| 股票名称 | 代码 300946 | 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 | 恒而达 | 2024-03-28 四 | 24.59 | 24.80 | 25.20 | 25.62 | 24.59 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 恒而达 | 2024-03-27 三 | 25.55 | 25.53 | 24.80 | 25.77 | 24.71 | -2.86% | 1.62% | 9253 | 2333万 | 14.13 | 29.76 | 30.91 | 3 | 恒而达 | 2024-03-26 二 | 25.39 | 25.52 | 25.53 | 25.91 | 24.99 | 0.04% | 2.35% | 13365 | 3408万 | 14.54 | 30.64 | 31.82 | 4 | 恒而达 | 2024-03-25 一 | 26.24 | 26.60 | 25.52 | 26.65 | 25.52 | -4.06% | 2.19% | 12496 | 3264万 | 14.54 | 30.63 | 31.81 | 5 | 恒而达 | 2024-03-22 五 | 27.45 | 27.09 | 26.60 | 27.78 | 26.24 | -1.81% | 3.13% | 17834 | 4776万 | 15.15 | 31.92 | 33.16 | 6 | 恒而达 | 2024-03-21 四 | 28.24 | 27.39 | 27.09 | 28.24 | 26.68 | -1.10% | 4.71% | 26846 | 7357万 | 15.43 | 32.51 | 33.77 | 7 | 恒而达 | 2024-03-20 三 | 26.91 | 26.91 | 27.39 | 27.41 | 26.82 | 1.78% | 2.48% | 14122 | 3832万 | 15.6 | 32.87 | 34.14 | 8 | 恒而达 | 2024-03-19 二 | 27.17 | 27.17 | 26.91 | 27.30 | 26.90 | -0.96% | 1.86% | 10600 | 2874万 | 15.33 | 32.29 | 33.54 | 9 | 恒而达 | 2024-03-18 一 | 27.01 | 26.74 | 27.17 | 27.20 | 26.60 | 1.61% | 2.55% | 14544 | 3918万 | 15.48 | 32.61 | 33.87 | 10 | 恒而达 | 2024-03-15 五 | 26.47 | 26.20 | 26.74 | 26.86 | 26.10 | 2.06% | 2.12% | 12071 | 3195万 | 15.23 | 32.09 | 33.33 | 11 | 恒而达 | 2024-03-14 四 | 26.51 | 26.48 | 26.20 | 27.26 | 25.88 | -1.06% | 2.53% | 14419 | 3836万 | 14.92 | 31.44 | 32.66 | 12 | 恒而达 | 2024-03-08 五 | 26.02 | 26.21 | 26.08 | 26.47 | 25.60 | -0.50% | 2.33% | 13252 | 3437万 | 14.86 | 31.3 | 32.51 | 13 | 恒而达 | 2024-03-07 四 | 26.50 | 26.01 | 26.21 | 27.20 | 26.19 | 0.77% | 4.21% | 23966 | 6409万 | 14.93 | 31.45 | 32.67 | 14 | 恒而达 | 2024-03-06 三 | 25.43 | 25.50 | 26.01 | 26.45 | 25.21 | 2.00% | 2.77% | 15792 | 4104万 | 14.82 | 31.21 | 32.42 | 15 | 恒而达 | 2024-03-05 二 | 26.10 | 26.10 | 25.50 | 26.29 | 25.38 | -2.30% | 2.42% | 13790 | 3547万 | 14.53 | 30.6 | 31.79 | 16 | 恒而达 | 2024-03-04 一 | 26.51 | 26.74 | 26.10 | 26.65 | 25.58 | -2.39% | 3.38% | 19249 | 5014万 | 14.87 | 31.32 | 32.53 | 17 | 恒而达 | 2024-03-01 五 | 26.69 | 26.71 | 26.74 | 27.38 | 26.28 | 0.11% | 4.39% | 25024 | 6706万 | 15.23 | 32.09 | 33.33 | 18 | 恒而达 | 2024-02-29 四 | 24.72 | 25.44 | 26.71 | 26.83 | 24.66 | 4.99% | 5.98% | 34037 | 8842万 | 15.21 | 32.05 | 33.29 | 19 | 恒而达 | 2024-02-28 三 | 28.38 | 28.86 | 25.44 | 28.38 | 25.40 | -11.85% | 8.52% | 48504 | 13214万 | 14.49 | 30.53 | 31.71 | 20 | 恒而达 | 2024-02-27 二 | 29.51 | 28.37 | 28.86 | 32.45 | 28.40 | 1.73% | 11.80% | 67234 | 20067万 | 16.44 | 34.63 | 35.97 | 21 | 恒而达 | 2024-02-26 一 | 25.50 | 23.64 | 28.37 | 28.37 | 25.45 | 20.01% | 7.53% | 42903 | 11559万 | 16.16 | 34.05 | 35.36 | 22 | 恒而达 | 2024-02-23 五 | 22.80 | 22.61 | 23.64 | 23.84 | 22.40 | 4.56% | 1.85% | 10553 | 2447万 | 13.47 | 28.37 | 29.47 | 23 | 恒而达 | 2024-02-22 四 | 21.58 | 21.87 | 22.61 | 22.65 | 21.58 | 3.38% | 1.64% | 9323 | 2081万 | 12.88 | 27.13 | 28.18 | 24 | 恒而达 | 2024-02-21 三 | 21.36 | 21.53 | 21.87 | 22.69 | 21.36 | 1.58% | 1.95% | 11122 | 2464万 | 12.46 | 26.25 | 27.26 | 25 | 恒而达 | 2024-02-20 二 | 21.46 | 21.66 | 21.53 | 21.91 | 21.06 | -0.60% | 1.32% | 7539 | 1615万 | 12.26 | 25.84 | 26.84 | 26 | 恒而达 | 2024-02-19 一 | 21.03 | 20.98 | 21.66 | 21.99 | 21.03 | 3.24% | 2.09% | 11905 | 2563万 | 12.34 | 25.99 | 27 | 27 | 恒而达 | 2024-02-08 四 | 18.13 | 18.48 | 20.98 | 21.05 | 17.83 | 13.53% | 3.08% | 17553 | 3427万 | 11.95 | 25.18 | 26.15 | 28 | 恒而达 | 2024-02-07 三 | 19.73 | 19.62 | 18.48 | 20.00 | 18.19 | -5.81% | 4.15% | 14159 | 2681万 | 6.31 | 22.18 | 23.04 | 29 | 恒而达 | 2024-02-06 二 | 19.35 | 18.88 | 19.62 | 20.16 | 17.46 | 3.92% | 4.70% | 16044 | 2989万 | 6.7 | 23.55 | 24.46 | 30 | 恒而达 | 2024-02-05 一 | 21.93 | 22.06 | 18.88 | 21.93 | 18.67 | -14.42% | 4.42% | 15108 | 2988万 | 6.45 | 22.66 | 23.53 | 31 | 恒而达 | 2024-02-02 五 | 23.00 | 23.17 | 22.06 | 23.65 | 21.01 | -4.79% | 3.61% | 12327 | 2745万 | 7.53 | 26.47 | 27.5 | 32 | 恒而达 | 2024-02-01 四 | 24.10 | 23.98 | 23.17 | 24.20 | 22.56 | -3.38% | 2.99% | 10212 | 2367万 | 7.91 | 27.81 | 28.88 | 33 | 恒而达 | 2024-01-31 三 | 26.60 | 25.33 | 23.98 | 26.60 | 20.91 | -5.33% | 3.63% | 12398 | 3025万 | 8.19 | 28.78 | 29.89 | 34 | 恒而达 | 2024-01-30 二 | 26.06 | 26.32 | 25.33 | 26.36 | 25.21 | -3.76% | 2.14% | 7301 | 1879万 | 8.65 | 30.4 | 31.57 | 35 | 恒而达 | 2024-01-29 一 | 27.20 | 27.20 | 26.32 | 27.75 | 26.22 | -3.24% | 1.95% | 6671 | 1775万 | 8.99 | 31.59 | 32.81 | 36 | 恒而达 | 2024-01-26 五 | 27.50 | 27.41 | 27.20 | 28.09 | 27.14 | -0.77% | 1.51% | 5156 | 1414万 | 9.29 | 32.64 | 33.91 | 37 | 恒而达 | 2024-01-25 四 | 26.70 | 26.50 | 27.41 | 27.47 | 26.32 | 3.43% | 2.63% | 8977 | 2429万 | 9.36 | 32.89 | 34.17 | 38 | 恒而达 | 2024-01-24 三 | 26.38 | 26.27 | 26.50 | 26.89 | 25.54 | 0.88% | 1.93% | 6607 | 1735万 | 9.05 | 31.8 | 33.03 | 39 | 恒而达 | 2024-01-23 二 | 26.19 | 26.45 | 26.27 | 26.65 | 25.71 | -0.68% | 2.17% | 7398 | 1936万 | 8.97 | 31.53 | 32.75 | 40 | 恒而达 | 2024-01-22 一 | 28.34 | 28.38 | 26.45 | 28.35 | 26.28 | -6.80% | 2.93% | 10013 | 2740万 | 9.03 | 31.74 | 32.97 | 41 | 恒而达 | 2024-01-19 五 | 29.10 | 29.10 | 28.38 | 29.39 | 28.23 | -2.47% | 1.93% | 6580 | 1889万 | 9.69 | 34.06 | 35.38 | 42 | 恒而达 | 2024-01-18 四 | 29.53 | 29.67 | 29.10 | 29.53 | 28.18 | -1.92% | 4.35% | 14856 | 4279万 | 9.94 | 34.92 | 36.27 | 43 | 恒而达 | 2024-01-17 三 | 29.99 | 29.92 | 29.67 | 30.63 | 29.65 | -0.84% | 3.10% | 10602 | 3208万 | 10.13 | 35.61 | 36.98 | 44 | 恒而达 | 2024-01-16 二 | 30.07 | 30.07 | 29.92 | 30.14 | 29.51 | -0.50% | 2.00% | 6829 | 2037万 | 10.22 | 35.91 | 37.3 | 45 | 恒而达 | 2024-01-15 一 | 30.10 | 30.05 | 30.07 | 30.23 | 29.51 | 0.07% | 2.03% | 6919 | 2070万 | 10.27 | 36.09 | 37.48 | 46 | 恒而达 | 2024-01-12 五 | 30.69 | 30.75 | 30.05 | 30.89 | 30.00 | -2.28% | 1.58% | 5411 | 1646万 | 10.26 | 36.06 | 37.46 | 47 | 恒而达 | 2024-01-11 四 | 30.07 | 30.07 | 30.75 | 30.85 | 30.03 | 2.26% | 1.65% | 5632 | 1717万 | 10.5 | 36.9 | 38.33 | 48 | 恒而达 | 2024-01-10 三 | 30.73 | 30.84 | 30.07 | 31.06 | 30.05 | -2.50% | 2.06% | 7030 | 2137万 | 10.27 | 36.09 | 37.48 | 49 | 恒而达 | 2024-01-09 二 | 30.14 | 30.04 | 30.84 | 31.49 | 30.14 | 2.66% | 3.05% | 10410 | 3231万 | 10.53 | 37.01 | 38.44 | 50 | 恒而达 | 2024-01-08 一 | 30.58 | 30.58 | 30.04 | 30.96 | 29.95 | -1.77% | 2.80% | 9545 | 2894万 | 10.26 | 36.05 | 37.45 | 51 | 恒而达 | 2024-01-05 五 | 31.13 | 31.12 | 30.58 | 31.50 | 30.37 | -1.74% | 2.25% | 7669 | 2365万 | 10.44 | 36.7 | 38.12 | 52 | 恒而达 | 2024-01-04 四 | 31.50 | 31.53 | 31.12 | 31.62 | 31.00 | -1.30% | 1.99% | 6806 | 2122万 | 10.63 | 37.35 | 38.79 | 53 | 恒而达 | 2024-01-03 三 | 32.16 | 32.16 | 31.53 | 32.16 | 31.11 | -1.96% | 1.99% | 6792 | 2144万 | 10.77 | 37.84 | 39.3 | 54 | 恒而达 | 2024-01-02 二 | 32.27 | 32.27 | 32.16 | 32.50 | 32.05 | -0.34% | 1.39% | 4763 | 1536万 | 10.98 | 38.59 | 40.09 | 55 | 恒而达 | 2023-12-29 五 | 32.36 | 31.59 | 32.27 | 32.36 | 31.41 | 2.15% | 2.11% | 7215 | 2314万 | 11.02 | 38.73 | 40.23 | 56 | 恒而达 | 2023-12-28 四 | 30.80 | 30.77 | 31.59 | 31.78 | 30.43 | 2.66% | 2.47% | 8422 | 2646万 | 10.79 | 37.91 | 39.38 | 57 | 恒而达 | 2023-12-27 三 | 30.79 | 30.68 | 30.77 | 30.99 | 30.50 | 0.29% | 1.46% | 4979 | 1532万 | 10.51 | 36.93 | 38.36 | 58 | 恒而达 | 2023-12-26 二 | 31.34 | 31.47 | 30.68 | 31.44 | 30.54 | -2.51% | 1.72% | 5863 | 1804万 | 10.48 | 36.82 | 38.24 | 59 | 恒而达 | 2023-12-25 一 | 31.42 | 31.42 | 31.47 | 31.60 | 31.08 | 0.16% | 1.38% | 4701 | 1472万 | 10.75 | 37.77 | 39.23 | 60 | 恒而达 | 2023-12-22 五 | 31.99 | 31.99 | 31.42 | 32.06 | 31.18 | -1.78% | 1.55% | 5291 | 1675万 | 10.73 | 37.71 | 39.17 | 61 | 恒而达 | 2023-12-21 四 | 31.80 | 31.85 | 31.99 | 32.07 | 30.78 | 0.44% | 2.41% | 8240 | 2589万 | 10.92 | 38.39 | 39.88 | 62 | 恒而达 | 2023-12-20 三 | 31.88 | 31.87 | 31.85 | 32.71 | 31.85 | -0.06% | 2.51% | 8564 | 2767万 | 10.88 | 38.22 | 39.7 | 63 | 恒而达 | 2023-12-19 二 | 31.55 | 31.23 | 31.87 | 31.95 | 30.75 | 2.05% | 1.95% | 6658 | 2093万 | 10.88 | 38.25 | 39.73 | 64 | 恒而达 | 2023-12-18 一 | 31.42 | 31.64 | 31.23 | 31.75 | 31.17 | -1.30% | 1.86% | 6364 | 2000万 | 10.66 | 37.48 | 38.93 | 65 | 恒而达 | 2023-12-15 五 | 31.95 | 31.98 | 31.64 | 32.10 | 31.46 | -1.06% | 1.83% | 6232 | 1973万 | 10.8 | 37.97 | 39.44 | 66 | 恒而达 | 2023-12-14 四 | 32.41 | 32.42 | 31.98 | 32.72 | 31.91 | -1.36% | 1.94% | 6618 | 2135万 | 10.92 | 38.38 | 39.86 | 67 | 恒而达 | 2023-12-13 三 | 31.88 | 31.91 | 32.42 | 33.09 | 31.78 | 1.60% | 2.95% | 10089 | 3280万 | 11.07 | 38.91 | 40.41 | 68 | 恒而达 | 2023-12-12 二 | 32.11 | 32.04 | 31.91 | 32.24 | 31.70 | -0.41% | 1.68% | 5745 | 1832万 | 10.9 | 38.29 | 39.78 | 69 | 恒而达 | 2023-12-11 一 | 31.82 | 31.82 | 32.04 | 32.31 | 31.43 | 0.69% | 2.39% | 8169 | 2609万 | 10.94 | 38.45 | 39.94 | 70 | 恒而达 | 2023-12-08 五 | 31.92 | 31.91 | 31.82 | 32.50 | 31.77 | -0.28% | 2.12% | 7230 | 2318万 | 10.87 | 38.19 | 39.66 | 71 | 恒而达 | 2023-12-07 四 | 32.37 | 32.38 | 31.91 | 32.37 | 31.72 | -1.45% | 1.91% | 6522 | 2084万 | 10.9 | 38.29 | 39.78 | 72 | 恒而达 | 2023-12-06 三 | 31.96 | 32.09 | 32.38 | 32.68 | 31.80 | 0.90% | 2.46% | 8401 | 2722万 | 11.06 | 38.86 | 40.36 | 73 | 恒而达 | 2023-12-05 二 | 32.76 | 32.86 | 32.09 | 32.85 | 31.95 | -2.34% | 3.18% | 10862 | 3504万 | 10.96 | 38.51 | 40 | 74 | 恒而达 | 2023-12-04 一 | 32.58 | 32.68 | 32.86 | 33.34 | 32.58 | 0.55% | 2.59% | 8859 | 2922万 | 11.22 | 39.43 | 40.96 | 75 | 恒而达 | 2023-12-01 五 | 33.31 | 33.33 | 32.68 | 33.31 | 32.48 | -1.95% | 3.23% | 11013 | 3606万 | 11.16 | 39.22 | 40.74 | 76 | 恒而达 | 2023-11-30 四 | 34.00 | 33.72 | 33.33 | 34.00 | 32.86 | -1.16% | 2.84% | 9706 | 3233万 | 11.38 | 40 | 41.55 | 77 | 恒而达 | 2023-11-29 三 | 33.84 | 33.84 | 33.72 | 34.19 | 33.56 | -0.35% | 2.79% | 9512 | 3217万 | 11.51 | 40.47 | 42.03 | 78 | 恒而达 | 2023-11-28 二 | 32.66 | 32.67 | 33.84 | 34.00 | 32.58 | 3.58% | 3.69% | 12615 | 4233万 | 11.56 | 40.61 | 42.18 | 79 | 恒而达 | 2023-11-27 一 | 32.40 | 32.57 | 32.67 | 32.84 | 32.26 | 0.31% | 2.16% | 7379 | 2404万 | 11.16 | 39.21 | 40.72 | 80 | 恒而达 | 2023-11-24 五 | 33.55 | 33.55 | 32.57 | 33.62 | 32.39 | -2.92% | 3.03% | 10358 | 3398万 | 11.12 | 39.09 | 40.6 | 81 | 恒而达 | 2023-11-23 四 | 34.20 | 34.04 | 33.55 | 34.29 | 33.50 | -1.44% | 3.84% | 13100 | 4424万 | 11.46 | 40.26 | 41.82 | 82 | 恒而达 | 2023-11-22 三 | 34.19 | 33.92 | 34.04 | 35.62 | 33.86 | 0.35% | 7.48% | 25547 | 8793万 | 11.62 | 40.85 | 42.43 | 83 | 恒而达 | 2023-11-21 二 | 34.80 | 34.65 | 33.92 | 34.95 | 33.73 | -2.11% | 7.04% | 24040 | 8217万 | 11.58 | 40.71 | 42.28 | 84 | 恒而达 | 2023-11-20 一 | 32.69 | 32.70 | 34.65 | 34.94 | 32.65 | 5.96% | 7.71% | 26325 | 9004万 | 11.83 | 41.58 | 43.19 | 85 | 恒而达 | 2023-11-17 五 | 32.55 | 32.35 | 32.70 | 32.82 | 32.32 | 1.08% | 1.54% | 5246 | 1712万 | 11.17 | 39.24 | 40.76 | 86 | 恒而达 | 2023-11-16 四 | 32.89 | 32.91 | 32.35 | 32.95 | 32.32 | -1.70% | 1.47% | 5010 | 1631万 | 11.05 | 38.82 | 40.33 | 87 | 恒而达 | 2023-11-15 三 | 32.77 | 32.63 | 32.91 | 33.15 | 32.48 | 0.86% | 2.48% | 8465 | 2780万 | 11.24 | 39.49 | 41.02 | 88 | 恒而达 | 2023-11-14 二 | 32.42 | 32.64 | 32.63 | 32.75 | 32.31 | -0.03% | 1.90% | 6492 | 2113万 | 11.14 | 39.16 | 40.67 | 89 | 恒而达 | 2023-11-13 一 | 32.40 | 32.15 | 32.64 | 32.70 | 31.95 | 1.52% | 2.20% | 7516 | 2445万 | 11.15 | 39.17 | 40.69 | 90 | 恒而达 | 2023-11-10 五 | 32.00 | 32.10 | 32.15 | 32.42 | 31.89 | 0.16% | 1.30% | 4424 | 1423万 | 10.98 | 38.58 | 40.08 | 91 | 恒而达 | 2023-11-09 四 | 32.32 | 32.32 | 32.10 | 32.64 | 32.02 | -0.68% | 1.55% | 5276 | 1702万 | 10.96 | 38.52 | 40.01 | 92 | 恒而达 | 2023-11-08 三 | 32.65 | 32.68 | 32.32 | 32.68 | 32.08 | -1.10% | 1.87% | 6402 | 2073万 | 11.04 | 38.79 | 40.29 | 93 | 恒而达 | 2023-11-07 二 | 32.96 | 32.70 | 32.68 | 32.96 | 32.32 | -0.06% | 1.54% | 5269 | 1715万 | 11.16 | 39.22 | 40.74 | 94 | 恒而达 | 2023-11-06 一 | 31.95 | 31.97 | 32.70 | 32.73 | 31.95 | 2.28% | 2.28% | 7790 | 2531万 | 11.17 | 39.24 | 40.76 | 95 | 恒而达 | 2023-11-03 五 | 31.35 | 30.98 | 31.97 | 32.45 | 31.30 | 3.20% | 2.93% | 10004 | 3199万 | 10.92 | 38.37 | 39.85 | 96 | 恒而达 | 2023-11-02 四 | 31.61 | 31.58 | 30.98 | 31.87 | 30.98 | -1.90% | 1.61% | 5511 | 1723万 | 10.58 | 37.18 | 38.62 | 97 | 恒而达 | 2023-11-01 三 | 31.65 | 31.65 | 31.58 | 31.92 | 31.20 | -0.22% | 1.16% | 3949 | 1249万 | 10.78 | 37.9 | 39.37 | 98 | 恒而达 | 2023-10-31 二 | 32.03 | 31.96 | 31.65 | 32.03 | 31.21 | -0.97% | 1.35% | 4621 | 1461万 | 10.81 | 37.98 | 39.45 | 99 | 恒而达 | 2023-10-30 一 | 31.80 | 31.50 | 31.96 | 32.08 | 31.36 | 1.46% | 1.74% | 5936 | 1888万 | 10.91 | 38.35 | 39.84 | 100 | 恒而达 | 2023-10-27 五 | 31.00 | 31.08 | 31.50 | 31.65 | 30.77 | 1.35% | 1.81% | 6173 | 1928万 | 10.76 | 37.8 | 39.27 | 101 | 恒而达 | 2023-10-26 四 | 31.01 | 31.08 | 31.08 | 31.20 | 30.44 | 0.00% | 1.62% | 5537 | 1705万 | 10.61 | 37.3 | 38.74 | 102 | 恒而达 | 2023-10-25 三 | 32.06 | 30.85 | 31.08 | 32.08 | 30.54 | 0.75% | 1.47% | 5016 | 1560万 | 10.61 | 37.3 | 38.74 | 103 | 恒而达 | 2023-10-24 二 | 29.67 | 29.86 | 30.85 | 31.18 | 29.67 | 3.32% | 2.46% | 8408 | 2574万 | 10.53 | 37.02 | 38.52 | 104 | 恒而达 | 2023-10-23 一 | 30.70 | 30.75 | 29.86 | 30.93 | 29.72 | -2.89% | 2.02% | 6884 | 2068万 | 10.2 | 35.83 | 37.28 | 105 | 恒而达 | 2023-10-20 五 | 30.73 | 31.05 | 30.75 | 31.69 | 30.50 | -0.97% | 1.87% | 6397 | 1982万 | 10.5 | 36.9 | 38.39 | 106 | 恒而达 | 2023-10-19 四 | 31.00 | 31.05 | 31.05 | 31.70 | 30.80 | 0.00% | 1.67% | 5719 | 1787万 | 10.6 | 37.26 | 38.77 | 107 | 恒而达 | 2023-10-18 三 | 31.72 | 31.93 | 31.05 | 31.86 | 30.97 | -2.76% | 1.78% | 6076 | 1896万 | 10.6 | 37.26 | 38.77 | 108 | 恒而达 | 2023-10-17 二 | 32.12 | 32.11 | 31.93 | 32.25 | 31.72 | -0.56% | 1.62% | 5548 | 1768万 | 10.9 | 38.32 | 39.87 | 109 | 恒而达 | 2023-10-16 一 | 33.10 | 33.02 | 32.11 | 33.16 | 31.87 | -2.76% | 3.16% | 10801 | 3480万 | 10.96 | 38.53 | 40.09 | 110 | 恒而达 | 2023-10-13 五 | 33.25 | 33.36 | 33.02 | 33.35 | 32.77 | -1.02% | 1.65% | 5636 | 1857万 | 11.28 | 39.63 | 41.23 | 111 | 恒而达 | 2023-10-12 四 | 33.86 | 33.86 | 33.36 | 34.05 | 33.08 | -1.48% | 2.06% | 7036 | 2344万 | 11.39 | 40.03 | 41.65 | 112 | 恒而达 | 2023-10-11 三 | 33.78 | 33.65 | 33.86 | 34.30 | 33.23 | 0.62% | 2.19% | 7488 | 2526万 | 11.56 | 40.63 | 42.28 | 113 | 恒而达 | 2023-10-10 二 | 34.25 | 34.19 | 33.65 | 34.26 | 33.50 | -1.58% | 2.35% | 8010 | 2707万 | 11.49 | 40.38 | 42.01 | 114 | 恒而达 | 2023-10-09 一 | 34.82 | 34.53 | 34.19 | 34.82 | 33.82 | -0.98% | 3.43% | 11726 | 4008万 | 11.67 | 41.03 | 42.69 | 115 | 恒而达 | 2023-09-28 四 | 35.09 | 34.96 | 34.53 | 35.35 | 34.50 | -1.23% | 3.35% | 11433 | 3974万 | 11.79 | 41.44 | 43.11 | 116 | 恒而达 | 2023-09-27 三 | 35.31 | 35.30 | 34.96 | 35.79 | 34.80 | -0.96% | 4.88% | 16656 | 5874万 | 11.94 | 41.95 | 43.65 | 117 | 恒而达 | 2023-09-26 二 | 34.20 | 34.20 | 35.30 | 35.80 | 34.02 | 3.22% | 6.49% | 22147 | 7788万 | 12.05 | 42.36 | 44.07 | 118 | 恒而达 | 2023-09-25 一 | 34.05 | 34.00 | 34.20 | 34.86 | 33.93 | 0.59% | 3.17% | 10811 | 3711万 | 11.68 | 41.04 | 42.7 | 119 | 恒而达 | 2023-09-22 五 | 32.20 | 32.29 | 34.00 | 34.09 | 32.20 | 5.30% | 5.06% | 17287 | 5790万 | 11.61 | 40.8 | 42.45 | 120 | 恒而达 | 2023-09-21 四 | 32.38 | 32.51 | 32.29 | 33.12 | 32.15 | -0.68% | 1.90% | 6500 | 2112万 | 11.03 | 38.75 | 40.32 | 121 | 恒而达 | 2023-09-20 三 | 32.93 | 33.22 | 32.51 | 33.48 | 32.45 | -2.14% | 3.00% | 10243 | 3363万 | 11.1 | 39.01 | 40.59 | 122 | 恒而达 | 2023-09-19 二 | 34.28 | 34.31 | 33.22 | 34.34 | 33.18 | -3.18% | 3.32% | 11339 | 3804万 | 11.34 | 39.87 | 41.48 | 123 | 恒而达 | 2023-09-18 一 | 32.40 | 32.72 | 34.31 | 34.56 | 32.21 | 4.86% | 5.64% | 19269 | 6519万 | 11.72 | 41.17 | 42.84 | 124 | 恒而达 | 2023-09-15 五 | 34.33 | 33.74 | 32.72 | 35.90 | 32.68 | -3.02% | 5.15% | 17594 | 5895万 | 11.17 | 39.27 | 40.85 | 125 | 恒而达 | 2023-09-14 四 | 33.87 | 34.00 | 33.74 | 34.67 | 33.31 | -0.76% | 3.04% | 10374 | 3512万 | 11.52 | 40.49 | 42.13 | 126 | 恒而达 | 2023-09-13 三 | 34.80 | 34.51 | 34.00 | 34.81 | 33.66 | -1.48% | 2.49% | 8518 | 2902万 | 11.61 | 40.8 | 42.45 | 127 | 恒而达 | 2023-09-12 二 | 34.73 | 34.91 | 34.51 | 35.20 | 34.36 | -1.15% | 1.37% | 4685 | 1620万 | 11.78 | 41.41 | 43.09 | 128 | 恒而达 | 2023-09-11 一 | 34.80 | 34.89 | 34.91 | 35.15 | 34.52 | 0.06% | 2.35% | 8013 | 2793万 | 11.92 | 41.89 | 43.59 | 129 | 恒而达 | 2023-09-08 五 | 34.36 | 34.38 | 34.89 | 35.26 | 34.25 | 1.48% | 2.23% | 7617 | 2659万 | 11.91 | 41.87 | 43.56 | 130 | 恒而达 | 2023-09-07 四 | 35.11 | 35.15 | 34.38 | 35.27 | 34.33 | -2.19% | 1.86% | 6344 | 2197万 | 11.74 | 41.26 | 42.92 | 131 | 恒而达 | 2023-09-06 三 | 35.31 | 34.90 | 35.15 | 35.31 | 34.56 | 0.72% | 1.81% | 6193 | 2168万 | 12 | 42.18 | 43.89 | 132 | 恒而达 | 2023-09-05 二 | 34.93 | 34.87 | 34.90 | 35.33 | 34.73 | 0.09% | 2.24% | 7633 | 2675万 | 11.92 | 41.88 | 43.57 | 133 | 恒而达 | 2023-09-04 一 | 35.16 | 34.51 | 34.87 | 35.36 | 34.20 | 1.04% | 2.15% | 7337 | 2539万 | 11.91 | 41.85 | 43.54 | 134 | 恒而达 | 2023-09-01 五 | 34.87 | 34.76 | 34.51 | 34.87 | 34.06 | -0.72% | 1.50% | 5106 | 1755万 | 11.78 | 41.41 | 43.09 | 135 | 恒而达 | 2023-08-31 四 | 35.06 | 34.83 | 34.76 | 35.14 | 34.51 | -0.20% | 1.60% | 5450 | 1898万 | 11.87 | 41.71 | 43.4 | 136 | 恒而达 | 2023-08-30 三 | 34.50 | 34.31 | 34.83 | 35.30 | 34.35 | 1.52% | 3.04% | 10379 | 3623万 | 11.89 | 41.8 | 43.49 | 137 | 恒而达 | 2023-08-29 二 | 32.34 | 32.47 | 34.31 | 34.49 | 32.26 | 5.67% | 4.95% | 16891 | 5734万 | 11.72 | 41.17 | 42.84 | 138 | 恒而达 | 2023-08-28 一 | 34.01 | 32.20 | 32.47 | 34.22 | 32.45 | 0.84% | 3.54% | 12104 | 3977万 | 11.09 | 38.97 | 40.54 | 139 | 恒而达 | 2023-08-25 五 | 33.75 | 33.42 | 32.20 | 33.75 | 32.20 | -3.65% | 2.46% | 8414 | 2749万 | 11 | 38.64 | 40.2 | 140 | 恒而达 | 2023-08-23 三 | 34.40 | 34.47 | 33.87 | 34.45 | 33.57 | -1.74% | 1.68% | 5720 | 1944万 | 11.57 | 40.65 | 42.29 | 141 | 恒而达 | 2023-08-22 二 | 34.23 | 34.00 | 34.47 | 34.57 | 33.28 | 1.38% | 3.42% | 11690 | 3947万 | 11.77 | 41.37 | 43.04 |
|
行情刷新 | 流通股东
|