| 股票名称 | 代码 301219 | 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 | 腾远钴业 | 2023-08-22 二 | 37.16 | 37.50 | 36.62 | 37.77 | 36.10 | -2.35% | 1.99% | 33006 | 12107万 | 60.89 | 107.93 | -56.19 | 2 | 腾远钴业 | 2023-08-23 三 | 36.50 | 36.62 | 35.99 | 36.78 | 35.92 | -1.72% | 1.32% | 22004 | 7982万 | 59.84 | 106.07 | -55.22 | 3 | 腾远钴业 | 2023-08-25 五 | 35.40 | 35.68 | 34.94 | 35.88 | 34.28 | -2.07% | 1.57% | 26040 | 9136万 | 58.1 | 102.97 | -53.61 | 4 | 腾远钴业 | 2023-08-28 一 | 37.09 | 34.94 | 35.52 | 37.50 | 35.51 | 1.66% | 2.42% | 40271 | 14731万 | 59.06 | 104.68 | -54.5 | 5 | 腾远钴业 | 2023-08-29 二 | 35.81 | 35.52 | 36.34 | 36.54 | 35.66 | 2.31% | 1.51% | 25108 | 9088万 | 60.42 | 107.1 | -55.76 | 6 | 腾远钴业 | 2023-08-30 三 | 36.34 | 36.34 | 36.34 | 36.83 | 36.09 | 0.00% | 1.31% | 21777 | 7936万 | 60.42 | 107.1 | -55.76 | 7 | 腾远钴业 | 2023-08-31 四 | 36.13 | 36.34 | 35.88 | 36.35 | 35.82 | -1.27% | 1.02% | 16953 | 6101万 | 59.66 | 105.74 | -55.05 | 8 | 腾远钴业 | 2023-09-01 五 | 35.85 | 35.88 | 36.48 | 36.77 | 35.85 | 1.67% | 1.23% | 20486 | 7458万 | 60.66 | 107.51 | -55.97 | 9 | 腾远钴业 | 2023-09-04 一 | 36.48 | 36.48 | 37.16 | 37.44 | 36.40 | 1.86% | 1.79% | 29697 | 10973万 | 61.79 | 109.52 | -57.02 | 10 | 腾远钴业 | 2023-09-05 二 | 37.10 | 37.16 | 37.12 | 37.24 | 36.79 | -0.11% | 1.16% | 19316 | 7151万 | 61.72 | 109.4 | -56.96 | 11 | 腾远钴业 | 2023-09-06 三 | 37.00 | 37.12 | 37.61 | 37.68 | 36.81 | 1.32% | 1.21% | 20050 | 7489万 | 62.54 | 110.84 | -57.71 | 12 | 腾远钴业 | 2023-09-07 四 | 37.49 | 37.61 | 36.69 | 37.66 | 36.66 | -2.45% | 0.97% | 16101 | 5954万 | 61.01 | 108.13 | -56.3 | 13 | 腾远钴业 | 2023-09-08 五 | 36.66 | 36.69 | 37.00 | 37.27 | 36.65 | 0.84% | 0.62% | 10349 | 3826万 | 61.52 | 109.05 | -56.77 | 14 | 腾远钴业 | 2023-09-11 一 | 37.02 | 37.00 | 37.37 | 37.60 | 36.74 | 1.00% | 0.92% | 15258 | 5686万 | 62.14 | 110.14 | -57.34 | 15 | 腾远钴业 | 2023-09-12 二 | 37.55 | 37.37 | 37.41 | 38.24 | 37.20 | 0.11% | 1.09% | 18042 | 6798万 | 62.2 | 110.25 | -57.4 | 16 | 腾远钴业 | 2023-09-13 三 | 37.22 | 37.41 | 37.00 | 37.50 | 36.72 | -1.10% | 0.88% | 14567 | 5407万 | 61.52 | 109.05 | -56.77 | 17 | 腾远钴业 | 2023-09-14 四 | 36.89 | 37.00 | 36.79 | 37.00 | 36.51 | -0.57% | 0.62% | 10324 | 3797万 | 61.17 | 108.43 | -56.45 | 18 | 腾远钴业 | 2023-09-15 五 | 36.93 | 36.79 | 36.96 | 37.35 | 36.72 | 0.46% | 0.62% | 10354 | 3829万 | 61.45 | 108.93 | -56.71 | 19 | 腾远钴业 | 2023-09-18 一 | 36.75 | 36.96 | 37.49 | 37.89 | 36.61 | 1.43% | 1.02% | 17641 | 6609万 | 64.57 | 110.49 | -57.52 | 20 | 腾远钴业 | 2023-09-19 二 | 37.50 | 37.49 | 36.86 | 37.50 | 36.72 | -1.68% | 0.68% | 11785 | 4356万 | 63.48 | 108.63 | -56.56 | 21 | 腾远钴业 | 2023-09-20 三 | 36.90 | 36.86 | 36.61 | 37.05 | 36.61 | -0.68% | 0.56% | 9572 | 3527万 | 63.05 | 107.9 | -56.17 | 22 | 腾远钴业 | 2023-09-21 四 | 36.67 | 36.61 | 36.46 | 36.78 | 36.32 | -0.41% | 0.58% | 9974 | 3644万 | 62.79 | 107.45 | -55.94 | 23 | 腾远钴业 | 2023-09-22 五 | 36.40 | 36.46 | 36.95 | 37.06 | 36.33 | 1.34% | 0.62% | 10654 | 3910万 | 63.64 | 108.9 | -56.69 | 24 | 腾远钴业 | 2023-09-25 一 | 36.93 | 36.95 | 36.82 | 37.08 | 36.53 | -0.35% | 0.58% | 9918 | 3645万 | 63.41 | 108.51 | -56.5 | 25 | 腾远钴业 | 2023-09-26 二 | 36.82 | 36.82 | 36.05 | 36.91 | 36.05 | -2.09% | 0.74% | 12721 | 4638万 | 62.09 | 106.25 | -55.31 | 26 | 腾远钴业 | 2023-09-27 三 | 36.40 | 36.05 | 36.80 | 37.26 | 35.95 | 2.08% | 0.91% | 15656 | 5771万 | 63.38 | 108.46 | -56.46 | 27 | 腾远钴业 | 2023-09-28 四 | 37.17 | 36.80 | 36.65 | 37.25 | 36.59 | -0.41% | 0.63% | 10829 | 3985万 | 63.12 | 108.01 | -56.23 | 28 | 腾远钴业 | 2023-10-09 一 | 36.56 | 36.65 | 36.54 | 36.69 | 36.18 | -0.30% | 0.62% | 10644 | 3880万 | 62.93 | 107.69 | -56.07 | 29 | 腾远钴业 | 2023-10-10 二 | 36.62 | 36.54 | 36.48 | 37.30 | 36.42 | -0.16% | 0.90% | 15532 | 5710万 | 62.83 | 107.51 | -55.97 | 30 | 腾远钴业 | 2023-10-11 三 | 36.49 | 36.48 | 36.74 | 37.16 | 36.39 | 0.71% | 1.01% | 17474 | 6431万 | 63.27 | 108.28 | -56.37 | 31 | 腾远钴业 | 2023-10-12 四 | 36.74 | 36.74 | 38.29 | 38.32 | 36.74 | 4.22% | 2.06% | 35545 | 13454万 | 65.94 | 112.85 | -58.75 | 32 | 腾远钴业 | 2023-10-13 五 | 38.00 | 38.29 | 37.53 | 38.10 | 37.38 | -1.98% | 1.18% | 20364 | 7669万 | 64.64 | 110.61 | -57.58 | 33 | 腾远钴业 | 2023-10-16 一 | 37.60 | 37.53 | 35.98 | 37.78 | 35.77 | -4.13% | 1.79% | 30820 | 11198万 | 61.97 | 106.04 | -55.21 | 34 | 腾远钴业 | 2023-10-17 二 | 35.98 | 35.98 | 36.10 | 36.40 | 35.82 | 0.33% | 0.77% | 13279 | 4792万 | 62.17 | 106.39 | -55.39 | 35 | 腾远钴业 | 2023-10-18 三 | 36.10 | 36.10 | 35.36 | 36.10 | 35.36 | -2.05% | 0.71% | 12306 | 4383万 | 60.9 | 104.21 | -54.26 | 36 | 腾远钴业 | 2023-10-19 四 | 35.26 | 35.36 | 35.34 | 35.85 | 35.10 | -0.06% | 0.80% | 13842 | 4917万 | 60.86 | 104.15 | -54.22 | 37 | 腾远钴业 | 2023-10-20 五 | 35.36 | 35.34 | 36.16 | 36.85 | 35.17 | 2.32% | 1.32% | 22818 | 8275万 | 62.28 | 106.57 | -55.48 | 38 | 腾远钴业 | 2023-10-23 一 | 35.91 | 36.16 | 34.58 | 36.15 | 34.34 | -4.37% | 1.07% | 18495 | 6477万 | 59.55 | 101.91 | -53.06 | 39 | 腾远钴业 | 2023-10-24 二 | 34.51 | 34.58 | 35.37 | 35.41 | 34.51 | 2.28% | 0.94% | 16128 | 5656万 | 60.92 | 104.24 | -54.27 | 40 | 腾远钴业 | 2023-10-25 三 | 35.35 | 35.37 | 35.30 | 36.12 | 35.21 | -0.20% | 0.95% | 16311 | 5813万 | 60.79 | 104.04 | 111.43 | 41 | 腾远钴业 | 2023-10-26 四 | 36.20 | 35.30 | 38.75 | 38.95 | 36.07 | 9.77% | 4.64% | 79904 | 30318万 | 66.74 | 114.2 | 122.32 | 42 | 腾远钴业 | 2023-10-27 五 | 38.81 | 38.75 | 39.89 | 40.18 | 38.51 | 2.94% | 3.70% | 63804 | 25272万 | 68.7 | 117.56 | 125.92 | 43 | 腾远钴业 | 2023-10-30 一 | 39.37 | 39.89 | 39.72 | 39.88 | 39.10 | -0.43% | 2.07% | 35576 | 14062万 | 68.41 | 117.06 | 125.38 | 44 | 腾远钴业 | 2023-10-31 二 | 39.35 | 39.72 | 39.80 | 39.99 | 39.35 | 0.20% | 1.29% | 22247 | 8838万 | 68.54 | 117.3 | 125.63 | 45 | 腾远钴业 | 2023-11-01 三 | 39.63 | 39.80 | 38.93 | 39.79 | 38.82 | -2.19% | 1.58% | 27170 | 10607万 | 67.05 | 114.73 | 122.89 | 46 | 腾远钴业 | 2023-11-02 四 | 38.82 | 38.93 | 38.11 | 39.21 | 38.04 | -2.11% | 1.45% | 24959 | 9587万 | 65.63 | 112.32 | 120.3 | 47 | 腾远钴业 | 2023-11-03 五 | 38.38 | 38.11 | 38.37 | 38.49 | 37.98 | 0.68% | 1.06% | 18278 | 6997万 | 66.08 | 113.08 | 121.12 | 48 | 腾远钴业 | 2023-11-06 一 | 38.48 | 38.37 | 39.05 | 39.23 | 38.48 | 1.77% | 1.45% | 24992 | 9721万 | 67.25 | 115.09 | 123.27 | 49 | 腾远钴业 | 2023-11-07 二 | 38.86 | 39.05 | 38.85 | 39.03 | 38.57 | -0.51% | 0.96% | 16507 | 6408万 | 66.91 | 114.5 | 122.64 | 50 | 腾远钴业 | 2023-11-08 三 | 39.00 | 38.85 | 38.67 | 39.06 | 38.40 | -0.46% | 0.95% | 16281 | 6305万 | 66.6 | 113.97 | 122.07 | 51 | 腾远钴业 | 2023-11-09 四 | 38.52 | 38.67 | 38.67 | 38.95 | 38.39 | 0.00% | 1.08% | 18591 | 7196万 | 66.6 | 113.97 | 122.07 | 52 | 腾远钴业 | 2023-11-10 五 | 38.61 | 38.67 | 38.35 | 38.65 | 38.13 | -0.83% | 0.90% | 15528 | 5954万 | 66.05 | 113.02 | 121.06 | 53 | 腾远钴业 | 2023-11-13 一 | 38.42 | 38.35 | 38.48 | 38.74 | 38.16 | 0.34% | 0.91% | 15683 | 6021万 | 66.27 | 113.41 | 121.47 | 54 | 腾远钴业 | 2023-11-14 二 | 38.60 | 38.48 | 38.66 | 38.81 | 38.34 | 0.47% | 1.00% | 17270 | 6665万 | 66.58 | 113.94 | 122.04 | 55 | 腾远钴业 | 2023-11-15 三 | 39.01 | 38.66 | 39.51 | 39.62 | 38.88 | 2.20% | 2.20% | 37839 | 14900万 | 68.05 | 116.44 | 124.72 | 56 | 腾远钴业 | 2023-11-16 四 | 39.20 | 39.51 | 39.27 | 39.74 | 38.93 | -0.61% | 1.71% | 29489 | 11599万 | 67.63 | 115.74 | 123.96 | 57 | 腾远钴业 | 2023-11-17 五 | 39.03 | 39.27 | 39.52 | 39.73 | 38.90 | 0.64% | 1.20% | 20749 | 8173万 | 68.06 | 116.47 | 124.75 | 58 | 腾远钴业 | 2023-11-20 一 | 39.50 | 39.52 | 39.56 | 39.74 | 39.06 | 0.10% | 1.15% | 19750 | 7770万 | 68.13 | 116.59 | 124.88 | 59 | 腾远钴业 | 2023-11-21 二 | 39.75 | 39.56 | 39.15 | 39.75 | 39.14 | -1.04% | 1.22% | 21056 | 8291万 | 67.43 | 115.38 | 123.58 | 60 | 腾远钴业 | 2023-11-22 三 | 38.70 | 39.15 | 38.13 | 39.00 | 38.09 | -2.61% | 1.33% | 22986 | 8839万 | 65.67 | 112.38 | 120.36 | 61 | 腾远钴业 | 2023-11-23 四 | 38.03 | 38.13 | 38.50 | 38.64 | 37.96 | 0.97% | 0.90% | 15467 | 5937万 | 66.31 | 113.47 | 121.53 | 62 | 腾远钴业 | 2023-11-24 五 | 38.56 | 38.50 | 37.68 | 38.56 | 37.65 | -2.13% | 1.12% | 19362 | 7348万 | 64.89 | 111.05 | 118.94 | 63 | 腾远钴业 | 2023-11-27 一 | 37.69 | 37.68 | 37.82 | 38.19 | 37.50 | 0.37% | 1.11% | 19066 | 7211万 | 65.13 | 111.46 | 119.38 | 64 | 腾远钴业 | 2023-11-28 二 | 37.88 | 37.82 | 38.38 | 38.40 | 37.65 | 1.48% | 0.85% | 14654 | 5590万 | 66.1 | 113.11 | 121.15 | 65 | 腾远钴业 | 2023-11-29 三 | 38.28 | 38.38 | 38.95 | 39.28 | 38.24 | 1.49% | 1.38% | 23803 | 9267万 | 67.08 | 114.79 | 122.95 | 66 | 腾远钴业 | 2023-11-30 四 | 38.80 | 38.95 | 37.70 | 38.80 | 37.50 | -3.21% | 1.13% | 19530 | 7407万 | 64.93 | 111.11 | 119.01 | 67 | 腾远钴业 | 2023-12-01 五 | 37.69 | 37.70 | 37.32 | 37.70 | 36.80 | -1.01% | 1.10% | 18918 | 7030万 | 64.27 | 109.99 | 117.81 | 68 | 腾远钴业 | 2023-12-04 一 | 37.45 | 37.32 | 37.33 | 37.82 | 37.28 | 0.03% | 0.73% | 12607 | 4724万 | 64.29 | 110.02 | 117.84 | 69 | 腾远钴业 | 2023-12-05 二 | 37.00 | 37.33 | 36.88 | 37.70 | 36.88 | -1.21% | 0.80% | 13760 | 5128万 | 63.52 | 108.69 | 116.42 | 70 | 腾远钴业 | 2023-12-06 三 | 36.80 | 36.88 | 38.20 | 38.98 | 36.63 | 3.58% | 2.27% | 39131 | 15009万 | 65.79 | 112.58 | 120.58 | 71 | 腾远钴业 | 2023-12-07 四 | 38.73 | 38.20 | 37.93 | 38.73 | 37.38 | -0.71% | 1.54% | 26459 | 9994万 | 65.32 | 111.79 | 119.73 | 72 | 腾远钴业 | 2023-12-08 五 | 37.98 | 37.93 | 37.07 | 38.30 | 37.06 | -2.27% | 1.46% | 25226 | 9452万 | 63.84 | 109.25 | 117.02 | 73 | 腾远钴业 | 2023-12-11 一 | 37.07 | 37.07 | 37.45 | 37.49 | 36.43 | 1.03% | 1.16% | 19892 | 7348万 | 64.5 | 110.37 | 118.22 | 74 | 腾远钴业 | 2023-12-12 二 | 37.32 | 37.45 | 37.18 | 37.56 | 36.94 | -0.72% | 0.63% | 10878 | 4039万 | 64.03 | 109.58 | 117.36 | 75 | 腾远钴业 | 2023-12-13 三 | 37.33 | 37.18 | 36.44 | 37.33 | 36.44 | -1.99% | 0.96% | 16617 | 6098万 | 62.76 | 107.39 | 115.03 | 76 | 腾远钴业 | 2023-12-14 四 | 36.70 | 36.44 | 36.58 | 37.15 | 36.57 | 0.38% | 0.71% | 12170 | 4477万 | 63 | 107.81 | 115.47 | 77 | 腾远钴业 | 2023-12-15 五 | 36.79 | 36.58 | 36.67 | 37.35 | 36.50 | 0.25% | 0.79% | 13671 | 5044万 | 63.15 | 108.07 | 115.75 | 78 | 腾远钴业 | 2023-12-18 一 | 36.27 | 36.67 | 35.88 | 36.64 | 35.83 | -2.15% | 0.82% | 14093 | 5089万 | 61.79 | 105.74 | 113.26 | 79 | 腾远钴业 | 2023-12-19 二 | 36.30 | 35.88 | 36.00 | 36.30 | 35.70 | 0.33% | 0.80% | 13848 | 4983万 | 62 | 106.1 | 113.64 | 80 | 腾远钴业 | 2023-12-20 三 | 36.01 | 36.00 | 35.49 | 36.25 | 35.49 | -1.42% | 0.68% | 11730 | 4203万 | 61.12 | 104.6 | 112.03 | 81 | 腾远钴业 | 2023-12-21 四 | 35.56 | 35.49 | 36.06 | 36.16 | 35.15 | 1.61% | 0.90% | 15529 | 5538万 | 62.1 | 106.28 | 113.83 | 82 | 腾远钴业 | 2023-12-22 五 | 35.97 | 36.06 | 36.65 | 37.07 | 35.68 | 1.64% | 1.18% | 20361 | 7421万 | 63.12 | 108.01 | 115.69 | 83 | 腾远钴业 | 2023-12-25 一 | 36.65 | 36.65 | 36.35 | 36.70 | 36.01 | -0.82% | 0.71% | 12167 | 4422万 | 62.6 | 107.13 | 114.74 | 84 | 腾远钴业 | 2023-12-26 二 | 36.27 | 36.35 | 36.01 | 36.47 | 35.68 | -0.94% | 0.84% | 14385 | 5173万 | 62.02 | 106.13 | 113.67 | 85 | 腾远钴业 | 2023-12-27 三 | 35.99 | 36.01 | 36.10 | 36.18 | 35.55 | 0.25% | 0.73% | 12574 | 4513万 | 62.17 | 106.39 | 113.95 | 86 | 腾远钴业 | 2023-12-28 四 | 36.10 | 36.10 | 38.22 | 38.29 | 36.10 | 5.87% | 2.16% | 37211 | 13973万 | 65.82 | 112.64 | 120.65 | 87 | 腾远钴业 | 2023-12-29 五 | 38.03 | 38.22 | 39.37 | 39.49 | 37.94 | 3.01% | 2.28% | 39252 | 15257万 | 67.8 | 116.03 | 124.28 | 88 | 腾远钴业 | 2024-01-02 二 | 39.36 | 39.37 | 38.66 | 39.40 | 38.66 | -1.80% | 1.33% | 22856 | 8884万 | 66.58 | 113.94 | 122.04 | 89 | 腾远钴业 | 2024-01-03 三 | 38.51 | 38.66 | 38.61 | 38.88 | 38.31 | -0.13% | 0.86% | 14727 | 5683万 | 66.5 | 113.79 | 121.88 | 90 | 腾远钴业 | 2024-01-04 四 | 38.34 | 38.61 | 38.18 | 38.65 | 37.92 | -1.11% | 0.81% | 14030 | 5351万 | 65.75 | 112.52 | 120.52 | 91 | 腾远钴业 | 2024-01-05 五 | 38.11 | 38.18 | 37.85 | 38.80 | 37.71 | -0.86% | 1.00% | 17188 | 6579万 | 65.19 | 111.55 | 119.48 | 92 | 腾远钴业 | 2024-01-08 一 | 37.77 | 37.85 | 37.22 | 38.22 | 37.16 | -1.66% | 0.95% | 16415 | 6175万 | 64.1 | 109.69 | 117.49 | 93 | 腾远钴业 | 2024-01-09 二 | 37.10 | 37.22 | 37.06 | 37.76 | 36.23 | -0.43% | 1.01% | 17438 | 6439万 | 63.83 | 109.22 | 116.99 | 94 | 腾远钴业 | 2024-01-10 三 | 36.98 | 37.06 | 36.92 | 37.72 | 36.31 | -0.38% | 0.92% | 15928 | 5899万 | 63.58 | 108.81 | 116.54 | 95 | 腾远钴业 | 2024-01-11 四 | 36.97 | 36.92 | 38.65 | 38.95 | 36.75 | 4.69% | 1.68% | 29016 | 11054万 | 66.56 | 113.91 | 122 | 96 | 腾远钴业 | 2024-01-12 五 | 38.37 | 38.65 | 38.40 | 39.00 | 38.13 | -0.65% | 1.28% | 22019 | 8495万 | 66.13 | 113.17 | 121.22 | 97 | 腾远钴业 | 2024-01-15 一 | 38.40 | 38.40 | 38.38 | 38.60 | 37.73 | -0.05% | 0.94% | 16222 | 6196万 | 66.1 | 113.11 | 121.15 | 98 | 腾远钴业 | 2024-01-16 二 | 38.29 | 38.38 | 38.47 | 38.83 | 37.90 | 0.23% | 1.44% | 24765 | 9497万 | 66.25 | 113.38 | 121.44 | 99 | 腾远钴业 | 2024-01-17 三 | 38.39 | 38.47 | 37.65 | 38.50 | 37.61 | -2.13% | 1.18% | 20394 | 7768万 | 64.84 | 110.96 | 118.85 | 100 | 腾远钴业 | 2024-01-18 四 | 37.25 | 37.65 | 36.81 | 37.25 | 35.80 | -2.23% | 2.10% | 36247 | 13249万 | 63.4 | 108.49 | 116.2 | 101 | 腾远钴业 | 2024-01-19 五 | 36.73 | 36.81 | 36.16 | 37.61 | 36.13 | -1.77% | 1.25% | 21610 | 7926万 | 62.28 | 106.57 | 114.14 | 102 | 腾远钴业 | 2024-01-22 一 | 35.88 | 36.16 | 33.33 | 35.92 | 33.10 | -7.83% | 2.15% | 37028 | 12808万 | 57.4 | 98.23 | 105.21 | 103 | 腾远钴业 | 2024-01-23 二 | 33.07 | 33.33 | 33.20 | 33.69 | 32.26 | -0.39% | 1.24% | 21418 | 7072万 | 57.18 | 97.85 | 104.8 | 104 | 腾远钴业 | 2024-01-24 三 | 33.34 | 33.20 | 33.35 | 33.51 | 32.10 | 0.45% | 1.22% | 21004 | 6902万 | 57.44 | 98.29 | 105.27 | 105 | 腾远钴业 | 2024-01-25 四 | 33.55 | 33.35 | 34.63 | 34.88 | 33.00 | 3.84% | 1.24% | 21296 | 7243万 | 59.64 | 102.06 | 109.31 | 106 | 腾远钴业 | 2024-01-26 五 | 34.55 | 34.63 | 34.20 | 34.87 | 34.08 | -1.24% | 0.78% | 13460 | 4642万 | 58.9 | 100.79 | 107.96 | 107 | 腾远钴业 | 2024-01-29 一 | 34.43 | 34.20 | 33.16 | 34.43 | 33.10 | -3.04% | 0.69% | 11822 | 3972万 | 57.11 | 97.73 | 104.67 | 108 | 腾远钴业 | 2024-01-30 二 | 33.33 | 33.16 | 32.45 | 33.42 | 32.35 | -2.14% | 0.75% | 12897 | 4247万 | 55.89 | 95.64 | 102.43 | 109 | 腾远钴业 | 2024-01-31 三 | 32.45 | 32.45 | 30.81 | 32.73 | 30.36 | -5.05% | 1.17% | 20132 | 6354万 | 53.06 | 90.8 | 97.26 | 110 | 腾远钴业 | 2024-02-01 四 | 30.60 | 30.81 | 31.69 | 31.90 | 30.31 | 2.86% | 1.25% | 21536 | 6740万 | 54.58 | 93.4 | 100.03 | 111 | 腾远钴业 | 2024-02-02 五 | 31.63 | 31.69 | 30.56 | 32.64 | 29.55 | -3.57% | 1.31% | 22566 | 7075万 | 52.63 | 90.07 | 96.47 | 112 | 腾远钴业 | 2024-02-05 一 | 30.38 | 30.56 | 28.55 | 30.38 | 27.60 | -6.58% | 1.58% | 27183 | 7833万 | 49.17 | 84.14 | 90.12 | 113 | 腾远钴业 | 2024-02-06 二 | 28.20 | 28.55 | 32.10 | 32.48 | 28.01 | 12.43% | 1.88% | 32342 | 9936万 | 55.28 | 94.6 | 101.33 | 114 | 腾远钴业 | 2024-02-07 三 | 31.80 | 32.10 | 32.72 | 33.17 | 31.80 | 1.93% | 1.80% | 30997 | 10139万 | 56.35 | 96.43 | 103.29 | 115 | 腾远钴业 | 2024-02-08 四 | 32.55 | 32.72 | 34.38 | 35.85 | 32.55 | 5.07% | 2.19% | 37671 | 13109万 | 59.21 | 101.32 | 108.53 | 116 | 腾远钴业 | 2024-02-19 一 | 34.50 | 34.38 | 33.91 | 34.90 | 33.55 | -1.37% | 1.33% | 22961 | 7797万 | 58.4 | 99.94 | 107.04 | 117 | 腾远钴业 | 2024-02-20 二 | 33.89 | 33.91 | 33.88 | 34.08 | 33.19 | -0.09% | 0.94% | 16169 | 5422万 | 58.35 | 99.85 | 106.95 | 118 | 腾远钴业 | 2024-02-21 三 | 33.90 | 33.88 | 34.03 | 35.10 | 33.50 | 0.44% | 1.21% | 20923 | 7178万 | 58.61 | 100.29 | 107.42 | 119 | 腾远钴业 | 2024-02-22 四 | 33.81 | 34.03 | 34.17 | 34.18 | 33.62 | 0.41% | 0.78% | 13453 | 4568万 | 58.85 | 100.7 | 107.86 | 120 | 腾远钴业 | 2024-02-23 五 | 34.20 | 34.17 | 34.51 | 34.80 | 34.03 | 1.00% | 0.92% | 15783 | 5427万 | 59.43 | 101.71 | 108.94 | 121 | 腾远钴业 | 2024-02-26 一 | 34.64 | 34.51 | 34.57 | 35.15 | 34.24 | 0.17% | 1.14% | 19615 | 6807万 | 59.54 | 101.88 | 109.13 | 122 | 腾远钴业 | 2024-02-27 二 | 34.51 | 34.57 | 35.15 | 35.15 | 34.06 | 1.68% | 1.00% | 17260 | 6012万 | 60.54 | 103.59 | 110.96 | 123 | 腾远钴业 | 2024-02-28 三 | 35.25 | 35.15 | 34.16 | 36.46 | 34.16 | -2.82% | 1.72% | 29556 | 10500万 | 58.83 | 100.68 | 107.83 | 124 | 腾远钴业 | 2024-02-29 四 | 33.70 | 34.16 | 35.15 | 35.27 | 33.48 | 2.90% | 1.28% | 21982 | 7617万 | 60.54 | 103.59 | 110.96 | 125 | 腾远钴业 | 2024-03-01 五 | 35.31 | 35.15 | 35.00 | 35.42 | 34.74 | -0.43% | 1.17% | 20116 | 7028万 | 60.28 | 103.15 | 110.48 | 126 | 腾远钴业 | 2024-03-04 一 | 35.02 | 35.00 | 34.73 | 35.50 | 34.36 | -0.77% | 0.93% | 16037 | 5571万 | 59.81 | 102.36 | 109.63 | 127 | 腾远钴业 | 2024-03-05 二 | 34.57 | 34.73 | 34.31 | 34.82 | 34.08 | -1.21% | 0.89% | 15394 | 5290万 | 59.09 | 101.12 | 108.3 | 128 | 腾远钴业 | 2024-03-06 三 | 34.04 | 34.31 | 34.33 | 34.70 | 33.80 | 0.06% | 0.76% | 13056 | 4470万 | 59.12 | 101.18 | 108.37 | 129 | 腾远钴业 | 2024-03-07 四 | 34.37 | 34.33 | 34.56 | 35.83 | 34.37 | 0.67% | 1.38% | 23781 | 8326万 | 59.52 | 101.85 | 109.09 | 130 | 腾远钴业 | 2024-03-08 五 | 34.50 | 34.56 | 34.36 | 35.07 | 34.06 | -0.58% | 0.90% | 15504 | 5338万 | 59.18 | 101.26 | 108.46 | 131 | 腾远钴业 | 2024-03-14 四 | 36.30 | 35.78 | 35.57 | 36.95 | 35.35 | -0.59% | 1.36% | 23408 | 8449万 | 61.26 | 104.83 | 112.28 | 132 | 腾远钴业 | 2024-03-15 五 | 35.70 | 35.57 | 37.80 | 37.84 | 35.30 | 6.27% | 2.57% | 44180 | 16235万 | 65.1 | 111.4 | 119.32 | 133 | 腾远钴业 | 2024-03-18 一 | 38.26 | 37.80 | 38.89 | 38.90 | 37.50 | 2.88% | 2.69% | 46368 | 17724万 | 66.98 | 114.62 | 122.76 | 134 | 腾远钴业 | 2024-03-19 二 | 38.50 | 38.89 | 38.71 | 39.52 | 38.40 | -0.46% | 1.89% | 32557 | 12683万 | 66.67 | 114.09 | 122.19 | 135 | 腾远钴业 | 2024-03-20 三 | 38.28 | 38.71 | 39.19 | 39.30 | 38.19 | 1.24% | 1.63% | 28054 | 10858万 | 67.49 | 115.5 | 123.71 | 136 | 腾远钴业 | 2024-03-21 四 | 39.09 | 39.19 | 38.77 | 39.19 | 38.10 | -1.07% | 1.14% | 19644 | 7602万 | 66.77 | 114.26 | 122.38 | 137 | 腾远钴业 | 2024-03-22 五 | 38.30 | 38.77 | 37.79 | 38.86 | 37.50 | -2.53% | 1.21% | 20771 | 7884万 | 65.08 | 111.37 | 119.29 | 138 | 腾远钴业 | 2024-03-25 一 | 37.69 | 37.79 | 37.10 | 38.28 | 37.00 | -1.83% | 1.04% | 17965 | 6761万 | 63.89 | 109.34 | 117.11 | 139 | 腾远钴业 | 2024-03-26 二 | 37.10 | 37.10 | 37.11 | 37.50 | 36.50 | 0.03% | 0.94% | 16105 | 5960万 | 63.91 | 109.37 | 117.14 | 140 | 腾远钴业 | 2024-03-27 三 | 37.03 | 37.11 | 35.71 | 37.09 | 35.70 | -3.77% | 0.93% | 16059 | 5846万 | 61.5 | 105.24 | 112.72 | 141 | 腾远钴业 | 2024-03-28 四 | 35.60 | 35.71 | 35.80 | 36.30 | 35.45 | 0.25% | 0.95% | 16443 | 5902万 | 61.66 | 105.51 | 113.01 | 142 | 腾远钴业 | 2024-03-29 五 | 35.79 | 35.80 | 36.52 | 36.65 | 35.62 | 2.01% | 0.90% | 15542 | 5646万 | 62.9 | 107.63 | 115.28 | 143 | 腾远钴业 | 2024-04-01 一 | 36.80 | 36.52 | 42.35 | 43.00 | 36.71 | 15.96% | 6.14% | 105749 | 43733万 | 72.94 | 124.81 | 133.68 | 144 | 腾远钴业 | 2024-04-02 二 | 41.00 | 42.35 | 43.10 | 43.83 | 40.86 | 1.77% | 8.42% | 144956 | 61700万 | 74.23 | 127.02 | 136.05 | 145 | 腾远钴业 | 2024-04-03 三 | 42.35 | 43.10 | 43.68 | 47.10 | 41.34 | 1.35% | 8.88% | 152884 | 67543万 | 75.23 | 128.73 | 137.88 | 146 | 腾远钴业 | 2024-04-08 一 | 44.32 | 43.68 | 41.93 | 45.33 | 41.82 | -4.01% | 7.06% | 121650 | 53050万 | 72.21 | 123.57 | 132.36 | 147 | 腾远钴业 | 2024-04-09 二 | 41.72 | 41.93 | 42.76 | 43.27 | 41.72 | 1.98% | 5.09% | 87605 | 37399万 | 73.64 | 126.02 | 134.98 | 148 | 腾远钴业 | 2024-04-10 三 | 42.40 | 42.76 | 41.23 | 42.90 | 40.90 | -3.58% | 4.25% | 73234 | 30514万 | 71.01 | 121.51 | 130.15 | 149 | 腾远钴业 | 2024-04-11 四 | 41.01 | 41.23 | 41.25 | 42.30 | 40.80 | 0.05% | 3.33% | 57299 | 23726万 | 71.04 | 121.57 | 130.21 | 150 | 腾远钴业 | 2024-04-12 五 | 42.51 | 41.25 | 41.30 | 43.30 | 41.20 | 0.12% | 3.88% | 66900 | 28114万 | 71.13 | 121.72 | 130.37 | 151 | 腾远钴业 | 2024-04-15 一 | 40.90 | 41.30 | 39.44 | 40.97 | 38.58 | -4.50% | 3.87% | 66633 | 26433万 | 67.92 | 116.24 | 124.5 | 152 | 腾远钴业 | 2024-04-16 二 | 39.10 | 39.44 | 37.89 | 39.57 | 37.76 | -3.93% | 2.86% | 49189 | 18896万 | 65.26 | 111.67 | 119.61 | 153 | 腾远钴业 | 2024-04-17 三 | 38.70 | 37.89 | 40.56 | 40.57 | 38.31 | 7.05% | 3.20% | 55055 | 21739万 | 69.85 | 119.54 | 128.03 | 154 | 腾远钴业 | 2024-04-18 四 | 45.01 | 40.56 | 48.67 | 48.67 | 43.68 | 20.00% | 13.67% | 229535 | 107747万 | 81.71 | 143.44 | 99.33 | 155 | 腾远钴业 | 2024-04-19 五 | 48.67 | 48.67 | 46.55 | 49.46 | 46.00 | -4.36% | 11.87% | 199216 | 94745万 | 78.15 | 137.19 | 26.68 | 156 | 腾远钴业 | 2024-04-22 一 | 46.81 | 46.55 | 47.35 | 49.61 | 46.81 | 1.72% | 10.41% | 174788 | 84327万 | 79.49 | 139.55 | 27.14 | 157 | 腾远钴业 | 2024-04-23 二 | 46.48 | 47.35 | 43.97 | 46.75 | 43.52 | -7.14% | 8.61% | 144515 | 64358万 | 73.82 | 129.59 | 25.21 | 158 | 腾远钴业 | 2024-04-24 三 | 43.40 | 43.97 | 44.52 | 44.64 | 42.69 | 1.25% | 5.97% | 100266 | 43958万 | 74.74 | 131.21 | 25.52 | 159 | 腾远钴业 | 2024-04-25 四 | 43.99 | 44.52 | 47.07 | 47.55 | 43.15 | 5.73% | 8.07% | 135454 | 62462万 | 79.02 | 138.72 | 26.98 | 160 | 腾远钴业 | 2024-04-26 五 | 46.20 | 47.07 | 46.99 | 47.93 | 46.01 | -0.17% | 6.50% | 109089 | 50997万 | 78.89 | 138.49 | 26.94 | 161 | 腾远钴业 | 2024-04-29 一 | 46.50 | 46.99 | 46.43 | 47.39 | 45.90 | -1.19% | 4.81% | 80814 | 37608万 | 77.95 | 136.84 | 26.62 | 162 | 腾远钴业 | 2024-04-30 二 | 46.82 | 46.43 | 46.26 | 47.75 | 46.11 | -0.37% | 4.41% | 74095 | 34699万 | 77.66 | 136.34 | 26.52 |
|
行情刷新 | 流通股东
|