| 股票名称 | 代码 600025 | 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 | 华能水电 | 2024-04-26 五 | 9.64 | 9.66 | 9.67 | 9.74 | 9.61 | 0.10% | 0.11% | 193478 | 18711万 | 1740.6 | 1740.6 | 24.4 | 2 | 华能水电 | 2024-04-25 四 | 9.77 | 9.76 | 9.66 | 9.81 | 9.60 | -1.02% | 0.14% | 249020 | 24060万 | 1738.8 | 1738.8 | 24.38 | 3 | 华能水电 | 2024-04-24 三 | 9.62 | 9.62 | 9.76 | 9.82 | 9.62 | 1.46% | 0.14% | 254653 | 24805万 | 1756.8 | 1756.8 | 24.63 | 4 | 华能水电 | 2024-04-23 二 | 9.73 | 9.76 | 9.62 | 9.76 | 9.60 | -1.43% | 0.11% | 206737 | 19974万 | 1731.6 | 1731.6 | 24.27 | 5 | 华能水电 | 2024-04-22 一 | 9.82 | 9.85 | 9.76 | 9.97 | 9.71 | -0.91% | 0.14% | 248239 | 24365万 | 1756.8 | 1756.8 | 24.63 | 6 | 华能水电 | 2024-04-19 五 | 9.90 | 9.87 | 9.85 | 9.95 | 9.77 | -0.20% | 0.15% | 266118 | 26223万 | 1773 | 1773 | 24.86 | 7 | 华能水电 | 2024-04-18 四 | 10.02 | 9.97 | 9.87 | 10.08 | 9.79 | -1.00% | 0.20% | 355197 | 35188万 | 1776.6 | 1776.6 | 24.91 | 8 | 华能水电 | 2024-04-17 三 | 9.90 | 9.92 | 9.97 | 9.98 | 9.75 | 0.50% | 0.15% | 277634 | 27456万 | 1794.6 | 1794.6 | 25.16 | 9 | 华能水电 | 2024-04-16 二 | 9.97 | 9.96 | 9.92 | 10.06 | 9.82 | -0.40% | 0.21% | 372115 | 37039万 | 1785.6 | 1785.6 | 25.03 | 10 | 华能水电 | 2024-04-15 一 | 9.84 | 9.81 | 9.96 | 9.96 | 9.80 | 1.53% | 0.17% | 300485 | 29737万 | 1792.8 | 1792.8 | 25.13 | 11 | 华能水电 | 2024-04-12 五 | 9.78 | 9.77 | 9.81 | 9.90 | 9.76 | 0.41% | 0.14% | 259793 | 25566万 | 1765.8 | 1765.8 | 24.75 | 12 | 华能水电 | 2024-04-11 四 | 9.62 | 9.65 | 9.77 | 9.80 | 9.57 | 1.24% | 0.14% | 259433 | 25271万 | 1758.6 | 1758.6 | 24.65 | 13 | 华能水电 | 2024-04-10 三 | 9.55 | 9.54 | 9.65 | 9.74 | 9.52 | 1.15% | 0.16% | 289751 | 27982万 | 1737 | 1737 | 24.35 | 14 | 华能水电 | 2024-04-09 二 | 9.62 | 9.66 | 9.54 | 9.65 | 9.50 | -1.24% | 0.14% | 260825 | 24920万 | 1717.2 | 1717.2 | 24.07 | 15 | 华能水电 | 2024-04-08 一 | 9.47 | 9.46 | 9.66 | 9.73 | 9.45 | 2.11% | 0.18% | 320132 | 30793万 | 1738.8 | 1738.8 | 24.38 | 16 | 华能水电 | 2024-04-03 三 | 9.46 | 9.46 | 9.46 | 9.49 | 9.37 | 0.00% | 0.11% | 190940 | 18016万 | 1702.8 | 1702.8 | 23.87 | 17 | 华能水电 | 2024-04-02 二 | 9.46 | 9.45 | 9.46 | 9.59 | 9.39 | 0.11% | 0.14% | 245169 | 23269万 | 1702.8 | 1702.8 | 23.87 | 18 | 华能水电 | 2024-04-01 一 | 9.56 | 9.58 | 9.45 | 9.61 | 9.39 | -1.36% | 0.16% | 286704 | 27109万 | 1701 | 1701 | 23.85 | 19 | 华能水电 | 2024-03-29 五 | 9.41 | 9.39 | 9.58 | 9.58 | 9.39 | 2.02% | 0.13% | 230079 | 21903万 | 1724.4 | 1724.4 | 24.17 | 20 | 华能水电 | 2024-03-28 四 | 9.40 | 9.41 | 9.39 | 9.45 | 9.26 | -0.21% | 0.13% | 242195 | 22674万 | 1690.2 | 1690.2 | 23.69 | 21 | 华能水电 | 2024-03-27 三 | 9.35 | 9.31 | 9.41 | 9.47 | 9.31 | 1.07% | 0.15% | 265684 | 24993万 | 1693.8 | 1693.8 | 23.74 | 22 | 华能水电 | 2024-03-26 二 | 9.28 | 9.30 | 9.31 | 9.35 | 9.18 | 0.11% | 0.13% | 232443 | 21515万 | 1675.8 | 1675.8 | 23.49 | 23 | 华能水电 | 2024-03-25 一 | 9.27 | 9.30 | 9.30 | 9.39 | 9.27 | 0.00% | 0.11% | 197433 | 18420万 | 1674 | 1674 | 23.47 | 24 | 华能水电 | 2024-03-22 五 | 9.38 | 9.41 | 9.30 | 9.44 | 9.29 | -1.17% | 0.14% | 257063 | 24020万 | 1674 | 1674 | 23.47 | 25 | 华能水电 | 2024-03-21 四 | 9.40 | 9.43 | 9.41 | 9.45 | 9.35 | -0.21% | 0.08% | 136081 | 12789万 | 1693.8 | 1693.8 | 23.74 | 26 | 华能水电 | 2024-03-20 三 | 9.38 | 9.40 | 9.43 | 9.53 | 9.24 | 0.32% | 0.12% | 214865 | 20210万 | 1697.4 | 1697.4 | 23.8 | 27 | 华能水电 | 2024-03-19 二 | 9.45 | 9.44 | 9.40 | 9.53 | 9.38 | -0.42% | 0.11% | 203206 | 19207万 | 1692 | 1692 | 23.72 | 28 | 华能水电 | 2024-03-18 一 | 9.49 | 9.49 | 9.44 | 9.60 | 9.39 | -0.53% | 0.13% | 230123 | 21787万 | 1699.2 | 1699.2 | 23.82 | 29 | 华能水电 | 2024-03-15 五 | 9.42 | 9.44 | 9.49 | 9.62 | 9.42 | 0.53% | 0.12% | 216601 | 20589万 | 1708.2 | 1708.2 | 23.95 | 30 | 华能水电 | 2024-03-14 四 | 9.38 | 9.41 | 9.44 | 9.52 | 9.35 | 0.32% | 0.12% | 214198 | 20227万 | 1699.2 | 1699.2 | 23.82 | 31 | 华能水电 | 2024-03-08 五 | 9.84 | 9.84 | 9.93 | 9.98 | 9.78 | 0.91% | 0.13% | 232826 | 23069万 | 1787.4 | 1787.4 | 25.06 | 32 | 华能水电 | 2024-03-07 四 | 9.77 | 9.79 | 9.84 | 9.87 | 9.74 | 0.51% | 0.12% | 215989 | 21231万 | 1771.2 | 1771.2 | 24.83 | 33 | 华能水电 | 2024-03-06 三 | 9.73 | 9.73 | 9.79 | 9.91 | 9.71 | 0.62% | 0.15% | 277688 | 27253万 | 1762.2 | 1762.2 | 24.7 | 34 | 华能水电 | 2024-03-05 二 | 9.58 | 9.62 | 9.73 | 9.84 | 9.57 | 1.14% | 0.18% | 332143 | 32296万 | 1751.4 | 1751.4 | 24.55 | 35 | 华能水电 | 2024-03-04 一 | 9.18 | 9.22 | 9.62 | 9.62 | 9.16 | 4.34% | 0.21% | 374818 | 35414万 | 1731.6 | 1731.6 | 24.27 | 36 | 华能水电 | 2024-03-01 五 | 9.24 | 9.28 | 9.22 | 9.34 | 9.20 | -0.65% | 0.14% | 243723 | 22565万 | 1659.6 | 1659.6 | 23.27 | 37 | 华能水电 | 2024-02-29 四 | 9.32 | 9.34 | 9.28 | 9.33 | 9.19 | -0.64% | 0.15% | 263432 | 24363万 | 1670.4 | 1670.4 | 23.42 | 38 | 华能水电 | 2024-02-28 三 | 9.32 | 9.32 | 9.34 | 9.39 | 9.16 | 0.21% | 0.15% | 274976 | 25537万 | 1681.2 | 1681.2 | 23.57 | 39 | 华能水电 | 2024-02-27 二 | 9.13 | 9.35 | 9.32 | 9.40 | 9.05 | -0.32% | 0.16% | 294673 | 27319万 | 1677.6 | 1677.6 | 23.52 | 40 | 华能水电 | 2024-02-26 一 | 9.57 | 9.57 | 9.35 | 9.62 | 9.32 | -2.30% | 0.17% | 303736 | 28753万 | 1683 | 1683 | 23.59 | 41 | 华能水电 | 2024-02-23 五 | 9.40 | 9.40 | 9.57 | 9.65 | 9.37 | 1.81% | 0.17% | 308855 | 29511万 | 1722.6 | 1722.6 | 24.15 | 42 | 华能水电 | 2024-02-22 四 | 9.22 | 9.22 | 9.40 | 9.40 | 9.20 | 1.95% | 0.14% | 243037 | 22660万 | 1692 | 1692 | 23.72 | 43 | 华能水电 | 2024-02-21 三 | 9.34 | 9.36 | 9.22 | 9.40 | 9.20 | -1.50% | 0.23% | 412700 | 38373万 | 1659.6 | 1659.6 | 23.27 | 44 | 华能水电 | 2024-02-20 二 | 9.24 | 9.22 | 9.36 | 9.40 | 9.15 | 1.52% | 0.14% | 257655 | 23995万 | 1684.8 | 1684.8 | 23.62 | 45 | 华能水电 | 2024-02-19 一 | 8.87 | 8.87 | 9.22 | 9.22 | 8.81 | 3.95% | 0.31% | 556039 | 50468万 | 1659.6 | 1659.6 | 23.27 | 46 | 华能水电 | 2024-02-08 四 | 8.96 | 8.97 | 8.87 | 8.97 | 8.68 | -1.11% | 0.35% | 628514 | 55294万 | 1596.6 | 1596.6 | 22.38 | 47 | 华能水电 | 2024-02-07 三 | 9.03 | 9.02 | 8.97 | 9.04 | 8.79 | -0.55% | 0.31% | 565348 | 50323万 | 1614.6 | 1614.6 | 22.63 | 48 | 华能水电 | 2024-02-06 二 | 8.86 | 8.88 | 9.02 | 9.09 | 8.86 | 1.58% | 0.29% | 514533 | 46406万 | 1623.6 | 1623.6 | 22.76 | 49 | 华能水电 | 2024-02-05 一 | 8.87 | 8.87 | 8.88 | 8.94 | 8.77 | 0.11% | 0.28% | 504850 | 44791万 | 1598.4 | 1598.4 | 22.41 | 50 | 华能水电 | 2024-02-02 五 | 8.74 | 8.74 | 8.87 | 8.95 | 8.71 | 1.49% | 0.26% | 462468 | 40920万 | 1596.6 | 1596.6 | 22.38 | 51 | 华能水电 | 2024-02-01 四 | 8.73 | 8.74 | 8.74 | 8.84 | 8.65 | 0.00% | 0.19% | 347645 | 30458万 | 1573.2 | 1573.2 | 22.05 | 52 | 华能水电 | 2024-01-31 三 | 8.72 | 8.72 | 8.74 | 8.83 | 8.65 | 0.23% | 0.19% | 343449 | 30066万 | 1573.2 | 1573.2 | 22.05 | 53 | 华能水电 | 2024-01-30 二 | 8.81 | 8.82 | 8.72 | 8.86 | 8.69 | -1.13% | 0.14% | 255465 | 22413万 | 1569.6 | 1569.6 | 22 | 54 | 华能水电 | 2024-01-29 一 | 8.72 | 8.72 | 8.82 | 8.96 | 8.72 | 1.15% | 0.21% | 371210 | 32888万 | 1587.6 | 1587.6 | 22.26 | 55 | 华能水电 | 2024-01-26 五 | 8.66 | 8.66 | 8.72 | 8.73 | 8.60 | 0.69% | 0.17% | 307452 | 26670万 | 1569.6 | 1569.6 | 22 | 56 | 华能水电 | 2024-01-25 四 | 8.59 | 8.59 | 8.66 | 8.68 | 8.55 | 0.81% | 0.15% | 268961 | 23187万 | 1558.8 | 1558.8 | 21.85 | 57 | 华能水电 | 2024-01-24 三 | 8.44 | 8.43 | 8.59 | 8.59 | 8.42 | 1.90% | 0.17% | 312314 | 26614万 | 1546.2 | 1546.2 | 21.68 | 58 | 华能水电 | 2024-01-23 二 | 8.30 | 8.31 | 8.43 | 8.47 | 8.18 | 1.44% | 0.16% | 290537 | 24191万 | 1517.4 | 1517.4 | 21.27 | 59 | 华能水电 | 2024-01-22 一 | 8.47 | 8.51 | 8.31 | 8.55 | 8.27 | -2.35% | 0.18% | 321262 | 27039万 | 1495.8 | 1495.8 | 20.97 | 60 | 华能水电 | 2024-01-19 五 | 8.54 | 8.57 | 8.51 | 8.65 | 8.47 | -0.70% | 0.14% | 253358 | 21657万 | 1531.8 | 1531.8 | 21.47 | 61 | 华能水电 | 2024-01-18 四 | 8.61 | 8.63 | 8.57 | 8.61 | 8.28 | -0.70% | 0.25% | 457830 | 38688万 | 1542.6 | 1542.6 | 21.63 | 62 | 华能水电 | 2024-01-17 三 | 8.69 | 8.72 | 8.63 | 8.77 | 8.62 | -1.03% | 0.10% | 184731 | 16077万 | 1553.4 | 1553.4 | 21.78 | 63 | 华能水电 | 2024-01-16 二 | 8.66 | 8.67 | 8.72 | 8.74 | 8.63 | 0.58% | 0.13% | 225738 | 19624万 | 1569.6 | 1569.6 | 22 | 64 | 华能水电 | 2024-01-15 一 | 8.59 | 8.57 | 8.67 | 8.70 | 8.53 | 1.17% | 0.17% | 314531 | 27183万 | 1560.6 | 1560.6 | 21.88 | 65 | 华能水电 | 2024-01-12 五 | 8.43 | 8.45 | 8.57 | 8.61 | 8.42 | 1.42% | 0.17% | 302915 | 25912万 | 1542.6 | 1542.6 | 21.63 | 66 | 华能水电 | 2024-01-11 四 | 8.58 | 8.58 | 8.45 | 8.58 | 8.41 | -1.52% | 0.20% | 353018 | 29960万 | 1521 | 1521 | 21.32 | 67 | 华能水电 | 2024-01-10 三 | 8.58 | 8.62 | 8.58 | 8.73 | 8.49 | -0.46% | 0.20% | 366753 | 31455万 | 1544.4 | 1544.4 | 21.65 | 68 | 华能水电 | 2024-01-09 二 | 8.73 | 8.75 | 8.62 | 8.73 | 8.42 | -1.49% | 0.29% | 513558 | 43945万 | 1551.6 | 1551.6 | 21.75 | 69 | 华能水电 | 2024-01-08 一 | 8.84 | 8.84 | 8.75 | 8.86 | 8.68 | -1.02% | 0.19% | 344732 | 30156万 | 1575 | 1575 | 22.08 | 70 | 华能水电 | 2024-01-05 五 | 8.87 | 8.90 | 8.84 | 8.95 | 8.82 | -0.67% | 0.14% | 247950 | 22039万 | 1591.2 | 1591.2 | 22.31 | 71 | 华能水电 | 2024-01-04 四 | 8.86 | 8.91 | 8.90 | 8.96 | 8.81 | -0.11% | 0.11% | 206790 | 18359万 | 1602 | 1602 | 22.46 | 72 | 华能水电 | 2024-01-03 三 | 8.83 | 8.84 | 8.91 | 8.92 | 8.76 | 0.79% | 0.16% | 279204 | 24729万 | 1603.8 | 1603.8 | 22.48 | 73 | 华能水电 | 2024-01-02 二 | 8.60 | 8.63 | 8.84 | 8.85 | 8.58 | 2.43% | 0.20% | 357560 | 31327万 | 1591.2 | 1591.2 | 22.31 | 74 | 华能水电 | 2023-12-29 五 | 8.60 | 8.66 | 8.63 | 8.69 | 8.50 | -0.35% | 0.23% | 409211 | 35184万 | 1553.4 | 1553.4 | 21.78 | 75 | 华能水电 | 2023-12-28 四 | 9.01 | 8.98 | 8.66 | 9.04 | 8.54 | -3.56% | 0.50% | 900498 | 78199万 | 1558.8 | 1558.8 | 21.85 | 76 | 华能水电 | 2023-12-27 三 | 8.88 | 8.88 | 8.98 | 9.00 | 8.85 | 1.13% | 0.15% | 276827 | 24731万 | 1616.4 | 1616.4 | 22.66 | 77 | 华能水电 | 2023-12-26 二 | 8.87 | 8.89 | 8.88 | 8.94 | 8.84 | -0.11% | 0.15% | 278338 | 24757万 | 1598.4 | 1598.4 | 22.41 | 78 | 华能水电 | 2023-12-25 一 | 8.72 | 8.72 | 8.89 | 8.89 | 8.66 | 1.95% | 0.14% | 256987 | 22569万 | 1600.2 | 1600.2 | 22.43 | 79 | 华能水电 | 2023-12-22 五 | 8.66 | 8.66 | 8.72 | 8.74 | 8.62 | 0.69% | 0.13% | 242163 | 21078万 | 1569.6 | 1569.6 | 22 | 80 | 华能水电 | 2023-12-21 四 | 8.67 | 8.65 | 8.66 | 8.70 | 8.57 | 0.12% | 0.13% | 237014 | 20446万 | 1558.8 | 1558.8 | 21.85 | 81 | 华能水电 | 2023-12-20 三 | 8.64 | 8.67 | 8.65 | 8.75 | 8.63 | -0.23% | 0.11% | 205543 | 17871万 | 1557 | 1557 | 21.83 | 82 | 华能水电 | 2023-12-19 二 | 8.57 | 8.58 | 8.67 | 8.69 | 8.54 | 1.05% | 0.15% | 276181 | 23879万 | 1560.6 | 1560.6 | 21.88 | 83 | 华能水电 | 2023-12-18 一 | 8.56 | 8.57 | 8.58 | 8.63 | 8.51 | 0.12% | 0.16% | 286199 | 24524万 | 1544.4 | 1544.4 | 21.65 | 84 | 华能水电 | 2023-12-15 五 | 8.64 | 8.65 | 8.57 | 8.71 | 8.57 | -0.92% | 0.15% | 272296 | 23508万 | 1542.6 | 1542.6 | 21.63 | 85 | 华能水电 | 2023-12-14 四 | 8.62 | 8.63 | 8.65 | 8.69 | 8.50 | 0.23% | 0.18% | 331734 | 28545万 | 1557 | 1557 | 21.83 | 86 | 华能水电 | 2023-12-13 三 | 8.67 | 8.67 | 8.63 | 8.75 | 8.61 | -0.46% | 0.14% | 260283 | 22602万 | 1553.4 | 1553.4 | 21.78 | 87 | 华能水电 | 2023-12-12 二 | 8.50 | 8.53 | 8.67 | 8.70 | 8.49 | 1.64% | 0.20% | 365519 | 31531万 | 1560.6 | 1560.6 | 21.88 | 88 | 华能水电 | 2023-12-11 一 | 8.49 | 8.52 | 8.53 | 8.56 | 8.41 | 0.12% | 0.21% | 373993 | 31796万 | 1535.4 | 1535.4 | 21.52 | 89 | 华能水电 | 2023-12-08 五 | 8.44 | 8.44 | 8.52 | 8.54 | 8.39 | 0.95% | 0.18% | 327191 | 27785万 | 1533.6 | 1533.6 | 21.5 | 90 | 华能水电 | 2023-12-07 四 | 8.35 | 8.35 | 8.44 | 8.48 | 8.32 | 1.08% | 0.14% | 246620 | 20742万 | 1519.2 | 1519.2 | 21.3 | 91 | 华能水电 | 2023-12-06 三 | 8.31 | 8.34 | 8.35 | 8.37 | 8.23 | 0.12% | 0.14% | 257382 | 21395万 | 1503 | 1503 | 21.07 | 92 | 华能水电 | 2023-12-05 二 | 8.31 | 8.32 | 8.34 | 8.46 | 8.30 | 0.24% | 0.16% | 283319 | 23773万 | 1501.2 | 1501.2 | 21.04 | 93 | 华能水电 | 2023-12-04 一 | 8.36 | 8.36 | 8.32 | 8.39 | 8.26 | -0.48% | 0.13% | 240221 | 19980万 | 1497.6 | 1497.6 | 20.99 | 94 | 华能水电 | 2023-12-01 五 | 8.37 | 8.34 | 8.36 | 8.43 | 8.28 | 0.24% | 0.23% | 416109 | 34684万 | 1504.8 | 1504.8 | 21.1 | 95 | 华能水电 | 2023-11-30 四 | 8.24 | 8.23 | 8.34 | 8.36 | 8.21 | 1.34% | 0.14% | 247680 | 20543万 | 1501.2 | 1501.2 | 21.04 | 96 | 华能水电 | 2023-11-29 三 | 8.15 | 8.14 | 8.23 | 8.27 | 8.13 | 1.11% | 0.14% | 250980 | 20657万 | 1481.4 | 1481.4 | 20.77 | 97 | 华能水电 | 2023-11-28 二 | 8.04 | 8.05 | 8.14 | 8.16 | 7.96 | 1.12% | 0.18% | 326332 | 26347万 | 1465.2 | 1465.2 | 20.54 | 98 | 华能水电 | 2023-11-27 一 | 8.06 | 8.09 | 8.05 | 8.09 | 8.01 | -0.49% | 0.15% | 274851 | 22091万 | 1449 | 1449 | 20.31 | 99 | 华能水电 | 2023-11-24 五 | 8.08 | 8.08 | 8.09 | 8.16 | 8.04 | 0.12% | 0.15% | 261893 | 21208万 | 1456.2 | 1456.2 | 20.41 | 100 | 华能水电 | 2023-11-23 四 | 8.14 | 8.12 | 8.08 | 8.14 | 8.04 | -0.49% | 0.09% | 156247 | 12619万 | 1454.4 | 1454.4 | 20.39 | 101 | 华能水电 | 2023-11-22 三 | 8.09 | 8.06 | 8.12 | 8.16 | 8.05 | 0.74% | 0.13% | 241049 | 19570万 | 1461.6 | 1461.6 | 20.49 | 102 | 华能水电 | 2023-11-21 二 | 8.07 | 8.07 | 8.06 | 8.10 | 8.03 | -0.12% | 0.08% | 148750 | 11991万 | 1450.8 | 1450.8 | 20.34 | 103 | 华能水电 | 2023-11-20 一 | 8.05 | 8.05 | 8.07 | 8.12 | 8.01 | 0.25% | 0.13% | 234358 | 18902万 | 1452.6 | 1452.6 | 20.36 | 104 | 华能水电 | 2023-11-17 五 | 8.09 | 8.10 | 8.05 | 8.10 | 8.00 | -0.62% | 0.13% | 229222 | 18446万 | 1449 | 1449 | 20.31 | 105 | 华能水电 | 2023-11-16 四 | 8.04 | 8.04 | 8.10 | 8.15 | 8.02 | 0.75% | 0.13% | 239076 | 19361万 | 1458 | 1458 | 20.44 | 106 | 华能水电 | 2023-11-15 三 | 7.96 | 7.95 | 8.04 | 8.05 | 7.95 | 1.13% | 0.12% | 213499 | 17086万 | 1447.2 | 1447.2 | 20.29 | 107 | 华能水电 | 2023-11-14 二 | 7.91 | 7.93 | 7.95 | 8.04 | 7.88 | 0.25% | 0.15% | 266797 | 21201万 | 1431 | 1431 | 20.06 | 108 | 华能水电 | 2023-11-13 一 | 7.92 | 7.93 | 7.93 | 7.94 | 7.82 | 0.00% | 0.11% | 196875 | 15516万 | 1427.4 | 1427.4 | 20.01 | 109 | 华能水电 | 2023-11-10 五 | 7.88 | 7.88 | 7.93 | 7.95 | 7.82 | 0.63% | 0.12% | 208066 | 16424万 | 1427.4 | 1427.4 | 20.01 | 110 | 华能水电 | 2023-11-09 四 | 7.81 | 7.81 | 7.88 | 7.90 | 7.76 | 0.90% | 0.09% | 168462 | 13235万 | 1418.4 | 1418.4 | 19.88 | 111 | 华能水电 | 2023-11-08 三 | 7.78 | 7.79 | 7.81 | 7.90 | 7.73 | 0.26% | 0.11% | 194487 | 15185万 | 1405.8 | 1405.8 | 19.71 | 112 | 华能水电 | 2023-11-07 二 | 7.70 | 7.70 | 7.79 | 7.84 | 7.68 | 1.17% | 0.09% | 163202 | 12709万 | 1402.2 | 1402.2 | 19.66 | 113 | 华能水电 | 2023-11-06 一 | 7.81 | 7.80 | 7.70 | 7.84 | 7.67 | -1.28% | 0.16% | 282632 | 21839万 | 1386 | 1386 | 19.43 | 114 | 华能水电 | 2023-11-03 五 | 7.83 | 7.83 | 7.80 | 7.92 | 7.78 | -0.38% | 0.13% | 227470 | 17815万 | 1404 | 1404 | 19.68 | 115 | 华能水电 | 2023-11-02 四 | 7.81 | 7.81 | 7.83 | 7.85 | 7.77 | 0.26% | 0.13% | 229682 | 17957万 | 1409.4 | 1409.4 | 19.76 | 116 | 华能水电 | 2023-11-01 三 | 7.69 | 7.68 | 7.81 | 7.87 | 7.66 | 1.69% | 0.24% | 429364 | 33454万 | 1405.8 | 1405.8 | 19.71 | 117 | 华能水电 | 2023-10-31 二 | 7.57 | 7.57 | 7.68 | 7.72 | 7.54 | 1.45% | 0.16% | 292992 | 22414万 | 1382.4 | 1382.4 | 19.38 | 118 | 华能水电 | 2023-10-30 一 | 7.55 | 7.53 | 7.57 | 7.71 | 7.52 | 0.53% | 0.15% | 271890 | 20620万 | 1362.6 | 1362.6 | 19.1 | 119 | 华能水电 | 2023-10-27 五 | 7.55 | 7.53 | 7.53 | 7.65 | 7.50 | 0.00% | 0.11% | 199360 | 15104万 | 1355.4 | 1355.4 | 22.17 | 120 | 华能水电 | 2023-10-26 四 | 7.37 | 7.38 | 7.53 | 7.56 | 7.36 | 2.03% | 0.14% | 250140 | 18743万 | 1355.4 | 1355.4 | 22.17 | 121 | 华能水电 | 2023-10-25 三 | 7.62 | 7.60 | 7.38 | 7.63 | 7.33 | -2.89% | 0.22% | 397321 | 29493万 | 1328.4 | 1328.4 | 21.73 | 122 | 华能水电 | 2023-10-24 二 | 7.49 | 7.45 | 7.60 | 7.62 | 7.39 | 2.01% | 0.12% | 212284 | 15931万 | 1368 | 1368 | 22.38 | 123 | 华能水电 | 2023-10-23 一 | 7.54 | 7.55 | 7.45 | 7.58 | 7.42 | -1.32% | 0.10% | 177597 | 13346万 | 1341 | 1341 | 21.94 | 124 | 华能水电 | 2023-10-20 五 | 7.64 | 7.62 | 7.55 | 7.66 | 7.52 | -0.92% | 0.13% | 226717 | 17187万 | 1359 | 1359 | 22.23 | 125 | 华能水电 | 2023-10-19 四 | 7.64 | 7.63 | 7.62 | 7.70 | 7.54 | -0.13% | 0.15% | 261013 | 19908万 | 1371.6 | 1371.6 | 22.44 | 126 | 华能水电 | 2023-10-18 三 | 7.67 | 7.67 | 7.63 | 7.74 | 7.63 | -0.52% | 0.10% | 186524 | 14339万 | 1373.4 | 1373.4 | 22.47 | 127 | 华能水电 | 2023-10-17 二 | 7.61 | 7.60 | 7.67 | 7.69 | 7.60 | 0.92% | 0.11% | 206477 | 15799万 | 1380.6 | 1380.6 | 22.59 | 128 | 华能水电 | 2023-10-16 一 | 7.51 | 7.53 | 7.60 | 7.61 | 7.50 | 0.93% | 0.12% | 220292 | 16713万 | 1368 | 1368 | 22.38 | 129 | 华能水电 | 2023-10-13 五 | 7.49 | 7.48 | 7.53 | 7.54 | 7.48 | 0.67% | 0.06% | 115251 | 8655万 | 1355.4 | 1355.4 | 22.17 | 130 | 华能水电 | 2023-10-12 四 | 7.49 | 7.48 | 7.48 | 7.53 | 7.48 | 0.00% | 0.05% | 97757 | 7329万 | 1346.4 | 1346.4 | 22.03 | 131 | 华能水电 | 2023-10-11 三 | 7.54 | 7.55 | 7.48 | 7.60 | 7.47 | -0.93% | 0.09% | 153538 | 11551万 | 1346.4 | 1346.4 | 22.03 | 132 | 华能水电 | 2023-10-10 二 | 7.53 | 7.54 | 7.55 | 7.58 | 7.50 | 0.13% | 0.09% | 158890 | 11981万 | 1359 | 1359 | 22.23 | 133 | 华能水电 | 2023-10-09 一 | 7.42 | 7.42 | 7.54 | 7.60 | 7.40 | 1.62% | 0.13% | 240693 | 18085万 | 1357.2 | 1357.2 | 22.2 | 134 | 华能水电 | 2023-09-28 四 | 7.46 | 7.47 | 7.42 | 7.49 | 7.41 | -0.67% | 0.08% | 136917 | 10183万 | 1335.6 | 1335.6 | 21.85 | 135 | 华能水电 | 2023-09-27 三 | 7.46 | 7.44 | 7.47 | 7.49 | 7.41 | 0.40% | 0.10% | 177649 | 13230万 | 1344.6 | 1344.6 | 22 | 136 | 华能水电 | 2023-09-26 二 | 7.44 | 7.42 | 7.44 | 7.48 | 7.42 | 0.27% | 0.05% | 82037 | 6113万 | 1339.2 | 1339.2 | 21.91 | 137 | 华能水电 | 2023-09-25 一 | 7.39 | 7.38 | 7.42 | 7.47 | 7.38 | 0.54% | 0.10% | 178048 | 13229万 | 1335.6 | 1335.6 | 21.85 | 138 | 华能水电 | 2023-09-22 五 | 7.43 | 7.40 | 7.38 | 7.45 | 7.36 | -0.27% | 0.11% | 194051 | 14327万 | 1328.4 | 1328.4 | 21.73 | 139 | 华能水电 | 2023-09-21 四 | 7.51 | 7.48 | 7.40 | 7.51 | 7.39 | -1.07% | 0.09% | 157435 | 11699万 | 1332 | 1332 | 21.79 | 140 | 华能水电 | 2023-09-20 三 | 7.49 | 7.49 | 7.48 | 7.51 | 7.44 | -0.13% | 0.06% | 102044 | 7639万 | 1346.4 | 1346.4 | 22.03 | 141 | 华能水电 | 2023-09-19 二 | 7.41 | 7.43 | 7.49 | 7.49 | 7.39 | 0.81% | 0.09% | 162410 | 12110万 | 1348.2 | 1348.2 | 22.06 | 142 | 华能水电 | 2023-09-18 一 | 7.47 | 7.46 | 7.43 | 7.48 | 7.32 | -0.40% | 0.15% | 261752 | 19342万 | 1337.4 | 1337.4 | 21.88 | 143 | 华能水电 | 2023-09-15 五 | 7.55 | 7.56 | 7.46 | 7.56 | 7.44 | -1.32% | 0.12% | 214709 | 16067万 | 1342.8 | 1342.8 | 21.97 | 144 | 华能水电 | 2023-09-14 四 | 7.42 | 7.41 | 7.56 | 7.59 | 7.38 | 2.02% | 0.23% | 407750 | 30715万 | 1360.8 | 1360.8 | 22.26 | 145 | 华能水电 | 2023-09-13 三 | 7.38 | 7.38 | 7.41 | 7.43 | 7.36 | 0.41% | 0.07% | 133938 | 9912万 | 1333.8 | 1333.8 | 21.82 | 146 | 华能水电 | 2023-09-12 二 | 7.34 | 7.35 | 7.38 | 7.43 | 7.34 | 0.41% | 0.08% | 136123 | 10054万 | 1328.4 | 1328.4 | 21.73 | 147 | 华能水电 | 2023-09-11 一 | 7.31 | 7.30 | 7.35 | 7.37 | 7.30 | 0.68% | 0.08% | 135262 | 9941万 | 1323 | 1323 | 21.64 | 148 | 华能水电 | 2023-09-08 五 | 7.30 | 7.30 | 7.30 | 7.36 | 7.29 | 0.00% | 0.07% | 118820 | 8689万 | 1314 | 1314 | 21.5 | 149 | 华能水电 | 2023-09-07 四 | 7.43 | 7.38 | 7.30 | 7.48 | 7.30 | -1.08% | 0.13% | 231124 | 17000万 | 1314 | 1314 | 21.5 | 150 | 华能水电 | 2023-09-06 三 | 7.40 | 7.41 | 7.38 | 7.45 | 7.36 | -0.40% | 0.09% | 155992 | 11539万 | 1328.4 | 1328.4 | 21.73 | 151 | 华能水电 | 2023-09-05 二 | 7.28 | 7.28 | 7.41 | 7.44 | 7.26 | 1.79% | 0.18% | 321429 | 23697万 | 1333.8 | 1333.8 | 21.82 | 152 | 华能水电 | 2023-09-04 一 | 7.26 | 7.27 | 7.28 | 7.32 | 7.21 | 0.14% | 0.13% | 231191 | 16795万 | 1310.4 | 1310.4 | 21.44 | 153 | 华能水电 | 2023-09-01 五 | 7.25 | 7.25 | 7.27 | 7.28 | 7.18 | 0.28% | 0.09% | 153274 | 11091万 | 1308.6 | 1308.6 | 21.41 | 154 | 华能水电 | 2023-08-31 四 | 7.18 | 7.18 | 7.25 | 7.28 | 7.17 | 0.97% | 0.09% | 167591 | 12111万 | 1305 | 1305 | 21.35 | 155 | 华能水电 | 2023-08-30 三 | 7.17 | 7.15 | 7.18 | 7.29 | 7.16 | 0.42% | 0.11% | 191436 | 13791万 | 1292.4 | 1292.4 | 21.14 | 156 | 华能水电 | 2023-08-29 二 | 7.22 | 7.22 | 7.15 | 7.25 | 7.13 | -0.97% | 0.13% | 238492 | 17108万 | 1287 | 1287 | 21.06 | 157 | 华能水电 | 2023-08-28 一 | 7.40 | 7.25 | 7.22 | 7.44 | 7.18 | -0.41% | 0.17% | 302125 | 21951万 | 1299.6 | 1299.6 | 21.26 | 158 | 华能水电 | 2023-08-25 五 | 7.17 | 7.19 | 7.25 | 7.30 | 7.15 | 0.83% | 0.09% | 161230 | 11686万 | 1305 | 1305 | 21.35 | 159 | 华能水电 | 2023-08-23 三 | 7.24 | 7.25 | 7.25 | 7.33 | 7.24 | 0.00% | 0.10% | 173480 | 12636万 | 1305 | 1305 | 19.02 | 160 | 华能水电 | 2023-08-22 二 | 7.24 | 7.26 | 7.25 | 7.27 | 7.19 | -0.14% | 0.09% | 162439 | 11739万 | 1305 | 1305 | 19.02 |
|
行情刷新 | 流通股东
|