| 股票名称 | 代码 600012 | 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 | 皖通高速 | 2024-05-16 四 | 13.75 | 13.60 | 13.31 | 13.75 | 13.22 | -2.13% | 0.78% | 91332 | 12245万 | 155.14 | 220.76 | 13.3 | 2 | 皖通高速 | 2024-05-15 三 | 13.88 | 13.88 | 13.60 | 13.98 | 13.59 | -2.02% | 0.47% | 54538 | 7494万 | 158.52 | 225.57 | 13.59 | 3 | 皖通高速 | 2024-05-14 二 | 13.79 | 13.85 | 13.88 | 14.04 | 13.61 | 0.22% | 0.61% | 71197 | 9852万 | 161.79 | 230.22 | 13.87 | 4 | 皖通高速 | 2024-05-13 一 | 13.42 | 13.41 | 13.85 | 13.98 | 13.37 | 3.28% | 1.07% | 124976 | 17146万 | 161.44 | 229.72 | 13.84 | 5 | 皖通高速 | 2024-05-10 五 | 13.40 | 13.44 | 13.41 | 13.61 | 13.32 | -0.22% | 0.80% | 93577 | 12609万 | 156.31 | 222.42 | 13.4 | 6 | 皖通高速 | 2024-05-09 四 | 13.38 | 13.38 | 13.44 | 13.47 | 13.17 | 0.45% | 0.74% | 86185 | 11492万 | 156.66 | 222.92 | 13.43 | 7 | 皖通高速 | 2024-05-08 三 | 13.05 | 13.02 | 13.38 | 13.51 | 12.93 | 2.76% | 1.23% | 143005 | 19066万 | 155.96 | 221.92 | 13.37 | 8 | 皖通高速 | 2024-05-06 一 | 13.11 | 13.07 | 13.07 | 13.15 | 12.77 | 0.00% | 1.53% | 178449 | 23095万 | 152.34 | 216.78 | 13.06 | 9 | 皖通高速 | 2024-04-30 二 | 13.33 | 13.35 | 13.07 | 13.34 | 12.96 | -2.10% | 1.14% | 132578 | 17371万 | 152.34 | 216.78 | 13.06 | 10 | 皖通高速 | 2024-04-29 一 | 14.17 | 14.21 | 13.35 | 14.20 | 13.28 | -6.05% | 1.83% | 213814 | 28918万 | 155.61 | 221.42 | 13.34 | 11 | 皖通高速 | 2024-04-26 五 | 14.84 | 14.88 | 14.21 | 15.02 | 13.98 | -4.50% | 0.90% | 104811 | 15000万 | 165.63 | 235.69 | 14.2 | 12 | 皖通高速 | 2024-04-25 四 | 14.72 | 14.75 | 14.88 | 14.93 | 14.66 | 0.88% | 0.29% | 33919 | 5026万 | 173.44 | 246.8 | 14.87 | 13 | 皖通高速 | 2024-04-24 三 | 14.71 | 14.81 | 14.75 | 14.95 | 14.60 | -0.41% | 0.31% | 35782 | 5260万 | 171.93 | 244.64 | 14.74 | 14 | 皖通高速 | 2024-04-23 二 | 14.71 | 14.75 | 14.81 | 14.99 | 14.42 | 0.41% | 0.44% | 50780 | 7494万 | 172.63 | 245.64 | 14.8 | 15 | 皖通高速 | 2024-04-22 一 | 15.00 | 14.90 | 14.75 | 15.22 | 14.62 | -1.01% | 0.55% | 64062 | 9508万 | 171.93 | 244.64 | 14.74 | 16 | 皖通高速 | 2024-04-19 五 | 14.64 | 14.71 | 14.90 | 15.06 | 14.55 | 1.29% | 0.50% | 57717 | 8602万 | 173.67 | 247.13 | 14.89 | 17 | 皖通高速 | 2024-04-18 四 | 15.36 | 15.39 | 14.71 | 15.38 | 14.52 | -4.42% | 0.76% | 88264 | 13109万 | 171.46 | 243.98 | 14.7 | 18 | 皖通高速 | 2024-04-17 三 | 14.91 | 14.92 | 15.39 | 15.43 | 14.68 | 3.15% | 0.78% | 91141 | 13728万 | 179.39 | 255.26 | 15.38 | 19 | 皖通高速 | 2024-04-16 二 | 14.68 | 14.72 | 14.92 | 15.33 | 14.58 | 1.36% | 0.83% | 97071 | 14435万 | 173.91 | 247.46 | 14.91 | 20 | 皖通高速 | 2024-04-15 一 | 14.30 | 14.26 | 14.72 | 14.75 | 14.17 | 3.23% | 0.77% | 90230 | 13123万 | 171.58 | 244.15 | 14.71 | 21 | 皖通高速 | 2024-04-12 五 | 14.23 | 14.22 | 14.26 | 14.39 | 14.11 | 0.28% | 0.37% | 43020 | 6147万 | 166.21 | 236.52 | 14.25 | 22 | 皖通高速 | 2024-04-11 四 | 14.13 | 14.11 | 14.22 | 14.40 | 13.96 | 0.78% | 0.43% | 50310 | 7166万 | 165.75 | 235.85 | 14.21 | 23 | 皖通高速 | 2024-04-10 三 | 13.95 | 13.95 | 14.11 | 14.27 | 13.91 | 1.15% | 0.47% | 55245 | 7809万 | 164.47 | 234.03 | 14.1 | 24 | 皖通高速 | 2024-04-09 二 | 13.91 | 13.96 | 13.95 | 14.01 | 13.70 | -0.07% | 0.45% | 52962 | 7346万 | 162.6 | 231.38 | 13.94 | 25 | 皖通高速 | 2024-04-08 一 | 13.81 | 13.92 | 13.96 | 14.19 | 13.80 | 0.29% | 0.43% | 49810 | 6989万 | 162.72 | 231.54 | 13.95 | 26 | 皖通高速 | 2024-04-03 三 | 13.92 | 13.84 | 13.92 | 14.02 | 13.70 | 0.58% | 0.29% | 33280 | 4624万 | 162.25 | 230.88 | 13.91 | 27 | 皖通高速 | 2024-04-02 二 | 13.70 | 13.75 | 13.84 | 13.93 | 13.63 | 0.65% | 0.42% | 48963 | 6754万 | 161.32 | 229.55 | 13.83 | 28 | 皖通高速 | 2024-04-01 一 | 13.85 | 13.86 | 13.75 | 13.88 | 13.33 | -0.79% | 0.54% | 62868 | 8530万 | 160.27 | 228.06 | 13.74 | 29 | 皖通高速 | 2024-03-29 五 | 13.80 | 13.80 | 13.86 | 14.10 | 13.56 | 0.43% | 0.40% | 46859 | 6509万 | 161.55 | 229.88 | 13.85 | 30 | 皖通高速 | 2024-03-28 四 | 13.77 | 13.75 | 13.80 | 13.89 | 13.55 | 0.36% | 0.31% | 36413 | 5014万 | 160.85 | 228.89 | 14.11 | 31 | 皖通高速 | 2024-03-27 三 | 13.87 | 13.82 | 13.75 | 14.04 | 13.73 | -0.51% | 0.40% | 46701 | 6477万 | 160.27 | 228.06 | 14.06 | 32 | 皖通高速 | 2024-03-26 二 | 13.70 | 13.64 | 13.82 | 14.01 | 13.65 | 1.32% | 0.49% | 57653 | 7961万 | 161.09 | 229.22 | 14.13 | 33 | 皖通高速 | 2024-03-25 一 | 13.40 | 13.45 | 13.64 | 13.84 | 13.38 | 1.41% | 0.38% | 44838 | 6135万 | 158.99 | 226.23 | 13.94 | 34 | 皖通高速 | 2024-03-22 五 | 13.60 | 13.48 | 13.45 | 13.60 | 13.30 | -0.22% | 0.26% | 29744 | 3990万 | 156.77 | 223.08 | 13.75 | 35 | 皖通高速 | 2024-03-21 四 | 13.46 | 13.43 | 13.48 | 13.63 | 13.42 | 0.37% | 0.41% | 47433 | 6416万 | 157.12 | 223.58 | 13.78 | 36 | 皖通高速 | 2024-03-20 三 | 13.44 | 13.44 | 13.43 | 13.65 | 13.30 | -0.07% | 0.39% | 45435 | 6117万 | 156.54 | 222.75 | 13.73 | 37 | 皖通高速 | 2024-03-19 二 | 13.67 | 13.67 | 13.44 | 13.78 | 13.33 | -1.68% | 0.70% | 81854 | 11004万 | 156.66 | 222.92 | 13.74 | 38 | 皖通高速 | 2024-03-18 一 | 13.71 | 13.72 | 13.67 | 13.85 | 13.55 | -0.36% | 0.57% | 66684 | 9105万 | 159.34 | 226.73 | 13.97 | 39 | 皖通高速 | 2024-03-15 五 | 13.95 | 14.00 | 13.72 | 14.19 | 13.60 | -2.00% | 0.79% | 92216 | 12792万 | 159.92 | 227.56 | 14.03 | 40 | 皖通高速 | 2024-03-14 四 | 13.75 | 13.80 | 14.00 | 14.05 | 13.58 | 1.45% | 0.66% | 76790 | 10633万 | 163.18 | 232.21 | 14.31 | 41 | 皖通高速 | 2024-03-08 五 | 14.23 | 14.20 | 14.74 | 14.80 | 14.16 | 3.80% | 0.61% | 70714 | 10261万 | 171.81 | 244.48 | 15.07 | 42 | 皖通高速 | 2024-03-07 四 | 13.84 | 13.92 | 14.20 | 14.20 | 13.84 | 2.01% | 0.37% | 43263 | 6088万 | 165.52 | 235.52 | 14.52 | 43 | 皖通高速 | 2024-03-06 三 | 14.12 | 14.13 | 13.92 | 14.15 | 13.84 | -1.49% | 0.35% | 40377 | 5636万 | 162.25 | 230.88 | 14.23 | 44 | 皖通高速 | 2024-03-05 二 | 13.60 | 13.53 | 14.13 | 14.14 | 13.51 | 4.43% | 0.60% | 70486 | 9813万 | 164.7 | 234.36 | 14.44 | 45 | 皖通高速 | 2024-03-04 一 | 13.59 | 13.49 | 13.53 | 13.70 | 13.42 | 0.30% | 0.57% | 66850 | 9069万 | 157.71 | 224.41 | 13.83 | 46 | 皖通高速 | 2024-03-01 五 | 13.47 | 13.44 | 13.49 | 13.69 | 13.30 | 0.37% | 0.43% | 50278 | 6796万 | 157.24 | 223.75 | 13.79 | 47 | 皖通高速 | 2024-02-29 四 | 13.21 | 13.23 | 13.44 | 13.59 | 13.14 | 1.59% | 0.68% | 78930 | 10564万 | 156.66 | 222.92 | 13.74 | 48 | 皖通高速 | 2024-02-28 三 | 13.11 | 13.21 | 13.23 | 13.64 | 12.91 | 0.15% | 0.84% | 97834 | 12944万 | 154.21 | 219.43 | 13.52 | 49 | 皖通高速 | 2024-02-27 二 | 13.28 | 13.33 | 13.21 | 13.30 | 13.01 | -0.90% | 0.70% | 82027 | 10786万 | 153.98 | 219.1 | 13.5 | 50 | 皖通高速 | 2024-02-26 一 | 13.87 | 13.94 | 13.33 | 13.88 | 13.12 | -4.38% | 1.34% | 156539 | 20947万 | 155.37 | 221.09 | 13.63 | 51 | 皖通高速 | 2024-02-23 五 | 14.09 | 14.17 | 13.94 | 14.23 | 13.80 | -1.62% | 0.66% | 76724 | 10724万 | 162.48 | 231.21 | 14.25 | 52 | 皖通高速 | 2024-02-22 四 | 13.95 | 14.09 | 14.17 | 14.17 | 13.88 | 0.57% | 0.53% | 61927 | 8692万 | 165.17 | 235.03 | 14.49 | 53 | 皖通高速 | 2024-02-21 三 | 14.27 | 14.43 | 14.09 | 14.43 | 13.81 | -2.36% | 0.79% | 92595 | 13015万 | 164.23 | 233.7 | 14.4 | 54 | 皖通高速 | 2024-02-20 二 | 13.63 | 13.74 | 14.43 | 14.49 | 13.51 | 5.02% | 0.77% | 90057 | 12731万 | 168.2 | 239.34 | 14.75 | 55 | 皖通高速 | 2024-02-19 一 | 13.06 | 13.07 | 13.74 | 13.90 | 12.95 | 5.13% | 0.80% | 93254 | 12622万 | 160.15 | 227.89 | 14.05 | 56 | 皖通高速 | 2024-02-08 四 | 13.33 | 13.42 | 13.07 | 13.65 | 12.70 | -2.61% | 0.82% | 95757 | 12602万 | 152.34 | 216.78 | 13.36 | 57 | 皖通高速 | 2024-02-07 三 | 13.29 | 13.37 | 13.42 | 13.50 | 13.05 | 0.37% | 0.77% | 89427 | 11834万 | 156.42 | 222.59 | 13.72 | 58 | 皖通高速 | 2024-02-06 二 | 12.85 | 13.01 | 13.37 | 13.65 | 12.70 | 2.77% | 0.97% | 112869 | 14932万 | 155.84 | 221.76 | 13.67 | 59 | 皖通高速 | 2024-02-05 一 | 12.65 | 12.66 | 13.01 | 13.15 | 12.43 | 2.76% | 0.82% | 95358 | 12171万 | 151.64 | 215.79 | 13.3 | 60 | 皖通高速 | 2024-02-02 五 | 12.08 | 12.13 | 12.66 | 12.68 | 12.01 | 4.37% | 0.65% | 76003 | 9434万 | 147.56 | 209.98 | 12.94 | 61 | 皖通高速 | 2024-02-01 四 | 12.23 | 12.43 | 12.13 | 12.43 | 12.02 | -2.41% | 0.60% | 70014 | 8551万 | 141.39 | 201.19 | 12.4 | 62 | 皖通高速 | 2024-01-31 三 | 12.11 | 12.20 | 12.43 | 12.49 | 12.10 | 1.89% | 0.49% | 56548 | 6979万 | 144.88 | 206.17 | 12.71 | 63 | 皖通高速 | 2024-01-30 二 | 12.21 | 12.33 | 12.20 | 12.60 | 12.17 | -1.05% | 0.46% | 53792 | 6622万 | 142.2 | 202.35 | 12.47 | 64 | 皖通高速 | 2024-01-29 一 | 11.85 | 11.89 | 12.33 | 12.42 | 11.83 | 3.70% | 0.76% | 88165 | 10743万 | 143.72 | 204.51 | 12.6 | 65 | 皖通高速 | 2024-01-26 五 | 11.68 | 11.72 | 11.89 | 11.95 | 11.57 | 1.45% | 0.69% | 80506 | 9445万 | 138.59 | 197.21 | 12.15 | 66 | 皖通高速 | 2024-01-25 四 | 11.67 | 11.67 | 11.72 | 11.84 | 11.58 | 0.43% | 0.66% | 76464 | 8962万 | 136.61 | 194.39 | 11.98 | 67 | 皖通高速 | 2024-01-24 三 | 11.24 | 11.24 | 11.67 | 11.67 | 11.22 | 3.83% | 0.56% | 65328 | 7506万 | 136.03 | 193.56 | 11.93 | 68 | 皖通高速 | 2024-01-23 二 | 11.01 | 11.12 | 11.24 | 11.32 | 10.86 | 1.08% | 0.37% | 43040 | 4772万 | 131.01 | 186.43 | 11.49 | 69 | 皖通高速 | 2024-01-22 一 | 11.60 | 11.66 | 11.12 | 11.64 | 11.01 | -4.63% | 0.53% | 62271 | 7053万 | 129.61 | 184.44 | 11.37 | 70 | 皖通高速 | 2024-01-19 五 | 11.62 | 11.62 | 11.66 | 11.99 | 11.40 | 0.34% | 0.56% | 65627 | 7668万 | 135.91 | 193.39 | 11.92 | 71 | 皖通高速 | 2024-01-18 四 | 11.55 | 11.58 | 11.62 | 11.67 | 11.28 | 0.35% | 0.51% | 59498 | 6842万 | 135.44 | 192.73 | 11.88 | 72 | 皖通高速 | 2024-01-17 三 | 11.71 | 11.75 | 11.58 | 11.88 | 11.57 | -1.45% | 0.22% | 25714 | 3013万 | 134.98 | 192.07 | 11.84 | 73 | 皖通高速 | 2024-01-16 二 | 11.75 | 11.72 | 11.75 | 11.77 | 11.58 | 0.26% | 0.26% | 29937 | 3493万 | 136.96 | 194.89 | 12.01 | 74 | 皖通高速 | 2024-01-15 一 | 11.54 | 11.54 | 11.72 | 11.80 | 11.51 | 1.56% | 0.31% | 35956 | 4209万 | 136.61 | 194.39 | 11.98 | 75 | 皖通高速 | 2024-01-12 五 | 11.43 | 11.41 | 11.54 | 11.62 | 11.32 | 1.14% | 0.31% | 35675 | 4113万 | 134.51 | 191.4 | 11.8 | 76 | 皖通高速 | 2024-01-11 四 | 11.68 | 11.68 | 11.41 | 11.77 | 11.29 | -2.31% | 0.50% | 58202 | 6691万 | 132.99 | 189.25 | 11.66 | 77 | 皖通高速 | 2024-01-10 三 | 11.69 | 11.73 | 11.68 | 11.79 | 11.50 | -0.43% | 0.30% | 34500 | 4023万 | 136.14 | 193.73 | 11.94 | 78 | 皖通高速 | 2024-01-09 二 | 11.56 | 11.56 | 11.73 | 11.78 | 11.33 | 1.47% | 0.33% | 38714 | 4499万 | 136.72 | 194.55 | 11.99 | 79 | 皖通高速 | 2024-01-08 一 | 11.70 | 11.61 | 11.56 | 11.71 | 11.45 | -0.43% | 0.63% | 72875 | 8449万 | 134.74 | 191.74 | 11.82 | 80 | 皖通高速 | 2024-01-05 五 | 11.72 | 11.76 | 11.61 | 11.90 | 11.57 | -1.28% | 0.45% | 52239 | 6130万 | 135.33 | 192.56 | 11.87 | 81 | 皖通高速 | 2024-01-04 四 | 11.61 | 11.61 | 11.76 | 11.88 | 11.51 | 1.29% | 0.53% | 62043 | 7267万 | 137.07 | 195.05 | 12.02 | 82 | 皖通高速 | 2024-01-03 三 | 11.21 | 11.25 | 11.61 | 11.63 | 11.15 | 3.20% | 0.62% | 72674 | 8365万 | 135.33 | 192.56 | 11.87 | 83 | 皖通高速 | 2024-01-02 二 | 11.13 | 11.02 | 11.25 | 11.32 | 11.03 | 2.09% | 0.66% | 76861 | 8630万 | 131.13 | 186.59 | 11.5 | 84 | 皖通高速 | 2023-12-29 五 | 10.82 | 10.81 | 11.02 | 11.05 | 10.78 | 1.94% | 0.40% | 46703 | 5113万 | 128.45 | 182.78 | 11.27 | 85 | 皖通高速 | 2023-12-28 四 | 11.03 | 11.05 | 10.81 | 11.11 | 10.77 | -2.17% | 0.50% | 58028 | 6303万 | 126 | 179.3 | 11.05 | 86 | 皖通高速 | 2023-12-27 三 | 10.90 | 10.88 | 11.05 | 11.07 | 10.87 | 1.56% | 0.38% | 44127 | 4828万 | 128.8 | 183.28 | 11.3 | 87 | 皖通高速 | 2023-12-26 二 | 11.15 | 11.08 | 10.88 | 11.21 | 10.88 | -1.81% | 0.55% | 63789 | 7021万 | 126.82 | 180.46 | 11.12 | 88 | 皖通高速 | 2023-12-25 一 | 10.96 | 11.00 | 11.08 | 11.13 | 10.79 | 0.73% | 0.39% | 45789 | 5018万 | 129.15 | 183.77 | 11.33 | 89 | 皖通高速 | 2023-12-22 五 | 10.99 | 10.96 | 11.00 | 11.25 | 10.88 | 0.36% | 0.48% | 56506 | 6244万 | 128.22 | 182.45 | 11.24 | 90 | 皖通高速 | 2023-12-21 四 | 11.09 | 11.07 | 10.96 | 11.09 | 10.85 | -0.99% | 0.51% | 59359 | 6501万 | 127.75 | 181.78 | 11.2 | 91 | 皖通高速 | 2023-12-20 三 | 11.02 | 11.06 | 11.07 | 11.28 | 11.00 | 0.09% | 0.56% | 65467 | 7263万 | 129.03 | 183.61 | 11.32 | 92 | 皖通高速 | 2023-12-19 二 | 11.35 | 11.06 | 11.06 | 11.35 | 10.97 | 0.00% | 0.58% | 68169 | 7560万 | 128.92 | 183.44 | 11.31 | 93 | 皖通高速 | 2023-12-18 一 | 10.80 | 10.88 | 11.06 | 11.12 | 10.78 | 1.65% | 0.70% | 81978 | 8993万 | 128.92 | 183.44 | 11.31 | 94 | 皖通高速 | 2023-12-15 五 | 11.11 | 11.16 | 10.88 | 11.20 | 10.83 | -2.51% | 0.86% | 99766 | 10889万 | 126.82 | 180.46 | 11.12 | 95 | 皖通高速 | 2023-12-14 四 | 11.37 | 11.42 | 11.16 | 11.42 | 11.11 | -2.28% | 0.77% | 89800 | 10079万 | 130.08 | 185.1 | 11.41 | 96 | 皖通高速 | 2023-12-13 三 | 11.51 | 11.55 | 11.42 | 11.70 | 11.40 | -1.13% | 0.74% | 86771 | 10009万 | 133.11 | 189.41 | 11.67 | 97 | 皖通高速 | 2023-12-12 二 | 11.17 | 11.24 | 11.55 | 11.59 | 11.13 | 2.76% | 0.65% | 76251 | 8676万 | 134.63 | 191.57 | 11.81 | 98 | 皖通高速 | 2023-12-11 一 | 10.91 | 10.82 | 11.24 | 11.44 | 10.80 | 3.88% | 1.25% | 145684 | 16311万 | 131.01 | 186.43 | 11.49 | 99 | 皖通高速 | 2023-12-08 五 | 10.94 | 10.92 | 10.82 | 11.00 | 10.82 | -0.92% | 1.20% | 140386 | 15325万 | 126.12 | 179.46 | 11.06 | 100 | 皖通高速 | 2023-12-07 四 | 10.92 | 10.88 | 10.92 | 10.97 | 10.82 | 0.37% | 0.56% | 64702 | 7052万 | 127.28 | 181.12 | 11.16 | 101 | 皖通高速 | 2023-12-06 三 | 11.10 | 11.03 | 10.88 | 11.10 | 10.78 | -1.36% | 0.52% | 60230 | 6542万 | 126.82 | 180.46 | 11.12 | 102 | 皖通高速 | 2023-12-05 二 | 11.11 | 11.07 | 11.03 | 11.12 | 11.00 | -0.36% | 0.41% | 48242 | 5332万 | 128.57 | 182.94 | 11.28 | 103 | 皖通高速 | 2023-12-04 一 | 10.87 | 10.85 | 11.07 | 11.09 | 10.82 | 2.03% | 0.49% | 57271 | 6299万 | 129.03 | 183.61 | 11.32 | 104 | 皖通高速 | 2023-12-01 五 | 10.65 | 10.65 | 10.85 | 11.00 | 10.65 | 1.88% | 0.52% | 60202 | 6532万 | 126.47 | 179.96 | 11.09 | 105 | 皖通高速 | 2023-11-30 四 | 10.62 | 10.57 | 10.65 | 10.70 | 10.58 | 0.76% | 0.35% | 40631 | 4329万 | 124.14 | 176.64 | 10.89 | 106 | 皖通高速 | 2023-11-29 三 | 10.57 | 10.57 | 10.57 | 10.69 | 10.49 | 0.00% | 0.35% | 40638 | 4314万 | 123.2 | 175.32 | 10.81 | 107 | 皖通高速 | 2023-11-28 二 | 10.42 | 10.46 | 10.57 | 10.58 | 10.37 | 1.05% | 0.28% | 32239 | 3385万 | 123.2 | 175.32 | 10.81 | 108 | 皖通高速 | 2023-11-24 五 | 10.24 | 10.25 | 10.34 | 10.40 | 10.22 | 0.88% | 0.20% | 23827 | 2462万 | 120.52 | 171.5 | 10.57 | 109 | 皖通高速 | 2023-11-23 四 | 10.34 | 10.31 | 10.25 | 10.40 | 10.20 | -0.58% | 0.31% | 35791 | 3688万 | 119.47 | 170.01 | 10.48 | 110 | 皖通高速 | 2023-11-22 三 | 10.21 | 10.29 | 10.31 | 10.40 | 10.21 | 0.19% | 0.17% | 20074 | 2075万 | 120.17 | 171 | 10.54 | 111 | 皖通高速 | 2023-11-21 二 | 10.13 | 10.15 | 10.29 | 10.35 | 10.13 | 1.38% | 0.31% | 35823 | 3680万 | 119.94 | 170.67 | 10.52 | 112 | 皖通高速 | 2023-11-20 一 | 10.16 | 10.15 | 10.15 | 10.22 | 10.07 | 0.00% | 0.32% | 37489 | 3806万 | 118.31 | 168.35 | 10.38 | 113 | 皖通高速 | 2023-11-17 五 | 10.03 | 10.04 | 10.15 | 10.19 | 9.94 | 1.10% | 0.41% | 47798 | 4833万 | 118.31 | 168.35 | 10.38 | 114 | 皖通高速 | 2023-11-16 四 | 9.86 | 9.88 | 10.04 | 10.10 | 9.83 | 1.62% | 0.57% | 66818 | 6672万 | 117.03 | 166.52 | 10.26 | 115 | 皖通高速 | 2023-11-15 三 | 9.89 | 9.90 | 9.88 | 9.92 | 9.71 | -0.20% | 0.41% | 47404 | 4668万 | 115.16 | 163.87 | 10.1 | 116 | 皖通高速 | 2023-11-14 二 | 10.08 | 10.09 | 9.90 | 10.08 | 9.77 | -1.88% | 0.76% | 88654 | 8756万 | 115.39 | 164.2 | 10.12 | 117 | 皖通高速 | 2023-11-13 一 | 10.41 | 10.46 | 10.09 | 10.45 | 9.76 | -3.54% | 1.18% | 137225 | 13708万 | 117.61 | 167.35 | 10.31 | 118 | 皖通高速 | 2023-11-10 五 | 10.20 | 10.21 | 10.46 | 10.51 | 10.11 | 2.45% | 0.71% | 82306 | 8508万 | 121.92 | 173.49 | 10.69 | 119 | 皖通高速 | 2023-11-09 四 | 10.24 | 10.30 | 10.21 | 10.25 | 10.12 | -0.87% | 0.22% | 26112 | 2659万 | 119.01 | 169.34 | 10.44 | 120 | 皖通高速 | 2023-11-08 三 | 10.19 | 10.16 | 10.30 | 10.45 | 10.15 | 1.38% | 0.62% | 71706 | 7380万 | 120.06 | 170.84 | 10.53 | 121 | 皖通高速 | 2023-11-07 二 | 9.98 | 9.99 | 10.16 | 10.21 | 9.91 | 1.70% | 0.55% | 64459 | 6494万 | 118.42 | 168.51 | 10.39 | 122 | 皖通高速 | 2023-11-06 一 | 10.07 | 10.13 | 9.99 | 10.17 | 9.74 | -1.38% | 0.84% | 98444 | 9743万 | 116.44 | 165.7 | 10.21 | 123 | 皖通高速 | 2023-11-03 五 | 10.24 | 10.29 | 10.13 | 10.39 | 10.11 | -1.55% | 0.44% | 51807 | 5280万 | 118.08 | 168.02 | 10.36 | 124 | 皖通高速 | 2023-11-02 四 | 10.11 | 10.12 | 10.29 | 10.43 | 10.00 | 1.68% | 0.63% | 73307 | 7521万 | 119.94 | 170.67 | 10.52 | 125 | 皖通高速 | 2023-11-01 三 | 10.14 | 10.14 | 10.12 | 10.15 | 9.94 | -0.20% | 0.48% | 56011 | 5639万 | 117.96 | 167.85 | 10.35 | 126 | 皖通高速 | 2023-10-31 二 | 9.82 | 9.86 | 10.14 | 10.24 | 9.78 | 2.84% | 0.58% | 67863 | 6797万 | 118.19 | 168.18 | 10.37 | 127 | 皖通高速 | 2023-10-30 一 | 10.25 | 10.23 | 9.86 | 10.32 | 9.81 | -3.62% | 0.74% | 85751 | 8567万 | 114.93 | 163.54 | 10.1 | 128 | 皖通高速 | 2023-10-27 五 | 10.34 | 10.34 | 10.23 | 10.58 | 10.22 | -1.06% | 0.55% | 63729 | 6598万 | 119.24 | 169.68 | 10.48 | 129 | 皖通高速 | 2023-10-26 四 | 10.08 | 10.12 | 10.34 | 10.37 | 9.92 | 2.17% | 0.82% | 95162 | 9681万 | 120.52 | 171.5 | 10.6 | 130 | 皖通高速 | 2023-10-25 三 | 10.55 | 10.60 | 10.12 | 10.75 | 9.91 | -4.53% | 1.28% | 148780 | 15138万 | 117.96 | 167.85 | 10.37 | 131 | 皖通高速 | 2023-10-24 二 | 10.60 | 10.65 | 10.60 | 10.69 | 10.42 | -0.47% | 0.32% | 36790 | 3873万 | 123.55 | 175.81 | 10.86 | 132 | 皖通高速 | 2023-10-23 一 | 10.49 | 10.51 | 10.65 | 10.76 | 10.30 | 1.33% | 0.85% | 99576 | 10537万 | 124.14 | 176.64 | 10.91 | 133 | 皖通高速 | 2023-10-20 五 | 10.98 | 11.04 | 10.51 | 10.98 | 10.30 | -4.80% | 0.79% | 91911 | 9712万 | 122.5 | 174.32 | 10.77 | 134 | 皖通高速 | 2023-10-19 四 | 11.02 | 11.06 | 11.04 | 11.16 | 10.92 | -0.18% | 0.48% | 55913 | 6192万 | 128.68 | 183.11 | 11.31 | 135 | 皖通高速 | 2023-10-18 三 | 11.14 | 11.14 | 11.06 | 11.17 | 10.83 | -0.72% | 0.48% | 56180 | 6198万 | 128.92 | 183.44 | 11.33 | 136 | 皖通高速 | 2023-10-17 二 | 10.91 | 10.93 | 11.14 | 11.21 | 10.91 | 1.92% | 0.48% | 55400 | 6142万 | 129.85 | 184.77 | 11.42 | 137 | 皖通高速 | 2023-10-16 一 | 10.89 | 10.88 | 10.93 | 11.06 | 10.84 | 0.46% | 0.29% | 33631 | 3676万 | 127.4 | 181.29 | 11.2 | 138 | 皖通高速 | 2023-10-13 五 | 10.81 | 10.83 | 10.88 | 11.02 | 10.81 | 0.46% | 0.22% | 26144 | 2851万 | 126.82 | 180.46 | 11.15 | 139 | 皖通高速 | 2023-10-12 四 | 10.84 | 10.78 | 10.83 | 11.06 | 10.80 | 0.46% | 0.34% | 39890 | 4351万 | 126.23 | 179.63 | 11.1 | 140 | 皖通高速 | 2023-10-11 三 | 10.94 | 10.88 | 10.78 | 10.99 | 10.66 | -0.92% | 0.57% | 66114 | 7118万 | 125.65 | 178.8 | 11.05 | 141 | 皖通高速 | 2023-10-10 二 | 11.07 | 11.11 | 10.88 | 11.13 | 10.87 | -2.07% | 0.36% | 41435 | 4541万 | 126.82 | 180.46 | 11.15 | 142 | 皖通高速 | 2023-10-09 一 | 11.08 | 11.10 | 11.11 | 11.14 | 10.91 | 0.09% | 0.33% | 38572 | 4254万 | 129.5 | 184.27 | 11.39 | 143 | 皖通高速 | 2023-09-28 四 | 11.11 | 11.13 | 11.10 | 11.23 | 10.98 | -0.27% | 0.38% | 44731 | 4958万 | 129.38 | 184.11 | 11.37 | 144 | 皖通高速 | 2023-09-27 三 | 11.41 | 11.41 | 11.13 | 11.42 | 11.05 | -2.45% | 0.56% | 65558 | 7324万 | 129.73 | 184.6 | 11.41 | 145 | 皖通高速 | 2023-09-26 二 | 11.31 | 11.37 | 11.41 | 11.48 | 11.31 | 0.35% | 0.35% | 41089 | 4686万 | 132.99 | 189.25 | 11.69 | 146 | 皖通高速 | 2023-09-25 一 | 11.05 | 11.09 | 11.37 | 11.39 | 11.04 | 2.52% | 0.53% | 61264 | 6924万 | 132.53 | 188.58 | 11.65 | 147 | 皖通高速 | 2023-09-22 五 | 11.11 | 11.12 | 11.09 | 11.25 | 11.03 | -0.27% | 0.47% | 54842 | 6096万 | 129.27 | 183.94 | 11.36 | 148 | 皖通高速 | 2023-09-21 四 | 11.10 | 11.07 | 11.12 | 11.20 | 11.01 | 0.45% | 0.42% | 48625 | 5396万 | 129.61 | 184.44 | 11.4 | 149 | 皖通高速 | 2023-09-20 三 | 11.16 | 11.20 | 11.07 | 11.18 | 10.96 | -1.16% | 0.65% | 75208 | 8308万 | 129.03 | 183.61 | 11.34 | 150 | 皖通高速 | 2023-09-19 二 | 11.02 | 11.03 | 11.20 | 11.28 | 10.96 | 1.54% | 0.56% | 64818 | 7249万 | 130.55 | 185.76 | 11.48 | 151 | 皖通高速 | 2023-09-18 一 | 11.22 | 11.22 | 11.03 | 11.23 | 10.80 | -1.69% | 0.64% | 74881 | 8245万 | 128.57 | 182.94 | 11.3 | 152 | 皖通高速 | 2023-09-15 五 | 11.28 | 11.26 | 11.22 | 11.47 | 11.07 | -0.36% | 0.83% | 96814 | 10872万 | 130.78 | 186.1 | 11.5 | 153 | 皖通高速 | 2023-09-14 四 | 10.96 | 11.01 | 11.26 | 11.77 | 10.93 | 2.27% | 0.91% | 105626 | 11901万 | 131.25 | 186.76 | 11.54 | 154 | 皖通高速 | 2023-09-13 三 | 10.97 | 10.97 | 11.01 | 11.07 | 10.90 | 0.36% | 0.29% | 33565 | 3683万 | 128.33 | 182.61 | 11.28 | 155 | 皖通高速 | 2023-09-12 二 | 10.99 | 10.98 | 10.97 | 11.08 | 10.87 | -0.09% | 0.26% | 30524 | 3346万 | 127.87 | 181.95 | 11.24 | 156 | 皖通高速 | 2023-09-11 一 | 11.00 | 11.02 | 10.98 | 11.20 | 10.91 | -0.36% | 0.42% | 48577 | 5353万 | 127.98 | 182.12 | 11.25 | 157 | 皖通高速 | 2023-09-08 五 | 10.89 | 10.88 | 11.02 | 11.09 | 10.74 | 1.29% | 0.48% | 56523 | 6181万 | 128.45 | 182.78 | 11.29 | 158 | 皖通高速 | 2023-09-07 四 | 10.47 | 10.53 | 10.88 | 11.05 | 10.47 | 3.32% | 0.86% | 99881 | 10818万 | 126.82 | 180.46 | 11.15 | 159 | 皖通高速 | 2023-09-06 三 | 10.52 | 10.52 | 10.53 | 10.56 | 10.35 | 0.10% | 0.48% | 55500 | 5796万 | 122.74 | 174.65 | 10.79 | 160 | 皖通高速 | 2023-09-05 二 | 10.51 | 10.51 | 10.52 | 10.58 | 10.34 | 0.10% | 0.63% | 73328 | 7677万 | 122.62 | 174.49 | 10.78 | 161 | 皖通高速 | 2023-09-04 一 | 10.73 | 10.71 | 10.51 | 10.78 | 10.38 | -1.87% | 0.77% | 89350 | 9374万 | 122.5 | 174.32 | 10.77 | 162 | 皖通高速 | 2023-09-01 五 | 10.70 | 10.74 | 10.71 | 10.83 | 10.56 | -0.28% | 0.41% | 48253 | 5149万 | 124.84 | 177.64 | 10.98 | 163 | 皖通高速 | 2023-08-31 四 | 10.60 | 10.67 | 10.74 | 10.81 | 10.54 | 0.66% | 0.50% | 58087 | 6224万 | 125.19 | 178.13 | 11.01 | 164 | 皖通高速 | 2023-08-30 三 | 10.72 | 10.74 | 10.67 | 10.82 | 10.54 | -0.65% | 0.48% | 55903 | 5968万 | 124.37 | 176.97 | 11.81 | 165 | 皖通高速 | 2023-08-29 二 | 10.82 | 10.79 | 10.74 | 10.89 | 10.60 | -0.46% | 0.53% | 61837 | 6641万 | 125.19 | 178.13 | 11.89 | 166 | 皖通高速 | 2023-08-28 一 | 11.12 | 10.86 | 10.79 | 11.13 | 10.63 | -0.64% | 0.79% | 91521 | 9879万 | 125.77 | 178.96 | 11.94 | 167 | 皖通高速 | 2023-08-25 五 | 10.90 | 10.90 | 10.86 | 11.05 | 10.76 | -0.37% | 0.40% | 46561 | 5074万 | 126.58 | 180.13 | 12.02 | 168 | 皖通高速 | 2023-08-23 三 | 11.18 | 11.19 | 11.19 | 11.34 | 11.03 | 0.00% | 0.45% | 51977 | 5820万 | 130.43 | 185.6 | 12.39 | 169 | 皖通高速 | 2023-08-22 二 | 11.13 | 11.07 | 11.19 | 11.22 | 10.76 | 1.08% | 0.80% | 93795 | 10278万 | 130.43 | 185.6 | 12.39 |
|
行情刷新 | 流通股东
|