| 股票名称 | 代码 300045 | 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 | 华力创通 | 2024-04-26 五 | 19.97 | 19.89 | 20.81 | 21.14 | 19.95 | 4.63% | 9.79% | 482472 | 99970万 | 102.56 | 137.9 | 782.82 | 2 | 华力创通 | 2024-04-25 四 | 20.75 | 20.75 | 19.89 | 20.75 | 19.81 | -4.14% | 8.66% | 426792 | 86190万 | 98.02 | 131.81 | 748.21 | 3 | 华力创通 | 2024-04-24 三 | 19.40 | 19.24 | 20.75 | 20.80 | 19.40 | 7.85% | 9.29% | 457873 | 92676万 | 102.26 | 137.51 | -183.55 | 4 | 华力创通 | 2024-04-23 二 | 19.64 | 19.64 | 19.24 | 19.91 | 19.23 | -2.04% | 5.27% | 259680 | 50778万 | 94.82 | 127.5 | -170.19 | 5 | 华力创通 | 2024-04-22 一 | 19.90 | 20.17 | 19.64 | 20.30 | 18.94 | -2.63% | 6.41% | 316124 | 62223万 | 96.79 | 130.15 | -173.73 | 6 | 华力创通 | 2024-04-19 五 | 20.88 | 21.18 | 20.17 | 21.29 | 20.09 | -4.77% | 9.71% | 478723 | 98430万 | 99.4 | 133.66 | -178.42 | 7 | 华力创通 | 2024-04-18 四 | 20.50 | 20.37 | 21.18 | 21.89 | 20.18 | 3.98% | 12.73% | 627312 | 132843万 | 104.38 | 140.35 | -187.35 | 8 | 华力创通 | 2024-04-17 三 | 19.31 | 18.77 | 20.37 | 20.54 | 19.31 | 8.52% | 8.64% | 425974 | 85761万 | 100.39 | 134.99 | -180.19 | 9 | 华力创通 | 2024-04-16 二 | 20.05 | 20.33 | 18.77 | 20.23 | 18.51 | -7.67% | 9.55% | 470464 | 90110万 | 92.5 | 124.38 | -166.03 | 10 | 华力创通 | 2024-04-15 一 | 21.06 | 20.94 | 20.33 | 21.44 | 19.68 | -2.91% | 9.08% | 447690 | 91264万 | 100.19 | 134.72 | -179.83 | 11 | 华力创通 | 2024-04-12 五 | 21.50 | 21.47 | 20.94 | 21.78 | 20.83 | -2.47% | 7.29% | 359506 | 76612万 | 103.2 | 138.76 | -185.23 | 12 | 华力创通 | 2024-04-11 四 | 21.82 | 21.90 | 21.47 | 22.38 | 21.36 | -1.96% | 6.66% | 328047 | 71890万 | 105.81 | 142.28 | -189.92 | 13 | 华力创通 | 2024-04-10 三 | 22.80 | 23.10 | 21.90 | 22.90 | 21.82 | -5.19% | 7.47% | 368129 | 81669万 | 107.93 | 145.13 | -193.72 | 14 | 华力创通 | 2024-04-09 二 | 23.06 | 23.41 | 23.10 | 23.37 | 21.95 | -1.32% | 8.99% | 443266 | 100574万 | 113.84 | 153.08 | -204.34 | 15 | 华力创通 | 2024-04-08 一 | 23.70 | 24.02 | 23.41 | 24.43 | 23.23 | -2.54% | 8.42% | 414750 | 98899万 | 115.37 | 155.13 | -207.08 | 16 | 华力创通 | 2024-04-03 三 | 24.62 | 24.67 | 24.02 | 24.69 | 23.43 | -2.63% | 9.68% | 477197 | 114611万 | 118.38 | 159.17 | -212.47 | 17 | 华力创通 | 2024-04-02 二 | 24.40 | 24.62 | 24.67 | 25.16 | 23.83 | 0.20% | 14.19% | 699320 | 171605万 | 121.58 | 163.48 | -218.22 | 18 | 华力创通 | 2024-04-01 一 | 24.28 | 23.94 | 24.62 | 25.00 | 24.00 | 2.84% | 13.56% | 668025 | 163888万 | 121.33 | 163.15 | -217.78 | 19 | 华力创通 | 2024-03-29 五 | 22.95 | 23.16 | 23.94 | 23.99 | 22.85 | 3.37% | 13.73% | 676566 | 158936万 | 117.98 | 158.64 | -211.77 | 20 | 华力创通 | 2024-03-28 四 | 21.30 | 21.31 | 23.16 | 23.37 | 21.29 | 8.68% | 14.39% | 709318 | 160799万 | 114.14 | 153.48 | -204.87 | 21 | 华力创通 | 2024-03-27 三 | 23.00 | 23.15 | 21.31 | 23.02 | 21.28 | -7.95% | 10.28% | 506703 | 110911万 | 105.02 | 141.22 | -188.5 | 22 | 华力创通 | 2024-03-26 二 | 23.11 | 23.55 | 23.15 | 23.78 | 22.50 | -1.70% | 9.43% | 464882 | 107507万 | 114.09 | 153.41 | -204.78 | 23 | 华力创通 | 2024-03-25 一 | 23.57 | 23.57 | 23.55 | 24.60 | 23.40 | -0.08% | 12.41% | 611446 | 147522万 | 116.06 | 156.06 | -208.32 | 24 | 华力创通 | 2024-03-22 五 | 24.27 | 24.51 | 23.57 | 24.49 | 23.51 | -3.84% | 11.70% | 576620 | 137456万 | 116.16 | 156.19 | -208.49 | 25 | 华力创通 | 2024-03-21 四 | 25.20 | 25.29 | 24.51 | 25.32 | 24.32 | -3.08% | 13.61% | 670896 | 165960万 | 120.79 | 162.42 | -216.81 | 26 | 华力创通 | 2024-03-20 三 | 25.40 | 26.00 | 25.29 | 25.87 | 25.07 | -2.73% | 15.30% | 753977 | 192036万 | 124.63 | 167.59 | -223.71 | 27 | 华力创通 | 2024-03-19 二 | 25.22 | 25.05 | 26.00 | 26.65 | 24.34 | 3.79% | 21.58% | 1063298 | 268317万 | 128.13 | 172.3 | -229.99 | 28 | 华力创通 | 2024-03-18 一 | 24.91 | 24.54 | 25.05 | 25.34 | 24.40 | 2.08% | 17.27% | 851209 | 211933万 | 123.45 | 166 | -221.59 | 29 | 华力创通 | 2024-03-15 五 | 24.00 | 23.75 | 24.54 | 24.76 | 23.62 | 3.33% | 15.91% | 784124 | 191272万 | 120.94 | 162.62 | -217.07 | 30 | 华力创通 | 2024-03-14 四 | 23.80 | 24.11 | 23.75 | 24.72 | 23.59 | -1.49% | 16.45% | 810454 | 196156万 | 117.04 | 157.39 | -210.09 | 31 | 华力创通 | 2024-03-08 五 | 21.98 | 21.98 | 22.48 | 22.87 | 21.97 | 2.27% | 10.92% | 537943 | 120909万 | 110.79 | 148.97 | -198.85 | 32 | 华力创通 | 2024-03-07 四 | 23.00 | 23.39 | 21.98 | 23.38 | 21.71 | -6.03% | 14.71% | 724879 | 163526万 | 108.32 | 145.66 | -194.43 | 33 | 华力创通 | 2024-03-06 三 | 22.51 | 22.88 | 23.39 | 23.84 | 22.38 | 2.23% | 16.80% | 828014 | 191012万 | 115.27 | 155 | -206.9 | 34 | 华力创通 | 2024-03-05 二 | 23.19 | 23.85 | 22.88 | 24.98 | 22.53 | -4.07% | 22.25% | 1096437 | 258518万 | 112.76 | 151.62 | -202.39 | 35 | 华力创通 | 2024-03-04 一 | 22.97 | 22.95 | 23.85 | 24.00 | 22.52 | 3.92% | 20.44% | 1007297 | 237093万 | 117.54 | 158.05 | -210.97 | 36 | 华力创通 | 2024-03-01 五 | 22.44 | 22.44 | 22.95 | 23.75 | 21.66 | 2.27% | 25.39% | 1251337 | 285178万 | 113.1 | 152.08 | -203.01 | 37 | 华力创通 | 2024-02-29 四 | 19.55 | 19.81 | 22.44 | 22.64 | 19.49 | 13.28% | 22.02% | 1085283 | 231227万 | 110.59 | 148.7 | -198.5 | 38 | 华力创通 | 2024-02-28 三 | 22.26 | 22.28 | 19.81 | 22.26 | 19.73 | -11.09% | 21.58% | 1063614 | 226748万 | 97.63 | 131.28 | -175.23 | 39 | 华力创通 | 2024-02-27 二 | 20.14 | 20.13 | 22.28 | 23.10 | 19.92 | 10.68% | 21.85% | 1076737 | 229623万 | 109.8 | 147.64 | -197.08 | 40 | 华力创通 | 2024-02-26 一 | 19.52 | 19.82 | 20.13 | 21.08 | 19.49 | 1.56% | 16.98% | 837046 | 170556万 | 99.2 | 133.4 | -178.06 | 41 | 华力创通 | 2024-02-23 五 | 19.22 | 19.12 | 19.82 | 20.37 | 18.96 | 3.66% | 16.99% | 837454 | 165497万 | 97.68 | 131.34 | -175.32 | 42 | 华力创通 | 2024-02-22 四 | 18.43 | 18.56 | 19.12 | 19.28 | 18.43 | 3.02% | 13.39% | 660022 | 125019万 | 94.23 | 126.7 | -169.13 | 43 | 华力创通 | 2024-02-21 三 | 18.07 | 18.72 | 18.56 | 19.49 | 17.74 | -0.85% | 16.05% | 791098 | 146668万 | 91.47 | 122.99 | -164.18 | 44 | 华力创通 | 2024-02-20 二 | 16.50 | 16.87 | 18.72 | 19.54 | 16.39 | 10.97% | 18.35% | 904171 | 163411万 | 92.26 | 124.05 | -165.59 | 45 | 华力创通 | 2024-02-19 一 | 16.00 | 15.67 | 16.87 | 17.60 | 15.85 | 7.66% | 12.17% | 599880 | 99836万 | 83.14 | 111.79 | -149.23 | 46 | 华力创通 | 2024-02-08 四 | 15.40 | 15.03 | 15.67 | 15.85 | 14.44 | 4.26% | 10.59% | 521754 | 80324万 | 77.23 | 103.84 | -138.61 | 47 | 华力创通 | 2024-02-07 三 | 14.82 | 14.79 | 15.03 | 16.25 | 14.70 | 1.62% | 10.77% | 530596 | 82129万 | 74.07 | 99.6 | -132.95 | 48 | 华力创通 | 2024-02-06 二 | 13.70 | 13.92 | 14.79 | 15.20 | 13.50 | 6.25% | 8.21% | 404807 | 58280万 | 72.89 | 98.01 | -130.83 | 49 | 华力创通 | 2024-02-05 一 | 15.59 | 15.72 | 13.92 | 15.59 | 13.87 | -11.45% | 8.43% | 415333 | 60172万 | 68.6 | 92.24 | -123.13 | 50 | 华力创通 | 2024-02-02 五 | 16.39 | 16.29 | 15.72 | 17.00 | 15.32 | -3.50% | 7.77% | 383023 | 62265万 | 77.47 | 104.17 | -139.05 | 51 | 华力创通 | 2024-02-01 四 | 16.28 | 16.20 | 16.29 | 16.69 | 15.69 | 0.56% | 6.35% | 312775 | 50842万 | 80.28 | 107.95 | -144.1 | 52 | 华力创通 | 2024-01-31 三 | 16.70 | 16.64 | 16.20 | 17.14 | 16.14 | -2.64% | 6.74% | 332388 | 55166万 | 79.84 | 107.35 | -143.3 | 53 | 华力创通 | 2024-01-30 二 | 18.20 | 18.37 | 16.64 | 18.20 | 16.00 | -9.42% | 9.63% | 474509 | 80367万 | 82.01 | 110.27 | -147.19 | 54 | 华力创通 | 2024-01-29 一 | 19.43 | 19.45 | 18.37 | 19.65 | 18.33 | -5.55% | 6.38% | 314415 | 58920万 | 90.53 | 121.73 | -162.5 | 55 | 华力创通 | 2024-01-26 五 | 19.59 | 19.80 | 19.45 | 20.10 | 19.38 | -1.77% | 7.03% | 346680 | 68281万 | 95.85 | 128.89 | -172.05 | 56 | 华力创通 | 2024-01-25 四 | 19.36 | 19.68 | 19.80 | 19.86 | 19.00 | 0.61% | 10.97% | 540680 | 105603万 | 97.58 | 131.21 | -175.15 | 57 | 华力创通 | 2024-01-24 三 | 18.46 | 18.42 | 19.68 | 19.82 | 17.66 | 6.84% | 12.35% | 608603 | 113072万 | 96.99 | 130.41 | -174.08 | 58 | 华力创通 | 2024-01-23 二 | 18.28 | 18.38 | 18.42 | 18.85 | 17.88 | 0.22% | 8.46% | 416684 | 76282万 | 90.78 | 122.06 | -162.94 | 59 | 华力创通 | 2024-01-22 一 | 19.30 | 19.78 | 18.38 | 19.49 | 18.15 | -7.08% | 8.70% | 428946 | 81067万 | 90.58 | 121.8 | -162.58 | 60 | 华力创通 | 2024-01-19 五 | 20.30 | 20.59 | 19.78 | 21.06 | 19.73 | -3.93% | 10.58% | 521272 | 106262万 | 97.48 | 131.08 | -174.97 | 61 | 华力创通 | 2024-01-18 四 | 19.91 | 19.89 | 20.59 | 20.81 | 19.34 | 3.52% | 13.91% | 685651 | 137366万 | 101.47 | 136.44 | -182.13 | 62 | 华力创通 | 2024-01-17 三 | 19.21 | 19.11 | 19.89 | 21.15 | 19.05 | 4.08% | 16.73% | 824569 | 166427万 | 98.02 | 131.81 | -175.94 | 63 | 华力创通 | 2024-01-16 二 | 19.22 | 19.28 | 19.11 | 19.40 | 18.80 | -0.88% | 4.87% | 239816 | 45625万 | 94.18 | 126.64 | -169.04 | 64 | 华力创通 | 2024-01-15 一 | 19.08 | 19.44 | 19.28 | 19.67 | 19.08 | -0.82% | 4.66% | 229492 | 44479万 | 95.02 | 127.76 | -170.55 | 65 | 华力创通 | 2024-01-12 五 | 19.76 | 19.69 | 19.44 | 19.96 | 19.20 | -1.27% | 7.41% | 365245 | 71624万 | 95.8 | 128.82 | -171.96 | 66 | 华力创通 | 2024-01-11 四 | 18.98 | 18.96 | 19.69 | 19.82 | 18.97 | 3.85% | 7.37% | 363031 | 70820万 | 97.04 | 130.48 | -174.17 | 67 | 华力创通 | 2024-01-10 三 | 19.74 | 19.67 | 18.96 | 19.78 | 18.90 | -3.61% | 6.17% | 304102 | 58067万 | 93.44 | 125.64 | -167.71 | 68 | 华力创通 | 2024-01-09 二 | 19.65 | 19.47 | 19.67 | 20.21 | 19.46 | 1.03% | 6.05% | 298207 | 59110万 | 96.94 | 130.35 | -174 | 69 | 华力创通 | 2024-01-08 一 | 20.20 | 20.38 | 19.47 | 20.31 | 19.40 | -4.47% | 7.44% | 366853 | 72106万 | 95.95 | 129.02 | -172.23 | 70 | 华力创通 | 2024-01-05 五 | 21.94 | 22.04 | 20.38 | 21.95 | 20.38 | -7.53% | 10.60% | 522488 | 109351万 | 100.44 | 135.05 | -180.28 | 71 | 华力创通 | 2024-01-04 四 | 21.73 | 21.88 | 22.04 | 22.30 | 21.50 | 0.73% | 7.99% | 393870 | 86745万 | 108.62 | 146.05 | -194.96 | 72 | 华力创通 | 2024-01-03 三 | 22.67 | 23.08 | 21.88 | 23.05 | 21.71 | -5.20% | 10.80% | 532470 | 118122万 | 107.83 | 144.99 | -193.54 | 73 | 华力创通 | 2024-01-02 二 | 24.46 | 24.33 | 23.08 | 24.76 | 22.90 | -5.14% | 14.03% | 691657 | 161808万 | 113.74 | 152.95 | -204.16 | 74 | 华力创通 | 2023-12-29 五 | 23.60 | 23.66 | 24.33 | 25.18 | 23.31 | 2.83% | 16.99% | 837400 | 205022万 | 119.9 | 161.23 | -215.22 | 75 | 华力创通 | 2023-12-28 四 | 23.41 | 23.57 | 23.66 | 24.62 | 23.26 | 0.38% | 17.10% | 842831 | 201348万 | 116.6 | 156.79 | -209.29 | 76 | 华力创通 | 2023-12-27 三 | 22.18 | 22.73 | 23.57 | 25.46 | 22.18 | 3.70% | 24.19% | 1192134 | 285457万 | 116.16 | 156.19 | -208.49 | 77 | 华力创通 | 2023-12-26 二 | 21.26 | 21.58 | 22.73 | 23.00 | 21.03 | 5.33% | 17.03% | 839259 | 187217万 | 112.02 | 150.63 | -201.06 | 78 | 华力创通 | 2023-12-25 一 | 22.34 | 22.53 | 21.58 | 22.54 | 21.00 | -4.22% | 12.07% | 594855 | 128525万 | 106.35 | 143.01 | -190.89 | 79 | 华力创通 | 2023-12-22 五 | 21.35 | 21.25 | 22.53 | 23.00 | 21.20 | 6.02% | 20.23% | 996902 | 222097万 | 111.03 | 149.3 | -199.29 | 80 | 华力创通 | 2023-12-21 四 | 20.87 | 20.90 | 21.25 | 21.27 | 20.63 | 1.67% | 5.55% | 273761 | 57515万 | 104.72 | 140.82 | -187.97 | 81 | 华力创通 | 2023-12-20 三 | 21.50 | 21.38 | 20.90 | 21.55 | 20.87 | -2.25% | 4.48% | 221000 | 46679万 | 103 | 138.5 | -184.88 | 82 | 华力创通 | 2023-12-19 二 | 21.37 | 21.59 | 21.38 | 21.55 | 21.11 | -0.97% | 4.99% | 245870 | 52362万 | 105.37 | 141.68 | -189.12 | 83 | 华力创通 | 2023-12-18 一 | 21.38 | 21.37 | 21.59 | 22.00 | 21.10 | 1.03% | 6.98% | 343888 | 74334万 | 106.4 | 143.07 | -190.98 | 84 | 华力创通 | 2023-12-15 五 | 21.89 | 21.81 | 21.37 | 21.95 | 21.28 | -2.02% | 5.44% | 268226 | 57590万 | 105.32 | 141.61 | -189.03 | 85 | 华力创通 | 2023-12-14 四 | 22.40 | 22.22 | 21.81 | 22.50 | 21.77 | -1.85% | 6.12% | 301579 | 66452万 | 107.48 | 144.53 | -192.93 | 86 | 华力创通 | 2023-12-13 三 | 23.04 | 22.99 | 22.22 | 23.05 | 22.21 | -3.35% | 6.93% | 341482 | 76703万 | 109.5 | 147.25 | -196.55 | 87 | 华力创通 | 2023-12-12 二 | 22.80 | 22.94 | 22.99 | 23.25 | 22.78 | 0.22% | 6.01% | 296056 | 68097万 | 113.3 | 152.35 | -203.36 | 88 | 华力创通 | 2023-12-11 一 | 22.67 | 22.63 | 22.94 | 23.18 | 22.50 | 1.37% | 5.92% | 291704 | 66675万 | 113.05 | 152.02 | -202.92 | 89 | 华力创通 | 2023-12-08 五 | 22.43 | 22.43 | 22.63 | 22.87 | 22.39 | 0.89% | 5.74% | 282916 | 64066万 | 111.53 | 149.96 | -200.18 | 90 | 华力创通 | 2023-12-07 四 | 22.52 | 22.78 | 22.43 | 22.90 | 22.41 | -1.54% | 5.50% | 271057 | 61265万 | 110.54 | 148.64 | -198.41 | 91 | 华力创通 | 2023-12-06 三 | 22.86 | 22.97 | 22.78 | 23.37 | 22.70 | -0.83% | 6.49% | 319648 | 73387万 | 112.26 | 150.96 | -201.51 | 92 | 华力创通 | 2023-12-05 二 | 24.00 | 24.24 | 22.97 | 24.04 | 22.96 | -5.24% | 8.45% | 416421 | 97093万 | 113.2 | 152.22 | -203.19 | 93 | 华力创通 | 2023-12-04 一 | 23.58 | 23.81 | 24.24 | 24.48 | 23.55 | 1.81% | 8.34% | 411133 | 99092万 | 119.46 | 160.63 | -214.42 | 94 | 华力创通 | 2023-12-01 五 | 23.45 | 23.31 | 23.81 | 23.86 | 23.05 | 2.15% | 7.30% | 359897 | 85161万 | 117.34 | 157.78 | -210.62 | 95 | 华力创通 | 2023-11-30 四 | 23.65 | 23.85 | 23.31 | 23.84 | 22.86 | -2.26% | 10.09% | 497262 | 115370万 | 114.88 | 154.47 | -206.19 | 96 | 华力创通 | 2023-11-29 三 | 24.20 | 24.13 | 23.85 | 24.47 | 23.67 | -1.16% | 6.41% | 315892 | 76100万 | 117.54 | 158.05 | -210.97 | 97 | 华力创通 | 2023-11-28 二 | 24.16 | 24.34 | 24.13 | 24.39 | 23.77 | -0.86% | 6.70% | 330085 | 79376万 | 118.92 | 159.9 | -213.45 | 98 | 华力创通 | 2023-11-24 五 | 26.28 | 26.59 | 25.20 | 26.47 | 24.99 | -5.23% | 13.20% | 650572 | 165474万 | 124.19 | 166.99 | -222.91 | 99 | 华力创通 | 2023-11-23 四 | 25.19 | 25.15 | 26.59 | 27.89 | 24.91 | 5.73% | 19.60% | 965857 | 256751万 | 131.04 | 176.21 | -235.21 | 100 | 华力创通 | 2023-11-22 三 | 26.05 | 26.16 | 25.15 | 26.11 | 24.88 | -3.86% | 11.28% | 555772 | 140307万 | 123.94 | 166.66 | -222.47 | 101 | 华力创通 | 2023-11-21 二 | 26.95 | 27.11 | 26.16 | 27.00 | 26.15 | -3.50% | 10.34% | 509778 | 134961万 | 128.92 | 173.36 | -231.4 | 102 | 华力创通 | 2023-11-20 一 | 26.14 | 26.26 | 27.11 | 27.27 | 26.06 | 3.24% | 11.68% | 575565 | 154700万 | 133.6 | 179.65 | -239.81 | 103 | 华力创通 | 2023-11-17 五 | 26.60 | 26.93 | 26.26 | 26.96 | 26.02 | -2.49% | 10.08% | 496563 | 130722万 | 129.41 | 174.02 | -232.29 | 104 | 华力创通 | 2023-11-16 四 | 27.70 | 28.08 | 26.93 | 27.72 | 26.59 | -4.10% | 14.53% | 715842 | 193358万 | 132.72 | 178.46 | -238.22 | 105 | 华力创通 | 2023-11-15 三 | 27.60 | 27.45 | 28.08 | 28.37 | 27.30 | 2.30% | 17.73% | 873905 | 243849万 | 138.38 | 186.08 | -248.39 | 106 | 华力创通 | 2023-11-14 二 | 27.30 | 27.29 | 27.45 | 27.65 | 26.76 | 0.59% | 12.27% | 604533 | 165002万 | 135.28 | 181.9 | -242.82 | 107 | 华力创通 | 2023-11-13 一 | 26.91 | 27.18 | 27.29 | 27.58 | 26.51 | 0.40% | 10.81% | 532651 | 144404万 | 134.49 | 180.84 | -241.4 | 108 | 华力创通 | 2023-11-10 五 | 26.40 | 26.78 | 27.18 | 27.88 | 26.28 | 1.49% | 13.42% | 661183 | 180019万 | 133.95 | 180.12 | -240.43 | 109 | 华力创通 | 2023-11-09 四 | 29.05 | 29.77 | 26.78 | 29.13 | 26.77 | -10.04% | 24.67% | 1215595 | 337147万 | 131.98 | 177.46 | -236.89 | 110 | 华力创通 | 2023-11-08 三 | 27.70 | 27.85 | 29.77 | 30.55 | 27.56 | 6.89% | 29.97% | 1477142 | 431043万 | 146.71 | 197.28 | -263.34 | 111 | 华力创通 | 2023-11-07 二 | 27.60 | 27.37 | 27.85 | 28.47 | 26.83 | 1.75% | 21.05% | 1037210 | 286690万 | 137.25 | 184.56 | -246.35 | 112 | 华力创通 | 2023-11-06 一 | 26.47 | 26.28 | 27.37 | 27.57 | 26.34 | 4.15% | 15.13% | 745572 | 201866万 | 134.89 | 181.37 | -242.11 | 113 | 华力创通 | 2023-11-03 五 | 26.07 | 25.90 | 26.28 | 26.75 | 25.94 | 1.47% | 11.71% | 576950 | 152031万 | 129.51 | 174.15 | -232.47 | 114 | 华力创通 | 2023-11-02 四 | 26.61 | 26.94 | 25.90 | 27.16 | 25.90 | -3.86% | 13.67% | 673556 | 177188万 | 127.64 | 171.63 | -229.1 | 115 | 华力创通 | 2023-11-01 三 | 27.04 | 27.60 | 26.94 | 28.30 | 26.89 | -2.39% | 15.62% | 769587 | 211260万 | 132.77 | 178.52 | -238.3 | 116 | 华力创通 | 2023-10-31 二 | 28.51 | 28.88 | 27.60 | 30.55 | 27.49 | -4.43% | 23.15% | 1140840 | 329318万 | 136.02 | 182.9 | -244.14 | 117 | 华力创通 | 2023-10-30 一 | 28.05 | 28.40 | 28.88 | 29.12 | 28.05 | 1.69% | 15.65% | 771485 | 221464万 | 142.33 | 191.38 | -255.46 | 118 | 华力创通 | 2023-10-27 五 | 29.51 | 30.33 | 28.40 | 30.69 | 27.85 | -6.36% | 23.14% | 1140533 | 330116万 | 139.96 | 188.2 | -251.22 | 119 | 华力创通 | 2023-10-26 四 | 31.69 | 32.12 | 30.33 | 32.80 | 29.85 | -5.57% | 29.40% | 1449092 | 451728万 | 149.47 | 200.99 | -268.29 | 120 | 华力创通 | 2023-10-25 三 | 29.90 | 30.66 | 32.12 | 33.08 | 29.60 | 4.76% | 37.46% | 1846034 | 582344万 | 158.29 | 212.85 | -284.12 | 121 | 华力创通 | 2023-10-24 二 | 28.88 | 25.55 | 30.66 | 30.66 | 28.52 | 20.00% | 34.72% | 1710950 | 517722万 | 151.1 | 203.18 | -271.21 | 122 | 华力创通 | 2023-10-23 一 | 24.99 | 24.41 | 25.55 | 26.43 | 24.77 | 4.67% | 20.65% | 1017823 | 261081万 | 125.92 | 169.31 | -226.01 | 123 | 华力创通 | 2023-10-20 五 | 26.00 | 26.60 | 24.41 | 26.85 | 24.24 | -8.23% | 21.18% | 1043578 | 263622万 | 120.3 | 161.76 | -141.11 | 124 | 华力创通 | 2023-10-19 四 | 28.80 | 29.75 | 26.60 | 29.55 | 26.33 | -10.59% | 25.31% | 1247379 | 346910万 | 131.09 | 176.27 | -153.77 | 125 | 华力创通 | 2023-10-18 三 | 28.90 | 29.57 | 29.75 | 30.55 | 28.53 | 0.61% | 21.52% | 1060462 | 314667万 | 146.61 | 197.15 | -171.98 | 126 | 华力创通 | 2023-10-17 二 | 28.93 | 29.40 | 29.57 | 30.64 | 28.82 | 0.58% | 21.12% | 1040765 | 308994万 | 145.73 | 195.95 | -170.93 | 127 | 华力创通 | 2023-10-16 一 | 32.08 | 33.07 | 29.40 | 32.11 | 29.29 | -11.10% | 29.40% | 1449119 | 440451万 | 144.89 | 194.83 | -169.95 | 128 | 华力创通 | 2023-10-13 五 | 32.69 | 32.45 | 33.07 | 34.00 | 31.99 | 1.91% | 33.34% | 1642974 | 543911万 | 162.98 | 219.15 | -191.17 | 129 | 华力创通 | 2023-10-12 四 | 36.35 | 35.52 | 32.45 | 36.83 | 30.70 | -8.64% | 34.88% | 1718987 | 567279万 | 159.92 | 215.04 | -187.58 | 130 | 华力创通 | 2023-10-11 三 | 28.98 | 29.60 | 35.52 | 35.52 | 28.80 | 20.00% | 47.10% | 2321137 | 769690万 | 175.05 | 235.38 | -205.33 | 131 | 华力创通 | 2023-10-10 二 | 28.00 | 28.00 | 29.60 | 30.80 | 26.90 | 5.71% | 42.01% | 2070367 | 589887万 | 145.87 | 196.15 | -171.11 | 132 | 华力创通 | 2023-10-09 一 | 26.50 | 26.95 | 28.00 | 31.66 | 26.36 | 3.90% | 41.98% | 2068755 | 594686万 | 137.99 | 185.55 | -161.86 | 133 | 华力创通 | 2023-09-28 四 | 24.95 | 24.40 | 26.95 | 28.50 | 23.85 | 10.45% | 37.27% | 1836751 | 479514万 | 132.82 | 178.59 | -155.79 | 134 | 华力创通 | 2023-09-27 三 | 24.56 | 25.16 | 24.40 | 26.15 | 24.40 | -3.02% | 27.46% | 1353321 | 343974万 | 120.25 | 161.69 | -141.05 | 135 | 华力创通 | 2023-09-26 二 | 26.57 | 27.88 | 25.16 | 26.96 | 24.32 | -9.76% | 31.67% | 1560624 | 399286万 | 123.99 | 166.73 | -145.44 | 136 | 华力创通 | 2023-09-25 一 | 27.70 | 27.60 | 27.88 | 29.47 | 26.92 | 1.01% | 32.05% | 1579436 | 446188万 | 137.4 | 184.75 | -161.17 | 137 | 华力创通 | 2023-09-22 五 | 28.88 | 29.02 | 27.60 | 28.90 | 26.51 | -4.89% | 34.29% | 1689665 | 466583万 | 136.02 | 182.9 | -159.55 | 138 | 华力创通 | 2023-09-21 四 | 25.30 | 25.47 | 29.02 | 30.55 | 25.00 | 13.94% | 42.92% | 2115189 | 590502万 | 143.02 | 192.31 | -167.76 | 139 | 华力创通 | 2023-09-20 三 | 24.38 | 24.99 | 25.47 | 25.98 | 24.08 | 1.92% | 25.54% | 1258610 | 316419万 | 125.52 | 168.78 | -147.23 | 140 | 华力创通 | 2023-09-19 二 | 24.90 | 25.70 | 24.99 | 26.32 | 23.55 | -2.76% | 33.95% | 1673319 | 412850万 | 123.16 | 165.6 | -144.46 | 141 | 华力创通 | 2023-09-18 一 | 26.40 | 27.18 | 25.70 | 31.33 | 25.70 | -5.45% | 46.14% | 2273987 | 647617万 | 126.65 | 170.31 | -148.56 | 142 | 华力创通 | 2023-09-15 五 | 26.68 | 26.68 | 27.18 | 27.47 | 25.78 | 1.87% | 29.82% | 1469837 | 392447万 | 133.95 | 180.12 | -157.12 | 143 | 华力创通 | 2023-09-14 四 | 28.12 | 29.00 | 26.68 | 28.99 | 25.97 | -8.00% | 37.57% | 1851597 | 504863万 | 131.48 | 176.8 | -154.23 | 144 | 华力创通 | 2023-09-13 三 | 27.48 | 28.25 | 29.00 | 29.38 | 27.11 | 2.65% | 35.32% | 1740829 | 495743万 | 142.92 | 192.18 | -167.64 | 145 | 华力创通 | 2023-09-12 二 | 27.80 | 27.98 | 28.25 | 28.98 | 27.32 | 0.96% | 29.67% | 1462397 | 413269万 | 139.22 | 187.21 | -163.3 | 146 | 华力创通 | 2023-09-11 一 | 28.89 | 29.28 | 27.98 | 29.44 | 27.00 | -4.44% | 37.91% | 1868280 | 528743万 | 137.89 | 185.42 | -161.74 | 147 | 华力创通 | 2023-09-08 五 | 24.60 | 24.40 | 29.28 | 29.28 | 23.82 | 20.00% | 40.04% | 1973270 | 525221万 | 144.3 | 194.03 | -169.26 | 148 | 华力创通 | 2023-09-07 四 | 24.70 | 23.52 | 24.40 | 26.29 | 23.88 | 3.74% | 40.14% | 1978110 | 493105万 | 120.25 | 161.69 | -141.05 | 149 | 华力创通 | 2023-09-06 三 | 20.80 | 19.60 | 23.52 | 23.52 | 20.10 | 20.00% | 31.77% | 1565787 | 340581万 | 115.91 | 155.86 | -135.96 | 150 | 华力创通 | 2023-09-05 二 | 17.90 | 16.72 | 19.60 | 20.06 | 17.71 | 17.22% | 45.89% | 2261464 | 431035万 | 96.59 | 129.88 | -113.3 | 151 | 华力创通 | 2023-09-04 一 | 14.99 | 13.93 | 16.72 | 16.72 | 14.51 | 20.03% | 35.64% | 1756373 | 278577万 | 82.4 | 110.8 | -96.65 | 152 | 华力创通 | 2023-09-01 五 | 13.46 | 13.37 | 13.93 | 14.00 | 13.07 | 4.19% | 21.37% | 1052955 | 143804万 | 68.65 | 92.31 | -80.52 | 153 | 华力创通 | 2023-08-31 四 | 14.03 | 14.17 | 13.37 | 14.88 | 13.30 | -5.65% | 31.15% | 1534969 | 218694万 | 65.89 | 88.6 | -77.29 | 154 | 华力创通 | 2023-08-30 三 | 14.00 | 12.70 | 14.17 | 15.24 | 13.51 | 11.57% | 36.26% | 1787182 | 260657万 | 69.83 | 93.9 | -81.91 | 155 | 华力创通 | 2023-08-29 二 | 11.05 | 11.05 | 12.70 | 13.26 | 11.00 | 14.93% | 17.18% | 846720 | 104038万 | 62.59 | 84.16 | -73.41 | 156 | 华力创通 | 2023-08-28 一 | 11.40 | 10.81 | 11.05 | 11.49 | 10.84 | 2.22% | 4.41% | 217371 | 24057万 | 54.46 | 73.23 | -63.88 | 157 | 华力创通 | 2023-08-25 五 | 11.10 | 11.16 | 10.81 | 11.10 | 10.66 | -3.14% | 3.11% | 153043 | 16606万 | 53.27 | 71.64 | -62.49 | 158 | 华力创通 | 2023-08-23 三 | 11.31 | 11.41 | 10.95 | 11.40 | 10.90 | -4.03% | 3.59% | 176903 | 19656万 | 53.96 | 72.56 | -63.3 | 159 | 华力创通 | 2023-08-22 二 | 10.96 | 10.94 | 11.41 | 11.50 | 10.95 | 4.30% | 5.96% | 293769 | 32967万 | 56.23 | 75.61 | -65.96 |
|
行情刷新 | 流通股东
|