| 股票名称 | 代码 600307 | 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 | 酒钢宏兴 | 2024-04-18 四 | 1.37 | 1.37 | 1.36 | 1.38 | 1.36 | -0.73% | 0.40% | 249505 | 3413万 | 85.18 | 85.18 | -6.52 | 2 | 酒钢宏兴 | 2024-04-17 三 | 1.35 | 1.35 | 1.37 | 1.38 | 1.35 | 1.48% | 0.62% | 387586 | 5306万 | 85.81 | 85.81 | -6.57 | 3 | 酒钢宏兴 | 2024-04-16 二 | 1.37 | 1.39 | 1.35 | 1.38 | 1.35 | -2.88% | 0.73% | 460285 | 6261万 | 84.56 | 84.56 | -6.47 | 4 | 酒钢宏兴 | 2024-04-15 一 | 1.40 | 1.40 | 1.39 | 1.41 | 1.36 | -0.71% | 0.70% | 439187 | 6087万 | 87.06 | 87.06 | -6.66 | 5 | 酒钢宏兴 | 2024-04-12 五 | 1.42 | 1.41 | 1.40 | 1.42 | 1.40 | -0.71% | 0.35% | 216286 | 3044万 | 87.69 | 87.69 | -6.71 | 6 | 酒钢宏兴 | 2024-04-11 四 | 1.40 | 1.40 | 1.41 | 1.43 | 1.38 | 0.71% | 0.58% | 366229 | 5169万 | 88.31 | 88.31 | -6.76 | 7 | 酒钢宏兴 | 2024-04-10 三 | 1.43 | 1.43 | 1.40 | 1.44 | 1.39 | -2.10% | 0.59% | 367546 | 5181万 | 87.69 | 87.69 | -6.71 | 8 | 酒钢宏兴 | 2024-04-09 二 | 1.42 | 1.42 | 1.43 | 1.44 | 1.42 | 0.70% | 0.52% | 327178 | 4680万 | 89.57 | 89.57 | -6.86 | 9 | 酒钢宏兴 | 2024-04-08 一 | 1.43 | 1.43 | 1.42 | 1.45 | 1.41 | -0.70% | 0.71% | 445066 | 6387万 | 88.94 | 88.94 | -6.81 | 10 | 酒钢宏兴 | 2024-04-03 三 | 1.41 | 1.42 | 1.43 | 1.43 | 1.40 | 0.70% | 0.77% | 485172 | 6887万 | 89.57 | 89.57 | -6.86 | 11 | 酒钢宏兴 | 2024-04-02 二 | 1.40 | 1.40 | 1.42 | 1.43 | 1.39 | 1.43% | 0.72% | 449475 | 6343万 | 88.94 | 88.94 | -6.81 | 12 | 酒钢宏兴 | 2024-04-01 一 | 1.38 | 1.38 | 1.40 | 1.40 | 1.38 | 1.45% | 0.44% | 278518 | 3873万 | 87.69 | 87.69 | -6.71 | 13 | 酒钢宏兴 | 2024-03-29 五 | 1.37 | 1.36 | 1.38 | 1.38 | 1.36 | 1.47% | 0.20% | 126325 | 1735万 | 86.43 | 86.43 | -6.62 | 14 | 酒钢宏兴 | 2024-03-28 四 | 1.36 | 1.36 | 1.36 | 1.39 | 1.35 | 0.00% | 0.37% | 229570 | 3149万 | 85.18 | 85.18 | -6.52 | 15 | 酒钢宏兴 | 2024-03-27 三 | 1.38 | 1.38 | 1.36 | 1.39 | 1.36 | -1.45% | 0.40% | 248240 | 3403万 | 85.18 | 85.18 | -6.52 | 16 | 酒钢宏兴 | 2024-03-26 二 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 0.00% | 0.33% | 209301 | 2886万 | 86.43 | 86.43 | -6.62 | 17 | 酒钢宏兴 | 2024-03-25 一 | 1.38 | 1.38 | 1.38 | 1.40 | 1.37 | 0.00% | 0.43% | 268761 | 3726万 | 86.43 | 86.43 | -6.62 | 18 | 酒钢宏兴 | 2024-03-22 五 | 1.41 | 1.41 | 1.38 | 1.42 | 1.37 | -2.13% | 0.79% | 497424 | 6916万 | 86.43 | 86.43 | -6.62 | 19 | 酒钢宏兴 | 2024-03-21 四 | 1.41 | 1.41 | 1.41 | 1.43 | 1.41 | 0.00% | 0.29% | 180468 | 2556万 | 88.31 | 88.31 | -6.76 | 20 | 酒钢宏兴 | 2024-03-20 三 | 1.42 | 1.42 | 1.41 | 1.43 | 1.40 | -0.70% | 0.59% | 366962 | 5186万 | 88.31 | 88.31 | -6.76 | 21 | 酒钢宏兴 | 2024-03-19 二 | 1.41 | 1.42 | 1.42 | 1.47 | 1.40 | 0.00% | 1.02% | 641830 | 9192万 | 88.94 | 88.94 | -6.81 | 22 | 酒钢宏兴 | 2024-03-18 一 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 0.00% | 0.43% | 271937 | 3836万 | 88.94 | 88.94 | -6.81 | 23 | 酒钢宏兴 | 2024-03-15 五 | 1.39 | 1.40 | 1.42 | 1.43 | 1.39 | 1.43% | 0.83% | 522080 | 7381万 | 88.94 | 88.94 | -6.81 | 24 | 酒钢宏兴 | 2024-03-14 四 | 1.39 | 1.39 | 1.40 | 1.41 | 1.38 | 0.72% | 0.60% | 376231 | 5260万 | 87.69 | 87.69 | -6.71 | 25 | 酒钢宏兴 | 2024-03-08 五 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | -0.72% | 0.40% | 253575 | 3497万 | 86.43 | 86.43 | -6.62 | 26 | 酒钢宏兴 | 2024-03-07 四 | 1.37 | 1.37 | 1.39 | 1.41 | 1.36 | 1.46% | 0.73% | 459765 | 6386万 | 87.06 | 87.06 | -6.66 | 27 | 酒钢宏兴 | 2024-03-06 三 | 1.36 | 1.36 | 1.37 | 1.38 | 1.35 | 0.74% | 0.44% | 276804 | 3787万 | 85.81 | 85.81 | -6.57 | 28 | 酒钢宏兴 | 2024-03-05 二 | 1.37 | 1.37 | 1.36 | 1.38 | 1.36 | -0.73% | 0.29% | 179701 | 2452万 | 85.18 | 85.18 | -6.52 | 29 | 酒钢宏兴 | 2024-03-04 一 | 1.39 | 1.39 | 1.37 | 1.39 | 1.36 | -1.44% | 0.56% | 350132 | 4807万 | 85.81 | 85.81 | -6.57 | 30 | 酒钢宏兴 | 2024-03-01 五 | 1.40 | 1.40 | 1.39 | 1.41 | 1.38 | -0.71% | 0.62% | 387132 | 5394万 | 87.06 | 87.06 | -6.66 | 31 | 酒钢宏兴 | 2024-02-29 四 | 1.38 | 1.39 | 1.40 | 1.41 | 1.37 | 0.72% | 0.69% | 433120 | 6043万 | 87.69 | 87.69 | -6.71 | 32 | 酒钢宏兴 | 2024-02-28 三 | 1.41 | 1.41 | 1.39 | 1.47 | 1.39 | -1.42% | 1.00% | 627096 | 8941万 | 87.06 | 87.06 | -6.66 | 33 | 酒钢宏兴 | 2024-02-27 二 | 1.39 | 1.39 | 1.41 | 1.42 | 1.38 | 1.44% | 0.57% | 354019 | 4956万 | 88.31 | 88.31 | -6.76 | 34 | 酒钢宏兴 | 2024-02-26 一 | 1.40 | 1.40 | 1.39 | 1.41 | 1.38 | -0.71% | 0.75% | 472492 | 6586万 | 87.06 | 87.06 | -6.66 | 35 | 酒钢宏兴 | 2024-02-23 五 | 1.40 | 1.40 | 1.40 | 1.41 | 1.39 | 0.00% | 0.36% | 226092 | 3163万 | 87.69 | 87.69 | -6.71 | 36 | 酒钢宏兴 | 2024-02-22 四 | 1.39 | 1.40 | 1.40 | 1.41 | 1.39 | 0.00% | 0.43% | 266313 | 3721万 | 87.69 | 87.69 | -6.71 | 37 | 酒钢宏兴 | 2024-02-21 三 | 1.37 | 1.38 | 1.40 | 1.42 | 1.36 | 1.45% | 0.72% | 449776 | 6272万 | 87.69 | 87.69 | -6.71 | 38 | 酒钢宏兴 | 2024-02-20 二 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | -0.72% | 0.30% | 190344 | 2623万 | 86.43 | 86.43 | -6.62 | 39 | 酒钢宏兴 | 2024-02-19 一 | 1.38 | 1.38 | 1.39 | 1.40 | 1.37 | 0.72% | 0.55% | 342961 | 4754万 | 87.06 | 87.06 | -6.66 | 40 | 酒钢宏兴 | 2024-02-08 四 | 1.36 | 1.36 | 1.38 | 1.39 | 1.35 | 1.47% | 0.84% | 525202 | 7175万 | 86.43 | 86.43 | -6.62 | 41 | 酒钢宏兴 | 2024-02-07 三 | 1.34 | 1.34 | 1.36 | 1.39 | 1.33 | 1.49% | 0.97% | 609066 | 8300万 | 85.18 | 85.18 | -6.52 | 42 | 酒钢宏兴 | 2024-02-06 二 | 1.27 | 1.28 | 1.34 | 1.35 | 1.25 | 4.69% | 0.81% | 506368 | 6604万 | 83.93 | 83.93 | -6.42 | 43 | 酒钢宏兴 | 2024-02-05 一 | 1.35 | 1.35 | 1.28 | 1.35 | 1.24 | -5.19% | 0.98% | 616796 | 7973万 | 80.17 | 80.17 | -6.14 | 44 | 酒钢宏兴 | 2024-02-02 五 | 1.37 | 1.37 | 1.35 | 1.40 | 1.32 | -1.46% | 0.92% | 574776 | 7812万 | 84.56 | 84.56 | -6.47 | 45 | 酒钢宏兴 | 2024-02-01 四 | 1.39 | 1.40 | 1.37 | 1.41 | 1.36 | -2.14% | 0.68% | 428641 | 5917万 | 85.81 | 85.81 | -6.57 | 46 | 酒钢宏兴 | 2024-01-31 三 | 1.42 | 1.44 | 1.40 | 1.44 | 1.38 | -2.78% | 0.82% | 510688 | 7200万 | 87.69 | 87.69 | -6.71 | 47 | 酒钢宏兴 | 2024-01-30 二 | 1.46 | 1.46 | 1.44 | 1.49 | 1.42 | -1.37% | 0.57% | 355100 | 5194万 | 90.19 | 90.19 | -6.9 | 48 | 酒钢宏兴 | 2024-01-29 一 | 1.50 | 1.49 | 1.46 | 1.51 | 1.45 | -2.01% | 0.56% | 353150 | 5216万 | 91.45 | 91.45 | -7 | 49 | 酒钢宏兴 | 2024-01-26 五 | 1.46 | 1.46 | 1.49 | 1.50 | 1.46 | 2.05% | 0.63% | 391481 | 5828万 | 93.32 | 93.32 | -7.14 | 50 | 酒钢宏兴 | 2024-01-25 四 | 1.42 | 1.41 | 1.46 | 1.47 | 1.41 | 3.55% | 0.56% | 347648 | 5022万 | 91.45 | 91.45 | -7 | 51 | 酒钢宏兴 | 2024-01-24 三 | 1.38 | 1.37 | 1.41 | 1.42 | 1.37 | 2.92% | 0.50% | 310912 | 4325万 | 88.31 | 88.31 | -6.76 | 52 | 酒钢宏兴 | 2024-01-23 二 | 1.36 | 1.36 | 1.37 | 1.39 | 1.33 | 0.74% | 0.53% | 332501 | 4529万 | 85.81 | 85.81 | -6.57 | 53 | 酒钢宏兴 | 2024-01-22 一 | 1.42 | 1.42 | 1.36 | 1.43 | 1.34 | -4.23% | 0.68% | 428022 | 5942万 | 85.18 | 85.18 | -6.52 | 54 | 酒钢宏兴 | 2024-01-19 五 | 1.44 | 1.44 | 1.42 | 1.45 | 1.42 | -1.39% | 0.29% | 183476 | 2627万 | 88.94 | 88.94 | -6.81 | 55 | 酒钢宏兴 | 2024-01-18 四 | 1.46 | 1.46 | 1.44 | 1.46 | 1.41 | -1.37% | 0.69% | 429172 | 6165万 | 90.19 | 90.19 | -6.9 | 56 | 酒钢宏兴 | 2024-01-17 三 | 1.49 | 1.48 | 1.46 | 1.49 | 1.46 | -1.35% | 0.34% | 210728 | 3097万 | 91.45 | 91.45 | -7 | 57 | 酒钢宏兴 | 2024-01-16 二 | 1.49 | 1.49 | 1.48 | 1.51 | 1.47 | -0.67% | 0.50% | 310862 | 4633万 | 92.7 | 92.7 | -7.1 | 58 | 酒钢宏兴 | 2024-01-15 一 | 1.48 | 1.49 | 1.49 | 1.50 | 1.47 | 0.00% | 0.31% | 191791 | 2856万 | 93.32 | 93.32 | -7.14 | 59 | 酒钢宏兴 | 2024-01-12 五 | 1.48 | 1.47 | 1.49 | 1.50 | 1.47 | 1.36% | 0.52% | 323048 | 4796万 | 93.32 | 93.32 | -7.14 | 60 | 酒钢宏兴 | 2024-01-11 四 | 1.47 | 1.47 | 1.47 | 1.49 | 1.46 | 0.00% | 0.36% | 228576 | 3374万 | 92.07 | 92.07 | -7.05 | 61 | 酒钢宏兴 | 2024-01-10 三 | 1.47 | 1.47 | 1.47 | 1.48 | 1.46 | 0.00% | 0.24% | 150513 | 2212万 | 92.07 | 92.07 | -7.05 | 62 | 酒钢宏兴 | 2024-01-09 二 | 1.46 | 1.46 | 1.47 | 1.48 | 1.46 | 0.68% | 0.25% | 153531 | 2256万 | 92.07 | 92.07 | -7.05 | 63 | 酒钢宏兴 | 2024-01-08 一 | 1.49 | 1.49 | 1.46 | 1.50 | 1.46 | -2.01% | 0.44% | 275737 | 4072万 | 91.45 | 91.45 | -7 | 64 | 酒钢宏兴 | 2024-01-05 五 | 1.49 | 1.49 | 1.49 | 1.51 | 1.49 | 0.00% | 0.42% | 262664 | 3936万 | 93.32 | 93.32 | -7.14 | 65 | 酒钢宏兴 | 2024-01-04 四 | 1.49 | 1.49 | 1.49 | 1.50 | 1.48 | 0.00% | 0.42% | 261259 | 3896万 | 93.32 | 93.32 | -7.14 | 66 | 酒钢宏兴 | 2024-01-03 三 | 1.48 | 1.49 | 1.49 | 1.51 | 1.48 | 0.00% | 0.45% | 282676 | 4222万 | 93.32 | 93.32 | -7.14 | 67 | 酒钢宏兴 | 2024-01-02 二 | 1.49 | 1.49 | 1.49 | 1.50 | 1.48 | 0.00% | 0.54% | 339906 | 5063万 | 93.32 | 93.32 | -7.14 | 68 | 酒钢宏兴 | 2023-12-29 五 | 1.50 | 1.50 | 1.49 | 1.50 | 1.49 | -0.67% | 0.27% | 170616 | 2550万 | 93.32 | 93.32 | -7.14 | 69 | 酒钢宏兴 | 2023-12-28 四 | 1.47 | 1.47 | 1.50 | 1.50 | 1.46 | 2.04% | 0.51% | 318974 | 4743万 | 93.95 | 93.95 | -7.19 | 70 | 酒钢宏兴 | 2023-12-27 三 | 1.47 | 1.47 | 1.47 | 1.48 | 1.46 | 0.00% | 0.25% | 155927 | 2293万 | 92.07 | 92.07 | -7.05 | 71 | 酒钢宏兴 | 2023-12-26 二 | 1.48 | 1.48 | 1.47 | 1.49 | 1.47 | -0.68% | 0.20% | 125188 | 1848万 | 92.07 | 92.07 | -7.05 | 72 | 酒钢宏兴 | 2023-12-25 一 | 1.48 | 1.48 | 1.48 | 1.49 | 1.47 | 0.00% | 0.22% | 136906 | 2023万 | 92.7 | 92.7 | -7.1 | 73 | 酒钢宏兴 | 2023-12-22 五 | 1.49 | 1.49 | 1.48 | 1.50 | 1.47 | -0.67% | 0.48% | 297961 | 4421万 | 92.7 | 92.7 | -7.1 | 74 | 酒钢宏兴 | 2023-12-21 四 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | -0.67% | 0.67% | 417203 | 6172万 | 93.32 | 93.32 | -7.14 | 75 | 酒钢宏兴 | 2023-12-20 三 | 1.52 | 1.52 | 1.50 | 1.52 | 1.50 | -1.32% | 0.28% | 178258 | 2688万 | 93.95 | 93.95 | -7.19 | 76 | 酒钢宏兴 | 2023-12-19 二 | 1.54 | 1.54 | 1.52 | 1.54 | 1.51 | -1.30% | 0.40% | 248387 | 3786万 | 95.2 | 95.2 | -7.29 | 77 | 酒钢宏兴 | 2023-12-18 一 | 1.54 | 1.55 | 1.54 | 1.55 | 1.53 | -0.65% | 0.33% | 204024 | 3136万 | 96.46 | 96.46 | -7.38 | 78 | 酒钢宏兴 | 2023-12-15 五 | 1.54 | 1.54 | 1.55 | 1.55 | 1.54 | 0.65% | 0.24% | 149766 | 2316万 | 97.08 | 97.08 | -7.43 | 79 | 酒钢宏兴 | 2023-12-14 四 | 1.54 | 1.53 | 1.54 | 1.55 | 1.53 | 0.65% | 0.26% | 164169 | 2528万 | 96.46 | 96.46 | -7.38 | 80 | 酒钢宏兴 | 2023-12-13 三 | 1.55 | 1.55 | 1.53 | 1.55 | 1.53 | -1.29% | 0.31% | 191321 | 2942万 | 95.83 | 95.83 | -7.34 | 81 | 酒钢宏兴 | 2023-12-12 二 | 1.54 | 1.55 | 1.55 | 1.55 | 1.53 | 0.00% | 0.21% | 129674 | 2002万 | 97.08 | 97.08 | -7.43 | 82 | 酒钢宏兴 | 2023-12-11 一 | 1.56 | 1.56 | 1.55 | 1.57 | 1.53 | -0.64% | 0.59% | 367333 | 5670万 | 97.08 | 97.08 | -7.43 | 83 | 酒钢宏兴 | 2023-12-08 五 | 1.56 | 1.57 | 1.56 | 1.58 | 1.56 | -0.64% | 0.53% | 329354 | 5166万 | 97.71 | 97.71 | -7.48 | 84 | 酒钢宏兴 | 2023-12-07 四 | 1.56 | 1.56 | 1.57 | 1.57 | 1.55 | 0.64% | 0.29% | 182698 | 2852万 | 98.33 | 98.33 | -7.53 | 85 | 酒钢宏兴 | 2023-12-06 三 | 1.55 | 1.56 | 1.56 | 1.57 | 1.55 | 0.00% | 0.33% | 208124 | 3243万 | 97.71 | 97.71 | -7.48 | 86 | 酒钢宏兴 | 2023-12-05 二 | 1.58 | 1.59 | 1.56 | 1.59 | 1.56 | -1.89% | 0.40% | 252662 | 3965万 | 97.71 | 97.71 | -7.48 | 87 | 酒钢宏兴 | 2023-12-04 一 | 1.57 | 1.57 | 1.59 | 1.59 | 1.57 | 1.27% | 0.37% | 229504 | 3624万 | 99.59 | 99.59 | -7.62 | 88 | 酒钢宏兴 | 2023-12-01 五 | 1.55 | 1.56 | 1.57 | 1.58 | 1.55 | 0.64% | 0.47% | 292824 | 4590万 | 98.33 | 98.33 | -7.53 | 89 | 酒钢宏兴 | 2023-11-30 四 | 1.56 | 1.56 | 1.56 | 1.57 | 1.54 | 0.00% | 0.48% | 302020 | 4691万 | 97.71 | 97.71 | -7.48 | 90 | 酒钢宏兴 | 2023-11-29 三 | 1.57 | 1.57 | 1.56 | 1.58 | 1.56 | -0.64% | 0.19% | 118402 | 1854万 | 97.71 | 97.71 | -7.48 | 91 | 酒钢宏兴 | 2023-11-28 二 | 1.56 | 1.56 | 1.57 | 1.58 | 1.55 | 0.64% | 0.34% | 211493 | 3311万 | 98.33 | 98.33 | -7.53 | 92 | 酒钢宏兴 | 2023-11-24 五 | 1.59 | 1.59 | 1.58 | 1.60 | 1.58 | -0.63% | 0.30% | 187682 | 2980万 | 98.96 | 98.96 | -7.57 | 93 | 酒钢宏兴 | 2023-11-23 四 | 1.57 | 1.57 | 1.59 | 1.59 | 1.56 | 1.27% | 0.35% | 221481 | 3498万 | 99.59 | 99.59 | -7.62 | 94 | 酒钢宏兴 | 2023-11-22 三 | 1.58 | 1.58 | 1.57 | 1.59 | 1.57 | -0.63% | 0.24% | 152702 | 2408万 | 98.33 | 98.33 | -7.53 | 95 | 酒钢宏兴 | 2023-11-21 二 | 1.58 | 1.58 | 1.58 | 1.60 | 1.57 | 0.00% | 0.48% | 302252 | 4805万 | 98.96 | 98.96 | -7.57 | 96 | 酒钢宏兴 | 2023-11-20 一 | 1.57 | 1.56 | 1.58 | 1.58 | 1.56 | 1.28% | 0.25% | 157732 | 2477万 | 98.96 | 98.96 | -7.57 | 97 | 酒钢宏兴 | 2023-11-17 五 | 1.57 | 1.57 | 1.56 | 1.58 | 1.55 | -0.64% | 0.36% | 228365 | 3571万 | 97.71 | 97.71 | -7.48 | 98 | 酒钢宏兴 | 2023-11-16 四 | 1.58 | 1.59 | 1.57 | 1.59 | 1.57 | -1.26% | 0.24% | 148419 | 2339万 | 98.33 | 98.33 | -7.53 | 99 | 酒钢宏兴 | 2023-11-15 三 | 1.58 | 1.57 | 1.59 | 1.60 | 1.57 | 1.27% | 0.49% | 304460 | 4825万 | 99.59 | 99.59 | -7.62 | 100 | 酒钢宏兴 | 2023-11-14 二 | 1.57 | 1.58 | 1.57 | 1.58 | 1.56 | -0.63% | 0.38% | 235943 | 3701万 | 98.33 | 98.33 | -7.53 | 101 | 酒钢宏兴 | 2023-11-13 一 | 1.55 | 1.54 | 1.58 | 1.58 | 1.54 | 2.60% | 0.56% | 351916 | 5499万 | 98.96 | 98.96 | -7.57 | 102 | 酒钢宏兴 | 2023-11-10 五 | 1.55 | 1.55 | 1.54 | 1.55 | 1.53 | -0.65% | 0.36% | 222802 | 3427万 | 96.46 | 96.46 | -7.38 | 103 | 酒钢宏兴 | 2023-11-09 四 | 1.55 | 1.55 | 1.55 | 1.56 | 1.54 | 0.00% | 0.30% | 184830 | 2871万 | 97.08 | 97.08 | -7.43 | 104 | 酒钢宏兴 | 2023-11-08 三 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | -1.27% | 0.33% | 203811 | 3177万 | 97.08 | 97.08 | -7.43 | 105 | 酒钢宏兴 | 2023-11-07 二 | 1.56 | 1.57 | 1.57 | 1.57 | 1.55 | 0.00% | 0.38% | 240924 | 3758万 | 98.33 | 98.33 | -7.53 | 106 | 酒钢宏兴 | 2023-11-06 一 | 1.56 | 1.56 | 1.57 | 1.58 | 1.55 | 0.64% | 0.47% | 291629 | 4565万 | 98.33 | 98.33 | -7.53 | 107 | 酒钢宏兴 | 2023-11-03 五 | 1.57 | 1.57 | 1.56 | 1.58 | 1.55 | -0.64% | 0.34% | 211282 | 3302万 | 97.71 | 97.71 | -7.48 | 108 | 酒钢宏兴 | 2023-11-02 四 | 1.58 | 1.59 | 1.57 | 1.59 | 1.57 | -1.26% | 0.26% | 164865 | 2598万 | 98.33 | 98.33 | -7.53 | 109 | 酒钢宏兴 | 2023-11-01 三 | 1.57 | 1.57 | 1.59 | 1.59 | 1.56 | 1.27% | 0.54% | 335106 | 5292万 | 99.59 | 99.59 | -7.62 | 110 | 酒钢宏兴 | 2023-10-31 二 | 1.58 | 1.57 | 1.57 | 1.60 | 1.56 | 0.00% | 0.48% | 298138 | 4704万 | 98.33 | 98.33 | -7.53 | 111 | 酒钢宏兴 | 2023-10-30 一 | 1.56 | 1.56 | 1.57 | 1.58 | 1.55 | 0.64% | 0.37% | 232194 | 3656万 | 98.33 | 98.33 | -7.53 | 112 | 酒钢宏兴 | 2023-10-27 五 | 1.55 | 1.55 | 1.56 | 1.57 | 1.54 | 0.65% | 0.33% | 205247 | 3205万 | 97.71 | 97.71 | -3.45 | 113 | 酒钢宏兴 | 2023-10-26 四 | 1.54 | 1.55 | 1.55 | 1.56 | 1.53 | 0.00% | 0.43% | 268594 | 4146万 | 97.08 | 97.08 | -3.43 | 114 | 酒钢宏兴 | 2023-10-25 三 | 1.53 | 1.52 | 1.55 | 1.56 | 1.53 | 1.97% | 0.58% | 360655 | 5585万 | 97.08 | 97.08 | -3.43 | 115 | 酒钢宏兴 | 2023-10-24 二 | 1.51 | 1.50 | 1.52 | 1.53 | 1.49 | 1.33% | 0.47% | 293926 | 4437万 | 95.2 | 95.2 | -3.36 | 116 | 酒钢宏兴 | 2023-10-23 一 | 1.52 | 1.52 | 1.50 | 1.52 | 1.50 | -1.32% | 0.49% | 305955 | 4613万 | 93.95 | 93.95 | -3.32 | 117 | 酒钢宏兴 | 2023-10-20 五 | 1.52 | 1.52 | 1.52 | 1.54 | 1.51 | 0.00% | 0.40% | 252482 | 3847万 | 95.2 | 95.2 | -3.36 | 118 | 酒钢宏兴 | 2023-10-19 四 | 1.52 | 1.53 | 1.52 | 1.54 | 1.52 | -0.65% | 0.29% | 180867 | 2760万 | 95.2 | 95.2 | -3.36 | 119 | 酒钢宏兴 | 2023-10-18 三 | 1.55 | 1.55 | 1.53 | 1.56 | 1.53 | -1.29% | 0.32% | 200028 | 3080万 | 95.83 | 95.83 | -3.39 | 120 | 酒钢宏兴 | 2023-10-17 二 | 1.56 | 1.56 | 1.55 | 1.57 | 1.55 | -0.64% | 0.39% | 245981 | 3836万 | 97.08 | 97.08 | -3.43 | 121 | 酒钢宏兴 | 2023-10-16 一 | 1.55 | 1.55 | 1.56 | 1.57 | 1.54 | 0.65% | 0.37% | 230270 | 3588万 | 97.71 | 97.71 | -3.45 | 122 | 酒钢宏兴 | 2023-10-13 五 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | -0.64% | 0.25% | 158104 | 2452万 | 97.08 | 97.08 | -3.43 | 123 | 酒钢宏兴 | 2023-10-12 四 | 1.54 | 1.54 | 1.56 | 1.57 | 1.54 | 1.30% | 0.53% | 334517 | 5195万 | 97.71 | 97.71 | -3.45 | 124 | 酒钢宏兴 | 2023-10-11 三 | 1.55 | 1.55 | 1.54 | 1.56 | 1.53 | -0.65% | 0.48% | 303070 | 4676万 | 96.46 | 96.46 | -3.41 | 125 | 酒钢宏兴 | 2023-10-10 二 | 1.56 | 1.56 | 1.55 | 1.57 | 1.54 | -0.64% | 0.41% | 257346 | 3999万 | 97.08 | 97.08 | -3.43 | 126 | 酒钢宏兴 | 2023-10-09 一 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | -0.64% | 0.36% | 226617 | 3534万 | 97.71 | 97.71 | -3.45 | 127 | 酒钢宏兴 | 2023-09-28 四 | 1.57 | 1.57 | 1.57 | 1.58 | 1.56 | 0.00% | 0.34% | 215089 | 3380万 | 98.33 | 98.33 | -3.48 | 128 | 酒钢宏兴 | 2023-09-27 三 | 1.59 | 1.59 | 1.57 | 1.60 | 1.57 | -1.26% | 0.57% | 357458 | 5643万 | 98.33 | 98.33 | -3.48 | 129 | 酒钢宏兴 | 2023-09-26 二 | 1.59 | 1.59 | 1.59 | 1.62 | 1.57 | 0.00% | 0.63% | 397712 | 6324万 | 99.59 | 99.59 | -3.52 | 130 | 酒钢宏兴 | 2023-09-25 一 | 1.61 | 1.62 | 1.59 | 1.61 | 1.59 | -1.85% | 0.49% | 304745 | 4867万 | 99.59 | 99.59 | -3.52 | 131 | 酒钢宏兴 | 2023-09-22 五 | 1.60 | 1.60 | 1.62 | 1.62 | 1.59 | 1.25% | 0.52% | 324064 | 5205万 | 101.47 | 101.47 | -3.59 | 132 | 酒钢宏兴 | 2023-09-21 四 | 1.60 | 1.60 | 1.60 | 1.62 | 1.59 | 0.00% | 0.39% | 244074 | 3914万 | 100.21 | 100.21 | -3.54 | 133 | 酒钢宏兴 | 2023-09-20 三 | 1.62 | 1.62 | 1.60 | 1.63 | 1.60 | -1.23% | 0.44% | 273047 | 4406万 | 100.21 | 100.21 | -3.54 | 134 | 酒钢宏兴 | 2023-09-19 二 | 1.61 | 1.61 | 1.62 | 1.63 | 1.60 | 0.62% | 0.53% | 333231 | 5397万 | 101.47 | 101.47 | -3.59 | 135 | 酒钢宏兴 | 2023-09-18 一 | 1.63 | 1.63 | 1.61 | 1.63 | 1.60 | -1.23% | 0.54% | 340876 | 5488万 | 100.84 | 100.84 | -3.56 | 136 | 酒钢宏兴 | 2023-09-15 五 | 1.59 | 1.59 | 1.63 | 1.64 | 1.59 | 2.52% | 1.20% | 753241 | 12192万 | 102.09 | 102.09 | -3.61 | 137 | 酒钢宏兴 | 2023-09-14 四 | 1.58 | 1.58 | 1.59 | 1.60 | 1.57 | 0.63% | 0.61% | 379426 | 6018万 | 99.59 | 99.59 | -3.52 | 138 | 酒钢宏兴 | 2023-09-13 三 | 1.59 | 1.59 | 1.58 | 1.61 | 1.58 | -0.63% | 0.50% | 311747 | 4956万 | 98.96 | 98.96 | -3.5 | 139 | 酒钢宏兴 | 2023-09-12 二 | 1.58 | 1.58 | 1.59 | 1.60 | 1.57 | 0.63% | 0.58% | 365899 | 5806万 | 99.59 | 99.59 | -3.52 | 140 | 酒钢宏兴 | 2023-09-11 一 | 1.59 | 1.59 | 1.58 | 1.60 | 1.57 | -0.63% | 0.72% | 452050 | 7153万 | 98.96 | 98.96 | -3.5 | 141 | 酒钢宏兴 | 2023-09-08 五 | 1.57 | 1.58 | 1.59 | 1.60 | 1.57 | 0.63% | 0.54% | 335810 | 5319万 | 99.59 | 99.59 | -3.52 | 142 | 酒钢宏兴 | 2023-09-07 四 | 1.60 | 1.60 | 1.58 | 1.61 | 1.57 | -1.25% | 0.72% | 452561 | 7180万 | 98.96 | 98.96 | -3.5 | 143 | 酒钢宏兴 | 2023-09-06 三 | 1.64 | 1.64 | 1.60 | 1.64 | 1.60 | -2.44% | 0.72% | 448306 | 7220万 | 100.21 | 100.21 | -3.54 | 144 | 酒钢宏兴 | 2023-09-05 二 | 1.68 | 1.68 | 1.64 | 1.68 | 1.63 | -2.38% | 0.78% | 491537 | 8104万 | 102.72 | 102.72 | -3.63 | 145 | 酒钢宏兴 | 2023-09-04 一 | 1.63 | 1.61 | 1.68 | 1.69 | 1.62 | 4.35% | 1.19% | 746043 | 12403万 | 105.22 | 105.22 | -3.72 | 146 | 酒钢宏兴 | 2023-09-01 五 | 1.57 | 1.57 | 1.61 | 1.62 | 1.57 | 2.55% | 0.81% | 506642 | 8123万 | 100.84 | 100.84 | -3.56 | 147 | 酒钢宏兴 | 2023-08-31 四 | 1.62 | 1.63 | 1.57 | 1.63 | 1.57 | -3.68% | 0.95% | 595294 | 9472万 | 98.33 | 98.33 | -3.48 | 148 | 酒钢宏兴 | 2023-08-30 三 | 1.66 | 1.66 | 1.63 | 1.67 | 1.62 | -1.81% | 0.82% | 511208 | 8376万 | 102.09 | 102.09 | -3.61 | 149 | 酒钢宏兴 | 2023-08-29 二 | 1.67 | 1.67 | 1.66 | 1.69 | 1.64 | -0.60% | 0.93% | 585274 | 9718万 | 103.97 | 103.97 | -4.23 | 150 | 酒钢宏兴 | 2023-08-28 一 | 1.70 | 1.63 | 1.67 | 1.72 | 1.67 | 2.45% | 1.22% | 763440 | 12945万 | 104.6 | 104.6 | -4.26 | 151 | 酒钢宏兴 | 2023-08-25 五 | 1.62 | 1.62 | 1.63 | 1.66 | 1.61 | 0.62% | 0.69% | 435054 | 7132万 | 102.09 | 102.09 | -4.16 | 152 | 酒钢宏兴 | 2023-08-23 三 | 1.66 | 1.65 | 1.65 | 1.68 | 1.64 | 0.00% | 0.58% | 360646 | 5973万 | 103.35 | 103.35 | -4.21 | 153 | 酒钢宏兴 | 2023-08-22 二 | 1.65 | 1.64 | 1.65 | 1.66 | 1.62 | 0.61% | 0.85% | 532184 | 8757万 | 103.35 | 103.35 | -4.21 |
|
行情刷新 | 流通股东
|