| 股票名称 | 代码 600026 | 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 | 中远海能 | 2024-04-26 五 | 16.10 | 16.07 | 15.76 | 16.21 | 15.61 | -1.93% | 1.04% | 360082 | 56971万 | 547.62 | 751.87 | 21.54 | 2 | 中远海能 | 2024-04-25 四 | 16.17 | 16.17 | 16.07 | 16.46 | 15.86 | -0.62% | 0.65% | 224656 | 36159万 | 558.4 | 766.66 | 22.88 | 3 | 中远海能 | 2024-04-24 三 | 15.92 | 15.92 | 16.17 | 16.19 | 15.81 | 1.57% | 0.61% | 212808 | 34150万 | 561.87 | 771.43 | 23.02 | 4 | 中远海能 | 2024-04-23 二 | 16.53 | 16.51 | 15.92 | 16.65 | 15.71 | -3.57% | 0.79% | 273757 | 43735万 | 553.18 | 759.51 | 22.67 | 5 | 中远海能 | 2024-04-22 一 | 16.53 | 16.94 | 16.51 | 17.02 | 16.45 | -2.54% | 0.97% | 337465 | 56421万 | 573.69 | 787.66 | 23.51 | 6 | 中远海能 | 2024-04-19 五 | 15.98 | 16.01 | 16.94 | 17.55 | 15.87 | 5.81% | 1.65% | 571948 | 96914万 | 588.63 | 808.17 | 24.12 | 7 | 中远海能 | 2024-04-18 四 | 16.00 | 16.22 | 16.01 | 16.11 | 15.49 | -1.29% | 0.92% | 318314 | 50375万 | 556.31 | 763.8 | 22.8 | 8 | 中远海能 | 2024-04-17 三 | 15.80 | 15.82 | 16.22 | 16.22 | 15.52 | 2.53% | 0.71% | 246187 | 39418万 | 563.61 | 773.82 | 23.1 | 9 | 中远海能 | 2024-04-16 二 | 16.72 | 16.72 | 15.82 | 16.96 | 15.69 | -5.38% | 1.13% | 392646 | 63928万 | 549.71 | 754.74 | 22.53 | 10 | 中远海能 | 2024-04-15 一 | 16.21 | 16.16 | 16.72 | 16.88 | 15.95 | 3.47% | 1.18% | 409469 | 67717万 | 580.98 | 797.67 | 23.81 | 11 | 中远海能 | 2024-04-12 五 | 15.91 | 15.80 | 16.16 | 16.50 | 15.82 | 2.28% | 1.18% | 409014 | 66254万 | 561.52 | 770.96 | 23.01 | 12 | 中远海能 | 2024-04-11 四 | 16.11 | 16.11 | 15.80 | 16.20 | 15.47 | -1.92% | 1.28% | 443414 | 69874万 | 549.01 | 753.78 | 22.5 | 13 | 中远海能 | 2024-04-10 三 | 16.00 | 16.20 | 16.11 | 16.30 | 15.77 | -0.56% | 1.00% | 347717 | 55563万 | 559.79 | 768.57 | 22.94 | 14 | 中远海能 | 2024-04-09 二 | 16.91 | 17.08 | 16.20 | 16.95 | 16.00 | -5.15% | 1.28% | 443880 | 72397万 | 562.91 | 772.87 | 23.07 | 15 | 中远海能 | 2024-04-08 一 | 17.28 | 17.52 | 17.08 | 17.34 | 16.62 | -2.51% | 1.04% | 362424 | 61766万 | 593.49 | 814.85 | 24.32 | 16 | 中远海能 | 2024-04-03 三 | 17.17 | 17.02 | 17.52 | 17.78 | 16.96 | 2.94% | 0.81% | 282965 | 49231万 | 608.78 | 835.84 | 24.95 | 17 | 中远海能 | 2024-04-02 二 | 16.64 | 16.73 | 17.02 | 17.32 | 16.62 | 1.73% | 0.87% | 303472 | 51445万 | 591.41 | 811.99 | 24.23 | 18 | 中远海能 | 2024-04-01 一 | 17.02 | 16.83 | 16.73 | 17.09 | 16.60 | -0.59% | 0.51% | 177320 | 29800万 | 581.33 | 798.15 | 23.82 | 19 | 中远海能 | 2024-03-29 五 | 15.90 | 15.95 | 16.83 | 17.03 | 15.82 | 5.52% | 0.81% | 282971 | 46862万 | 584.8 | 802.92 | 23.96 | 20 | 中远海能 | 2024-03-28 四 | 15.99 | 16.00 | 15.95 | 16.13 | 15.69 | -0.31% | 0.70% | 243669 | 38780万 | 554.23 | 760.94 | 16.79 | 21 | 中远海能 | 2024-03-27 三 | 16.32 | 16.32 | 16.00 | 16.80 | 15.98 | -1.96% | 0.57% | 198134 | 32425万 | 555.96 | 763.32 | 16.85 | 22 | 中远海能 | 2024-03-26 二 | 16.38 | 16.35 | 16.32 | 16.57 | 16.10 | -0.18% | 0.41% | 142247 | 23179万 | 567.08 | 778.59 | 17.18 | 23 | 中远海能 | 2024-03-25 一 | 16.09 | 16.20 | 16.35 | 16.86 | 15.73 | 0.93% | 0.86% | 297459 | 48501万 | 568.13 | 780.02 | 17.21 | 24 | 中远海能 | 2024-03-22 五 | 16.04 | 16.19 | 16.20 | 16.33 | 15.96 | 0.06% | 0.60% | 207297 | 33528万 | 562.91 | 772.87 | 17.06 | 25 | 中远海能 | 2024-03-21 四 | 16.15 | 15.94 | 16.19 | 16.35 | 15.50 | 1.57% | 0.99% | 343851 | 54831万 | 562.57 | 772.39 | 17.05 | 26 | 中远海能 | 2024-03-20 三 | 15.04 | 15.13 | 15.94 | 16.05 | 15.03 | 5.35% | 1.02% | 353014 | 55442万 | 553.88 | 760.46 | 16.78 | 27 | 中远海能 | 2024-03-19 二 | 15.20 | 14.92 | 15.13 | 15.62 | 15.00 | 1.41% | 0.81% | 281681 | 42941万 | 525.73 | 721.82 | 15.93 | 28 | 中远海能 | 2024-03-18 一 | 14.29 | 14.28 | 14.92 | 14.95 | 14.23 | 4.48% | 0.73% | 254752 | 37353万 | 518.44 | 711.8 | 15.71 | 29 | 中远海能 | 2024-03-15 五 | 14.39 | 14.36 | 14.28 | 14.57 | 14.03 | -0.56% | 0.48% | 167724 | 23948万 | 496.2 | 681.27 | 15.03 | 30 | 中远海能 | 2024-03-14 四 | 14.27 | 14.12 | 14.36 | 14.41 | 14.15 | 1.70% | 0.50% | 172940 | 24735万 | 498.98 | 685.08 | 15.12 | 31 | 中远海能 | 2024-03-08 五 | 14.54 | 14.54 | 14.60 | 14.86 | 14.32 | 0.41% | 0.83% | 287519 | 42080万 | 507.32 | 696.53 | 15.37 | 32 | 中远海能 | 2024-03-07 四 | 14.22 | 14.25 | 14.54 | 14.75 | 14.16 | 2.04% | 1.00% | 349129 | 50651万 | 505.23 | 693.67 | 15.31 | 33 | 中远海能 | 2024-03-06 三 | 14.12 | 14.11 | 14.25 | 14.66 | 14.12 | 0.99% | 1.06% | 370012 | 53361万 | 495.16 | 679.84 | 15 | 34 | 中远海能 | 2024-03-05 二 | 14.20 | 14.16 | 14.11 | 14.25 | 13.74 | -0.35% | 0.81% | 280579 | 39255万 | 490.29 | 673.16 | 14.86 | 35 | 中远海能 | 2024-03-04 一 | 13.41 | 13.52 | 14.16 | 14.20 | 13.41 | 4.73% | 1.14% | 395441 | 55149万 | 492.03 | 675.54 | 14.91 | 36 | 中远海能 | 2024-03-01 五 | 13.78 | 13.78 | 13.52 | 13.80 | 13.29 | -1.89% | 0.93% | 324300 | 43737万 | 469.79 | 645.01 | 14.23 | 37 | 中远海能 | 2024-02-29 四 | 13.14 | 13.31 | 13.78 | 13.78 | 13.14 | 3.53% | 0.80% | 277452 | 37556万 | 478.82 | 657.41 | 14.51 | 38 | 中远海能 | 2024-02-28 三 | 13.56 | 13.67 | 13.31 | 13.64 | 13.25 | -2.63% | 0.54% | 188626 | 25396万 | 462.49 | 634.99 | 14.01 | 39 | 中远海能 | 2024-02-27 二 | 13.54 | 13.64 | 13.67 | 13.67 | 13.35 | 0.22% | 0.54% | 188281 | 25478万 | 475 | 652.17 | 14.39 | 40 | 中远海能 | 2024-02-26 一 | 13.73 | 13.71 | 13.64 | 13.80 | 13.48 | -0.51% | 0.49% | 169103 | 23109万 | 473.96 | 650.73 | 14.36 | 41 | 中远海能 | 2024-02-23 五 | 14.03 | 14.14 | 13.71 | 14.12 | 13.66 | -3.04% | 0.74% | 257846 | 35608万 | 476.39 | 654.07 | 14.43 | 42 | 中远海能 | 2024-02-22 四 | 13.90 | 14.00 | 14.14 | 14.15 | 13.84 | 1.00% | 0.55% | 192041 | 26932万 | 491.33 | 674.59 | 14.89 | 43 | 中远海能 | 2024-02-21 三 | 13.87 | 14.12 | 14.00 | 14.37 | 13.85 | -0.85% | 0.71% | 246524 | 34936万 | 486.47 | 667.91 | 14.74 | 44 | 中远海能 | 2024-02-20 二 | 13.94 | 14.04 | 14.12 | 14.33 | 13.83 | 0.57% | 0.79% | 275269 | 38811万 | 490.64 | 673.63 | 14.87 | 45 | 中远海能 | 2024-02-19 一 | 13.41 | 13.04 | 14.04 | 14.04 | 13.41 | 7.67% | 0.84% | 292654 | 40350万 | 487.86 | 669.82 | 14.78 | 46 | 中远海能 | 2024-02-08 四 | 12.91 | 12.90 | 13.04 | 13.11 | 12.70 | 1.09% | 0.50% | 172556 | 22311万 | 453.11 | 622.11 | 13.73 | 47 | 中远海能 | 2024-02-07 三 | 12.43 | 12.43 | 12.90 | 12.90 | 12.35 | 3.78% | 0.63% | 219864 | 27826万 | 448.25 | 615.43 | 13.58 | 48 | 中远海能 | 2024-02-06 二 | 12.18 | 12.16 | 12.43 | 12.56 | 11.80 | 2.22% | 0.78% | 269426 | 33045万 | 431.91 | 593.01 | 13.09 | 49 | 中远海能 | 2024-02-05 一 | 12.45 | 12.74 | 12.16 | 12.62 | 12.00 | -4.55% | 0.71% | 246185 | 30136万 | 422.53 | 580.13 | 12.8 | 50 | 中远海能 | 2024-02-02 五 | 12.70 | 12.93 | 12.74 | 12.83 | 12.18 | -1.47% | 1.04% | 361325 | 44783万 | 442.69 | 607.8 | 13.41 | 51 | 中远海能 | 2024-02-01 四 | 13.05 | 13.18 | 12.93 | 13.16 | 12.80 | -1.90% | 0.50% | 174945 | 22680万 | 449.29 | 616.86 | 13.61 | 52 | 中远海能 | 2024-01-31 三 | 13.34 | 13.43 | 13.18 | 13.55 | 13.13 | -1.86% | 0.42% | 144880 | 19346万 | 457.98 | 628.79 | 13.88 | 53 | 中远海能 | 2024-01-30 二 | 13.59 | 13.74 | 13.43 | 13.90 | 13.38 | -2.26% | 0.44% | 152254 | 20709万 | 466.66 | 640.72 | 14.14 | 54 | 中远海能 | 2024-01-29 一 | 13.60 | 13.60 | 13.74 | 14.10 | 13.53 | 1.03% | 0.76% | 265520 | 36657万 | 477.43 | 655.5 | 14.47 | 55 | 中远海能 | 2024-01-26 五 | 13.43 | 13.62 | 13.60 | 13.66 | 13.23 | -0.15% | 0.65% | 225225 | 30358万 | 472.57 | 648.83 | 14.32 | 56 | 中远海能 | 2024-01-25 四 | 13.34 | 13.22 | 13.62 | 13.68 | 13.11 | 3.03% | 0.84% | 291794 | 39078万 | 473.26 | 649.78 | 14.34 | 57 | 中远海能 | 2024-01-24 三 | 12.65 | 12.87 | 13.22 | 13.28 | 12.53 | 2.72% | 0.78% | 271740 | 35366万 | 459.37 | 630.7 | 13.92 | 58 | 中远海能 | 2024-01-23 二 | 12.65 | 12.76 | 12.87 | 13.06 | 12.47 | 0.86% | 0.51% | 177001 | 22667万 | 447.2 | 614 | 13.55 | 59 | 中远海能 | 2024-01-22 一 | 13.22 | 13.29 | 12.76 | 13.22 | 12.67 | -3.99% | 0.63% | 219999 | 28459万 | 443.38 | 608.75 | 13.43 | 60 | 中远海能 | 2024-01-19 五 | 13.55 | 13.75 | 13.29 | 13.64 | 13.19 | -3.35% | 0.52% | 179959 | 24056万 | 461.8 | 634.04 | 13.99 | 61 | 中远海能 | 2024-01-18 四 | 13.31 | 13.39 | 13.75 | 13.83 | 13.20 | 2.69% | 0.88% | 304262 | 41085万 | 477.78 | 655.98 | 14.48 | 62 | 中远海能 | 2024-01-17 三 | 13.90 | 14.04 | 13.39 | 14.00 | 13.37 | -4.63% | 0.61% | 212543 | 28951万 | 465.27 | 638.81 | 14.1 | 63 | 中远海能 | 2024-01-16 二 | 13.94 | 14.09 | 14.04 | 14.28 | 13.80 | -0.35% | 0.82% | 285976 | 39977万 | 487.86 | 669.82 | 14.78 | 64 | 中远海能 | 2024-01-15 一 | 13.17 | 13.04 | 14.09 | 14.34 | 13.17 | 8.05% | 1.87% | 650496 | 90198万 | 489.6 | 672.2 | 14.83 | 65 | 中远海能 | 2024-01-12 五 | 12.78 | 12.46 | 13.04 | 13.14 | 12.64 | 4.65% | 0.96% | 333101 | 43029万 | 453.11 | 622.11 | 13.73 | 66 | 中远海能 | 2024-01-11 四 | 12.28 | 12.33 | 12.46 | 12.48 | 12.19 | 1.05% | 0.38% | 133210 | 16498万 | 432.96 | 594.44 | 13.12 | 67 | 中远海能 | 2024-01-10 三 | 12.50 | 12.51 | 12.33 | 12.60 | 12.25 | -1.44% | 0.58% | 200446 | 24764万 | 428.44 | 588.24 | 12.98 | 68 | 中远海能 | 2024-01-09 二 | 12.65 | 13.00 | 12.51 | 12.78 | 12.39 | -3.77% | 0.79% | 276204 | 34700万 | 434.69 | 596.82 | 13.17 | 69 | 中远海能 | 2024-01-08 一 | 13.03 | 12.78 | 13.00 | 13.07 | 12.70 | 1.72% | 0.76% | 264480 | 34163万 | 451.72 | 620.2 | 13.69 | 70 | 中远海能 | 2024-01-05 五 | 12.88 | 13.03 | 12.78 | 13.24 | 12.68 | -1.92% | 0.70% | 244702 | 31739万 | 444.08 | 609.71 | 13.46 | 71 | 中远海能 | 2024-01-04 四 | 13.19 | 13.05 | 13.03 | 13.40 | 12.91 | -0.15% | 1.20% | 418388 | 55010万 | 452.76 | 621.63 | 13.72 | 72 | 中远海能 | 2024-01-03 三 | 12.81 | 12.79 | 13.05 | 13.24 | 12.75 | 2.03% | 1.22% | 425170 | 55628万 | 453.46 | 622.59 | 13.74 | 73 | 中远海能 | 2024-01-02 二 | 12.41 | 12.24 | 12.79 | 12.88 | 12.40 | 4.49% | 1.38% | 478236 | 60786万 | 444.42 | 610.18 | 13.47 | 74 | 中远海能 | 2023-12-29 五 | 12.11 | 12.19 | 12.24 | 12.26 | 12.02 | 0.41% | 0.97% | 335349 | 40729万 | 425.31 | 583.94 | 12.89 | 75 | 中远海能 | 2023-12-28 四 | 12.49 | 12.57 | 12.19 | 12.50 | 12.08 | -3.02% | 1.32% | 457778 | 55763万 | 423.58 | 581.56 | 12.83 | 76 | 中远海能 | 2023-12-27 三 | 12.49 | 12.36 | 12.57 | 12.80 | 12.44 | 1.70% | 0.74% | 256406 | 32336万 | 436.78 | 599.69 | 13.23 | 77 | 中远海能 | 2023-12-26 二 | 12.28 | 12.22 | 12.36 | 12.59 | 12.28 | 1.15% | 0.87% | 302906 | 37692万 | 429.48 | 589.67 | 13.01 | 78 | 中远海能 | 2023-12-25 一 | 12.50 | 12.70 | 12.22 | 12.50 | 11.76 | -3.78% | 1.31% | 456253 | 55023万 | 424.62 | 582.99 | 12.87 | 79 | 中远海能 | 2023-12-22 五 | 12.67 | 12.68 | 12.70 | 13.12 | 12.47 | 0.16% | 1.70% | 589935 | 75775万 | 441.3 | 605.89 | 13.37 | 80 | 中远海能 | 2023-12-21 四 | 12.82 | 12.94 | 12.68 | 12.95 | 12.45 | -2.01% | 1.31% | 453926 | 57516万 | 440.6 | 604.93 | 13.35 | 81 | 中远海能 | 2023-12-20 三 | 12.48 | 12.49 | 12.94 | 13.30 | 12.43 | 3.60% | 1.96% | 682454 | 88790万 | 449.64 | 617.34 | 13.62 | 82 | 中远海能 | 2023-12-19 二 | 12.72 | 12.72 | 12.49 | 12.88 | 12.35 | -1.81% | 1.90% | 659677 | 82811万 | 434 | 595.87 | 13.15 | 83 | 中远海能 | 2023-12-18 一 | 12.34 | 11.56 | 12.72 | 12.72 | 12.03 | 10.03% | 3.33% | 1155786 | 144122万 | 441.99 | 606.84 | 13.39 | 84 | 中远海能 | 2023-12-15 五 | 11.57 | 11.65 | 11.56 | 11.83 | 11.49 | -0.77% | 0.62% | 215227 | 25052万 | 401.68 | 551.5 | 12.17 | 85 | 中远海能 | 2023-12-14 四 | 11.64 | 11.64 | 11.65 | 11.80 | 11.63 | 0.09% | 0.54% | 189126 | 22104万 | 404.81 | 555.8 | 12.27 | 86 | 中远海能 | 2023-12-13 三 | 12.16 | 12.25 | 11.64 | 12.16 | 11.59 | -4.98% | 1.01% | 349831 | 41247万 | 404.46 | 555.32 | 12.25 | 87 | 中远海能 | 2023-12-12 二 | 12.50 | 12.56 | 12.25 | 12.57 | 12.00 | -2.47% | 0.96% | 331872 | 40480万 | 425.66 | 584.42 | 12.9 | 88 | 中远海能 | 2023-12-11 一 | 12.41 | 12.55 | 12.56 | 12.60 | 12.34 | 0.08% | 0.35% | 123117 | 15394万 | 436.43 | 599.21 | 13.22 | 89 | 中远海能 | 2023-12-08 五 | 12.60 | 12.62 | 12.55 | 12.67 | 12.48 | -0.55% | 0.40% | 138291 | 17365万 | 436.08 | 598.73 | 13.21 | 90 | 中远海能 | 2023-12-07 四 | 12.80 | 12.91 | 12.62 | 12.84 | 12.50 | -2.25% | 0.50% | 174396 | 22033万 | 438.52 | 602.07 | 13.29 | 91 | 中远海能 | 2023-12-06 三 | 12.86 | 12.86 | 12.91 | 12.94 | 12.68 | 0.39% | 0.43% | 150853 | 19300万 | 448.59 | 615.91 | 13.59 | 92 | 中远海能 | 2023-12-05 二 | 13.05 | 13.03 | 12.86 | 13.09 | 12.85 | -1.30% | 0.37% | 129972 | 16856万 | 446.86 | 613.52 | 13.54 | 93 | 中远海能 | 2023-12-04 一 | 13.19 | 13.18 | 13.03 | 13.33 | 12.99 | -1.14% | 0.49% | 170850 | 22418万 | 452.76 | 621.63 | 13.72 | 94 | 中远海能 | 2023-12-01 五 | 13.25 | 13.18 | 13.18 | 13.31 | 13.01 | 0.00% | 0.38% | 133713 | 17546万 | 457.98 | 628.79 | 13.88 | 95 | 中远海能 | 2023-11-30 四 | 13.34 | 13.34 | 13.18 | 13.50 | 13.13 | -1.20% | 0.47% | 163268 | 21653万 | 457.98 | 628.79 | 13.88 | 96 | 中远海能 | 2023-11-29 三 | 13.31 | 13.37 | 13.34 | 13.44 | 13.20 | -0.22% | 0.46% | 158367 | 21022万 | 463.54 | 636.42 | 14.04 | 97 | 中远海能 | 2023-11-28 二 | 13.59 | 13.63 | 13.37 | 13.63 | 13.25 | -1.91% | 0.47% | 162318 | 21727万 | 464.58 | 637.85 | 14.08 | 98 | 中远海能 | 2023-11-24 五 | 14.06 | 14.00 | 13.61 | 14.06 | 13.56 | -2.79% | 0.54% | 187897 | 25655万 | 472.92 | 649.3 | 14.33 | 99 | 中远海能 | 2023-11-23 四 | 13.89 | 13.93 | 14.00 | 14.05 | 13.72 | 0.50% | 0.52% | 181938 | 25325万 | 486.47 | 667.91 | 14.74 | 100 | 中远海能 | 2023-11-22 三 | 13.70 | 13.83 | 13.93 | 14.05 | 13.46 | 0.72% | 0.76% | 263850 | 36482万 | 484.04 | 664.57 | 14.67 | 101 | 中远海能 | 2023-11-21 二 | 13.50 | 13.54 | 13.83 | 13.89 | 13.46 | 2.14% | 0.81% | 281939 | 38744万 | 480.56 | 659.8 | 14.56 | 102 | 中远海能 | 2023-11-20 一 | 13.71 | 13.85 | 13.54 | 13.76 | 13.39 | -2.24% | 0.88% | 306071 | 41269万 | 470.48 | 645.96 | 14.26 | 103 | 中远海能 | 2023-11-17 五 | 13.97 | 13.82 | 13.85 | 14.35 | 13.64 | 0.22% | 0.61% | 210914 | 29277万 | 481.26 | 660.75 | 14.58 | 104 | 中远海能 | 2023-11-16 四 | 13.73 | 13.80 | 13.82 | 13.84 | 13.62 | 0.14% | 0.35% | 121380 | 16676万 | 480.21 | 659.32 | 14.55 | 105 | 中远海能 | 2023-11-15 三 | 13.63 | 13.85 | 13.80 | 13.84 | 13.59 | -0.36% | 0.45% | 154726 | 21232万 | 479.52 | 658.37 | 14.53 | 106 | 中远海能 | 2023-11-14 二 | 13.68 | 13.67 | 13.85 | 13.93 | 13.63 | 1.32% | 0.49% | 168706 | 23312万 | 481.26 | 660.75 | 14.58 | 107 | 中远海能 | 2023-11-13 一 | 14.09 | 14.15 | 13.67 | 14.14 | 13.58 | -3.39% | 0.71% | 245776 | 33690万 | 475 | 652.17 | 14.39 | 108 | 中远海能 | 2023-11-10 五 | 14.00 | 13.93 | 14.15 | 14.25 | 13.85 | 1.58% | 0.50% | 172239 | 24230万 | 491.68 | 675.06 | 14.9 | 109 | 中远海能 | 2023-11-09 四 | 13.70 | 13.84 | 13.93 | 14.01 | 13.68 | 0.65% | 0.51% | 177728 | 24720万 | 484.04 | 664.57 | 14.67 | 110 | 中远海能 | 2023-11-08 三 | 14.00 | 14.29 | 13.84 | 14.08 | 13.72 | -3.15% | 0.77% | 267306 | 37060万 | 480.91 | 660.28 | 14.57 | 111 | 中远海能 | 2023-11-07 二 | 14.53 | 14.54 | 14.29 | 14.53 | 14.15 | -1.72% | 0.48% | 168393 | 24082万 | 496.55 | 681.74 | 15.04 | 112 | 中远海能 | 2023-11-06 一 | 14.49 | 14.49 | 14.54 | 14.56 | 13.90 | 0.35% | 0.69% | 239591 | 34257万 | 505.23 | 693.67 | 15.31 | 113 | 中远海能 | 2023-11-03 五 | 14.32 | 14.47 | 14.49 | 14.55 | 14.18 | 0.14% | 0.50% | 174728 | 25162万 | 503.5 | 691.29 | 15.26 | 114 | 中远海能 | 2023-11-02 四 | 14.58 | 14.32 | 14.47 | 14.76 | 14.21 | 1.05% | 0.73% | 254254 | 36839万 | 502.8 | 690.33 | 15.23 | 115 | 中远海能 | 2023-11-01 三 | 14.43 | 14.42 | 14.32 | 14.55 | 14.14 | -0.69% | 0.53% | 184713 | 26559万 | 497.59 | 683.18 | 15.08 | 116 | 中远海能 | 2023-10-31 二 | 13.90 | 14.17 | 14.42 | 14.55 | 13.80 | 1.76% | 1.06% | 368834 | 52580万 | 501.06 | 687.95 | 15.18 | 117 | 中远海能 | 2023-10-30 一 | 13.79 | 13.53 | 14.17 | 14.25 | 13.78 | 4.73% | 1.05% | 363158 | 51142万 | 492.38 | 676.02 | 14.92 | 118 | 中远海能 | 2023-10-27 五 | 13.15 | 13.00 | 13.53 | 13.60 | 13.13 | 4.08% | 0.90% | 311998 | 41839万 | 470.14 | 645.49 | 14.24 | 119 | 中远海能 | 2023-10-26 四 | 13.10 | 13.16 | 13.00 | 13.11 | 12.72 | -1.22% | 0.52% | 181862 | 23473万 | 451.72 | 620.2 | 15.11 | 120 | 中远海能 | 2023-10-25 三 | 13.38 | 13.20 | 13.16 | 13.59 | 13.08 | -0.30% | 0.58% | 201574 | 26728万 | 457.28 | 627.83 | 15.3 | 121 | 中远海能 | 2023-10-24 二 | 13.19 | 13.11 | 13.20 | 13.26 | 12.87 | 0.69% | 0.59% | 206374 | 27028万 | 458.67 | 629.74 | 15.34 | 122 | 中远海能 | 2023-10-23 一 | 13.32 | 13.53 | 13.11 | 13.43 | 13.01 | -3.10% | 0.53% | 183919 | 24201万 | 455.54 | 625.45 | 15.24 | 123 | 中远海能 | 2023-10-20 五 | 13.66 | 13.82 | 13.53 | 13.97 | 13.48 | -2.10% | 0.49% | 170257 | 23268万 | 470.14 | 645.49 | 15.73 | 124 | 中远海能 | 2023-10-19 四 | 13.98 | 14.04 | 13.82 | 14.06 | 13.68 | -1.57% | 0.68% | 235030 | 32648万 | 480.21 | 659.32 | 16.06 | 125 | 中远海能 | 2023-10-18 三 | 13.89 | 13.83 | 14.04 | 14.49 | 13.87 | 1.52% | 1.26% | 437953 | 62281万 | 487.86 | 669.82 | 16.32 | 126 | 中远海能 | 2023-10-17 二 | 13.94 | 13.98 | 13.83 | 14.00 | 13.60 | -1.07% | 1.27% | 440875 | 60845万 | 480.56 | 659.8 | 16.07 | 127 | 中远海能 | 2023-10-16 一 | 12.99 | 12.71 | 13.98 | 13.98 | 12.99 | 9.99% | 1.52% | 528106 | 71685万 | 485.77 | 666.95 | 16.25 | 128 | 中远海能 | 2023-10-13 五 | 12.74 | 12.70 | 12.71 | 12.90 | 12.64 | 0.08% | 0.52% | 181340 | 23135万 | 441.64 | 606.37 | 14.77 | 129 | 中远海能 | 2023-10-12 四 | 12.83 | 12.85 | 12.70 | 12.91 | 12.68 | -1.17% | 0.64% | 223305 | 28509万 | 441.3 | 605.89 | 14.76 | 130 | 中远海能 | 2023-10-11 三 | 13.13 | 13.05 | 12.85 | 13.15 | 12.60 | -1.53% | 0.89% | 308308 | 39455万 | 446.51 | 613.04 | 14.93 | 131 | 中远海能 | 2023-10-10 二 | 13.48 | 13.48 | 13.05 | 13.57 | 13.03 | -3.19% | 0.68% | 237535 | 31329万 | 453.46 | 622.59 | 15.17 | 132 | 中远海能 | 2023-10-09 一 | 13.46 | 13.52 | 13.48 | 13.64 | 13.31 | -0.30% | 0.58% | 200186 | 26973万 | 468.4 | 643.1 | 15.67 | 133 | 中远海能 | 2023-09-28 四 | 13.95 | 13.89 | 13.52 | 14.00 | 13.36 | -2.66% | 0.87% | 303675 | 41088万 | 469.79 | 645.01 | 15.71 | 134 | 中远海能 | 2023-09-27 三 | 14.08 | 14.07 | 13.89 | 14.27 | 13.87 | -1.28% | 0.75% | 261298 | 36590万 | 482.65 | 662.66 | 16.14 | 135 | 中远海能 | 2023-09-26 二 | 14.34 | 14.18 | 14.07 | 14.39 | 14.04 | -0.78% | 0.68% | 235273 | 33325万 | 488.9 | 671.25 | 16.35 | 136 | 中远海能 | 2023-09-25 一 | 13.90 | 14.02 | 14.18 | 14.45 | 13.87 | 1.14% | 1.14% | 395635 | 56290万 | 492.72 | 676.5 | 16.48 | 137 | 中远海能 | 2023-09-22 五 | 13.80 | 13.58 | 14.02 | 14.05 | 13.71 | 3.24% | 1.35% | 467688 | 65107万 | 487.16 | 668.86 | 16.29 | 138 | 中远海能 | 2023-09-21 四 | 12.98 | 12.82 | 13.58 | 13.67 | 12.98 | 5.93% | 1.21% | 421706 | 56585万 | 471.87 | 647.87 | 15.78 | 139 | 中远海能 | 2023-09-20 三 | 12.70 | 12.75 | 12.82 | 12.94 | 12.59 | 0.55% | 0.52% | 179134 | 22984万 | 445.47 | 611.61 | 14.9 | 140 | 中远海能 | 2023-09-19 二 | 12.85 | 12.63 | 12.75 | 13.02 | 12.65 | 0.95% | 0.73% | 253689 | 32597万 | 443.03 | 608.27 | 14.82 | 141 | 中远海能 | 2023-09-18 一 | 12.52 | 12.50 | 12.63 | 12.69 | 12.35 | 1.04% | 0.50% | 174761 | 21863万 | 438.86 | 602.55 | 14.68 | 142 | 中远海能 | 2023-09-15 五 | 12.60 | 12.50 | 12.50 | 12.72 | 12.49 | 0.00% | 0.43% | 148114 | 18650万 | 434.35 | 596.35 | 14.53 | 143 | 中远海能 | 2023-09-14 四 | 12.38 | 12.45 | 12.50 | 12.68 | 12.37 | 0.40% | 0.40% | 140040 | 17512万 | 434.35 | 596.35 | 14.53 | 144 | 中远海能 | 2023-09-13 三 | 12.55 | 12.55 | 12.45 | 12.62 | 12.37 | -0.80% | 0.34% | 119745 | 14967万 | 432.61 | 593.96 | 14.47 | 145 | 中远海能 | 2023-09-12 二 | 12.70 | 12.76 | 12.55 | 12.75 | 12.52 | -1.65% | 0.34% | 119087 | 14998万 | 436.08 | 598.73 | 14.59 | 146 | 中远海能 | 2023-09-11 一 | 12.60 | 12.53 | 12.76 | 12.91 | 12.53 | 1.84% | 0.58% | 200852 | 25519万 | 443.38 | 608.75 | 14.83 | 147 | 中远海能 | 2023-09-08 五 | 12.45 | 12.51 | 12.53 | 12.59 | 12.31 | 0.16% | 0.35% | 120087 | 14951万 | 435.39 | 597.78 | 14.56 | 148 | 中远海能 | 2023-09-07 四 | 12.42 | 12.60 | 12.51 | 12.68 | 12.30 | -0.71% | 0.66% | 229294 | 28687万 | 434.69 | 596.82 | 14.54 | 149 | 中远海能 | 2023-09-06 三 | 13.20 | 13.56 | 12.60 | 13.20 | 12.21 | -7.08% | 1.71% | 593730 | 74080万 | 437.82 | 601.12 | 14.64 | 150 | 中远海能 | 2023-09-05 二 | 13.90 | 13.97 | 13.56 | 14.01 | 13.51 | -2.93% | 0.44% | 151424 | 20723万 | 471.18 | 646.92 | 15.76 | 151 | 中远海能 | 2023-09-04 一 | 13.63 | 13.67 | 13.97 | 14.05 | 13.51 | 2.19% | 0.73% | 254600 | 35371万 | 485.43 | 666.48 | 16.24 | 152 | 中远海能 | 2023-09-01 五 | 13.30 | 13.25 | 13.67 | 13.79 | 13.03 | 3.17% | 0.77% | 266731 | 35773万 | 475 | 652.17 | 15.89 | 153 | 中远海能 | 2023-08-31 四 | 13.84 | 13.58 | 13.25 | 13.90 | 13.10 | -2.43% | 0.61% | 211209 | 28196万 | 460.41 | 632.13 | 15.4 | 154 | 中远海能 | 2023-08-30 三 | 13.61 | 13.64 | 13.58 | 13.90 | 13.38 | -0.44% | 0.65% | 226971 | 30956万 | 471.87 | 647.87 | 15.78 | 155 | 中远海能 | 2023-08-29 二 | 13.38 | 13.36 | 13.64 | 13.66 | 12.90 | 2.10% | 0.75% | 259472 | 34544万 | 473.96 | 650.73 | 25.74 | 156 | 中远海能 | 2023-08-28 一 | 13.62 | 12.96 | 13.36 | 13.70 | 13.22 | 3.09% | 0.52% | 179186 | 24018万 | 464.23 | 637.38 | 25.21 | 157 | 中远海能 | 2023-08-25 五 | 13.09 | 13.07 | 12.96 | 13.19 | 12.77 | -0.84% | 0.32% | 109474 | 14220万 | 450.33 | 618.29 | 24.46 | 158 | 中远海能 | 2023-08-23 三 | 13.51 | 13.57 | 13.16 | 13.54 | 13.16 | -3.02% | 0.35% | 121572 | 16215万 | 457.28 | 627.83 | 24.83 | 159 | 中远海能 | 2023-08-22 二 | 13.45 | 13.35 | 13.57 | 13.67 | 13.27 | 1.65% | 0.43% | 150646 | 20209万 | 471.53 | 647.39 | 25.61 |
|
行情刷新 | 流通股东
|