 亿纬锂能 | 2023-10-13 五 | 46.73 | 46.90 | 45.29 | 46.73 | 44.87 | -3.43% | 1.50% | 278696 | 126853万 | 843.1 | 926.51 | 21.54 | 123 | 亿纬锂能 | 2023-10-12 四 | 45.29 | 44.94 | 46.90 | 47.28 | 45.18 | 4.36% | 1.99% | 370169 | 171742万 | 873.07 | 959.44 | 22.31 | 124 | 亿纬锂能 | 2023-10-11 三 | 45.15 | 44.87 | 44.94 | 45.90 | 44.85 | 0.16% | 0.79% | 146554 | 66351万 | 836.59 | 919.35 | 21.38 | 125 | 亿纬锂能 | 2023-10-10 二 | 45.10 | 45.12 | 44.87 | 46.09 | 44.86 | -0.55% | 0.84% | 156975 | 71282万 | 835.28 | 917.92 | 21.34 | 126 | 亿纬锂能 | 2023-10-09 一 | 45.00 | 45.12 | 45.12 | 45.32 | 44.10 | 0.00% | 0.84% | 157028 | 70347万 | 839.94 | 923.03 | 21.46 | 127 | 亿纬锂能 | 2023-09-28 四 | 45.57 | 45.40 | 45.12 | 46.12 | 44.92 | -0.62% | 0.80% | 149255 | 67586万 | 839.94 | 923.03 | 21.46 | 128 | 亿纬锂能 | 2023-09-27 三 | 44.50 | 44.40 | 45.40 | 46.40 | 44.33 | 2.25% | 1.30% | 242350 | 110004万 | 845.15 | 928.76 | 21.59 | 129 | 亿纬锂能 | 2023-09-26 二 | 45.06 | 45.06 | 44.40 | 45.29 | 44.36 | -1.46% | 0.63% | 117085 | 52343万 | 826.54 | 908.3 | 21.12 | 130 | 亿纬锂能 | 2023-09-25 一 | 45.86 | 45.65 | 45.06 | 46.06 | 44.68 | -1.29% | 0.66% | 121975 | 55092万 | 838.82 | 921.8 | 21.43 | 131 | 亿纬锂能 | 2023-09-22 五 | 44.92 | 44.61 | 45.65 | 45.67 | 44.61 | 2.33% | 0.83% | 153602 | 69504万 | 849.81 | 933.87 | 21.71 | 132 | 亿纬锂能 | 2023-09-21 四 | 44.96 | 45.02 | 44.61 | 45.30 | 44.42 | -0.91% | 0.69% | 128005 | 57288万 | 830.44 | 912.6 | 21.22 | 133 | 亿纬锂能 | 2023-09-20 三 | 45.51 | 45.99 | 45.02 | 45.88 | 45.01 | -2.11% | 0.84% | 157277 | 71211万 | 838.08 | 920.98 | 21.41 | 134 | 亿纬锂能 | 2023-09-19 二 | 47.10 | 47.21 | 45.99 | 47.20 | 45.81 | -2.58% | 0.85% | 157607 | 72711万 | 856.13 | 940.83 | 21.88 | 135 | 亿纬锂能 | 2023-09-18 一 | 46.02 | 46.28 | 47.21 | 48.14 | 45.92 | 2.01% | 0.97% | 179806 | 85150万 | 878.85 | 965.79 | 22.46 | 136 | 亿纬锂能 | 2023-09-15 五 | 46.63 | 46.56 | 46.28 | 47.30 | 46.03 | -0.60% | 0.80% | 149537 | 69624万 | 861.53 | 946.76 | 22.01 | 137 | 亿纬锂能 | 2023-09-14 四 | 47.19 | 47.38 | 46.56 | 47.56 | 46.43 | -1.73% | 0.63% | 117983 | 55190万 | 866.75 | 952.49 | 22.15 | 138 | 亿纬锂能 | 2023-09-13 三 | 47.98 | 48.35 | 47.38 | 48.46 | 47.24 | -2.01% | 0.67% | 125170 | 59702万 | 882.01 | 969.26 | 22.54 | 139 | 亿纬锂能 | 2023-09-12 二 | 48.09 | 48.14 | 48.35 | 49.49 | 47.84 | 0.44% | 0.80% | 149566 | 72688万 | 900.07 | 989.11 | 23 | 140 | 亿纬锂能 | 2023-09-11 一 | 47.20 | 47.55 | 48.14 | 48.86 | 46.91 | 1.24% | 0.85% | 157334 | 75475万 | 896.16 | 984.81 | 22.9 | 141 | 亿纬锂能 | 2023-09-08 五 | 47.69 | 47.71 | 47.55 | 48.16 | 46.81 | -0.34% | 0.75% | 140220 | 66342万 | 885.17 | 972.74 | 22.62 | 142 | 亿纬锂能 | 2023-09-07 四 | 49.50 | 49.04 | 47.71 | 50.20 | 47.70 | -2.71% | 1.10% | 205468 | 99714万 | 888.15 | 976.01 | 22.69 | 143 | 亿纬锂能 | 2023-09-06 三 | 49.39 | 49.62 | 49.04 | 49.62 | 48.66 | -1.17% | 0.78% | 144310 | 70758万 | 912.91 | 1003.22 | 23.33 | 144 | 亿纬锂能 | 2023-09-05 二 | 49.90 | 50.09 | 49.62 | 50.25 | 49.48 | -0.94% | 0.61% | 114064 | 56773万 | 923.71 | 1015.09 | 23.6 | 145 | 亿纬锂能 | 2023-09-04 一 | 49.23 | 48.97 | 50.09 | 50.26 | 48.58 | 2.29% | 0.87% | 162887 | 80879万 | 932.46 | 1024.7 | 23.83 | 146 | 亿纬锂能 | 2023-09-01 五 | 49.50 | 49.40 | 48.97 | 49.79 | 48.85 | -0.87% | 0.53% | 98312 | 48263万 | 911.61 | 1001.79 | 23.29 | 147 | 亿纬锂能 | 2023-08-31 四 | 50.07 | 50.40 | 49.40 | 50.11 | 49.05 | -1.98% | 0.96% | 179396 | 88648万 | 919.61 | 1010.59 | 23.5 | 148 | 亿纬锂能 | 2023-08-30 三 | 50.76 | 50.76 | 50.40 | 51.45 | 50.25 | -0.71% | 0.83% | 155163 | 78779万 | 938.23 | 1031.04 | 23.97 | 149 | 亿纬锂能 | 2023-08-29 二 | 48.59 | 48.90 | 50.76 | 51.18 | 48.50 | 3.80% | 1.17% | 217390 | 109310万 | 944.93 | 1038.41 | 24.14 | 150 | 亿纬锂能 | 2023-08-28 一 | 51.99 | 48.60 | 48.90 | 52.33 | 48.58 | 0.62% | 1.18% | 219821 | 110589万 | 910.31 | 1000.36 | 23.26 | 151 | 亿纬锂能 | 2023-08-25 五 | 49.88 | 49.97 | 48.60 | 49.97 | 48.46 | -2.74% | 0.95% | 175973 | 86105万 | 904.72 | 994.22 | 23.12 | 152 | 亿纬锂能 | 2023-08-23 三 | 51.80 | 51.86 | 49.77 | 51.93 | 49.71 | -4.03% | 0.84% | 155649 | 78683万 | 920.01 | 1018.16 | 24.67 | 153 | 亿纬锂能 | 2023-08-22 二 | 52.68 | 52.69 | 51.86 | 53.30 | 50.58 | -1.58% | 1.11% | 205693 | 106233万 | 958.65 | 1060.91 | 25.7 |
|
行情刷新 | 流通股东
|