| 股票名称 | 代码 301162 | 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 | 国能日新 | 2024-04-26 五 | 40.87 | 40.87 | 41.97 | 42.28 | 40.54 | 2.69% | 2.08% | 12592 | 5251万 | 25.42 | 41.66 | 48.33 | 2 | 国能日新 | 2024-04-25 四 | 40.89 | 41.13 | 40.87 | 41.35 | 40.62 | -0.63% | 1.17% | 7103 | 2912万 | 24.75 | 40.56 | 48.15 | 3 | 国能日新 | 2024-04-24 三 | 39.30 | 39.58 | 41.13 | 41.32 | 39.30 | 3.92% | 2.22% | 13454 | 5461万 | 24.91 | 40.82 | 48.45 | 4 | 国能日新 | 2024-04-23 二 | 39.05 | 39.30 | 39.58 | 39.99 | 39.00 | 0.71% | 1.13% | 6855 | 2716万 | 23.97 | 39.28 | 46.63 | 5 | 国能日新 | 2024-04-22 一 | 38.80 | 38.97 | 39.30 | 39.99 | 37.60 | 0.85% | 1.86% | 11255 | 4403万 | 23.8 | 39.01 | 46.3 | 6 | 国能日新 | 2024-04-19 五 | 39.72 | 40.26 | 38.97 | 40.24 | 38.86 | -3.20% | 2.02% | 12228 | 4795万 | 23.6 | 38.68 | 45.91 | 7 | 国能日新 | 2024-04-18 四 | 40.52 | 40.82 | 40.26 | 40.90 | 39.49 | -1.37% | 2.37% | 14348 | 5789万 | 24.38 | 39.96 | 47.43 | 8 | 国能日新 | 2024-04-17 三 | 40.18 | 39.31 | 40.82 | 41.50 | 39.70 | 3.84% | 2.78% | 16842 | 6837万 | 24.72 | 40.51 | 48.09 | 9 | 国能日新 | 2024-04-16 二 | 42.00 | 42.01 | 39.31 | 42.00 | 39.01 | -6.43% | 2.28% | 13781 | 5530万 | 23.81 | 39.02 | 46.31 | 10 | 国能日新 | 2024-04-15 一 | 44.00 | 44.96 | 42.01 | 45.00 | 41.35 | -6.56% | 3.33% | 20143 | 8602万 | 25.44 | 41.69 | 49.49 | 11 | 国能日新 | 2024-04-12 五 | 46.41 | 46.58 | 44.96 | 46.41 | 44.71 | -3.48% | 2.01% | 12169 | 5523万 | 27.23 | 44.62 | 54.17 | 12 | 国能日新 | 2024-04-11 四 | 45.99 | 45.50 | 46.58 | 47.26 | 44.32 | 2.37% | 3.71% | 22491 | 10378万 | 28.21 | 46.23 | 56.12 | 13 | 国能日新 | 2024-04-10 三 | 46.00 | 46.16 | 45.50 | 46.42 | 43.80 | -1.43% | 2.84% | 17214 | 7705万 | 27.55 | 45.16 | 54.82 | 14 | 国能日新 | 2024-04-09 二 | 44.29 | 44.29 | 46.16 | 46.18 | 43.86 | 4.22% | 3.01% | 18236 | 8218万 | 27.95 | 45.81 | 55.61 | 15 | 国能日新 | 2024-04-08 一 | 45.02 | 45.19 | 44.29 | 45.78 | 43.58 | -1.99% | 2.63% | 15954 | 7099万 | 26.82 | 43.96 | 53.36 | 16 | 国能日新 | 2024-04-03 三 | 47.65 | 47.97 | 45.19 | 47.99 | 44.77 | -5.80% | 4.52% | 27384 | 12539万 | 27.37 | 44.85 | 54.44 | 17 | 国能日新 | 2024-04-02 二 | 49.52 | 49.39 | 47.97 | 50.00 | 47.70 | -2.88% | 4.31% | 26124 | 12755万 | 29.05 | 47.61 | 57.79 | 18 | 国能日新 | 2024-04-01 一 | 49.30 | 49.45 | 49.39 | 50.28 | 48.55 | -0.12% | 4.36% | 26402 | 13000万 | 29.91 | 49.02 | 59.5 | 19 | 国能日新 | 2024-03-29 五 | 46.76 | 47.06 | 49.45 | 49.57 | 46.19 | 5.08% | 5.48% | 33165 | 15976万 | 29.95 | 49.08 | 59.58 | 20 | 国能日新 | 2024-03-28 四 | 45.80 | 45.81 | 47.06 | 48.20 | 44.90 | 2.73% | 4.37% | 26436 | 12418万 | 28.5 | 46.71 | 56.7 | 21 | 国能日新 | 2024-03-27 三 | 45.13 | 45.28 | 45.81 | 47.51 | 44.14 | 1.17% | 3.30% | 19999 | 9118万 | 27.74 | 45.47 | 55.19 | 22 | 国能日新 | 2024-03-26 二 | 46.36 | 46.93 | 45.28 | 46.85 | 44.11 | -3.52% | 4.18% | 25293 | 11430万 | 27.42 | 44.94 | 54.55 | 23 | 国能日新 | 2024-03-25 一 | 46.75 | 46.85 | 46.93 | 48.57 | 46.09 | 0.17% | 2.34% | 14173 | 6758万 | 28.42 | 46.58 | 56.54 | 24 | 国能日新 | 2024-03-22 五 | 47.30 | 47.33 | 46.85 | 47.97 | 46.85 | -1.01% | 2.51% | 15192 | 7205万 | 28.37 | 46.5 | 56.44 | 25 | 国能日新 | 2024-03-21 四 | 49.70 | 49.38 | 47.33 | 49.82 | 47.01 | -4.15% | 4.83% | 29236 | 14014万 | 28.66 | 46.97 | 57.02 | 26 | 国能日新 | 2024-03-20 三 | 49.40 | 50.00 | 49.38 | 49.80 | 48.75 | -1.24% | 2.95% | 17849 | 8792万 | 29.9 | 49.01 | 59.49 | 27 | 国能日新 | 2024-03-19 二 | 49.73 | 49.37 | 50.00 | 50.55 | 48.76 | 1.28% | 5.12% | 30983 | 15419万 | 30.28 | 49.62 | 60.24 | 28 | 国能日新 | 2024-03-18 一 | 48.54 | 48.56 | 49.37 | 49.80 | 48.02 | 1.67% | 4.50% | 27261 | 13367万 | 29.9 | 49 | 59.48 | 29 | 国能日新 | 2024-03-15 五 | 48.38 | 48.30 | 48.56 | 48.56 | 47.50 | 0.54% | 3.76% | 22748 | 10924万 | 29.41 | 48.2 | 58.5 | 30 | 国能日新 | 2024-03-14 四 | 48.97 | 49.96 | 48.30 | 50.17 | 48.00 | -3.32% | 5.88% | 35617 | 17341万 | 29.25 | 47.94 | 58.19 | 31 | 国能日新 | 2024-03-08 五 | 41.34 | 41.30 | 49.56 | 49.56 | 41.30 | 20.00% | 6.97% | 42191 | 19462万 | 30.01 | 49.19 | 59.71 | 32 | 国能日新 | 2024-03-07 四 | 42.69 | 42.93 | 41.30 | 42.93 | 41.30 | -3.80% | 2.37% | 14378 | 6043万 | 25.01 | 40.99 | 49.76 | 33 | 国能日新 | 2024-03-06 三 | 41.40 | 41.68 | 42.93 | 43.71 | 40.70 | 3.00% | 3.88% | 23508 | 10003万 | 26 | 42.61 | 51.72 | 34 | 国能日新 | 2024-03-05 二 | 43.80 | 43.65 | 41.68 | 43.80 | 40.80 | -4.51% | 3.81% | 23088 | 9621万 | 25.24 | 41.37 | 50.22 | 35 | 国能日新 | 2024-03-04 一 | 42.20 | 41.68 | 43.65 | 43.74 | 40.67 | 4.73% | 4.39% | 26583 | 11288万 | 26.43 | 43.32 | 52.59 | 36 | 国能日新 | 2024-03-01 五 | 38.90 | 39.26 | 41.68 | 42.61 | 38.90 | 6.16% | 3.78% | 22918 | 9444万 | 25.24 | 41.37 | 50.22 | 37 | 国能日新 | 2024-02-29 四 | 37.00 | 37.64 | 39.26 | 39.48 | 36.99 | 4.30% | 2.40% | 14508 | 5633万 | 23.78 | 38.97 | 47.3 | 38 | 国能日新 | 2024-02-28 三 | 43.08 | 41.29 | 37.64 | 43.08 | 37.62 | -8.84% | 4.01% | 24299 | 9774万 | 22.79 | 37.36 | 45.35 | 39 | 国能日新 | 2024-02-27 二 | 39.34 | 39.86 | 41.29 | 41.58 | 39.02 | 3.59% | 2.23% | 13535 | 5504万 | 25.01 | 40.98 | 49.75 | 40 | 国能日新 | 2024-02-26 一 | 39.85 | 40.10 | 39.86 | 40.51 | 39.00 | -0.60% | 2.28% | 13799 | 5497万 | 24.14 | 39.56 | 48.02 | 41 | 国能日新 | 2024-02-23 五 | 39.22 | 38.93 | 40.10 | 40.22 | 38.11 | 3.01% | 1.95% | 11832 | 4642万 | 24.28 | 39.8 | 48.31 | 42 | 国能日新 | 2024-02-22 四 | 37.71 | 37.78 | 38.93 | 39.65 | 37.44 | 3.04% | 2.29% | 13843 | 5348万 | 23.58 | 38.64 | 46.9 | 43 | 国能日新 | 2024-02-21 三 | 37.06 | 37.30 | 37.78 | 38.59 | 36.01 | 1.29% | 2.11% | 12795 | 4824万 | 22.88 | 37.5 | 45.52 | 44 | 国能日新 | 2024-02-20 二 | 37.48 | 38.00 | 37.30 | 37.57 | 35.58 | -1.84% | 1.93% | 11665 | 4321万 | 22.59 | 37.02 | 44.94 | 45 | 国能日新 | 2024-02-19 一 | 37.00 | 37.25 | 38.00 | 38.64 | 36.28 | 2.01% | 3.46% | 20948 | 7857万 | 23.01 | 37.71 | 45.78 | 46 | 国能日新 | 2024-02-08 四 | 32.15 | 32.02 | 37.25 | 37.88 | 30.01 | 16.33% | 4.74% | 28713 | 9891万 | 22.56 | 36.97 | 44.88 | 47 | 国能日新 | 2024-02-07 三 | 33.33 | 33.34 | 32.02 | 33.44 | 30.71 | -3.96% | 4.35% | 26361 | 8449万 | 19.39 | 31.78 | 38.58 | 48 | 国能日新 | 2024-02-06 二 | 30.79 | 30.80 | 33.34 | 33.78 | 29.02 | 8.25% | 4.77% | 28884 | 9084万 | 20.19 | 33.09 | 40.17 | 49 | 国能日新 | 2024-02-05 一 | 34.01 | 34.00 | 30.80 | 34.65 | 28.80 | -9.41% | 4.63% | 28029 | 8596万 | 18.65 | 30.57 | 37.11 | 50 | 国能日新 | 2024-02-02 五 | 36.22 | 36.21 | 34.00 | 37.35 | 33.07 | -6.10% | 2.34% | 14168 | 4951万 | 20.59 | 33.74 | 40.96 | 51 | 国能日新 | 2024-02-01 四 | 36.50 | 36.85 | 36.21 | 37.12 | 35.40 | -1.74% | 2.87% | 17385 | 6306万 | 21.93 | 35.94 | 43.63 | 52 | 国能日新 | 2024-01-31 三 | 38.68 | 38.75 | 36.85 | 39.11 | 36.25 | -4.90% | 3.05% | 18446 | 6861万 | 22.32 | 36.57 | 44.4 | 53 | 国能日新 | 2024-01-30 二 | 39.66 | 40.44 | 38.75 | 40.66 | 38.61 | -4.18% | 1.55% | 9375 | 3712万 | 23.47 | 38.46 | 46.69 | 54 | 国能日新 | 2024-01-29 一 | 41.93 | 41.22 | 40.44 | 41.93 | 39.60 | -1.89% | 2.35% | 14252 | 5752万 | 24.49 | 40.14 | 48.72 | 55 | 国能日新 | 2024-01-26 五 | 43.43 | 43.03 | 41.22 | 43.43 | 41.18 | -4.21% | 2.60% | 15750 | 6588万 | 24.96 | 40.91 | 49.66 | 56 | 国能日新 | 2024-01-25 四 | 41.92 | 41.55 | 43.03 | 43.88 | 40.80 | 3.56% | 2.82% | 17049 | 7235万 | 26.06 | 42.71 | 51.84 | 57 | 国能日新 | 2024-01-24 三 | 43.34 | 40.94 | 41.55 | 44.78 | 40.19 | 1.49% | 5.39% | 32672 | 13675万 | 25.16 | 41.24 | 50.06 | 58 | 国能日新 | 2024-01-23 二 | 40.73 | 41.01 | 40.94 | 42.06 | 40.41 | -0.17% | 1.93% | 11697 | 4802万 | 24.79 | 40.63 | 49.32 | 59 | 国能日新 | 2024-01-22 一 | 42.65 | 43.08 | 41.01 | 43.50 | 41.01 | -4.81% | 2.77% | 16776 | 7084万 | 24.84 | 40.7 | 49.41 | 60 | 国能日新 | 2024-01-19 五 | 45.46 | 45.00 | 43.08 | 45.46 | 42.71 | -4.27% | 3.52% | 21334 | 9287万 | 26.09 | 42.76 | 51.9 | 61 | 国能日新 | 2024-01-18 四 | 44.89 | 45.03 | 45.00 | 45.43 | 43.68 | -0.07% | 2.81% | 16993 | 7547万 | 27.25 | 44.66 | 54.22 | 62 | 国能日新 | 2024-01-17 三 | 46.80 | 46.96 | 45.03 | 46.80 | 44.99 | -4.11% | 1.69% | 10234 | 4689万 | 27.27 | 44.69 | 54.25 | 63 | 国能日新 | 2024-01-16 二 | 46.34 | 46.50 | 46.96 | 47.50 | 45.76 | 0.99% | 2.16% | 13054 | 6078万 | 28.44 | 46.61 | 56.58 | 64 | 国能日新 | 2024-01-15 一 | 47.15 | 47.77 | 46.50 | 47.53 | 46.32 | -2.66% | 1.62% | 9792 | 4573万 | 28.16 | 46.15 | 56.02 | 65 | 国能日新 | 2024-01-12 五 | 47.63 | 47.63 | 47.77 | 48.90 | 47.05 | 0.29% | 1.81% | 10936 | 5251万 | 28.93 | 47.41 | 57.55 | 66 | 国能日新 | 2024-01-11 四 | 46.82 | 46.82 | 47.63 | 48.85 | 46.53 | 1.73% | 2.29% | 13883 | 6629万 | 28.84 | 47.27 | 57.38 | 67 | 国能日新 | 2024-01-10 三 | 46.61 | 46.60 | 46.82 | 48.08 | 45.73 | 0.47% | 1.73% | 10450 | 4903万 | 28.35 | 46.47 | 56.41 | 68 | 国能日新 | 2024-01-09 二 | 47.09 | 46.17 | 46.60 | 47.99 | 46.14 | 0.93% | 1.92% | 11645 | 5460万 | 28.22 | 46.25 | 56.14 | 69 | 国能日新 | 2024-01-08 一 | 47.04 | 47.32 | 46.17 | 47.43 | 46.12 | -2.43% | 1.38% | 8329 | 3891万 | 27.96 | 45.82 | 55.63 | 70 | 国能日新 | 2024-01-05 五 | 49.18 | 49.14 | 47.32 | 49.39 | 46.74 | -3.70% | 1.52% | 9201 | 4422万 | 28.66 | 46.96 | 57.01 | 71 | 国能日新 | 2024-01-04 四 | 50.00 | 50.07 | 49.14 | 50.29 | 48.72 | -1.86% | 1.61% | 9742 | 4795万 | 29.76 | 48.77 | 59.2 | 72 | 国能日新 | 2024-01-03 三 | 51.25 | 51.20 | 50.07 | 51.25 | 49.90 | -2.21% | 1.58% | 9588 | 4821万 | 30.32 | 49.69 | 60.32 | 73 | 国能日新 | 2024-01-02 二 | 51.88 | 51.88 | 51.20 | 52.63 | 50.61 | -1.31% | 2.28% | 13821 | 7074万 | 31.01 | 50.82 | 61.69 | 74 | 国能日新 | 2023-12-29 五 | 50.30 | 50.40 | 51.88 | 52.20 | 50.30 | 2.94% | 4.00% | 24208 | 12482万 | 31.42 | 51.49 | 62.5 | 75 | 国能日新 | 2023-12-28 四 | 45.92 | 45.89 | 50.40 | 50.44 | 45.31 | 9.83% | 4.71% | 28510 | 13925万 | 30.52 | 50.02 | 60.72 | 76 | 国能日新 | 2023-12-27 三 | 45.66 | 45.51 | 45.89 | 46.25 | 45.41 | 0.83% | 1.81% | 10962 | 5024万 | 27.79 | 45.55 | 55.29 | 77 | 国能日新 | 2023-12-26 二 | 46.78 | 46.50 | 45.51 | 46.84 | 45.12 | -2.13% | 1.63% | 9889 | 4526万 | 27.56 | 45.17 | 54.83 | 78 | 国能日新 | 2023-12-25 一 | 47.42 | 47.37 | 46.50 | 47.76 | 45.90 | -1.84% | 1.53% | 9244 | 4305万 | 28.16 | 46.15 | 56.02 | 79 | 国能日新 | 2023-12-22 五 | 48.19 | 48.23 | 47.37 | 48.86 | 47.21 | -1.78% | 1.67% | 10088 | 4820万 | 28.69 | 47.01 | 57.07 | 80 | 国能日新 | 2023-12-21 四 | 47.03 | 47.89 | 48.23 | 48.78 | 46.82 | 0.71% | 1.36% | 8239 | 3936万 | 29.21 | 47.87 | 58.11 | 81 | 国能日新 | 2023-12-20 三 | 49.10 | 48.99 | 47.89 | 49.50 | 47.86 | -2.25% | 0.99% | 6023 | 2912万 | 29 | 47.53 | 57.7 | 82 | 国能日新 | 2023-12-19 二 | 48.31 | 48.31 | 48.99 | 49.24 | 48.04 | 1.41% | 1.15% | 6992 | 3409万 | 29.67 | 48.62 | 59.02 | 83 | 国能日新 | 2023-12-18 一 | 49.25 | 49.52 | 48.31 | 49.45 | 48.16 | -2.44% | 1.43% | 8682 | 4224万 | 29.26 | 47.95 | 58.2 | 84 | 国能日新 | 2023-12-15 五 | 50.96 | 50.60 | 49.52 | 51.10 | 49.09 | -2.13% | 1.92% | 11625 | 5790万 | 29.99 | 49.15 | 59.66 | 85 | 国能日新 | 2023-12-14 四 | 51.98 | 51.13 | 50.60 | 52.15 | 50.50 | -1.04% | 0.83% | 5025 | 2563万 | 30.64 | 50.22 | 60.96 | 86 | 国能日新 | 2023-12-13 三 | 51.87 | 52.08 | 51.13 | 51.97 | 51.07 | -1.82% | 0.98% | 5943 | 3059万 | 30.96 | 50.75 | 61.6 | 87 | 国能日新 | 2023-12-12 二 | 52.05 | 52.05 | 52.08 | 52.25 | 51.60 | 0.06% | 1.42% | 8586 | 4457万 | 31.54 | 51.69 | 62.75 | 88 | 国能日新 | 2023-12-11 一 | 51.19 | 51.16 | 52.05 | 52.17 | 50.41 | 1.74% | 1.65% | 9983 | 5142万 | 31.52 | 51.66 | 62.71 | 89 | 国能日新 | 2023-12-08 五 | 51.39 | 51.09 | 51.16 | 51.92 | 51.06 | 0.14% | 1.08% | 6522 | 3359万 | 30.98 | 50.78 | 61.64 | 90 | 国能日新 | 2023-12-07 四 | 50.75 | 50.72 | 51.09 | 51.80 | 50.14 | 0.73% | 1.52% | 9177 | 4674万 | 30.94 | 50.71 | 61.55 | 91 | 国能日新 | 2023-12-06 三 | 49.98 | 50.06 | 50.72 | 50.98 | 49.64 | 1.32% | 1.30% | 7898 | 3978万 | 30.72 | 50.34 | 61.11 | 92 | 国能日新 | 2023-12-05 二 | 51.03 | 51.57 | 50.06 | 51.34 | 50.06 | -2.93% | 1.50% | 9068 | 4586万 | 30.32 | 49.68 | 60.31 | 93 | 国能日新 | 2023-12-04 一 | 51.39 | 51.24 | 51.57 | 52.30 | 50.01 | 0.64% | 2.81% | 16992 | 8742万 | 31.23 | 51.18 | 62.13 | 94 | 国能日新 | 2023-12-01 五 | 52.58 | 52.38 | 51.24 | 52.95 | 50.50 | -2.18% | 2.78% | 16817 | 8604万 | 31.03 | 50.86 | 61.73 | 95 | 国能日新 | 2023-11-30 四 | 53.02 | 53.62 | 52.38 | 53.84 | 51.78 | -2.31% | 2.19% | 13265 | 6981万 | 31.72 | 51.99 | 63.11 | 96 | 国能日新 | 2023-11-29 三 | 56.17 | 56.58 | 53.62 | 56.37 | 52.90 | -5.23% | 3.24% | 19617 | 10638万 | 32.47 | 53.22 | 64.6 | 97 | 国能日新 | 2023-11-28 二 | 58.73 | 59.64 | 56.58 | 59.59 | 54.62 | -5.13% | 3.22% | 19505 | 11035万 | 34.26 | 56.16 | 68.17 | 98 | 国能日新 | 2023-11-27 一 | 59.41 | 59.40 | 59.64 | 59.85 | 58.30 | 0.40% | 1.11% | 6731 | 3979万 | 36.12 | 59.19 | 71.85 | 99 | 国能日新 | 2023-11-24 五 | 61.90 | 60.80 | 59.40 | 61.90 | 58.00 | -2.30% | 0.83% | 4998 | 2976万 | 35.97 | 58.95 | 71.56 | 100 | 国能日新 | 2023-11-23 四 | 60.61 | 60.91 | 60.80 | 61.50 | 60.00 | -0.18% | 1.03% | 6252 | 3795万 | 36.82 | 60.34 | 73.25 | 101 | 国能日新 | 2023-11-22 三 | 61.29 | 61.29 | 60.91 | 62.45 | 60.69 | -0.62% | 1.08% | 6564 | 4039万 | 36.89 | 60.45 | 73.38 | 102 | 国能日新 | 2023-11-21 二 | 63.49 | 63.49 | 61.29 | 63.49 | 60.69 | -3.47% | 1.63% | 9860 | 6093万 | 37.12 | 60.83 | 73.84 | 103 | 国能日新 | 2023-11-20 一 | 63.20 | 63.11 | 63.49 | 65.00 | 62.33 | 0.60% | 1.21% | 7298 | 4646万 | 38.45 | 63.01 | 76.49 | 104 | 国能日新 | 2023-11-17 五 | 62.11 | 62.10 | 63.11 | 63.30 | 61.40 | 1.63% | 0.68% | 4097 | 2571万 | 38.22 | 62.64 | 76.03 | 105 | 国能日新 | 2023-11-16 四 | 63.13 | 63.15 | 62.10 | 63.13 | 61.82 | -1.66% | 0.67% | 4038 | 2516万 | 37.61 | 61.63 | 74.82 | 106 | 国能日新 | 2023-11-15 三 | 63.80 | 62.85 | 63.15 | 63.90 | 62.38 | 0.48% | 0.91% | 5503 | 3464万 | 38.24 | 62.68 | 76.08 | 107 | 国能日新 | 2023-11-14 二 | 64.49 | 63.11 | 62.85 | 64.49 | 62.13 | -0.41% | 1.05% | 6342 | 3974万 | 38.06 | 62.38 | 75.72 | 108 | 国能日新 | 2023-11-13 一 | 64.09 | 64.40 | 63.11 | 64.50 | 62.96 | -2.00% | 1.05% | 6373 | 4049万 | 38.22 | 62.64 | 76.03 | 109 | 国能日新 | 2023-11-10 五 | 64.31 | 64.30 | 64.40 | 64.59 | 62.90 | 0.16% | 1.20% | 7279 | 4645万 | 39 | 63.92 | 77.59 | 110 | 国能日新 | 2023-11-09 四 | 63.40 | 63.40 | 64.30 | 65.32 | 62.96 | 1.42% | 1.65% | 9987 | 6412万 | 38.94 | 63.82 | 77.47 | 111 | 国能日新 | 2023-11-08 三 | 63.96 | 63.81 | 63.40 | 64.39 | 62.80 | -0.64% | 1.54% | 9335 | 5921万 | 38.39 | 62.92 | 76.38 | 112 | 国能日新 | 2023-11-07 二 | 62.82 | 62.82 | 63.81 | 64.65 | 61.71 | 1.58% | 2.44% | 14805 | 9374万 | 38.64 | 63.33 | 76.88 | 113 | 国能日新 | 2023-11-06 一 | 62.87 | 62.65 | 62.82 | 63.99 | 62.50 | 0.27% | 1.88% | 11404 | 7180万 | 38.04 | 62.35 | 75.68 | 114 | 国能日新 | 2023-11-03 五 | 58.56 | 58.32 | 62.65 | 63.58 | 57.93 | 7.42% | 3.01% | 18238 | 11245万 | 37.94 | 62.18 | 75.48 | 115 | 国能日新 | 2023-11-02 四 | 57.54 | 57.57 | 58.32 | 58.84 | 56.50 | 1.30% | 2.12% | 12828 | 7418万 | 35.32 | 57.88 | 70.26 | 116 | 国能日新 | 2023-11-01 三 | 60.50 | 59.94 | 57.57 | 60.55 | 57.44 | -3.95% | 1.43% | 8643 | 5047万 | 34.86 | 57.14 | 69.36 | 117 | 国能日新 | 2023-10-31 二 | 61.85 | 61.85 | 59.94 | 61.87 | 59.32 | -3.09% | 1.45% | 8779 | 5282万 | 36.3 | 59.49 | 72.21 | 118 | 国能日新 | 2023-10-30 一 | 62.00 | 62.27 | 61.85 | 62.75 | 61.21 | -0.67% | 1.82% | 11029 | 6840万 | 37.46 | 61.39 | 74.52 | 119 | 国能日新 | 2023-10-27 五 | 58.78 | 58.44 | 62.27 | 63.00 | 57.70 | 6.55% | 3.65% | 22087 | 13475万 | 37.71 | 61.8 | 75.02 | 120 | 国能日新 | 2023-10-26 四 | 57.50 | 57.91 | 58.44 | 58.45 | 56.10 | 0.92% | 1.46% | 8825 | 5056万 | 35.39 | 58 | 70.41 | 121 | 国能日新 | 2023-10-25 三 | 59.70 | 59.40 | 57.91 | 59.72 | 57.80 | -2.51% | 2.00% | 12104 | 7071万 | 35.07 | 57.48 | 69.77 | 122 | 国能日新 | 2023-10-24 二 | 55.00 | 54.30 | 59.40 | 59.60 | 53.01 | 9.39% | 3.31% | 20031 | 11441万 | 35.97 | 58.95 | 71.56 | 123 | 国能日新 | 2023-10-23 一 | 56.10 | 55.12 | 54.30 | 56.10 | 53.50 | -1.49% | 1.27% | 7669 | 4218万 | 32.88 | 53.89 | 68.08 | 124 | 国能日新 | 2023-10-20 五 | 56.42 | 56.89 | 55.12 | 57.66 | 55.00 | -3.11% | 1.62% | 9805 | 5497万 | 33.38 | 54.71 | 69.11 | 125 | 国能日新 | 2023-10-19 四 | 57.20 | 57.68 | 56.89 | 58.80 | 56.70 | -1.37% | 1.57% | 9532 | 5462万 | 34.45 | 56.46 | 71.33 | 126 | 国能日新 | 2023-10-18 三 | 58.90 | 59.49 | 57.68 | 58.91 | 56.65 | -3.04% | 3.04% | 18388 | 10538万 | 34.93 | 57.25 | 72.32 | 127 | 国能日新 | 2023-10-17 二 | 58.77 | 58.72 | 59.49 | 61.22 | 58.72 | 1.31% | 2.53% | 15320 | 9181万 | 36.03 | 59.04 | 74.59 | 128 | 国能日新 | 2023-10-16 一 | 59.77 | 60.46 | 58.72 | 60.07 | 58.34 | -2.88% | 3.71% | 22485 | 13272万 | 35.56 | 58.28 | 73.63 | 129 | 国能日新 | 2023-10-13 五 | 56.68 | 56.11 | 60.46 | 65.00 | 56.64 | 7.75% | 8.62% | 52189 | 31775万 | 36.61 | 60.01 | 75.81 | 130 | 国能日新 | 2023-10-12 四 | 56.36 | 56.04 | 56.11 | 56.89 | 55.60 | 0.12% | 0.97% | 5869 | 3287万 | 33.98 | 55.69 | 70.35 | 131 | 国能日新 | 2023-10-11 三 | 56.88 | 56.90 | 56.04 | 57.47 | 55.60 | -1.51% | 1.28% | 7748 | 4365万 | 33.94 | 55.62 | 70.27 | 132 | 国能日新 | 2023-10-10 二 | 57.01 | 56.83 | 56.90 | 59.16 | 56.51 | 0.12% | 1.42% | 8596 | 4953万 | 34.46 | 56.47 | 71.34 | 133 | 国能日新 | 2023-10-09 一 | 56.55 | 56.56 | 56.83 | 58.59 | 55.91 | 0.48% | 1.40% | 8472 | 4884万 | 34.42 | 56.4 | 71.26 | 134 | 国能日新 | 2023-09-28 四 | 56.66 | 57.04 | 56.56 | 58.32 | 56.08 | -0.84% | 0.89% | 5393 | 3058万 | 34.25 | 56.14 | 70.92 | 135 | 国能日新 | 2023-09-27 三 | 56.39 | 56.43 | 57.04 | 58.58 | 56.00 | 1.08% | 1.55% | 9366 | 5385万 | 34.54 | 56.61 | 71.52 | 136 | 国能日新 | 2023-09-26 二 | 55.56 | 56.00 | 56.43 | 57.21 | 55.56 | 0.77% | 1.24% | 7513 | 4241万 | 34.17 | 56.01 | 70.75 | 137 | 国能日新 | 2023-09-25 一 | 57.21 | 57.68 | 56.00 | 58.00 | 55.91 | -2.91% | 1.49% | 9012 | 5079万 | 33.91 | 55.58 | 70.22 | 138 | 国能日新 | 2023-09-22 五 | 55.00 | 55.28 | 57.68 | 57.94 | 55.00 | 4.34% | 2.22% | 13471 | 7697万 | 34.93 | 57.25 | 72.32 | 139 | 国能日新 | 2023-09-21 四 | 56.57 | 56.75 | 55.28 | 56.57 | 54.56 | -2.59% | 2.49% | 15107 | 8373万 | 33.48 | 54.87 | 69.31 | 140 | 国能日新 | 2023-09-20 三 | 58.68 | 58.67 | 56.75 | 59.44 | 55.88 | -3.27% | 3.00% | 18170 | 10374万 | 34.37 | 56.32 | 71.16 | 141 | 国能日新 | 2023-09-19 二 | 62.86 | 62.16 | 58.67 | 63.50 | 57.40 | -5.61% | 4.83% | 29233 | 17318万 | 35.53 | 58.23 | 73.56 | 142 | 国能日新 | 2023-09-18 一 | 65.31 | 65.30 | 62.16 | 67.00 | 61.52 | -4.81% | 4.41% | 26689 | 16986万 | 37.64 | 61.69 | 77.94 | 143 | 国能日新 | 2023-09-15 五 | 66.54 | 66.42 | 65.30 | 67.49 | 64.58 | -1.69% | 3.05% | 18465 | 12180万 | 39.55 | 64.81 | 81.88 | 144 | 国能日新 | 2023-09-14 四 | 65.50 | 66.21 | 66.42 | 67.95 | 64.17 | 0.32% | 3.66% | 22173 | 14547万 | 40.22 | 65.92 | 83.28 | 145 | 国能日新 | 2023-09-13 三 | 63.23 | 62.30 | 66.21 | 66.50 | 61.63 | 6.28% | 5.22% | 31612 | 20514万 | 40.1 | 65.71 | 83.02 | 146 | 国能日新 | 2023-09-12 二 | 61.35 | 61.35 | 62.30 | 63.90 | 61.08 | 1.55% | 2.34% | 14198 | 8900万 | 37.73 | 61.83 | 78.11 | 147 | 国能日新 | 2023-09-11 一 | 61.58 | 61.25 | 61.35 | 61.95 | 60.37 | 0.16% | 1.46% | 8869 | 5425万 | 37.15 | 60.89 | 76.92 | 148 | 国能日新 | 2023-09-08 五 | 60.32 | 60.02 | 61.25 | 62.22 | 59.20 | 2.05% | 1.47% | 8915 | 5435万 | 37.09 | 60.79 | 76.8 | 149 | 国能日新 | 2023-09-07 四 | 61.73 | 61.73 | 60.02 | 62.34 | 59.88 | -2.77% | 0.89% | 5387 | 3259万 | 36.35 | 59.57 | 75.26 | 150 | 国能日新 | 2023-09-06 三 | 61.36 | 61.36 | 61.73 | 62.30 | 60.58 | 0.60% | 1.13% | 6836 | 4198万 | 37.38 | 61.27 | 77.4 | 151 | 国能日新 | 2023-09-05 二 | 61.85 | 61.71 | 61.36 | 62.50 | 60.50 | -0.57% | 1.38% | 8343 | 5113万 | 37.16 | 60.9 | 76.94 | 152 | 国能日新 | 2023-09-04 一 | 62.01 | 62.02 | 61.71 | 62.33 | 60.80 | -0.50% | 1.33% | 8061 | 4948万 | 37.37 | 61.25 | 77.38 | 153 | 国能日新 | 2023-09-01 五 | 64.50 | 63.89 | 62.02 | 64.50 | 61.82 | -2.93% | 1.19% | 7228 | 4523万 | 37.56 | 61.55 | 77.76 | 154 | 国能日新 | 2023-08-31 四 | 62.65 | 62.65 | 63.89 | 64.07 | 61.87 | 1.98% | 1.86% | 11244 | 7115万 | 38.69 | 63.41 | 80.11 | 155 | 国能日新 | 2023-08-30 三 | 61.87 | 61.85 | 62.65 | 63.68 | 61.87 | 1.29% | 1.33% | 8073 | 5057万 | 37.94 | 62.18 | 78.55 | 156 | 国能日新 | 2023-08-29 二 | 59.00 | 59.81 | 61.85 | 62.77 | 59.00 | 3.41% | 1.78% | 10761 | 6606万 | 37.46 | 61.39 | 77.55 | 157 | 国能日新 | 2023-08-28 一 | 63.70 | 61.40 | 59.81 | 64.50 | 59.45 | -2.59% | 2.15% | 13026 | 8004万 | 36.22 | 59.36 | 74.99 | 158 | 国能日新 | 2023-08-25 五 | 63.06 | 63.06 | 61.40 | 63.45 | 61.00 | -2.63% | 1.52% | 9203 | 5713万 | 37.18 | 60.94 | 76.99 | 159 | 国能日新 | 2023-08-23 三 | 66.30 | 66.25 | 64.83 | 66.36 | 64.63 | -2.14% | 0.72% | 4350 | 2846万 | 39.26 | 64.34 | 81.29 | 160 | 国能日新 | 2023-08-22 二 | 66.41 | 65.11 | 66.25 | 67.38 | 64.14 | 1.75% | 1.01% | 6127 | 4032万 | 40.12 | 65.75 | 83.07 |
|
行情刷新 | 流通股东
|