| 股票名称 | 代码 600176 | 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 | 中国巨石 | 2024-04-30 二 | 11.92 | 12.02 | 11.93 | 12.29 | 11.78 | -0.75% | 0.92% | 368172 | 44460万 | 477.57 | 477.57 | 19.31 | 2 | 中国巨石 | 2024-04-29 一 | 11.85 | 11.92 | 12.02 | 12.22 | 11.70 | 0.84% | 1.20% | 480101 | 57532万 | 481.18 | 481.18 | 19.45 | 3 | 中国巨石 | 2024-04-26 五 | 11.65 | 11.98 | 11.92 | 11.99 | 11.51 | -0.50% | 1.70% | 680799 | 79870万 | 477.17 | 477.17 | 19.29 | 4 | 中国巨石 | 2024-04-25 四 | 11.93 | 12.08 | 11.98 | 12.30 | 11.93 | -0.83% | 0.87% | 346535 | 41808万 | 479.58 | 479.58 | 15.75 | 5 | 中国巨石 | 2024-04-24 三 | 11.99 | 12.16 | 12.08 | 12.25 | 11.71 | -0.66% | 1.12% | 449579 | 53934万 | 483.58 | 483.58 | 15.88 | 6 | 中国巨石 | 2024-04-23 二 | 12.40 | 12.55 | 12.16 | 12.44 | 11.81 | -3.11% | 2.20% | 879344 | 105887万 | 486.78 | 486.78 | 15.99 | 7 | 中国巨石 | 2024-04-22 一 | 11.99 | 12.05 | 12.55 | 12.94 | 11.96 | 4.15% | 2.17% | 870383 | 107989万 | 502.39 | 502.39 | 16.5 | 8 | 中国巨石 | 2024-04-19 五 | 11.72 | 11.84 | 12.05 | 12.44 | 11.71 | 1.77% | 2.12% | 847854 | 102708万 | 482.38 | 482.38 | 15.84 | 9 | 中国巨石 | 2024-04-18 四 | 11.25 | 11.36 | 11.84 | 12.05 | 11.15 | 4.23% | 2.69% | 1078233 | 126148万 | 473.97 | 473.97 | 15.57 | 10 | 中国巨石 | 2024-04-17 三 | 11.07 | 11.12 | 11.36 | 11.44 | 10.95 | 2.16% | 2.09% | 837532 | 93863万 | 454.76 | 454.76 | 14.94 | 11 | 中国巨石 | 2024-04-16 二 | 11.17 | 11.38 | 11.12 | 11.34 | 10.96 | -2.28% | 1.90% | 759415 | 84701万 | 445.15 | 445.15 | 14.62 | 12 | 中国巨石 | 2024-04-15 一 | 10.70 | 10.49 | 11.38 | 11.54 | 10.70 | 8.48% | 2.68% | 1073961 | 121141万 | 455.56 | 455.56 | 14.96 | 13 | 中国巨石 | 2024-04-12 五 | 10.65 | 10.72 | 10.49 | 10.71 | 10.44 | -2.15% | 0.75% | 302105 | 31844万 | 419.93 | 419.93 | 13.79 | 14 | 中国巨石 | 2024-04-11 四 | 10.70 | 10.75 | 10.72 | 10.86 | 10.60 | -0.28% | 0.53% | 211836 | 22781万 | 429.14 | 429.14 | 14.1 | 15 | 中国巨石 | 2024-04-10 三 | 10.87 | 10.92 | 10.75 | 10.88 | 10.53 | -1.56% | 0.72% | 290102 | 31031万 | 430.34 | 430.34 | 14.14 | 16 | 中国巨石 | 2024-04-09 二 | 10.71 | 10.76 | 10.92 | 10.97 | 10.71 | 1.49% | 0.74% | 294919 | 32009万 | 437.14 | 437.14 | 14.36 | 17 | 中国巨石 | 2024-04-08 一 | 11.14 | 11.17 | 10.76 | 11.16 | 10.68 | -3.67% | 1.19% | 475391 | 51799万 | 430.74 | 430.74 | 14.15 | 18 | 中国巨石 | 2024-04-03 三 | 11.20 | 11.13 | 11.17 | 11.47 | 11.00 | 0.36% | 1.11% | 444921 | 49982万 | 447.15 | 447.15 | 14.69 | 19 | 中国巨石 | 2024-04-02 二 | 11.19 | 11.20 | 11.13 | 11.25 | 11.00 | -0.63% | 0.85% | 341369 | 37847万 | 445.55 | 445.55 | 14.63 | 20 | 中国巨石 | 2024-04-01 一 | 10.78 | 10.78 | 11.20 | 11.28 | 10.68 | 3.90% | 1.39% | 555022 | 61303万 | 448.35 | 448.35 | 14.73 | 21 | 中国巨石 | 2024-03-29 五 | 10.41 | 10.47 | 10.78 | 10.83 | 10.33 | 2.96% | 1.04% | 414947 | 44233万 | 431.54 | 431.54 | 14.17 | 22 | 中国巨石 | 2024-03-28 四 | 10.49 | 10.50 | 10.47 | 10.59 | 10.37 | -0.29% | 1.06% | 423260 | 44331万 | 419.13 | 419.13 | 13.77 | 23 | 中国巨石 | 2024-03-27 三 | 10.75 | 10.83 | 10.50 | 10.79 | 10.48 | -3.05% | 1.07% | 427625 | 45445万 | 420.33 | 420.33 | 13.81 | 24 | 中国巨石 | 2024-03-26 二 | 10.25 | 10.37 | 10.83 | 10.88 | 10.25 | 4.44% | 1.98% | 792299 | 84296万 | 433.54 | 433.54 | 14.24 | 25 | 中国巨石 | 2024-03-25 一 | 9.71 | 9.74 | 10.37 | 10.66 | 9.70 | 6.47% | 2.41% | 966197 | 99668万 | 415.13 | 415.13 | 13.64 | 26 | 中国巨石 | 2024-03-22 五 | 9.80 | 9.84 | 9.74 | 9.87 | 9.64 | -1.02% | 0.53% | 211140 | 20516万 | 389.91 | 389.91 | 12.81 | 27 | 中国巨石 | 2024-03-21 四 | 10.03 | 10.02 | 9.84 | 10.05 | 9.71 | -1.80% | 0.89% | 356622 | 35150万 | 393.91 | 393.91 | 12.94 | 28 | 中国巨石 | 2024-03-20 三 | 10.06 | 10.10 | 10.02 | 10.08 | 9.95 | -0.79% | 0.48% | 191145 | 19133万 | 401.11 | 401.11 | 13.18 | 29 | 中国巨石 | 2024-03-19 二 | 10.21 | 10.26 | 10.10 | 10.24 | 10.08 | -1.56% | 0.48% | 190665 | 19340万 | 404.32 | 404.32 | 10.73 | 30 | 中国巨石 | 2024-03-18 一 | 10.16 | 10.18 | 10.26 | 10.33 | 10.13 | 0.79% | 0.71% | 282731 | 28921万 | 410.72 | 410.72 | 10.9 | 31 | 中国巨石 | 2024-03-15 五 | 10.10 | 9.99 | 10.18 | 10.25 | 9.98 | 1.90% | 0.76% | 302671 | 30592万 | 407.52 | 407.52 | 10.82 | 32 | 中国巨石 | 2024-03-14 四 | 10.11 | 10.12 | 9.99 | 10.16 | 9.93 | -1.28% | 0.54% | 215171 | 21596万 | 399.91 | 399.91 | 10.62 | 33 | 中国巨石 | 2024-03-08 五 | 9.85 | 9.86 | 9.77 | 9.91 | 9.75 | -0.91% | 0.45% | 181393 | 17792万 | 391.11 | 391.11 | 10.38 | 34 | 中国巨石 | 2024-03-07 四 | 9.89 | 9.90 | 9.86 | 9.98 | 9.85 | -0.40% | 0.45% | 178325 | 17691万 | 394.71 | 394.71 | 10.48 | 35 | 中国巨石 | 2024-03-06 三 | 9.90 | 9.90 | 9.90 | 9.99 | 9.84 | 0.00% | 0.33% | 132311 | 13114万 | 396.31 | 396.31 | 10.52 | 36 | 中国巨石 | 2024-03-05 二 | 9.95 | 9.98 | 9.90 | 9.99 | 9.88 | -0.80% | 0.42% | 168658 | 16732万 | 396.31 | 396.31 | 10.52 | 37 | 中国巨石 | 2024-03-04 一 | 10.01 | 10.02 | 9.98 | 10.12 | 9.95 | -0.40% | 0.47% | 187359 | 18764万 | 399.51 | 399.51 | 10.61 | 38 | 中国巨石 | 2024-03-01 五 | 10.00 | 10.02 | 10.02 | 10.07 | 9.92 | 0.00% | 0.49% | 197986 | 19790万 | 401.11 | 401.11 | 10.65 | 39 | 中国巨石 | 2024-02-29 四 | 9.82 | 9.86 | 10.02 | 10.03 | 9.75 | 1.62% | 0.65% | 259410 | 25806万 | 401.11 | 401.11 | 10.65 | 40 | 中国巨石 | 2024-02-28 三 | 9.93 | 9.94 | 9.86 | 10.22 | 9.86 | -0.80% | 1.02% | 407340 | 41012万 | 394.71 | 394.71 | 10.48 | 41 | 中国巨石 | 2024-02-27 二 | 9.85 | 9.90 | 9.94 | 9.94 | 9.82 | 0.40% | 0.54% | 215800 | 21326万 | 397.91 | 397.91 | 10.56 | 42 | 中国巨石 | 2024-02-26 一 | 9.96 | 9.99 | 9.90 | 10.07 | 9.89 | -0.90% | 0.64% | 257977 | 25735万 | 396.31 | 396.31 | 10.52 | 43 | 中国巨石 | 2024-02-23 五 | 10.00 | 10.00 | 9.99 | 10.03 | 9.83 | -0.10% | 0.66% | 265043 | 26368万 | 399.91 | 399.91 | 10.62 | 44 | 中国巨石 | 2024-02-22 四 | 9.90 | 9.94 | 10.00 | 10.03 | 9.87 | 0.60% | 0.73% | 290606 | 28884万 | 400.31 | 400.31 | 10.63 | 45 | 中国巨石 | 2024-02-21 三 | 9.82 | 9.88 | 9.94 | 10.16 | 9.74 | 0.61% | 0.82% | 329763 | 32949万 | 397.91 | 397.91 | 10.56 | 46 | 中国巨石 | 2024-02-20 二 | 9.81 | 9.85 | 9.88 | 10.03 | 9.69 | 0.30% | 0.72% | 290067 | 28662万 | 395.51 | 395.51 | 10.5 | 47 | 中国巨石 | 2024-02-19 一 | 9.83 | 9.74 | 9.85 | 9.95 | 9.69 | 1.13% | 0.85% | 342239 | 33622万 | 394.31 | 394.31 | 10.47 | 48 | 中国巨石 | 2024-02-08 四 | 9.75 | 9.70 | 9.74 | 9.83 | 9.51 | 0.41% | 1.12% | 447995 | 43441万 | 389.91 | 389.91 | 10.35 | 49 | 中国巨石 | 2024-02-07 三 | 9.41 | 9.38 | 9.70 | 9.81 | 9.34 | 3.41% | 1.32% | 528622 | 50788万 | 388.3 | 388.3 | 10.31 | 50 | 中国巨石 | 2024-02-06 二 | 8.73 | 8.73 | 9.38 | 9.41 | 8.64 | 7.45% | 1.08% | 432507 | 39490万 | 375.49 | 375.49 | 9.97 | 51 | 中国巨石 | 2024-02-05 一 | 8.98 | 9.03 | 8.73 | 8.98 | 8.50 | -3.32% | 1.04% | 415405 | 36473万 | 349.47 | 349.47 | 9.28 | 52 | 中国巨石 | 2024-02-02 五 | 9.28 | 9.28 | 9.03 | 9.38 | 8.77 | -2.69% | 1.17% | 467295 | 42605万 | 361.48 | 361.48 | 9.6 | 53 | 中国巨石 | 2024-02-01 四 | 9.18 | 9.18 | 9.28 | 9.53 | 9.14 | 1.09% | 0.88% | 353792 | 33025万 | 371.49 | 371.49 | 9.86 | 54 | 中国巨石 | 2024-01-31 三 | 9.09 | 9.18 | 9.18 | 9.47 | 9.03 | 0.00% | 1.04% | 417898 | 38689万 | 367.49 | 367.49 | 9.76 | 55 | 中国巨石 | 2024-01-30 二 | 9.51 | 9.60 | 9.18 | 9.53 | 9.17 | -4.38% | 0.93% | 372046 | 34697万 | 367.49 | 367.49 | 9.76 | 56 | 中国巨石 | 2024-01-29 一 | 9.45 | 9.56 | 9.60 | 9.84 | 9.45 | 0.42% | 1.34% | 536285 | 51742万 | 384.3 | 384.3 | 10.2 | 57 | 中国巨石 | 2024-01-26 五 | 9.50 | 9.54 | 9.56 | 9.72 | 9.41 | 0.21% | 0.91% | 364552 | 34776万 | 382.7 | 382.7 | 10.16 | 58 | 中国巨石 | 2024-01-25 四 | 9.01 | 9.03 | 9.54 | 9.58 | 8.98 | 5.65% | 1.26% | 502697 | 46958万 | 381.9 | 381.9 | 10.14 | 59 | 中国巨石 | 2024-01-24 三 | 8.80 | 8.75 | 9.03 | 9.08 | 8.65 | 3.20% | 0.74% | 295154 | 26180万 | 361.48 | 361.48 | 9.6 | 60 | 中国巨石 | 2024-01-23 二 | 8.72 | 8.72 | 8.75 | 8.81 | 8.59 | 0.34% | 0.55% | 221823 | 19315万 | 350.27 | 350.27 | 9.3 | 61 | 中国巨石 | 2024-01-22 一 | 8.97 | 9.00 | 8.72 | 9.06 | 8.65 | -3.11% | 0.72% | 289850 | 25707万 | 349.07 | 349.07 | 9.27 | 62 | 中国巨石 | 2024-01-19 五 | 8.98 | 9.00 | 9.00 | 9.16 | 8.91 | 0.00% | 0.61% | 242629 | 21978万 | 360.28 | 360.28 | 9.57 | 63 | 中国巨石 | 2024-01-18 四 | 8.90 | 8.96 | 9.00 | 9.06 | 8.73 | 0.45% | 0.76% | 304636 | 27044万 | 360.28 | 360.28 | 9.57 | 64 | 中国巨石 | 2024-01-17 三 | 9.34 | 9.33 | 8.96 | 9.34 | 8.95 | -3.97% | 0.71% | 284616 | 25836万 | 358.68 | 358.68 | 9.52 | 65 | 中国巨石 | 2024-01-16 二 | 9.40 | 9.41 | 9.33 | 9.45 | 9.23 | -0.85% | 0.43% | 173824 | 16213万 | 373.49 | 373.49 | 9.92 | 66 | 中国巨石 | 2024-01-15 一 | 9.40 | 9.41 | 9.41 | 9.53 | 9.29 | 0.00% | 0.36% | 143173 | 13498万 | 376.7 | 376.7 | 10 | 67 | 中国巨石 | 2024-01-12 五 | 9.39 | 9.40 | 9.41 | 9.57 | 9.35 | 0.11% | 0.34% | 137510 | 13000万 | 376.7 | 376.7 | 10 | 68 | 中国巨石 | 2024-01-11 四 | 9.32 | 9.33 | 9.40 | 9.45 | 9.20 | 0.75% | 0.35% | 140301 | 13104万 | 376.29 | 376.29 | 9.99 | 69 | 中国巨石 | 2024-01-10 三 | 9.29 | 9.35 | 9.33 | 9.45 | 9.25 | -0.21% | 0.34% | 138048 | 12934万 | 373.49 | 373.49 | 9.92 | 70 | 中国巨石 | 2024-01-09 二 | 9.29 | 9.30 | 9.35 | 9.39 | 9.15 | 0.54% | 0.45% | 181671 | 16856万 | 374.29 | 374.29 | 9.94 | 71 | 中国巨石 | 2024-01-08 一 | 9.45 | 9.46 | 9.30 | 9.47 | 9.29 | -1.69% | 0.41% | 165552 | 15474万 | 372.29 | 372.29 | 9.88 | 72 | 中国巨石 | 2024-01-05 五 | 9.57 | 9.58 | 9.46 | 9.75 | 9.44 | -1.25% | 0.53% | 211830 | 20340万 | 378.7 | 378.7 | 10.05 | 73 | 中国巨石 | 2024-01-04 四 | 9.74 | 9.75 | 9.58 | 9.74 | 9.46 | -1.74% | 0.56% | 226012 | 21598万 | 383.5 | 383.5 | 10.18 | 74 | 中国巨石 | 2024-01-03 三 | 9.77 | 9.78 | 9.75 | 9.80 | 9.70 | -0.31% | 0.38% | 153980 | 15021万 | 390.31 | 390.31 | 10.36 | 75 | 中国巨石 | 2024-01-02 二 | 9.85 | 9.83 | 9.78 | 9.93 | 9.78 | -0.51% | 0.42% | 167624 | 16522万 | 391.51 | 391.51 | 10.39 | 76 | 中国巨石 | 2023-12-29 五 | 9.91 | 9.88 | 9.83 | 9.94 | 9.77 | -0.51% | 0.62% | 248860 | 24474万 | 393.51 | 393.51 | 10.45 | 77 | 中国巨石 | 2023-12-28 四 | 9.58 | 9.60 | 9.88 | 9.93 | 9.53 | 2.92% | 0.72% | 288780 | 28334万 | 395.51 | 395.51 | 10.5 | 78 | 中国巨石 | 2023-12-27 三 | 9.57 | 9.55 | 9.60 | 9.64 | 9.45 | 0.52% | 0.38% | 153103 | 14632万 | 384.3 | 384.3 | 10.2 | 79 | 中国巨石 | 2023-12-26 二 | 9.71 | 9.70 | 9.55 | 9.73 | 9.53 | -1.55% | 0.28% | 111687 | 10706万 | 382.3 | 382.3 | 10.15 | 80 | 中国巨石 | 2023-12-25 一 | 9.57 | 9.61 | 9.70 | 9.70 | 9.52 | 0.94% | 0.34% | 137897 | 13290万 | 388.3 | 388.3 | 10.31 | 81 | 中国巨石 | 2023-12-22 五 | 9.65 | 9.68 | 9.61 | 9.73 | 9.46 | -0.72% | 0.68% | 270855 | 25992万 | 384.7 | 384.7 | 10.21 | 82 | 中国巨石 | 2023-12-21 四 | 9.52 | 9.53 | 9.68 | 9.73 | 9.47 | 1.57% | 0.58% | 231998 | 22267万 | 387.5 | 387.5 | 10.29 | 83 | 中国巨石 | 2023-12-20 三 | 9.75 | 9.74 | 9.53 | 9.81 | 9.52 | -2.16% | 0.49% | 194401 | 18680万 | 381.5 | 381.5 | 10.13 | 84 | 中国巨石 | 2023-12-19 二 | 9.82 | 9.86 | 9.74 | 9.88 | 9.63 | -1.22% | 0.52% | 209776 | 20402万 | 389.91 | 389.91 | 10.35 | 85 | 中国巨石 | 2023-12-18 一 | 9.97 | 10.03 | 9.86 | 10.02 | 9.82 | -1.69% | 0.40% | 158756 | 15734万 | 394.71 | 394.71 | 10.48 | 86 | 中国巨石 | 2023-12-15 五 | 10.08 | 10.07 | 10.03 | 10.20 | 10.03 | -0.40% | 0.33% | 130459 | 13159万 | 401.51 | 401.51 | 10.66 | 87 | 中国巨石 | 2023-12-14 四 | 10.10 | 10.10 | 10.07 | 10.24 | 10.06 | -0.30% | 0.30% | 121420 | 12306万 | 403.12 | 403.12 | 10.7 | 88 | 中国巨石 | 2023-12-13 三 | 10.25 | 10.24 | 10.10 | 10.25 | 10.06 | -1.37% | 0.39% | 156537 | 15869万 | 404.32 | 404.32 | 10.73 | 89 | 中国巨石 | 2023-12-12 二 | 10.10 | 10.12 | 10.24 | 10.28 | 10.07 | 1.19% | 0.80% | 319414 | 32542万 | 409.92 | 409.92 | 10.88 | 90 | 中国巨石 | 2023-12-11 一 | 10.00 | 10.08 | 10.12 | 10.14 | 9.70 | 0.40% | 1.17% | 470347 | 46498万 | 405.12 | 405.12 | 10.76 | 91 | 中国巨石 | 2023-12-08 五 | 10.12 | 10.14 | 10.08 | 10.23 | 10.05 | -0.59% | 0.57% | 226851 | 22921万 | 403.52 | 403.52 | 10.71 | 92 | 中国巨石 | 2023-12-07 四 | 10.33 | 10.31 | 10.14 | 10.34 | 10.08 | -1.65% | 0.71% | 283030 | 28733万 | 405.92 | 405.92 | 10.78 | 93 | 中国巨石 | 2023-12-06 三 | 10.49 | 10.50 | 10.31 | 10.52 | 10.30 | -1.81% | 0.71% | 284238 | 29533万 | 412.72 | 412.72 | 10.96 | 94 | 中国巨石 | 2023-12-05 二 | 10.60 | 10.65 | 10.50 | 10.70 | 10.50 | -1.41% | 0.45% | 181405 | 19251万 | 420.33 | 420.33 | 11.16 | 95 | 中国巨石 | 2023-12-04 一 | 10.86 | 10.90 | 10.65 | 10.90 | 10.56 | -2.29% | 0.69% | 274472 | 29262万 | 426.33 | 426.33 | 11.32 | 96 | 中国巨石 | 2023-12-01 五 | 11.07 | 11.07 | 10.90 | 11.08 | 10.81 | -1.54% | 0.53% | 212788 | 23207万 | 436.34 | 436.34 | 11.58 | 97 | 中国巨石 | 2023-11-30 四 | 11.17 | 11.18 | 11.07 | 11.18 | 11.03 | -0.98% | 0.38% | 153877 | 17082万 | 443.15 | 443.15 | 11.77 | 98 | 中国巨石 | 2023-11-29 三 | 11.30 | 11.34 | 11.18 | 11.36 | 11.18 | -1.41% | 0.29% | 117047 | 13148万 | 447.55 | 447.55 | 11.88 | 99 | 中国巨石 | 2023-11-28 二 | 11.30 | 11.32 | 11.34 | 11.39 | 11.28 | 0.18% | 0.18% | 73172 | 8294万 | 453.96 | 453.96 | 12.05 | 100 | 中国巨石 | 2023-11-24 五 | 11.45 | 11.48 | 11.40 | 11.54 | 11.37 | -0.70% | 0.26% | 104509 | 11944万 | 456.36 | 456.36 | 12.12 | 101 | 中国巨石 | 2023-11-23 四 | 11.33 | 11.31 | 11.48 | 11.50 | 11.32 | 1.50% | 0.32% | 127408 | 14565万 | 459.56 | 459.56 | 12.2 | 102 | 中国巨石 | 2023-11-22 三 | 11.48 | 11.50 | 11.31 | 11.52 | 11.31 | -1.65% | 0.33% | 131564 | 15006万 | 452.75 | 452.75 | 12.02 | 103 | 中国巨石 | 2023-11-21 二 | 11.48 | 11.48 | 11.50 | 11.70 | 11.48 | 0.17% | 0.53% | 213676 | 24731万 | 460.36 | 460.36 | 12.22 | 104 | 中国巨石 | 2023-11-20 一 | 11.38 | 11.38 | 11.48 | 11.52 | 11.27 | 0.88% | 0.49% | 195138 | 22267万 | 459.56 | 459.56 | 12.2 | 105 | 中国巨石 | 2023-11-17 五 | 11.70 | 11.74 | 11.38 | 11.74 | 11.35 | -3.07% | 0.94% | 375801 | 42890万 | 455.56 | 455.56 | 12.09 | 106 | 中国巨石 | 2023-11-16 四 | 11.64 | 11.65 | 11.74 | 11.81 | 11.54 | 0.77% | 0.55% | 219007 | 25645万 | 469.97 | 469.97 | 12.48 | 107 | 中国巨石 | 2023-11-15 三 | 11.57 | 11.50 | 11.65 | 11.76 | 11.55 | 1.30% | 0.49% | 194518 | 22686万 | 466.37 | 466.37 | 12.38 | 108 | 中国巨石 | 2023-11-14 二 | 11.50 | 11.56 | 11.50 | 11.59 | 11.45 | -0.52% | 0.44% | 174373 | 20069万 | 460.36 | 460.36 | 12.22 | 109 | 中国巨石 | 2023-11-13 一 | 11.70 | 11.64 | 11.56 | 11.73 | 11.30 | -0.69% | 0.56% | 224155 | 25723万 | 462.76 | 462.76 | 12.29 | 110 | 中国巨石 | 2023-11-10 五 | 11.70 | 11.72 | 11.64 | 11.75 | 11.59 | -0.68% | 0.47% | 187665 | 21914万 | 465.97 | 465.97 | 12.37 | 111 | 中国巨石 | 2023-11-09 四 | 11.62 | 11.66 | 11.72 | 11.84 | 11.60 | 0.51% | 0.44% | 174179 | 20469万 | 469.17 | 469.17 | 12.46 | 112 | 中国巨石 | 2023-11-08 三 | 11.75 | 11.77 | 11.66 | 11.82 | 11.53 | -0.93% | 0.46% | 182910 | 21326万 | 466.77 | 466.77 | 12.39 | 113 | 中国巨石 | 2023-11-07 二 | 11.89 | 11.93 | 11.77 | 11.89 | 11.69 | -1.34% | 0.36% | 144416 | 16967万 | 471.17 | 471.17 | 12.51 | 114 | 中国巨石 | 2023-11-06 一 | 11.76 | 11.73 | 11.93 | 11.93 | 11.75 | 1.71% | 0.47% | 187739 | 22243万 | 477.57 | 477.57 | 12.68 | 115 | 中国巨石 | 2023-11-03 五 | 11.53 | 11.52 | 11.73 | 11.76 | 11.46 | 1.82% | 0.38% | 150259 | 17548万 | 469.57 | 469.57 | 12.47 | 116 | 中国巨石 | 2023-11-02 四 | 11.62 | 11.69 | 11.52 | 11.71 | 11.51 | -1.45% | 0.31% | 122227 | 14155万 | 461.16 | 461.16 | 12.24 | 117 | 中国巨石 | 2023-11-01 三 | 11.59 | 11.57 | 11.69 | 11.78 | 11.52 | 1.04% | 0.49% | 198038 | 23095万 | 467.97 | 467.97 | 12.42 | 118 | 中国巨石 | 2023-10-31 二 | 11.45 | 11.48 | 11.57 | 11.60 | 11.40 | 0.78% | 0.54% | 216764 | 24908万 | 463.16 | 463.16 | 12.3 | 119 | 中国巨石 | 2023-10-30 一 | 11.66 | 11.65 | 11.48 | 11.78 | 11.35 | -1.46% | 0.88% | 350300 | 40224万 | 459.56 | 459.56 | 12.2 | 120 | 中国巨石 | 2023-10-27 五 | 11.58 | 11.63 | 11.65 | 11.79 | 11.50 | 0.17% | 0.74% | 297041 | 34706万 | 466.37 | 466.37 | 12.38 | 121 | 中国巨石 | 2023-10-26 四 | 11.66 | 11.71 | 11.63 | 11.67 | 11.44 | -0.68% | 0.45% | 179067 | 20639万 | 465.56 | 465.56 | 12.36 | 122 | 中国巨石 | 2023-10-25 三 | 11.60 | 11.57 | 11.71 | 11.82 | 11.55 | 1.21% | 0.72% | 286707 | 33530万 | 468.77 | 468.77 | 12.45 | 123 | 中国巨石 | 2023-10-24 二 | 12.15 | 12.32 | 11.57 | 12.28 | 11.50 | -6.09% | 1.00% | 400564 | 46763万 | 463.16 | 463.16 | 12.3 | 124 | 中国巨石 | 2023-10-23 一 | 12.50 | 12.56 | 12.32 | 12.57 | 12.24 | -1.91% | 0.25% | 101645 | 12585万 | 493.19 | 493.19 | 11.04 | 125 | 中国巨石 | 2023-10-20 五 | 12.56 | 12.65 | 12.56 | 12.72 | 12.51 | -0.71% | 0.27% | 106470 | 13414万 | 502.79 | 502.79 | 11.26 | 126 | 中国巨石 | 2023-10-19 四 | 12.91 | 13.00 | 12.65 | 12.92 | 12.60 | -2.69% | 0.45% | 182029 | 23080万 | 506.4 | 506.4 | 11.34 | 127 | 中国巨石 | 2023-10-18 三 | 13.01 | 13.05 | 13.00 | 13.03 | 12.90 | -0.38% | 0.19% | 75212 | 9764万 | 520.41 | 520.41 | 11.65 | 128 | 中国巨石 | 2023-10-17 二 | 13.06 | 13.04 | 13.05 | 13.10 | 12.72 | 0.08% | 0.29% | 117801 | 15259万 | 522.41 | 522.41 | 11.7 | 129 | 中国巨石 | 2023-10-16 一 | 13.10 | 13.08 | 13.04 | 13.29 | 12.95 | -0.31% | 0.43% | 170489 | 22348万 | 522.01 | 522.01 | 11.69 | 130 | 中国巨石 | 2023-10-13 五 | 13.94 | 13.95 | 13.08 | 13.94 | 12.99 | -6.24% | 0.92% | 367279 | 48698万 | 523.61 | 523.61 | 11.72 | 131 | 中国巨石 | 2023-10-12 四 | 13.66 | 13.64 | 13.95 | 13.96 | 13.65 | 2.27% | 0.37% | 146589 | 20336万 | 558.44 | 558.44 | 12.5 | 132 | 中国巨石 | 2023-10-11 三 | 13.53 | 13.47 | 13.64 | 13.66 | 13.50 | 1.26% | 0.25% | 98293 | 13367万 | 546.03 | 546.03 | 12.22 | 133 | 中国巨石 | 2023-10-10 二 | 13.65 | 13.58 | 13.47 | 13.68 | 13.43 | -0.81% | 0.24% | 97061 | 13104万 | 539.22 | 539.22 | 12.07 | 134 | 中国巨石 | 2023-10-09 一 | 13.47 | 13.50 | 13.58 | 13.63 | 13.40 | 0.59% | 0.26% | 104308 | 14132万 | 543.63 | 543.63 | 12.17 | 135 | 中国巨石 | 2023-09-28 四 | 13.71 | 13.75 | 13.50 | 13.78 | 13.48 | -1.82% | 0.40% | 160880 | 21784万 | 540.42 | 540.42 | 12.1 | 136 | 中国巨石 | 2023-09-27 三 | 13.65 | 13.70 | 13.75 | 13.95 | 13.65 | 0.36% | 0.29% | 117630 | 16188万 | 550.43 | 550.43 | 12.32 | 137 | 中国巨石 | 2023-09-26 二 | 13.89 | 13.89 | 13.70 | 13.96 | 13.65 | -1.37% | 0.32% | 128528 | 17682万 | 548.43 | 548.43 | 12.28 | 138 | 中国巨石 | 2023-09-25 一 | 14.01 | 14.02 | 13.89 | 14.08 | 13.85 | -0.93% | 0.27% | 106430 | 14825万 | 556.04 | 556.04 | 12.45 | 139 | 中国巨石 | 2023-09-22 五 | 13.78 | 13.81 | 14.02 | 14.04 | 13.75 | 1.52% | 0.26% | 105872 | 14713万 | 561.24 | 561.24 | 12.56 | 140 | 中国巨石 | 2023-09-21 四 | 14.09 | 14.07 | 13.81 | 14.09 | 13.80 | -1.85% | 0.24% | 96191 | 13368万 | 552.83 | 552.83 | 12.38 | 141 | 中国巨石 | 2023-09-20 三 | 14.08 | 14.10 | 14.07 | 14.13 | 13.95 | -0.21% | 0.19% | 77083 | 10836万 | 563.24 | 563.24 | 12.61 | 142 | 中国巨石 | 2023-09-19 二 | 14.02 | 14.02 | 14.10 | 14.13 | 13.96 | 0.57% | 0.28% | 110903 | 15608万 | 564.44 | 564.44 | 12.64 | 143 | 中国巨石 | 2023-09-18 一 | 13.94 | 13.99 | 14.02 | 14.05 | 13.86 | 0.21% | 0.23% | 93029 | 13018万 | 561.24 | 561.24 | 12.56 | 144 | 中国巨石 | 2023-09-15 五 | 14.02 | 14.01 | 13.99 | 14.14 | 13.93 | -0.14% | 0.29% | 117714 | 16494万 | 560.04 | 560.04 | 12.54 | 145 | 中国巨石 | 2023-09-14 四 | 14.04 | 14.02 | 14.01 | 14.05 | 13.92 | -0.07% | 0.19% | 77721 | 10874万 | 560.84 | 560.84 | 12.56 | 146 | 中国巨石 | 2023-09-13 三 | 13.97 | 14.04 | 14.02 | 14.08 | 13.89 | -0.14% | 0.32% | 129472 | 18098万 | 561.24 | 561.24 | 12.56 | 147 | 中国巨石 | 2023-09-12 二 | 14.15 | 14.19 | 14.04 | 14.23 | 13.91 | -1.06% | 0.40% | 161488 | 22603万 | 562.04 | 562.04 | 12.58 | 148 | 中国巨石 | 2023-09-11 一 | 14.20 | 14.19 | 14.19 | 14.35 | 14.10 | 0.00% | 0.38% | 152406 | 21657万 | 568.05 | 568.05 | 12.72 | 149 | 中国巨石 | 2023-09-08 五 | 14.25 | 14.29 | 14.19 | 14.37 | 14.09 | -0.70% | 0.20% | 78160 | 11126万 | 568.05 | 568.05 | 12.72 | 150 | 中国巨石 | 2023-09-07 四 | 14.37 | 14.41 | 14.29 | 14.49 | 14.27 | -0.83% | 0.27% | 108677 | 15614万 | 572.05 | 572.05 | 12.81 | 151 | 中国巨石 | 2023-09-06 三 | 14.40 | 14.51 | 14.41 | 14.47 | 14.28 | -0.69% | 0.19% | 75938 | 10926万 | 576.85 | 576.85 | 12.91 | 152 | 中国巨石 | 2023-09-05 二 | 14.44 | 14.47 | 14.51 | 14.52 | 14.37 | 0.28% | 0.24% | 94800 | 13702万 | 580.86 | 580.86 | 13 | 153 | 中国巨石 | 2023-09-04 一 | 14.49 | 14.37 | 14.47 | 14.69 | 14.39 | 0.70% | 0.46% | 185547 | 26946万 | 579.25 | 579.25 | 12.97 | 154 | 中国巨石 | 2023-09-01 五 | 13.91 | 13.96 | 14.37 | 14.44 | 13.91 | 2.94% | 0.47% | 186496 | 26691万 | 575.25 | 575.25 | 12.88 | 155 | 中国巨石 | 2023-08-31 四 | 14.06 | 14.07 | 13.96 | 14.15 | 13.90 | -0.78% | 0.19% | 75437 | 10548万 | 558.84 | 558.84 | 12.51 | 156 | 中国巨石 | 2023-08-30 三 | 14.16 | 14.15 | 14.07 | 14.20 | 14.00 | -0.57% | 0.27% | 109662 | 15471万 | 563.24 | 563.24 | 12.61 | 157 | 中国巨石 | 2023-08-29 二 | 13.95 | 13.95 | 14.15 | 14.24 | 13.88 | 1.43% | 0.36% | 144513 | 20346万 | 566.44 | 566.44 | 12.68 | 158 | 中国巨石 | 2023-08-28 一 | 14.23 | 13.86 | 13.95 | 14.58 | 13.88 | 0.65% | 0.44% | 176849 | 25123万 | 558.44 | 558.44 | 12.5 | 159 | 中国巨石 | 2023-08-25 五 | 13.92 | 13.91 | 13.86 | 13.97 | 13.73 | -0.36% | 0.21% | 83318 | 11537万 | 554.83 | 554.83 | 12.42 | 160 | 中国巨石 | 2023-08-23 三 | 14.19 | 14.18 | 13.90 | 14.24 | 13.90 | -1.97% | 0.25% | 101505 | 14212万 | 556.44 | 556.44 | 12.46 | 161 | 中国巨石 | 2023-08-22 二 | 14.22 | 14.13 | 14.18 | 14.30 | 14.02 | 0.35% | 0.26% | 105279 | 14875万 | 567.64 | 567.64 | 12.71 |
|
行情刷新 | 流通股东
|