| 股票名称 | 代码 600062 | 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 | 华润双鹤 | 2024-04-26 五 | 21.55 | 21.38 | 21.20 | 21.60 | 20.95 | -0.84% | 1.22% | 125442 | 26639万 | 217.69 | 220.41 | 16.04 | 2 | 华润双鹤 | 2024-04-25 四 | 21.18 | 21.17 | 21.38 | 21.61 | 21.04 | 0.99% | 0.89% | 91158 | 19469万 | 219.54 | 222.28 | 16.67 | 3 | 华润双鹤 | 2024-04-24 三 | 20.99 | 20.99 | 21.17 | 21.23 | 20.78 | 0.86% | 0.77% | 78988 | 16613万 | 217.38 | 220.1 | 16.51 | 4 | 华润双鹤 | 2024-04-23 二 | 21.30 | 21.32 | 20.99 | 21.39 | 20.76 | -1.55% | 0.81% | 83396 | 17493万 | 215.54 | 218.22 | 16.37 | 5 | 华润双鹤 | 2024-04-22 一 | 21.08 | 21.06 | 21.32 | 21.55 | 21.01 | 1.23% | 1.15% | 118193 | 25162万 | 218.93 | 221.65 | 16.63 | 6 | 华润双鹤 | 2024-04-19 五 | 20.31 | 20.56 | 21.06 | 21.37 | 20.30 | 2.43% | 1.33% | 136895 | 28655万 | 216.26 | 218.95 | 16.43 | 7 | 华润双鹤 | 2024-04-18 四 | 20.31 | 20.52 | 20.56 | 21.03 | 20.31 | 0.19% | 1.26% | 129119 | 26812万 | 211.12 | 213.75 | 16.04 | 8 | 华润双鹤 | 2024-04-17 三 | 20.70 | 20.64 | 20.52 | 20.85 | 20.00 | -0.58% | 1.17% | 119170 | 24311万 | 209.52 | 213.34 | 16 | 9 | 华润双鹤 | 2024-04-16 二 | 20.86 | 20.50 | 20.64 | 21.10 | 20.62 | 0.68% | 1.41% | 144343 | 30088万 | 210.75 | 214.59 | 16.1 | 10 | 华润双鹤 | 2024-04-15 一 | 19.27 | 19.47 | 20.50 | 20.56 | 19.21 | 5.29% | 1.73% | 176567 | 35447万 | 209.32 | 213.13 | 15.99 | 11 | 华润双鹤 | 2024-04-12 五 | 19.59 | 19.84 | 19.47 | 19.77 | 18.93 | -1.86% | 2.17% | 221593 | 42958万 | 198.8 | 202.42 | 15.19 | 12 | 华润双鹤 | 2024-04-11 四 | 20.24 | 20.38 | 19.84 | 20.39 | 19.80 | -2.65% | 1.40% | 142944 | 28694万 | 202.58 | 206.27 | 15.47 | 13 | 华润双鹤 | 2024-04-10 三 | 20.60 | 20.66 | 20.38 | 20.83 | 20.26 | -1.36% | 0.58% | 58761 | 12033万 | 208.09 | 211.88 | 15.89 | 14 | 华润双鹤 | 2024-04-09 二 | 20.50 | 20.49 | 20.66 | 20.71 | 20.28 | 0.83% | 0.63% | 64092 | 13107万 | 210.95 | 214.79 | 16.11 | 15 | 华润双鹤 | 2024-04-08 一 | 20.56 | 20.70 | 20.49 | 20.89 | 20.41 | -1.01% | 0.55% | 55786 | 11509万 | 209.22 | 213.03 | 15.98 | 16 | 华润双鹤 | 2024-04-03 三 | 20.27 | 20.46 | 20.70 | 20.94 | 20.21 | 1.17% | 0.84% | 85595 | 17676万 | 211.36 | 215.21 | 16.14 | 17 | 华润双鹤 | 2024-04-02 二 | 20.72 | 20.71 | 20.46 | 20.72 | 20.20 | -1.21% | 0.63% | 64281 | 13126万 | 208.91 | 212.71 | 15.96 | 18 | 华润双鹤 | 2024-04-01 一 | 20.65 | 20.67 | 20.71 | 20.87 | 20.36 | 0.19% | 0.75% | 76822 | 15858万 | 211.46 | 215.31 | 16.15 | 19 | 华润双鹤 | 2024-03-29 五 | 20.29 | 20.25 | 20.67 | 20.69 | 20.19 | 2.07% | 0.51% | 51884 | 10615万 | 211.05 | 214.9 | 16.12 | 20 | 华润双鹤 | 2024-03-28 四 | 20.10 | 20.20 | 20.25 | 20.62 | 19.78 | 0.25% | 0.66% | 67855 | 13821万 | 206.76 | 210.53 | 15.79 | 21 | 华润双鹤 | 2024-03-27 三 | 20.10 | 20.10 | 20.20 | 20.55 | 19.97 | 0.50% | 0.90% | 91744 | 18602万 | 206.25 | 210.01 | 15.75 | 22 | 华润双鹤 | 2024-03-26 二 | 20.36 | 20.34 | 20.10 | 20.43 | 19.88 | -1.18% | 0.80% | 81512 | 16421万 | 205.23 | 208.97 | 15.68 | 23 | 华润双鹤 | 2024-03-25 一 | 20.63 | 20.54 | 20.34 | 20.98 | 20.30 | -0.97% | 1.06% | 107948 | 22304万 | 207.68 | 211.47 | 15.86 | 24 | 华润双鹤 | 2024-03-22 五 | 20.83 | 21.10 | 20.54 | 21.16 | 20.40 | -2.65% | 0.87% | 88560 | 18267万 | 209.73 | 213.55 | 16.02 | 25 | 华润双鹤 | 2024-03-21 四 | 21.44 | 21.27 | 21.10 | 21.44 | 20.99 | -0.80% | 0.52% | 52887 | 11175万 | 215.44 | 219.37 | 17.37 | 26 | 华润双鹤 | 2024-03-20 三 | 20.98 | 20.99 | 21.27 | 21.43 | 20.81 | 1.33% | 0.64% | 65517 | 13872万 | 217.18 | 221.14 | 17.51 | 27 | 华润双鹤 | 2024-03-19 二 | 21.18 | 21.45 | 20.99 | 21.31 | 20.97 | -2.14% | 0.98% | 99968 | 21151万 | 214.32 | 218.22 | 17.28 | 28 | 华润双鹤 | 2024-03-18 一 | 20.47 | 20.66 | 21.45 | 21.49 | 20.47 | 3.82% | 1.28% | 130194 | 27402万 | 219.02 | 223.02 | 17.66 | 29 | 华润双鹤 | 2024-03-15 五 | 20.55 | 20.60 | 20.66 | 21.02 | 20.47 | 0.29% | 0.67% | 68816 | 14216万 | 210.95 | 214.81 | 17.01 | 30 | 华润双鹤 | 2024-03-14 四 | 20.83 | 20.55 | 20.60 | 20.90 | 20.40 | 0.24% | 0.76% | 77872 | 16062万 | 210.34 | 214.19 | 16.96 | 31 | 华润双鹤 | 2024-03-08 五 | 20.18 | 20.16 | 20.82 | 20.92 | 20.15 | 3.27% | 1.13% | 115292 | 23696万 | 212.58 | 216.47 | 17.14 | 32 | 华润双鹤 | 2024-03-07 四 | 20.88 | 20.97 | 20.16 | 20.91 | 20.16 | -3.86% | 1.15% | 117106 | 23967万 | 205.85 | 209.61 | 16.6 | 33 | 华润双鹤 | 2024-03-06 三 | 20.81 | 20.95 | 20.97 | 21.18 | 20.66 | 0.10% | 1.04% | 106071 | 22244万 | 214.12 | 218.03 | 17.27 | 34 | 华润双鹤 | 2024-03-05 二 | 20.93 | 21.07 | 20.95 | 21.35 | 20.66 | -0.57% | 1.38% | 141104 | 29560万 | 213.91 | 217.83 | 17.25 | 35 | 华润双鹤 | 2024-03-04 一 | 20.42 | 20.40 | 21.07 | 21.16 | 20.16 | 3.28% | 1.97% | 200751 | 41691万 | 215.14 | 219.07 | 17.35 | 36 | 华润双鹤 | 2024-03-01 五 | 19.64 | 19.67 | 20.40 | 20.49 | 19.55 | 3.71% | 1.62% | 164963 | 33318万 | 208.3 | 212.11 | 16.8 | 37 | 华润双鹤 | 2024-02-29 四 | 19.05 | 19.19 | 19.67 | 19.70 | 19.01 | 2.50% | 1.06% | 108201 | 21139万 | 200.84 | 204.52 | 16.2 | 38 | 华润双鹤 | 2024-02-28 三 | 19.44 | 19.35 | 19.19 | 19.70 | 19.15 | -0.83% | 1.46% | 149412 | 29087万 | 195.94 | 199.53 | 15.8 | 39 | 华润双鹤 | 2024-02-27 二 | 18.83 | 18.96 | 19.35 | 19.38 | 18.75 | 2.06% | 1.23% | 125934 | 24064万 | 197.58 | 201.19 | 15.93 | 40 | 华润双鹤 | 2024-02-26 一 | 20.30 | 19.70 | 18.96 | 20.30 | 18.49 | -3.76% | 2.59% | 264416 | 50018万 | 193.59 | 197.13 | 15.61 | 41 | 华润双鹤 | 2024-02-23 五 | 19.49 | 19.48 | 19.70 | 19.90 | 19.33 | 1.13% | 0.79% | 80717 | 15833万 | 201.15 | 204.83 | 16.22 | 42 | 华润双鹤 | 2024-02-22 四 | 19.10 | 19.22 | 19.48 | 19.65 | 19.10 | 1.35% | 0.85% | 86874 | 16890万 | 198.9 | 202.54 | 16.04 | 43 | 华润双鹤 | 2024-02-21 三 | 19.20 | 19.38 | 19.22 | 19.72 | 19.05 | -0.83% | 1.06% | 108376 | 20971万 | 196.25 | 199.84 | 15.83 | 44 | 华润双鹤 | 2024-02-20 二 | 19.12 | 19.12 | 19.38 | 19.55 | 18.77 | 1.36% | 0.95% | 97357 | 18801万 | 197.88 | 201.5 | 15.96 | 45 | 华润双鹤 | 2024-02-19 一 | 19.19 | 18.99 | 19.12 | 19.24 | 18.69 | 0.68% | 1.23% | 125434 | 23828万 | 195.23 | 198.8 | 15.74 | 46 | 华润双鹤 | 2024-02-08 四 | 19.17 | 19.10 | 18.99 | 19.79 | 18.90 | -0.58% | 1.66% | 169650 | 32880万 | 193.9 | 197.45 | 15.64 | 47 | 华润双鹤 | 2024-02-07 三 | 18.36 | 18.43 | 19.10 | 19.15 | 18.26 | 3.64% | 1.67% | 170666 | 32315万 | 195.02 | 198.59 | 15.73 | 48 | 华润双鹤 | 2024-02-06 二 | 16.98 | 17.10 | 18.43 | 18.67 | 16.63 | 7.78% | 1.55% | 158448 | 28126万 | 188.18 | 191.62 | 15.18 | 49 | 华润双鹤 | 2024-02-05 一 | 16.51 | 16.77 | 17.10 | 17.50 | 15.94 | 1.97% | 1.36% | 138511 | 23036万 | 174.6 | 177.8 | 14.08 | 50 | 华润双鹤 | 2024-02-02 五 | 17.50 | 17.26 | 16.77 | 17.50 | 16.20 | -2.84% | 0.88% | 90126 | 15196万 | 171.23 | 174.36 | 13.81 | 51 | 华润双鹤 | 2024-02-01 四 | 17.14 | 17.36 | 17.26 | 17.93 | 17.14 | -0.58% | 0.67% | 68263 | 11913万 | 176.24 | 179.46 | 14.21 | 52 | 华润双鹤 | 2024-01-31 三 | 18.00 | 18.18 | 17.36 | 18.22 | 17.25 | -4.51% | 1.01% | 102806 | 18121万 | 177.26 | 180.5 | 14.29 | 53 | 华润双鹤 | 2024-01-30 二 | 18.40 | 18.66 | 18.18 | 18.64 | 18.08 | -2.57% | 0.82% | 83407 | 15349万 | 185.63 | 189.02 | 14.97 | 54 | 华润双鹤 | 2024-01-29 一 | 18.56 | 18.52 | 18.66 | 18.96 | 18.52 | 0.76% | 1.06% | 108257 | 20289万 | 190.53 | 194.02 | 15.36 | 55 | 华润双鹤 | 2024-01-26 五 | 18.45 | 18.36 | 18.52 | 19.20 | 18.31 | 0.87% | 1.83% | 186802 | 35072万 | 189.1 | 192.56 | 15.25 | 56 | 华润双鹤 | 2024-01-25 四 | 17.08 | 17.05 | 18.36 | 18.56 | 17.06 | 7.68% | 1.41% | 143898 | 25854万 | 187.47 | 190.9 | 15.12 | 57 | 华润双鹤 | 2024-01-24 三 | 16.90 | 16.88 | 17.05 | 17.14 | 16.40 | 1.01% | 0.72% | 73181 | 12306万 | 174.09 | 177.28 | 14.04 | 58 | 华润双鹤 | 2024-01-23 二 | 16.41 | 16.40 | 16.88 | 16.99 | 16.03 | 2.93% | 0.70% | 71454 | 11877万 | 172.36 | 175.51 | 13.9 | 59 | 华润双鹤 | 2024-01-22 一 | 17.28 | 17.31 | 16.40 | 17.33 | 16.30 | -5.26% | 0.84% | 85271 | 14383万 | 167.45 | 170.52 | 13.5 | 60 | 华润双鹤 | 2024-01-19 五 | 17.55 | 17.54 | 17.31 | 17.60 | 17.27 | -1.31% | 0.41% | 42192 | 7355万 | 176.75 | 179.98 | 14.25 | 61 | 华润双鹤 | 2024-01-18 四 | 17.50 | 17.67 | 17.54 | 17.59 | 17.02 | -0.74% | 0.74% | 75162 | 13002万 | 179.09 | 182.37 | 14.44 | 62 | 华润双鹤 | 2024-01-17 三 | 17.87 | 17.97 | 17.67 | 18.22 | 17.66 | -1.67% | 0.62% | 62835 | 11317万 | 180.42 | 183.72 | 14.55 | 63 | 华润双鹤 | 2024-01-16 二 | 17.97 | 17.94 | 17.97 | 18.05 | 17.68 | 0.17% | 0.51% | 51978 | 9277万 | 183.48 | 186.84 | 14.8 | 64 | 华润双鹤 | 2024-01-15 一 | 17.45 | 17.55 | 17.94 | 18.19 | 17.41 | 2.22% | 0.72% | 73716 | 13215万 | 183.18 | 186.53 | 14.77 | 65 | 华润双鹤 | 2024-01-12 五 | 17.90 | 17.79 | 17.55 | 17.94 | 17.54 | -1.35% | 0.67% | 68778 | 12162万 | 179.2 | 182.47 | 14.45 | 66 | 华润双鹤 | 2024-01-11 四 | 17.84 | 17.85 | 17.79 | 18.07 | 17.68 | -0.34% | 0.58% | 59442 | 10605万 | 181.65 | 184.97 | 14.65 | 67 | 华润双鹤 | 2024-01-10 三 | 18.10 | 18.13 | 17.85 | 18.16 | 17.83 | -1.54% | 0.55% | 56311 | 10110万 | 182.26 | 185.59 | 14.7 | 68 | 华润双鹤 | 2024-01-09 二 | 17.99 | 18.00 | 18.13 | 18.26 | 17.81 | 0.72% | 0.46% | 46602 | 8422万 | 185.12 | 188.5 | 14.93 | 69 | 华润双鹤 | 2024-01-08 一 | 18.24 | 18.27 | 18.00 | 18.36 | 17.95 | -1.48% | 0.67% | 68845 | 12457万 | 183.79 | 187.15 | 14.82 | 70 | 华润双鹤 | 2024-01-05 五 | 18.81 | 18.85 | 18.27 | 18.81 | 18.23 | -3.08% | 0.57% | 58294 | 10757万 | 186.55 | 189.96 | 15.04 | 71 | 华润双鹤 | 2024-01-04 四 | 18.99 | 19.04 | 18.85 | 19.05 | 18.51 | -1.00% | 0.81% | 82994 | 15544万 | 192.47 | 195.99 | 15.52 | 72 | 华润双鹤 | 2024-01-03 三 | 18.90 | 18.98 | 19.04 | 19.43 | 18.81 | 0.32% | 0.78% | 79965 | 15243万 | 194.41 | 197.97 | 15.68 | 73 | 华润双鹤 | 2024-01-02 二 | 18.65 | 18.60 | 18.98 | 19.25 | 18.63 | 2.04% | 0.91% | 92785 | 17583万 | 193.8 | 197.34 | 15.63 | 74 | 华润双鹤 | 2023-12-29 五 | 18.25 | 18.31 | 18.60 | 18.76 | 18.15 | 1.58% | 0.78% | 79183 | 14647万 | 189.92 | 193.39 | 15.32 | 75 | 华润双鹤 | 2023-12-28 四 | 18.38 | 18.50 | 18.31 | 18.55 | 18.22 | -1.03% | 0.76% | 78030 | 14320万 | 186.96 | 190.38 | 15.08 | 76 | 华润双鹤 | 2023-12-27 三 | 18.40 | 18.35 | 18.50 | 18.59 | 18.25 | 0.82% | 0.44% | 45186 | 8332万 | 188.9 | 192.35 | 15.23 | 77 | 华润双鹤 | 2023-12-26 二 | 18.45 | 18.45 | 18.35 | 18.59 | 18.32 | -0.54% | 0.52% | 53180 | 9804万 | 187.36 | 190.79 | 15.11 | 78 | 华润双鹤 | 2023-12-25 一 | 18.36 | 18.32 | 18.45 | 18.54 | 18.13 | 0.71% | 0.62% | 63195 | 11565万 | 188.39 | 191.83 | 15.19 | 79 | 华润双鹤 | 2023-12-22 五 | 18.75 | 18.76 | 18.32 | 18.97 | 18.26 | -2.35% | 0.85% | 86383 | 16021万 | 187.06 | 190.48 | 15.08 | 80 | 华润双鹤 | 2023-12-21 四 | 18.67 | 18.71 | 18.76 | 18.80 | 18.25 | 0.27% | 1.08% | 110667 | 20501万 | 191.55 | 195.06 | 15.45 | 81 | 华润双鹤 | 2023-12-20 三 | 18.84 | 18.80 | 18.71 | 19.05 | 18.69 | -0.48% | 0.66% | 67663 | 12757万 | 191.04 | 194.54 | 15.41 | 82 | 华润双鹤 | 2023-12-19 二 | 19.10 | 19.12 | 18.80 | 19.10 | 18.64 | -1.67% | 1.00% | 102493 | 19270万 | 191.96 | 195.47 | 15.48 | 83 | 华润双鹤 | 2023-12-18 一 | 18.99 | 19.11 | 19.12 | 19.32 | 18.99 | 0.05% | 0.67% | 68671 | 13153万 | 195.23 | 198.8 | 15.74 | 84 | 华润双鹤 | 2023-12-15 五 | 19.55 | 19.63 | 19.11 | 19.59 | 19.07 | -2.65% | 1.14% | 116203 | 22351万 | 195.12 | 198.69 | 15.74 | 85 | 华润双鹤 | 2023-12-14 四 | 19.38 | 19.46 | 19.63 | 20.00 | 19.36 | 0.87% | 1.43% | 145538 | 28729万 | 200.43 | 204.1 | 16.16 | 86 | 华润双鹤 | 2023-12-13 三 | 19.20 | 19.24 | 19.46 | 19.70 | 19.16 | 1.14% | 1.45% | 148084 | 28956万 | 198.7 | 202.33 | 16.02 | 87 | 华润双鹤 | 2023-12-12 二 | 19.30 | 19.29 | 19.24 | 19.39 | 19.09 | -0.26% | 0.85% | 86879 | 16710万 | 196.45 | 200.05 | 15.84 | 88 | 华润双鹤 | 2023-12-11 一 | 19.01 | 19.19 | 19.29 | 19.41 | 18.88 | 0.52% | 1.28% | 130343 | 25069万 | 196.96 | 200.57 | 15.88 | 89 | 华润双鹤 | 2023-12-08 五 | 19.50 | 19.50 | 19.19 | 19.78 | 19.13 | -1.59% | 2.10% | 213993 | 41474万 | 195.94 | 199.53 | 15.8 | 90 | 华润双鹤 | 2023-12-07 四 | 19.34 | 19.34 | 19.50 | 19.57 | 19.22 | 0.83% | 1.35% | 137708 | 26757万 | 199.11 | 202.75 | 16.06 | 91 | 华润双鹤 | 2023-12-06 三 | 19.25 | 19.27 | 19.34 | 19.49 | 18.90 | 0.36% | 1.51% | 154533 | 29654万 | 197.47 | 201.09 | 15.92 | 92 | 华润双鹤 | 2023-12-05 二 | 19.28 | 19.30 | 19.27 | 19.63 | 19.14 | -0.16% | 1.70% | 173128 | 33489万 | 196.76 | 200.36 | 15.87 | 93 | 华润双鹤 | 2023-12-04 一 | 19.19 | 19.30 | 19.30 | 19.65 | 19.10 | 0.00% | 1.84% | 187930 | 36454万 | 197.06 | 200.67 | 15.89 | 94 | 华润双鹤 | 2023-12-01 五 | 18.73 | 18.78 | 19.30 | 19.80 | 18.73 | 2.77% | 2.94% | 300297 | 57810万 | 197.06 | 200.67 | 15.89 | 95 | 华润双鹤 | 2023-11-30 四 | 18.33 | 18.44 | 18.78 | 18.90 | 18.30 | 1.84% | 2.36% | 241050 | 45063万 | 191.76 | 195.26 | 15.46 | 96 | 华润双鹤 | 2023-11-29 三 | 18.34 | 18.40 | 18.44 | 18.68 | 18.33 | 0.22% | 1.59% | 162617 | 30048万 | 188.28 | 191.73 | 15.18 | 97 | 华润双鹤 | 2023-11-28 二 | 18.26 | 18.25 | 18.40 | 18.45 | 17.98 | 0.82% | 1.76% | 179779 | 32767万 | 187.88 | 191.31 | 15.15 | 98 | 华润双鹤 | 2023-11-24 五 | 18.30 | 18.31 | 18.56 | 18.63 | 18.22 | 1.37% | 2.68% | 273381 | 50505万 | 189.51 | 192.98 | 15.28 | 99 | 华润双鹤 | 2023-11-23 四 | 18.17 | 18.02 | 18.31 | 18.39 | 18.06 | 1.61% | 1.73% | 176824 | 32233万 | 186.96 | 190.38 | 15.08 | 100 | 华润双鹤 | 2023-11-22 三 | 18.32 | 18.29 | 18.02 | 18.45 | 18.02 | -1.48% | 1.42% | 145118 | 26371万 | 184 | 187.36 | 14.84 | 101 | 华润双鹤 | 2023-11-21 二 | 18.15 | 18.24 | 18.29 | 18.54 | 17.90 | 0.27% | 2.01% | 204752 | 37245万 | 186.75 | 190.17 | 15.06 | 102 | 华润双鹤 | 2023-11-20 一 | 17.70 | 17.71 | 18.24 | 18.33 | 17.65 | 2.99% | 2.21% | 225302 | 40715万 | 186.24 | 189.65 | 15.02 | 103 | 华润双鹤 | 2023-11-17 五 | 17.84 | 17.77 | 17.71 | 17.84 | 17.50 | -0.34% | 1.42% | 145142 | 25610万 | 180.83 | 184.14 | 14.58 | 104 | 华润双鹤 | 2023-11-16 四 | 17.80 | 17.87 | 17.77 | 18.12 | 17.70 | -0.56% | 1.24% | 126122 | 22536万 | 181.44 | 184.76 | 14.63 | 105 | 华润双鹤 | 2023-11-15 三 | 18.19 | 18.03 | 17.87 | 18.19 | 17.77 | -0.89% | 1.69% | 172368 | 30890万 | 182.46 | 185.8 | 14.71 | 106 | 华润双鹤 | 2023-11-14 二 | 18.13 | 18.13 | 18.03 | 18.84 | 17.83 | -0.55% | 4.21% | 430372 | 78527万 | 184.1 | 187.47 | 14.85 | 107 | 华润双鹤 | 2023-11-13 一 | 17.20 | 17.28 | 18.13 | 18.26 | 17.17 | 4.92% | 4.81% | 491104 | 87473万 | 185.12 | 188.5 | 14.93 | 108 | 华润双鹤 | 2023-11-10 五 | 16.48 | 16.57 | 17.28 | 17.75 | 16.40 | 4.28% | 3.96% | 404839 | 69718万 | 176.44 | 179.67 | 14.23 | 109 | 华润双鹤 | 2023-11-09 四 | 16.95 | 16.78 | 16.57 | 17.06 | 16.56 | -1.25% | 1.76% | 179548 | 30164万 | 169.19 | 172.28 | 13.64 | 110 | 华润双鹤 | 2023-11-08 三 | 16.61 | 16.69 | 16.78 | 17.05 | 16.55 | 0.54% | 1.74% | 178150 | 29994万 | 171.33 | 174.47 | 13.82 | 111 | 华润双鹤 | 2023-11-07 二 | 16.74 | 16.71 | 16.69 | 16.89 | 16.60 | -0.12% | 1.27% | 130173 | 21799万 | 170.42 | 173.53 | 13.74 | 112 | 华润双鹤 | 2023-11-06 一 | 16.63 | 16.51 | 16.71 | 16.84 | 16.62 | 1.21% | 1.48% | 150683 | 25196万 | 170.62 | 173.74 | 13.76 | 113 | 华润双鹤 | 2023-11-03 五 | 16.42 | 16.59 | 16.51 | 16.70 | 16.42 | -0.48% | 1.31% | 133400 | 22136万 | 168.58 | 171.66 | 13.59 | 114 | 华润双鹤 | 2023-11-02 四 | 16.88 | 16.80 | 16.59 | 16.88 | 16.55 | -1.25% | 1.27% | 129469 | 21582万 | 169.39 | 172.49 | 13.66 | 115 | 华润双鹤 | 2023-11-01 三 | 17.02 | 17.15 | 16.80 | 17.21 | 16.78 | -2.04% | 1.85% | 189067 | 31997万 | 171.54 | 174.68 | 13.83 | 116 | 华润双鹤 | 2023-10-31 二 | 16.97 | 17.00 | 17.15 | 17.63 | 16.91 | 0.88% | 2.89% | 295469 | 51068万 | 175.11 | 178.32 | 14.12 | 117 | 华润双鹤 | 2023-10-30 一 | 17.20 | 16.81 | 17.00 | 17.21 | 16.90 | 1.13% | 3.90% | 397739 | 67927万 | 173.58 | 176.76 | 14 | 118 | 华润双鹤 | 2023-10-27 五 | 15.35 | 15.28 | 16.81 | 16.81 | 15.31 | 10.01% | 3.26% | 332938 | 53914万 | 171.64 | 174.78 | 13.84 | 119 | 华润双鹤 | 2023-10-26 四 | 15.18 | 15.30 | 15.28 | 15.31 | 14.98 | -0.13% | 0.91% | 93190 | 14121万 | 156.02 | 158.87 | 13.2 | 120 | 华润双鹤 | 2023-10-25 三 | 15.30 | 15.22 | 15.30 | 15.52 | 15.27 | 0.53% | 1.15% | 117921 | 18110万 | 156.22 | 159.08 | 13.21 | 121 | 华润双鹤 | 2023-10-24 二 | 15.10 | 15.06 | 15.22 | 15.33 | 14.80 | 1.06% | 1.35% | 137696 | 20810万 | 155.41 | 158.25 | 13.15 | 122 | 华润双鹤 | 2023-10-23 一 | 15.10 | 15.21 | 15.06 | 15.33 | 14.92 | -0.99% | 1.18% | 120105 | 18145万 | 153.77 | 156.58 | 13.01 | 123 | 华润双鹤 | 2023-10-20 五 | 15.04 | 15.19 | 15.21 | 15.40 | 14.92 | 0.13% | 1.81% | 184514 | 27925万 | 155.3 | 158.14 | 13.14 | 124 | 华润双鹤 | 2023-10-19 四 | 16.55 | 16.62 | 15.19 | 16.65 | 14.98 | -8.60% | 4.10% | 418864 | 65213万 | 155.1 | 157.94 | 13.12 | 125 | 华润双鹤 | 2023-10-18 三 | 17.00 | 17.11 | 16.62 | 17.05 | 16.54 | -2.86% | 1.44% | 147297 | 24611万 | 169.7 | 172.8 | 14.35 | 126 | 华润双鹤 | 2023-10-17 二 | 17.32 | 17.48 | 17.11 | 17.48 | 16.92 | -2.12% | 1.80% | 183900 | 31415万 | 174.7 | 177.9 | 14.78 | 127 | 华润双鹤 | 2023-10-16 一 | 17.99 | 17.81 | 17.48 | 18.06 | 17.35 | -1.85% | 2.89% | 295074 | 52248万 | 178.48 | 181.75 | 15.1 | 128 | 华润双鹤 | 2023-10-13 五 | 17.12 | 17.18 | 17.81 | 18.29 | 17.06 | 3.67% | 4.25% | 433796 | 76945万 | 181.85 | 185.18 | 15.38 | 129 | 华润双鹤 | 2023-10-12 四 | 16.85 | 16.85 | 17.18 | 17.21 | 16.85 | 1.96% | 1.84% | 187668 | 32095万 | 175.42 | 178.63 | 14.84 | 130 | 华润双鹤 | 2023-10-11 三 | 16.71 | 16.74 | 16.85 | 17.12 | 16.71 | 0.66% | 1.65% | 168132 | 28472万 | 172.05 | 175.2 | 14.55 | 131 | 华润双鹤 | 2023-10-10 二 | 17.32 | 17.32 | 16.74 | 17.32 | 16.66 | -3.35% | 1.95% | 199064 | 33509万 | 170.93 | 174.05 | 14.46 | 132 | 华润双鹤 | 2023-10-09 一 | 17.21 | 17.46 | 17.32 | 17.38 | 16.75 | -0.80% | 2.65% | 270695 | 46270万 | 176.85 | 180.08 | 14.96 | 133 | 华润双鹤 | 2023-09-28 四 | 17.57 | 17.23 | 17.46 | 18.39 | 17.36 | 1.33% | 6.32% | 645568 | 114952万 | 178.28 | 181.54 | 15.08 | 134 | 华润双鹤 | 2023-09-27 三 | 16.48 | 16.41 | 17.23 | 17.56 | 16.43 | 5.00% | 4.13% | 421892 | 72283万 | 175.93 | 179.15 | 14.88 | 135 | 华润双鹤 | 2023-09-26 二 | 16.54 | 16.50 | 16.41 | 16.61 | 16.36 | -0.55% | 0.64% | 65604 | 10806万 | 167.56 | 170.62 | 14.17 | 136 | 华润双鹤 | 2023-09-25 一 | 16.26 | 16.28 | 16.50 | 16.62 | 16.21 | 1.35% | 1.09% | 110823 | 18263万 | 168.48 | 171.56 | 14.25 | 137 | 华润双鹤 | 2023-09-22 五 | 16.11 | 16.15 | 16.28 | 16.29 | 15.95 | 0.80% | 0.65% | 65939 | 10625万 | 166.23 | 169.27 | 14.06 | 138 | 华润双鹤 | 2023-09-21 四 | 16.32 | 16.38 | 16.15 | 16.35 | 16.15 | -1.40% | 0.56% | 57630 | 9348万 | 164.9 | 167.92 | 13.95 | 139 | 华润双鹤 | 2023-09-20 三 | 16.45 | 16.47 | 16.38 | 16.53 | 16.36 | -0.55% | 0.48% | 49258 | 8086万 | 167.25 | 170.31 | 14.15 | 140 | 华润双鹤 | 2023-09-19 二 | 16.36 | 16.42 | 16.47 | 16.59 | 16.31 | 0.30% | 0.61% | 62687 | 10321万 | 168.17 | 171.25 | 14.23 | 141 | 华润双鹤 | 2023-09-18 一 | 16.38 | 16.35 | 16.42 | 16.45 | 16.27 | 0.43% | 0.59% | 60008 | 9821万 | 167.66 | 170.73 | 14.18 | 142 | 华润双鹤 | 2023-09-15 五 | 16.19 | 16.11 | 16.35 | 16.41 | 16.11 | 1.49% | 1.01% | 103082 | 16824万 | 167.5 | 170.55 | 14.17 | 143 | 华润双鹤 | 2023-09-14 四 | 16.08 | 16.02 | 16.11 | 16.19 | 16.00 | 0.56% | 0.49% | 49817 | 8020万 | 165.04 | 168.05 | 13.96 | 144 | 华润双鹤 | 2023-09-13 三 | 16.24 | 16.19 | 16.02 | 16.24 | 15.92 | -1.05% | 0.51% | 51892 | 8330万 | 164.12 | 167.11 | 13.88 | 145 | 华润双鹤 | 2023-09-12 二 | 16.10 | 16.10 | 16.19 | 16.34 | 16.07 | 0.56% | 0.74% | 75958 | 12348万 | 165.86 | 168.88 | 14.03 | 146 | 华润双鹤 | 2023-09-11 一 | 15.76 | 15.65 | 16.10 | 16.26 | 15.65 | 2.88% | 0.96% | 97918 | 15685万 | 164.94 | 167.94 | 13.95 | 147 | 华润双鹤 | 2023-09-08 五 | 15.73 | 15.75 | 15.65 | 15.81 | 15.64 | -0.63% | 0.41% | 42395 | 6655万 | 160.33 | 163.25 | 13.56 | 148 | 华润双鹤 | 2023-09-07 四 | 16.02 | 16.03 | 15.75 | 16.02 | 15.74 | -1.75% | 0.55% | 55913 | 8857万 | 161.35 | 164.29 | 13.65 | 149 | 华润双鹤 | 2023-09-06 三 | 16.11 | 16.19 | 16.03 | 16.18 | 15.95 | -0.99% | 0.45% | 45974 | 7375万 | 164.22 | 167.21 | 13.89 | 150 | 华润双鹤 | 2023-09-05 二 | 16.31 | 16.31 | 16.19 | 16.38 | 16.16 | -0.74% | 0.41% | 42191 | 6860万 | 165.86 | 168.88 | 14.03 | 151 | 华润双鹤 | 2023-09-04 一 | 16.20 | 16.14 | 16.31 | 16.32 | 16.11 | 1.05% | 0.60% | 61867 | 10051万 | 167.09 | 170.13 | 14.13 | 152 | 华润双鹤 | 2023-09-01 五 | 16.10 | 16.13 | 16.14 | 16.18 | 16.06 | 0.06% | 0.48% | 49409 | 7963万 | 165.35 | 168.36 | 13.99 | 153 | 华润双鹤 | 2023-08-31 四 | 16.01 | 16.06 | 16.13 | 16.21 | 15.93 | 0.44% | 0.59% | 60523 | 9733万 | 165.24 | 168.26 | 13.98 | 154 | 华润双鹤 | 2023-08-30 三 | 16.15 | 16.16 | 16.06 | 16.18 | 15.97 | -0.62% | 0.59% | 60153 | 9676万 | 164.53 | 167.53 | 13.92 | 155 | 华润双鹤 | 2023-08-29 二 | 15.80 | 15.82 | 16.16 | 16.17 | 15.77 | 2.15% | 0.88% | 89702 | 14380万 | 165.55 | 168.57 | 14 | 156 | 华润双鹤 | 2023-08-28 一 | 16.48 | 15.72 | 15.82 | 16.48 | 15.74 | 0.64% | 1.17% | 119811 | 19247万 | 162.07 | 165.02 | 13.71 | 157 | 华润双鹤 | 2023-08-25 五 | 15.63 | 15.70 | 15.72 | 15.87 | 15.57 | 0.13% | 0.75% | 76678 | 12059万 | 161.04 | 163.98 | 13.62 | 158 | 华润双鹤 | 2023-08-23 三 | 15.74 | 15.74 | 15.61 | 15.84 | 15.60 | -0.83% | 0.58% | 59849 | 9415万 | 159.92 | 162.83 | 13.52 | 159 | 华润双鹤 | 2023-08-22 二 | 15.95 | 15.91 | 15.74 | 16.03 | 15.41 | -1.07% | 1.02% | 104447 | 16333万 | 161.25 | 164.19 | 13.64 |
|
行情刷新 | 流通股东
|