| 股票名称 | 代码 600188 | 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 | 兖矿能源 | 2024-04-23 二 | 23.77 | 24.07 | 23.64 | 24.00 | 23.19 | -1.79% | 0.75% | 337763 | 79603万 | 1070.56 | 1758.67 | 8.54 | 2 | 兖矿能源 | 2024-04-22 一 | 25.20 | 25.26 | 24.07 | 25.40 | 23.85 | -4.71% | 1.24% | 563120 | 137458万 | 1090.03 | 1790.66 | 8.7 | 3 | 兖矿能源 | 2024-04-19 五 | 25.37 | 25.49 | 25.26 | 25.75 | 25.23 | -0.90% | 0.77% | 347881 | 88581万 | 1143.92 | 1879.19 | 9.13 | 4 | 兖矿能源 | 2024-04-18 四 | 25.55 | 25.62 | 25.49 | 26.10 | 25.37 | -0.51% | 0.60% | 272171 | 69969万 | 1154.34 | 1896.3 | 9.21 | 5 | 兖矿能源 | 2024-04-17 三 | 25.35 | 25.50 | 25.62 | 25.67 | 25.01 | 0.47% | 0.62% | 280310 | 71113万 | 1160.23 | 1905.97 | 9.26 | 6 | 兖矿能源 | 2024-04-16 二 | 25.50 | 25.51 | 25.50 | 25.94 | 25.00 | -0.04% | 0.82% | 372852 | 95328万 | 1154.79 | 1897.04 | 9.22 | 7 | 兖矿能源 | 2024-04-15 一 | 24.95 | 24.89 | 25.51 | 25.51 | 24.80 | 2.49% | 0.82% | 371650 | 93955万 | 1155.24 | 1897.78 | 9.22 | 8 | 兖矿能源 | 2024-04-12 五 | 24.90 | 25.04 | 24.89 | 25.26 | 24.80 | -0.60% | 0.53% | 241800 | 60486万 | 1127.17 | 1851.66 | 9 | 9 | 兖矿能源 | 2024-04-11 四 | 24.70 | 24.90 | 25.04 | 25.40 | 24.38 | 0.56% | 0.80% | 363542 | 90699万 | 1133.96 | 1862.82 | 9.05 | 10 | 兖矿能源 | 2024-04-10 三 | 24.27 | 24.39 | 24.90 | 25.10 | 24.23 | 2.09% | 0.90% | 406946 | 101284万 | 1127.62 | 1852.4 | 9 | 11 | 兖矿能源 | 2024-04-09 二 | 24.52 | 24.55 | 24.39 | 24.80 | 24.18 | -0.65% | 0.58% | 261024 | 63782万 | 1104.52 | 1814.46 | 8.81 | 12 | 兖矿能源 | 2024-04-08 一 | 24.11 | 24.40 | 24.55 | 24.82 | 23.94 | 0.61% | 1.05% | 476280 | 116687万 | 1111.77 | 1826.37 | 8.87 | 13 | 兖矿能源 | 2024-04-03 三 | 23.37 | 23.53 | 24.40 | 24.48 | 23.36 | 3.70% | 1.13% | 510271 | 122549万 | 1104.98 | 1815.21 | 8.82 | 14 | 兖矿能源 | 2024-04-02 二 | 23.75 | 23.82 | 23.53 | 24.12 | 23.38 | -1.22% | 0.78% | 352262 | 83657万 | 1065.58 | 1750.48 | 8.5 | 15 | 兖矿能源 | 2024-04-01 一 | 23.66 | 23.79 | 23.82 | 23.85 | 23.36 | 0.13% | 0.74% | 333502 | 78841万 | 1078.71 | 1772.06 | 8.61 | 16 | 兖矿能源 | 2024-03-29 五 | 23.28 | 23.08 | 23.79 | 23.84 | 22.62 | 3.08% | 0.94% | 427623 | 100030万 | 1077.35 | 1769.83 | 8.6 | 17 | 兖矿能源 | 2024-03-28 四 | 23.01 | 23.01 | 23.08 | 23.28 | 22.70 | 0.30% | 0.63% | 287524 | 66212万 | 1045.2 | 1717.01 | 9.78 | 18 | 兖矿能源 | 2024-03-27 三 | 23.23 | 23.25 | 23.01 | 23.64 | 22.95 | -1.03% | 0.71% | 321289 | 74411万 | 1042.03 | 1711.8 | 9.75 | 19 | 兖矿能源 | 2024-03-26 二 | 24.00 | 24.15 | 23.25 | 24.25 | 23.00 | -3.73% | 1.05% | 476478 | 111441万 | 1052.9 | 1729.65 | 9.85 | 20 | 兖矿能源 | 2024-03-25 一 | 23.78 | 24.02 | 24.15 | 24.60 | 23.55 | 0.54% | 0.95% | 430912 | 104622万 | 1093.66 | 1796.61 | 10.23 | 21 | 兖矿能源 | 2024-03-22 五 | 23.97 | 23.85 | 24.02 | 24.22 | 23.86 | 0.71% | 0.76% | 343545 | 82502万 | 1087.77 | 1786.94 | 10.18 | 22 | 兖矿能源 | 2024-03-21 四 | 23.71 | 23.88 | 23.85 | 24.05 | 23.37 | -0.13% | 0.63% | 283081 | 67265万 | 1080.07 | 1774.29 | 10.11 | 23 | 兖矿能源 | 2024-03-20 三 | 23.60 | 23.69 | 23.88 | 24.20 | 23.52 | 0.80% | 0.78% | 354837 | 84766万 | 1081.43 | 1776.52 | 10.12 | 24 | 兖矿能源 | 2024-03-19 二 | 23.41 | 23.60 | 23.69 | 24.30 | 23.41 | 0.38% | 1.18% | 535358 | 127644万 | 1072.82 | 1762.39 | 10.04 | 25 | 兖矿能源 | 2024-03-18 一 | 23.70 | 24.05 | 23.60 | 23.80 | 23.12 | -1.87% | 1.26% | 572573 | 133989万 | 1068.75 | 1755.69 | 10 | 26 | 兖矿能源 | 2024-03-15 五 | 24.39 | 24.51 | 24.05 | 24.44 | 23.31 | -1.88% | 1.12% | 506012 | 120075万 | 1089.13 | 1789.17 | 10.19 | 27 | 兖矿能源 | 2024-03-14 四 | 24.30 | 24.53 | 24.51 | 24.72 | 24.22 | -0.08% | 0.77% | 347526 | 85183万 | 1109.96 | 1823.39 | 10.39 | 28 | 兖矿能源 | 2024-03-08 五 | 27.20 | 27.47 | 26.92 | 27.41 | 26.42 | -2.00% | 0.85% | 384564 | 103093万 | 1219.1 | 2002.68 | 11.41 | 29 | 兖矿能源 | 2024-03-07 四 | 26.99 | 27.19 | 27.47 | 27.90 | 26.99 | 1.03% | 0.76% | 342510 | 94261万 | 1235.99 | 2043.6 | 11.64 | 30 | 兖矿能源 | 2024-03-06 三 | 27.08 | 26.98 | 27.19 | 27.66 | 26.80 | 0.78% | 0.85% | 381713 | 104057万 | 1223.4 | 2022.76 | 11.52 | 31 | 兖矿能源 | 2024-03-05 二 | 26.86 | 27.03 | 26.98 | 27.56 | 26.65 | -0.18% | 0.86% | 385610 | 104321万 | 1213.95 | 2007.14 | 11.43 | 32 | 兖矿能源 | 2024-03-04 一 | 25.99 | 25.99 | 27.03 | 27.25 | 25.87 | 4.00% | 1.14% | 512171 | 137152万 | 1216.2 | 2010.86 | 11.45 | 33 | 兖矿能源 | 2024-03-01 五 | 25.68 | 25.88 | 25.99 | 26.30 | 25.61 | 0.43% | 0.85% | 381816 | 99218万 | 1169.4 | 1933.49 | 11.01 | 34 | 兖矿能源 | 2024-02-29 四 | 25.90 | 26.05 | 25.88 | 26.12 | 25.51 | -0.65% | 0.84% | 375997 | 96906万 | 1164.45 | 1925.31 | 10.97 | 35 | 兖矿能源 | 2024-02-28 三 | 26.18 | 26.36 | 26.05 | 26.50 | 25.50 | -1.18% | 1.11% | 499604 | 129687万 | 1172.1 | 1937.96 | 11.04 | 36 | 兖矿能源 | 2024-02-27 二 | 26.10 | 26.42 | 26.36 | 26.54 | 25.84 | -0.23% | 0.71% | 320266 | 84194万 | 1186.05 | 1961.02 | 11.17 | 37 | 兖矿能源 | 2024-02-26 一 | 26.76 | 27.23 | 26.42 | 27.66 | 25.98 | -2.97% | 1.28% | 575764 | 153627万 | 1188.75 | 1965.48 | 11.2 | 38 | 兖矿能源 | 2024-02-23 五 | 27.42 | 27.41 | 27.23 | 27.73 | 26.82 | -0.66% | 0.98% | 442818 | 120662万 | 1225.19 | 2025.74 | 11.54 | 39 | 兖矿能源 | 2024-02-22 四 | 25.50 | 25.72 | 27.41 | 27.43 | 25.46 | 6.57% | 1.17% | 525042 | 140187万 | 1233.29 | 2039.13 | 11.61 | 40 | 兖矿能源 | 2024-02-21 三 | 25.95 | 26.30 | 25.72 | 26.43 | 25.44 | -2.21% | 1.15% | 517568 | 133547万 | 1157.25 | 1913.41 | 10.9 | 41 | 兖矿能源 | 2024-02-20 二 | 25.12 | 25.12 | 26.30 | 26.54 | 24.95 | 4.70% | 1.29% | 579602 | 150612万 | 1183.35 | 1956.55 | 11.14 | 42 | 兖矿能源 | 2024-02-19 一 | 22.83 | 22.84 | 25.12 | 25.12 | 22.60 | 9.98% | 1.55% | 695850 | 169299万 | 1130.26 | 1868.77 | 10.64 | 43 | 兖矿能源 | 2024-02-08 四 | 23.01 | 23.25 | 22.84 | 23.01 | 22.49 | -1.76% | 0.69% | 310452 | 70536万 | 1027.67 | 1699.15 | 9.68 | 44 | 兖矿能源 | 2024-02-07 三 | 22.99 | 23.05 | 23.25 | 23.30 | 22.35 | 0.87% | 0.89% | 401556 | 91592万 | 1046.12 | 1729.65 | 9.85 | 45 | 兖矿能源 | 2024-02-06 二 | 23.30 | 23.47 | 23.05 | 23.75 | 22.84 | -1.79% | 0.87% | 390648 | 90225万 | 1037.12 | 1714.77 | 9.77 | 46 | 兖矿能源 | 2024-02-05 一 | 22.76 | 22.69 | 23.47 | 23.67 | 22.75 | 3.44% | 1.04% | 466607 | 108471万 | 1056.02 | 1746.02 | 9.95 | 47 | 兖矿能源 | 2024-02-02 五 | 22.60 | 22.65 | 22.69 | 22.99 | 22.28 | 0.18% | 0.77% | 344258 | 78335万 | 1020.92 | 1687.99 | 9.61 | 48 | 兖矿能源 | 2024-02-01 四 | 22.85 | 22.85 | 22.65 | 23.08 | 22.40 | -0.88% | 0.60% | 269392 | 61184万 | 1019.12 | 1685.02 | 9.6 | 49 | 兖矿能源 | 2024-01-31 三 | 22.55 | 22.91 | 22.85 | 23.31 | 22.40 | -0.26% | 0.73% | 326370 | 74686万 | 1028.12 | 1699.9 | 9.68 | 50 | 兖矿能源 | 2024-01-30 二 | 23.00 | 23.08 | 22.91 | 23.16 | 22.60 | -0.74% | 0.59% | 267270 | 61168万 | 1030.82 | 1704.36 | 9.71 | 51 | 兖矿能源 | 2024-01-29 一 | 22.81 | 22.72 | 23.08 | 23.45 | 22.48 | 1.58% | 1.07% | 480778 | 110935万 | 1038.47 | 1717.01 | 9.78 | 52 | 兖矿能源 | 2024-01-26 五 | 22.22 | 22.28 | 22.72 | 22.80 | 22.12 | 1.97% | 0.81% | 363675 | 81863万 | 1022.27 | 1690.23 | 9.63 | 53 | 兖矿能源 | 2024-01-25 四 | 21.60 | 21.56 | 22.28 | 22.36 | 21.60 | 3.34% | 0.83% | 374996 | 82787万 | 1002.47 | 1657.49 | 9.44 | 54 | 兖矿能源 | 2024-01-24 三 | 20.87 | 20.86 | 21.56 | 21.63 | 20.84 | 3.36% | 0.82% | 366839 | 78484万 | 970.08 | 1603.93 | 9.14 | 55 | 兖矿能源 | 2024-01-23 二 | 20.71 | 20.55 | 20.86 | 21.08 | 20.37 | 1.51% | 0.53% | 239182 | 49802万 | 938.58 | 1551.85 | 8.84 | 56 | 兖矿能源 | 2024-01-22 一 | 21.08 | 20.98 | 20.55 | 21.14 | 20.44 | -2.05% | 0.56% | 251450 | 52475万 | 924.63 | 1528.79 | 8.71 | 57 | 兖矿能源 | 2024-01-19 五 | 21.31 | 21.52 | 20.98 | 21.45 | 20.80 | -2.51% | 0.55% | 246838 | 51966万 | 943.98 | 1560.78 | 8.89 | 58 | 兖矿能源 | 2024-01-18 四 | 21.28 | 21.50 | 21.52 | 21.54 | 20.81 | 0.09% | 0.69% | 310526 | 65800万 | 968.28 | 1600.95 | 9.12 | 59 | 兖矿能源 | 2024-01-17 三 | 21.81 | 21.81 | 21.50 | 22.08 | 21.49 | -1.42% | 0.51% | 230500 | 50204万 | 967.38 | 1599.46 | 9.11 | 60 | 兖矿能源 | 2024-01-16 二 | 21.50 | 21.56 | 21.81 | 21.95 | 21.40 | 1.16% | 0.53% | 238726 | 51802万 | 981.33 | 1622.53 | 9.24 | 61 | 兖矿能源 | 2024-01-15 一 | 21.34 | 21.42 | 21.56 | 21.63 | 21.18 | 0.65% | 0.60% | 268768 | 57514万 | 970.08 | 1603.93 | 9.14 | 62 | 兖矿能源 | 2024-01-12 五 | 21.30 | 21.30 | 21.42 | 21.60 | 21.24 | 0.56% | 0.42% | 190792 | 40856万 | 963.78 | 1593.51 | 9.08 | 63 | 兖矿能源 | 2024-01-11 四 | 21.54 | 21.67 | 21.30 | 21.67 | 21.19 | -1.71% | 0.69% | 310910 | 66421万 | 958.38 | 1584.59 | 9.03 | 64 | 兖矿能源 | 2024-01-10 三 | 22.00 | 22.11 | 21.67 | 22.28 | 21.59 | -1.99% | 0.86% | 388268 | 84641万 | 975.03 | 1612.11 | 9.18 | 65 | 兖矿能源 | 2024-01-09 二 | 21.42 | 21.47 | 22.11 | 22.19 | 21.19 | 2.98% | 0.96% | 430751 | 94225万 | 994.82 | 1644.84 | 9.37 | 66 | 兖矿能源 | 2024-01-08 一 | 21.73 | 21.90 | 21.47 | 21.94 | 21.39 | -1.96% | 0.95% | 426635 | 91922万 | 966.03 | 1597.23 | 9.1 | 67 | 兖矿能源 | 2024-01-05 五 | 21.80 | 21.76 | 21.90 | 22.10 | 21.59 | 0.64% | 1.06% | 478812 | 104816万 | 985.38 | 1629.22 | 9.28 | 68 | 兖矿能源 | 2024-01-04 四 | 21.21 | 21.15 | 21.76 | 21.85 | 21.10 | 2.88% | 1.44% | 648388 | 140102万 | 979.08 | 1618.81 | 9.22 | 69 | 兖矿能源 | 2024-01-03 三 | 20.52 | 20.53 | 21.15 | 21.20 | 20.50 | 3.02% | 1.17% | 527467 | 110820万 | 951.63 | 1573.43 | 8.96 | 70 | 兖矿能源 | 2024-01-02 二 | 19.80 | 19.81 | 20.53 | 20.75 | 19.73 | 3.63% | 1.33% | 596330 | 121798万 | 923.73 | 1527.3 | 8.7 | 71 | 兖矿能源 | 2023-12-29 五 | 19.85 | 20.00 | 19.81 | 20.05 | 19.57 | -0.95% | 0.76% | 340670 | 67294万 | 891.34 | 1473.74 | 8.39 | 72 | 兖矿能源 | 2023-12-28 四 | 20.52 | 20.50 | 20.00 | 20.61 | 19.72 | -2.44% | 1.03% | 463474 | 92742万 | 899.89 | 1487.87 | 8.47 | 73 | 兖矿能源 | 2023-12-27 三 | 20.41 | 20.50 | 20.50 | 20.66 | 20.20 | 0.00% | 0.52% | 233117 | 47675万 | 922.38 | 1525.07 | 8.69 | 74 | 兖矿能源 | 2023-12-26 二 | 20.78 | 20.70 | 20.50 | 21.45 | 20.45 | -0.97% | 0.82% | 367264 | 76916万 | 922.38 | 1525.07 | 8.69 | 75 | 兖矿能源 | 2023-12-25 一 | 20.66 | 20.65 | 20.70 | 20.85 | 20.22 | 0.24% | 0.48% | 213889 | 43890万 | 931.38 | 1539.95 | 8.77 | 76 | 兖矿能源 | 2023-12-22 五 | 20.20 | 20.14 | 20.65 | 21.00 | 20.19 | 2.53% | 0.79% | 356060 | 73848万 | 929.13 | 1536.23 | 8.75 | 77 | 兖矿能源 | 2023-12-21 四 | 20.01 | 20.05 | 20.14 | 20.21 | 19.92 | 0.45% | 0.35% | 156380 | 31401万 | 906.19 | 1498.29 | 8.53 | 78 | 兖矿能源 | 2023-12-20 三 | 20.17 | 20.11 | 20.05 | 20.50 | 20.04 | -0.30% | 0.43% | 193188 | 39212万 | 902.14 | 1491.59 | 8.5 | 79 | 兖矿能源 | 2023-12-19 二 | 20.12 | 20.12 | 20.11 | 20.26 | 19.88 | -0.05% | 0.26% | 118772 | 23851万 | 904.84 | 1496.06 | 8.52 | 80 | 兖矿能源 | 2023-12-18 一 | 19.88 | 20.01 | 20.12 | 20.38 | 19.71 | 0.55% | 0.33% | 147966 | 29835万 | 905.29 | 1496.8 | 8.53 | 81 | 兖矿能源 | 2023-12-15 五 | 20.07 | 20.13 | 20.01 | 20.27 | 20.00 | -0.60% | 0.41% | 184236 | 37039万 | 900.34 | 1488.62 | 8.48 | 82 | 兖矿能源 | 2023-12-14 四 | 20.15 | 20.02 | 20.13 | 20.28 | 19.92 | 0.55% | 0.34% | 151588 | 30508万 | 905.74 | 1497.55 | 8.53 | 83 | 兖矿能源 | 2023-12-13 三 | 20.22 | 20.27 | 20.02 | 20.26 | 19.95 | -1.23% | 0.36% | 162974 | 32715万 | 900.79 | 1489.36 | 8.48 | 84 | 兖矿能源 | 2023-12-12 二 | 20.18 | 20.18 | 20.27 | 20.31 | 19.92 | 0.45% | 0.33% | 150499 | 30314万 | 912.03 | 1507.96 | 8.59 | 85 | 兖矿能源 | 2023-12-11 一 | 19.51 | 19.52 | 20.18 | 20.18 | 19.24 | 3.38% | 0.58% | 259463 | 51400万 | 907.99 | 1501.27 | 8.55 | 86 | 兖矿能源 | 2023-12-08 五 | 19.83 | 19.89 | 19.52 | 19.84 | 19.32 | -1.86% | 0.57% | 256363 | 50206万 | 878.29 | 1452.17 | 8.27 | 87 | 兖矿能源 | 2023-12-07 四 | 20.15 | 20.16 | 19.89 | 20.15 | 19.83 | -1.34% | 0.39% | 176810 | 35274万 | 894.94 | 1479.69 | 8.43 | 88 | 兖矿能源 | 2023-12-06 三 | 20.11 | 20.21 | 20.16 | 20.30 | 19.92 | -0.25% | 0.38% | 171193 | 34427万 | 907.09 | 1499.78 | 8.54 | 89 | 兖矿能源 | 2023-12-05 二 | 20.73 | 20.84 | 20.21 | 20.87 | 20.18 | -3.02% | 0.50% | 227106 | 46587万 | 909.33 | 1503.5 | 8.56 | 90 | 兖矿能源 | 2023-12-04 一 | 20.62 | 20.67 | 20.84 | 20.85 | 20.48 | 0.82% | 0.52% | 235590 | 48771万 | 937.68 | 1550.36 | 8.83 | 91 | 兖矿能源 | 2023-12-01 五 | 20.55 | 20.55 | 20.67 | 20.73 | 20.51 | 0.58% | 0.42% | 189665 | 39109万 | 930.03 | 1537.72 | 8.76 | 92 | 兖矿能源 | 2023-11-30 四 | 20.70 | 20.60 | 20.55 | 20.72 | 20.40 | -0.24% | 0.47% | 212481 | 43647万 | 924.63 | 1528.79 | 8.71 | 93 | 兖矿能源 | 2023-11-29 三 | 20.38 | 20.41 | 20.60 | 20.79 | 20.36 | 0.93% | 0.54% | 243953 | 50371万 | 926.88 | 1532.51 | 8.73 | 94 | 兖矿能源 | 2023-11-28 二 | 20.36 | 20.46 | 20.41 | 20.48 | 20.12 | -0.24% | 0.42% | 189548 | 38552万 | 918.33 | 1518.38 | 8.65 | 95 | 兖矿能源 | 2023-11-24 五 | 19.70 | 19.75 | 20.07 | 20.28 | 19.70 | 1.62% | 0.74% | 332899 | 66915万 | 903.04 | 1493.08 | 8.5 | 96 | 兖矿能源 | 2023-11-23 四 | 19.70 | 19.63 | 19.75 | 19.79 | 19.53 | 0.61% | 0.28% | 126881 | 24946万 | 888.64 | 1469.28 | 8.37 | 97 | 兖矿能源 | 2023-11-22 三 | 19.60 | 19.70 | 19.63 | 19.86 | 19.44 | -0.36% | 0.29% | 129343 | 25437万 | 883.24 | 1460.35 | 8.32 | 98 | 兖矿能源 | 2023-11-21 二 | 19.72 | 19.78 | 19.70 | 19.98 | 19.65 | -0.40% | 0.43% | 191562 | 37916万 | 886.39 | 1465.56 | 8.35 | 99 | 兖矿能源 | 2023-11-20 一 | 19.77 | 19.72 | 19.78 | 19.80 | 19.51 | 0.30% | 0.30% | 136377 | 26797万 | 889.99 | 1471.51 | 8.38 | 100 | 兖矿能源 | 2023-11-17 五 | 19.71 | 19.85 | 19.72 | 19.96 | 19.65 | -0.65% | 0.41% | 184028 | 36437万 | 887.29 | 1467.04 | 8.36 | 101 | 兖矿能源 | 2023-11-16 四 | 19.55 | 19.61 | 19.85 | 19.90 | 19.37 | 1.22% | 0.60% | 268862 | 52988万 | 893.14 | 1476.72 | 8.41 | 102 | 兖矿能源 | 2023-11-15 三 | 19.52 | 19.46 | 19.61 | 19.71 | 19.44 | 0.77% | 0.41% | 183356 | 35905万 | 882.34 | 1459.38 | 8.31 | 103 | 兖矿能源 | 2023-11-14 二 | 19.55 | 19.73 | 19.46 | 19.66 | 19.32 | -1.37% | 0.40% | 178469 | 34664万 | 875.59 | 1448.22 | 8.25 | 104 | 兖矿能源 | 2023-11-13 一 | 19.81 | 19.72 | 19.73 | 19.86 | 19.30 | 0.05% | 0.51% | 228557 | 44734万 | 887.74 | 1468.31 | 8.36 | 105 | 兖矿能源 | 2023-11-10 五 | 19.67 | 19.69 | 19.72 | 19.84 | 19.38 | 0.15% | 0.65% | 290867 | 57059万 | 887.29 | 1467.57 | 8.36 | 106 | 兖矿能源 | 2023-11-09 四 | 18.67 | 18.67 | 19.69 | 19.70 | 18.66 | 5.46% | 1.41% | 636248 | 123293万 | 885.94 | 1465.34 | 8.35 | 107 | 兖矿能源 | 2023-11-08 三 | 18.83 | 18.86 | 18.67 | 18.94 | 18.58 | -1.01% | 0.48% | 217648 | 40693万 | 840.04 | 1389.43 | 7.91 | 108 | 兖矿能源 | 2023-11-07 二 | 18.71 | 18.76 | 18.86 | 18.90 | 18.54 | 0.53% | 0.56% | 251908 | 47265万 | 848.59 | 1403.57 | 7.99 | 109 | 兖矿能源 | 2023-11-06 一 | 19.34 | 19.29 | 18.76 | 19.44 | 18.65 | -2.75% | 0.92% | 412475 | 77648万 | 844.09 | 1396.13 | 7.95 | 110 | 兖矿能源 | 2023-11-03 五 | 19.39 | 19.29 | 19.29 | 19.64 | 19.23 | 0.00% | 0.42% | 187339 | 36296万 | 867.94 | 1435.57 | 8.18 | 111 | 兖矿能源 | 2023-11-02 四 | 19.20 | 19.19 | 19.29 | 19.46 | 19.14 | 0.52% | 0.30% | 134868 | 26098万 | 867.94 | 1435.57 | 8.18 | 112 | 兖矿能源 | 2023-11-01 三 | 19.42 | 19.52 | 19.19 | 19.57 | 19.00 | -1.69% | 0.39% | 177351 | 33989万 | 863.44 | 1428.13 | 8.13 | 113 | 兖矿能源 | 2023-10-31 二 | 19.11 | 19.22 | 19.52 | 19.70 | 19.05 | 1.56% | 0.52% | 233554 | 45556万 | 878.29 | 1452.69 | 8.27 | 114 | 兖矿能源 | 2023-10-30 一 | 19.26 | 19.49 | 19.22 | 19.55 | 19.17 | -1.39% | 0.58% | 261587 | 50492万 | 864.79 | 1430.36 | 8.15 | 115 | 兖矿能源 | 2023-10-27 五 | 19.48 | 19.76 | 19.49 | 19.79 | 19.30 | -1.37% | 0.55% | 248000 | 48426万 | 876.94 | 1450.45 | 6.19 | 116 | 兖矿能源 | 2023-10-26 四 | 20.05 | 20.21 | 19.76 | 20.18 | 19.46 | -2.23% | 0.41% | 185821 | 36678万 | 889.09 | 1470.55 | 6.27 | 117 | 兖矿能源 | 2023-10-25 三 | 19.99 | 19.85 | 20.21 | 20.45 | 19.92 | 1.81% | 0.60% | 271587 | 54863万 | 909.33 | 1504.04 | 6.42 | 118 | 兖矿能源 | 2023-10-24 二 | 19.64 | 19.58 | 19.85 | 19.91 | 19.37 | 1.38% | 0.45% | 203726 | 40072万 | 893.14 | 1477.25 | 6.3 | 119 | 兖矿能源 | 2023-10-23 一 | 19.75 | 19.84 | 19.58 | 19.88 | 19.40 | -1.31% | 0.42% | 187704 | 36871万 | 880.99 | 1457.15 | 6.22 | 120 | 兖矿能源 | 2023-10-20 五 | 19.72 | 19.79 | 19.84 | 20.02 | 19.68 | 0.25% | 0.43% | 191751 | 38051万 | 892.69 | 1476.5 | 6.3 | 121 | 兖矿能源 | 2023-10-19 四 | 20.33 | 20.39 | 19.79 | 20.35 | 19.79 | -2.94% | 0.61% | 275121 | 54922万 | 890.44 | 1472.78 | 6.28 | 122 | 兖矿能源 | 2023-10-18 三 | 20.36 | 20.45 | 20.39 | 20.82 | 20.25 | -0.29% | 0.54% | 241588 | 49533万 | 917.43 | 1517.43 | 6.47 | 123 | 兖矿能源 | 2023-10-17 二 | 20.20 | 20.40 | 20.45 | 20.55 | 19.98 | 0.25% | 0.73% | 327742 | 66479万 | 920.13 | 1521.9 | 6.49 | 124 | 兖矿能源 | 2023-10-16 一 | 20.05 | 19.91 | 20.40 | 20.42 | 19.75 | 2.46% | 0.95% | 428029 | 86318万 | 917.88 | 1518.18 | 6.48 | 125 | 兖矿能源 | 2023-10-13 五 | 19.67 | 19.76 | 19.91 | 20.10 | 19.51 | 0.76% | 0.56% | 251111 | 49792万 | 895.84 | 1481.71 | 6.32 | 126 | 兖矿能源 | 2023-10-12 四 | 19.84 | 19.90 | 19.76 | 20.02 | 19.71 | -0.70% | 0.59% | 263266 | 52271万 | 889.09 | 1470.55 | 6.27 | 127 | 兖矿能源 | 2023-10-11 三 | 20.14 | 20.24 | 19.90 | 20.28 | 19.72 | -1.68% | 0.69% | 310670 | 61807万 | 895.39 | 1480.97 | 6.32 | 128 | 兖矿能源 | 2023-10-10 二 | 20.61 | 20.80 | 20.24 | 20.71 | 20.20 | -2.69% | 0.62% | 279252 | 56926万 | 910.68 | 1506.27 | 6.43 | 129 | 兖矿能源 | 2023-10-09 一 | 20.20 | 20.25 | 20.80 | 21.26 | 20.05 | 2.72% | 1.13% | 506380 | 104738万 | 935.88 | 1547.94 | 6.6 | 130 | 兖矿能源 | 2023-09-28 四 | 20.57 | 20.17 | 20.25 | 20.66 | 20.17 | 0.40% | 0.72% | 322933 | 65646万 | 911.13 | 1507.01 | 6.43 | 131 | 兖矿能源 | 2023-09-27 三 | 20.37 | 20.40 | 20.17 | 20.50 | 20.12 | -1.13% | 0.54% | 243832 | 49408万 | 907.54 | 1501.06 | 6.4 | 132 | 兖矿能源 | 2023-09-26 二 | 20.50 | 20.63 | 20.40 | 20.75 | 20.35 | -1.11% | 0.64% | 286712 | 58741万 | 917.88 | 1518.18 | 6.48 | 133 | 兖矿能源 | 2023-09-25 一 | 20.56 | 20.61 | 20.63 | 21.00 | 20.38 | 0.10% | 0.72% | 322602 | 66852万 | 928.23 | 1535.29 | 6.55 | 134 | 兖矿能源 | 2023-09-22 五 | 21.22 | 21.20 | 20.61 | 21.25 | 20.48 | -2.78% | 1.60% | 719362 | 148940万 | 927.33 | 1533.8 | 6.54 | 135 | 兖矿能源 | 2023-09-21 四 | 21.18 | 21.44 | 21.20 | 21.49 | 21.10 | -1.12% | 0.88% | 395193 | 84094万 | 953.88 | 1577.71 | 6.73 | 136 | 兖矿能源 | 2023-09-20 三 | 21.50 | 21.85 | 21.44 | 21.78 | 21.16 | -1.88% | 1.17% | 525812 | 112563万 | 964.68 | 1595.57 | 6.81 | 137 | 兖矿能源 | 2023-09-19 二 | 21.20 | 21.04 | 21.85 | 22.00 | 21.20 | 3.85% | 1.74% | 784166 | 170082万 | 983.13 | 1626.09 | 6.94 | 138 | 兖矿能源 | 2023-09-18 一 | 20.79 | 20.59 | 21.04 | 21.05 | 20.55 | 2.19% | 1.19% | 534950 | 111654万 | 946.68 | 1565.81 | 6.68 | 139 | 兖矿能源 | 2023-09-15 五 | 20.55 | 20.55 | 20.59 | 20.95 | 20.38 | 0.19% | 1.13% | 510525 | 105097万 | 926.43 | 1532.32 | 6.54 | 140 | 兖矿能源 | 2023-09-14 四 | 19.60 | 19.51 | 20.55 | 20.63 | 19.42 | 5.33% | 2.01% | 903919 | 182158万 | 924.63 | 1529.34 | 6.52 | 141 | 兖矿能源 | 2023-09-13 三 | 19.16 | 19.15 | 19.51 | 19.79 | 19.10 | 1.88% | 0.81% | 365973 | 71451万 | 877.84 | 1451.94 | 6.19 | 142 | 兖矿能源 | 2023-09-12 二 | 19.47 | 19.38 | 19.15 | 19.64 | 19.12 | -1.19% | 0.69% | 308323 | 59495万 | 861.64 | 1425.15 | 6.08 | 143 | 兖矿能源 | 2023-09-11 一 | 19.34 | 19.24 | 19.38 | 20.16 | 19.32 | 0.73% | 1.11% | 498308 | 97872万 | 871.99 | 1442.27 | 6.15 | 144 | 兖矿能源 | 2023-09-08 五 | 19.60 | 19.71 | 19.24 | 19.66 | 19.23 | -2.38% | 0.79% | 356717 | 69070万 | 865.69 | 1431.85 | 6.11 | 145 | 兖矿能源 | 2023-09-07 四 | 19.69 | 19.68 | 19.71 | 20.15 | 19.55 | 0.15% | 1.17% | 525620 | 104260万 | 886.84 | 1466.83 | 6.26 | 146 | 兖矿能源 | 2023-09-06 三 | 19.07 | 19.17 | 19.68 | 19.79 | 19.07 | 2.66% | 1.28% | 575688 | 112195万 | 885.49 | 1464.59 | 6.25 | 147 | 兖矿能源 | 2023-09-05 二 | 19.13 | 19.07 | 19.17 | 19.34 | 18.80 | 0.52% | 1.02% | 458199 | 87727万 | 862.54 | 1426.64 | 6.09 | 148 | 兖矿能源 | 2023-09-04 一 | 18.73 | 18.49 | 19.07 | 19.41 | 18.60 | 3.14% | 1.97% | 887826 | 168604万 | 858.04 | 1419.2 | 6.06 | 149 | 兖矿能源 | 2023-09-01 五 | 17.40 | 17.23 | 18.49 | 18.62 | 17.39 | 7.31% | 2.17% | 975794 | 177990万 | 831.94 | 1376.03 | 5.87 | 150 | 兖矿能源 | 2023-08-31 四 | 17.07 | 17.13 | 17.23 | 17.31 | 17.00 | 0.58% | 0.78% | 350259 | 60326万 | 775.25 | 1282.26 | 5.47 | 151 | 兖矿能源 | 2023-08-30 三 | 17.14 | 17.08 | 17.13 | 17.20 | 16.84 | 0.29% | 0.78% | 349745 | 59553万 | 770.75 | 1274.82 | 5.44 | 152 | 兖矿能源 | 2023-08-29 二 | 17.39 | 17.40 | 17.08 | 17.39 | 17.04 | -1.84% | 1.04% | 467079 | 80302万 | 768.5 | 1271.1 | 5.42 | 153 | 兖矿能源 | 2023-08-28 一 | 17.36 | 16.58 | 17.40 | 17.99 | 17.18 | 4.95% | 1.58% | 711956 | 125254万 | 782.9 | 1294.92 | 5.52 | 154 | 兖矿能源 | 2023-08-25 五 | 16.55 | 16.72 | 16.58 | 16.84 | 16.51 | -0.84% | 0.31% | 141008 | 23442万 | 746.01 | 1233.89 | 4.08 | 155 | 兖矿能源 | 2023-08-23 三 | 16.86 | 16.86 | 17.08 | 17.42 | 16.80 | 1.30% | 0.59% | 266045 | 45808万 | 768.5 | 1271.1 | 4.2 | 156 | 兖矿能源 | 2023-08-22 二 | 16.52 | 16.53 | 16.86 | 16.89 | 16.49 | 2.00% | 0.35% | 159177 | 26521万 | 758.6 | 1254.73 | 4.15 |
|
行情刷新 | 流通股东
|