| 股票名称 | 代码 600346 | 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 | 恒力石化 | 2023-08-22 二 | 14.41 | 14.35 | 14.41 | 14.57 | 14.25 | 0.42% | 0.13% | 94876 | 13661万 | 1014.33 | 1014.33 | -38.15 | 2 | 恒力石化 | 2023-08-23 三 | 14.35 | 14.41 | 14.14 | 14.50 | 14.10 | -1.87% | 0.18% | 125200 | 17817万 | 995.33 | 995.33 | -37.43 | 3 | 恒力石化 | 2023-08-25 五 | 14.04 | 14.09 | 14.34 | 14.57 | 14.04 | 1.77% | 0.37% | 259375 | 37221万 | 1009.41 | 1009.41 | -37.96 | 4 | 恒力石化 | 2023-08-28 一 | 14.93 | 14.34 | 14.50 | 15.00 | 14.49 | 1.12% | 0.27% | 190832 | 27971万 | 1020.67 | 1020.67 | -38.39 | 5 | 恒力石化 | 2023-08-29 二 | 14.50 | 14.50 | 14.47 | 14.60 | 14.38 | -0.21% | 0.23% | 160120 | 23171万 | 1018.56 | 1018.56 | -38.31 | 6 | 恒力石化 | 2023-08-30 三 | 14.43 | 14.47 | 14.43 | 14.62 | 14.37 | -0.28% | 0.14% | 95953 | 13906万 | 1015.74 | 1015.74 | -38.2 | 7 | 恒力石化 | 2023-08-31 四 | 14.44 | 14.43 | 14.36 | 14.49 | 14.32 | -0.49% | 0.12% | 87774 | 12620万 | 1010.81 | 1010.81 | -38.02 | 8 | 恒力石化 | 2023-09-01 五 | 14.39 | 14.36 | 14.55 | 14.61 | 14.30 | 1.32% | 0.17% | 116911 | 16979万 | 1024.19 | 1024.19 | -38.52 | 9 | 恒力石化 | 2023-09-04 一 | 14.63 | 14.55 | 14.97 | 15.12 | 14.55 | 2.89% | 0.26% | 180122 | 26830万 | 1053.75 | 1053.75 | -39.63 | 10 | 恒力石化 | 2023-09-05 二 | 15.05 | 14.97 | 15.05 | 15.10 | 14.87 | 0.53% | 0.21% | 144449 | 21662万 | 1059.38 | 1059.38 | -39.84 | 11 | 恒力石化 | 2023-09-06 三 | 15.05 | 15.05 | 15.22 | 15.35 | 14.96 | 1.13% | 0.23% | 161644 | 24480万 | 1071.35 | 1071.35 | -40.29 | 12 | 恒力石化 | 2023-09-07 四 | 15.22 | 15.22 | 15.08 | 15.28 | 15.06 | -0.92% | 0.20% | 137716 | 20867万 | 1061.5 | 1061.5 | -39.92 | 13 | 恒力石化 | 2023-09-08 五 | 15.10 | 15.08 | 14.97 | 15.12 | 14.91 | -0.73% | 0.11% | 79469 | 11916万 | 1053.75 | 1053.75 | -39.63 | 14 | 恒力石化 | 2023-09-11 一 | 14.94 | 14.97 | 14.98 | 15.22 | 14.94 | 0.07% | 0.17% | 120555 | 18148万 | 1054.46 | 1054.46 | -39.66 | 15 | 恒力石化 | 2023-09-12 二 | 15.00 | 14.98 | 15.02 | 15.06 | 14.93 | 0.27% | 0.13% | 94504 | 14176万 | 1057.27 | 1057.27 | -39.76 | 16 | 恒力石化 | 2023-09-13 三 | 15.01 | 15.02 | 14.97 | 15.10 | 14.88 | -0.33% | 0.12% | 81265 | 12168万 | 1053.75 | 1053.75 | -39.63 | 17 | 恒力石化 | 2023-09-14 四 | 14.97 | 14.97 | 14.94 | 15.05 | 14.85 | -0.20% | 0.11% | 78712 | 11746万 | 1051.64 | 1051.64 | -39.55 | 18 | 恒力石化 | 2023-09-15 五 | 14.94 | 14.94 | 14.80 | 15.00 | 14.70 | -0.94% | 0.14% | 98160 | 14550万 | 1041.79 | 1041.79 | -39.18 | 19 | 恒力石化 | 2023-09-18 一 | 14.77 | 14.80 | 14.78 | 14.81 | 14.60 | -0.14% | 0.09% | 60395 | 8900万 | 1040.38 | 1040.38 | -39.13 | 20 | 恒力石化 | 2023-09-19 二 | 14.77 | 14.78 | 14.83 | 14.84 | 14.68 | 0.34% | 0.09% | 65589 | 9706万 | 1043.9 | 1043.9 | -39.26 | 21 | 恒力石化 | 2023-09-20 三 | 14.76 | 14.83 | 14.78 | 14.88 | 14.74 | -0.34% | 0.07% | 45901 | 6795万 | 1040.38 | 1040.38 | -39.13 | 22 | 恒力石化 | 2023-09-21 四 | 14.71 | 14.78 | 14.63 | 14.80 | 14.60 | -1.01% | 0.10% | 69088 | 10133万 | 1029.82 | 1029.82 | -38.73 | 23 | 恒力石化 | 2023-09-22 五 | 14.66 | 14.63 | 14.55 | 14.78 | 14.47 | -0.55% | 0.13% | 93668 | 13628万 | 1024.19 | 1024.19 | -38.52 | 24 | 恒力石化 | 2023-09-25 一 | 14.54 | 14.55 | 14.57 | 14.68 | 14.44 | 0.14% | 0.13% | 89243 | 13014万 | 1025.6 | 1025.6 | -38.57 | 25 | 恒力石化 | 2023-09-26 二 | 14.63 | 14.57 | 14.46 | 14.65 | 14.40 | -0.75% | 0.11% | 74020 | 10727万 | 1017.85 | 1017.85 | -38.28 | 26 | 恒力石化 | 2023-09-27 三 | 14.41 | 14.46 | 14.46 | 14.63 | 14.41 | 0.00% | 0.09% | 63383 | 9199万 | 1017.85 | 1017.85 | -38.28 | 27 | 恒力石化 | 2023-09-28 四 | 14.58 | 14.46 | 14.40 | 14.60 | 14.33 | -0.41% | 0.16% | 110070 | 15864万 | 1013.63 | 1013.63 | -38.12 | 28 | 恒力石化 | 2023-10-09 一 | 14.33 | 14.40 | 14.37 | 14.43 | 14.21 | -0.21% | 0.12% | 82913 | 11876万 | 1011.52 | 1011.52 | -38.04 | 29 | 恒力石化 | 2023-10-10 二 | 14.40 | 14.37 | 14.29 | 14.54 | 14.26 | -0.56% | 0.11% | 79137 | 11384万 | 1005.89 | 1005.89 | -37.83 | 30 | 恒力石化 | 2023-10-11 三 | 14.32 | 14.29 | 14.27 | 14.37 | 14.21 | -0.14% | 0.16% | 115351 | 16444万 | 1004.48 | 1004.48 | -37.78 | 31 | 恒力石化 | 2023-10-12 四 | 14.28 | 14.27 | 14.30 | 14.37 | 14.21 | 0.21% | 0.16% | 109891 | 15707万 | 1006.59 | 1006.59 | -37.86 | 32 | 恒力石化 | 2023-10-13 五 | 14.23 | 14.30 | 14.30 | 14.30 | 14.20 | 0.00% | 0.15% | 106395 | 15154万 | 1006.59 | 1006.59 | -37.86 | 33 | 恒力石化 | 2023-10-16 一 | 14.33 | 14.30 | 14.16 | 14.36 | 14.11 | -0.98% | 0.16% | 114623 | 16253万 | 996.74 | 996.74 | -37.49 | 34 | 恒力石化 | 2023-10-17 二 | 14.16 | 14.16 | 14.22 | 14.35 | 14.09 | 0.42% | 0.12% | 87912 | 12509万 | 1000.96 | 1000.96 | -37.65 | 35 | 恒力石化 | 2023-10-18 三 | 14.22 | 14.22 | 14.32 | 14.40 | 14.10 | 0.70% | 0.29% | 207229 | 29674万 | 1008 | 1008 | -37.91 | 36 | 恒力石化 | 2023-10-19 四 | 14.23 | 14.32 | 14.10 | 14.42 | 14.07 | -1.54% | 0.23% | 161566 | 23011万 | 992.51 | 992.51 | -37.33 | 37 | 恒力石化 | 2023-10-20 五 | 14.02 | 14.10 | 13.86 | 14.07 | 13.73 | -1.70% | 0.20% | 141886 | 19685万 | 975.62 | 975.62 | -36.69 | 38 | 恒力石化 | 2023-10-23 一 | 13.79 | 13.86 | 13.19 | 13.82 | 13.15 | -4.83% | 0.34% | 237207 | 31625万 | 928.46 | 928.46 | -34.92 | 39 | 恒力石化 | 2023-10-24 二 | 13.20 | 13.19 | 13.10 | 13.38 | 12.95 | -0.68% | 0.28% | 200060 | 26119万 | 922.12 | 922.12 | -34.68 | 40 | 恒力石化 | 2023-10-25 三 | 13.20 | 13.10 | 13.47 | 13.54 | 13.19 | 2.82% | 0.20% | 143673 | 19299万 | 948.17 | 948.17 | -35.66 | 41 | 恒力石化 | 2023-10-26 四 | 13.39 | 13.47 | 13.64 | 13.67 | 13.39 | 1.26% | 0.14% | 100545 | 13630万 | 960.13 | 960.13 | -36.11 | 42 | 恒力石化 | 2023-10-27 五 | 13.58 | 13.64 | 13.97 | 14.00 | 13.58 | 2.42% | 0.20% | 137327 | 19070万 | 983.36 | 983.36 | -36.98 | 43 | 恒力石化 | 2023-10-30 一 | 14.20 | 13.97 | 14.56 | 14.62 | 14.09 | 4.22% | 0.45% | 314113 | 45549万 | 1024.89 | 1024.89 | 53.04 | 44 | 恒力石化 | 2023-10-31 二 | 14.55 | 14.56 | 14.64 | 14.74 | 14.45 | 0.55% | 0.26% | 182474 | 26615万 | 1030.52 | 1030.52 | 53.34 | 45 | 恒力石化 | 2023-11-01 三 | 14.63 | 14.64 | 14.81 | 14.92 | 14.52 | 1.16% | 0.28% | 194177 | 28732万 | 1042.49 | 1042.49 | 53.96 | 46 | 恒力石化 | 2023-11-02 四 | 14.81 | 14.81 | 14.76 | 14.89 | 14.72 | -0.34% | 0.20% | 142363 | 21073万 | 1038.97 | 1038.97 | 53.77 | 47 | 恒力石化 | 2023-11-03 五 | 14.75 | 14.76 | 14.68 | 14.85 | 14.60 | -0.54% | 0.15% | 104798 | 15425万 | 1033.34 | 1033.34 | 53.48 | 48 | 恒力石化 | 2023-11-06 一 | 14.75 | 14.68 | 14.43 | 14.78 | 14.36 | -1.70% | 0.30% | 213707 | 30954万 | 1015.74 | 1015.74 | 52.57 | 49 | 恒力石化 | 2023-11-07 二 | 14.38 | 14.43 | 14.39 | 14.52 | 14.36 | -0.28% | 0.16% | 113194 | 16336万 | 1012.93 | 1012.93 | 52.43 | 50 | 恒力石化 | 2023-11-08 三 | 14.44 | 14.39 | 14.24 | 14.44 | 14.11 | -1.04% | 0.17% | 122670 | 17437万 | 1002.37 | 1002.37 | 51.88 | 51 | 恒力石化 | 2023-11-09 四 | 14.17 | 14.24 | 14.30 | 14.39 | 14.17 | 0.42% | 0.12% | 83996 | 12041万 | 1006.59 | 1006.59 | 52.1 | 52 | 恒力石化 | 2023-11-10 五 | 14.21 | 14.30 | 14.16 | 14.30 | 14.11 | -0.98% | 0.10% | 70746 | 10028万 | 996.74 | 996.74 | 51.59 | 53 | 恒力石化 | 2023-11-13 一 | 14.19 | 14.16 | 14.07 | 14.28 | 13.96 | -0.64% | 0.21% | 150769 | 21155万 | 990.4 | 990.4 | 51.26 | 54 | 恒力石化 | 2023-11-14 二 | 14.07 | 14.07 | 14.13 | 14.17 | 14.03 | 0.43% | 0.12% | 84650 | 11942万 | 994.62 | 994.62 | 51.48 | 55 | 恒力石化 | 2023-11-15 三 | 14.22 | 14.13 | 14.20 | 14.30 | 14.15 | 0.50% | 0.12% | 81233 | 11552万 | 999.55 | 999.55 | 51.73 | 56 | 恒力石化 | 2023-11-16 四 | 14.18 | 14.20 | 14.10 | 14.25 | 14.06 | -0.70% | 0.09% | 65219 | 9221万 | 992.51 | 992.51 | 51.37 | 57 | 恒力石化 | 2023-11-17 五 | 14.06 | 14.10 | 14.05 | 14.11 | 13.89 | -0.35% | 0.14% | 96999 | 13580万 | 988.99 | 988.99 | 51.19 | 58 | 恒力石化 | 2023-11-20 一 | 14.07 | 14.05 | 13.95 | 14.14 | 13.92 | -0.71% | 0.14% | 98959 | 13859万 | 981.95 | 981.95 | 50.82 | 59 | 恒力石化 | 2023-11-21 二 | 14.00 | 13.95 | 14.05 | 14.20 | 13.95 | 0.72% | 0.12% | 83156 | 11735万 | 988.99 | 988.99 | 51.19 | 60 | 恒力石化 | 2023-11-22 三 | 14.05 | 14.05 | 13.92 | 14.08 | 13.87 | -0.93% | 0.10% | 71408 | 9957万 | 979.84 | 979.84 | 50.71 | 61 | 恒力石化 | 2023-11-23 四 | 13.88 | 13.92 | 13.98 | 14.06 | 13.83 | 0.43% | 0.10% | 68915 | 9611万 | 984.07 | 984.07 | 50.93 | 62 | 恒力石化 | 2023-11-24 五 | 13.94 | 13.98 | 13.91 | 14.03 | 13.89 | -0.50% | 0.08% | 52810 | 7367万 | 979.14 | 979.14 | 50.68 | 63 | 恒力石化 | 2023-11-28 二 | 14.00 | 13.97 | 14.04 | 14.08 | 13.84 | 0.50% | 0.13% | 89649 | 12548万 | 988.29 | 988.29 | 51.15 | 64 | 恒力石化 | 2023-11-29 三 | 13.97 | 14.04 | 14.00 | 14.05 | 13.92 | -0.28% | 0.10% | 68969 | 9641万 | 985.47 | 985.47 | 51 | 65 | 恒力石化 | 2023-11-30 四 | 14.00 | 14.00 | 14.03 | 14.14 | 13.94 | 0.21% | 0.12% | 87851 | 12342万 | 987.59 | 987.59 | 51.11 | 66 | 恒力石化 | 2023-12-01 五 | 14.05 | 14.03 | 13.68 | 14.08 | 13.63 | -2.49% | 0.19% | 130521 | 17974万 | 962.95 | 962.95 | 49.84 | 67 | 恒力石化 | 2023-12-04 一 | 13.69 | 13.68 | 13.72 | 13.85 | 13.61 | 0.29% | 0.13% | 93163 | 12792万 | 965.76 | 965.76 | 49.98 | 68 | 恒力石化 | 2023-12-05 二 | 13.71 | 13.72 | 13.52 | 13.83 | 13.51 | -1.46% | 0.11% | 80264 | 10951万 | 951.69 | 951.69 | 49.26 | 69 | 恒力石化 | 2023-12-06 三 | 13.52 | 13.52 | 13.50 | 13.62 | 13.42 | -0.15% | 0.09% | 66350 | 8979万 | 950.28 | 950.28 | 49.18 | 70 | 恒力石化 | 2023-12-07 四 | 13.48 | 13.50 | 13.50 | 13.58 | 13.32 | 0.00% | 0.11% | 78511 | 10563万 | 950.28 | 950.28 | 49.18 | 71 | 恒力石化 | 2023-12-08 五 | 13.50 | 13.50 | 13.40 | 13.62 | 13.36 | -0.74% | 0.14% | 97945 | 13177万 | 943.24 | 943.24 | 48.82 | 72 | 恒力石化 | 2023-12-11 一 | 13.35 | 13.40 | 13.59 | 13.61 | 13.16 | 1.42% | 0.21% | 148299 | 19870万 | 956.61 | 956.61 | 49.51 | 73 | 恒力石化 | 2023-12-12 二 | 13.51 | 13.59 | 13.51 | 13.57 | 13.26 | -0.59% | 0.20% | 143209 | 19173万 | 950.98 | 950.98 | 49.22 | 74 | 恒力石化 | 2023-12-13 三 | 13.50 | 13.51 | 13.21 | 13.65 | 13.20 | -2.22% | 0.18% | 128812 | 17154万 | 929.87 | 929.87 | 48.13 | 75 | 恒力石化 | 2023-12-14 四 | 13.27 | 13.21 | 13.12 | 13.30 | 13.10 | -0.68% | 0.13% | 92388 | 12163万 | 923.53 | 923.53 | 47.8 | 76 | 恒力石化 | 2023-12-15 五 | 13.12 | 13.12 | 13.11 | 13.25 | 13.08 | -0.08% | 0.12% | 84151 | 11068万 | 922.83 | 922.83 | 47.76 | 77 | 恒力石化 | 2023-12-18 一 | 13.15 | 13.11 | 13.02 | 13.15 | 12.88 | -0.69% | 0.13% | 93293 | 12160万 | 916.49 | 916.49 | 47.43 | 78 | 恒力石化 | 2023-12-19 二 | 12.95 | 13.02 | 12.91 | 13.08 | 12.77 | -0.84% | 0.18% | 123598 | 15910万 | 908.75 | 908.75 | 47.03 | 79 | 恒力石化 | 2023-12-20 三 | 12.95 | 12.91 | 12.66 | 12.99 | 12.63 | -1.94% | 0.17% | 121447 | 15536万 | 891.15 | 891.15 | 46.12 | 80 | 恒力石化 | 2023-12-21 四 | 12.61 | 12.66 | 12.67 | 12.75 | 12.55 | 0.08% | 0.16% | 110469 | 13989万 | 891.85 | 891.85 | 46.16 | 81 | 恒力石化 | 2023-12-22 五 | 12.65 | 12.67 | 12.74 | 12.77 | 12.50 | 0.55% | 0.20% | 142199 | 17975万 | 896.78 | 896.78 | 46.41 | 82 | 恒力石化 | 2023-12-25 一 | 12.70 | 12.74 | 12.71 | 12.79 | 12.53 | -0.24% | 0.16% | 115710 | 14633万 | 894.67 | 894.67 | 46.3 | 83 | 恒力石化 | 2023-12-26 二 | 12.73 | 12.71 | 12.72 | 12.79 | 12.65 | 0.08% | 0.14% | 99936 | 12707万 | 895.37 | 895.37 | 46.34 | 84 | 恒力石化 | 2023-12-27 三 | 12.66 | 12.72 | 12.84 | 12.87 | 12.63 | 0.94% | 0.12% | 82084 | 10479万 | 903.82 | 903.82 | 46.78 | 85 | 恒力石化 | 2023-12-28 四 | 12.85 | 12.84 | 13.04 | 13.08 | 12.79 | 1.56% | 0.20% | 142286 | 18450万 | 917.9 | 917.9 | 47.51 | 86 | 恒力石化 | 2023-12-29 五 | 13.03 | 13.04 | 13.17 | 13.25 | 12.96 | 1.00% | 0.16% | 115476 | 15135万 | 927.05 | 927.05 | 47.98 | 87 | 恒力石化 | 2024-01-02 二 | 13.18 | 13.17 | 13.17 | 13.27 | 13.11 | 0.00% | 0.15% | 104213 | 13750万 | 927.05 | 927.05 | 47.98 | 88 | 恒力石化 | 2024-01-03 三 | 13.19 | 13.17 | 13.19 | 13.23 | 13.12 | 0.15% | 0.14% | 95049 | 12524万 | 928.46 | 928.46 | 48.05 | 89 | 恒力石化 | 2024-01-04 四 | 13.18 | 13.19 | 13.18 | 13.23 | 13.00 | -0.08% | 0.12% | 86572 | 11358万 | 927.75 | 927.75 | 48.02 | 90 | 恒力石化 | 2024-01-05 五 | 13.20 | 13.18 | 13.07 | 13.21 | 12.99 | -0.83% | 0.13% | 89429 | 11711万 | 920.01 | 920.01 | 47.62 | 91 | 恒力石化 | 2024-01-08 一 | 13.08 | 13.07 | 12.92 | 13.09 | 12.91 | -1.15% | 0.14% | 100356 | 13025万 | 909.45 | 909.45 | 47.07 | 92 | 恒力石化 | 2024-01-09 二 | 12.88 | 12.92 | 12.97 | 13.03 | 12.71 | 0.39% | 0.12% | 85620 | 11079万 | 912.97 | 912.97 | 47.25 | 93 | 恒力石化 | 2024-01-10 三 | 13.00 | 12.97 | 13.02 | 13.23 | 12.90 | 0.39% | 0.13% | 91567 | 11973万 | 916.49 | 916.49 | 47.43 | 94 | 恒力石化 | 2024-01-11 四 | 13.00 | 13.02 | 12.71 | 13.06 | 12.68 | -2.38% | 0.26% | 186205 | 23830万 | 894.67 | 894.67 | 46.3 | 95 | 恒力石化 | 2024-01-12 五 | 12.65 | 12.71 | 12.37 | 12.67 | 12.20 | -2.68% | 0.30% | 213098 | 26428万 | 870.74 | 870.74 | 45.07 | 96 | 恒力石化 | 2024-01-15 一 | 12.25 | 12.37 | 12.07 | 12.37 | 12.06 | -2.43% | 0.32% | 226734 | 27731万 | 849.62 | 849.62 | 43.97 | 97 | 恒力石化 | 2024-01-16 二 | 12.06 | 12.07 | 12.32 | 12.35 | 11.89 | 2.07% | 0.38% | 266497 | 32355万 | 867.22 | 867.22 | 44.88 | 98 | 恒力石化 | 2024-01-17 三 | 12.32 | 12.32 | 12.19 | 12.45 | 12.19 | -1.06% | 0.21% | 146126 | 18037万 | 858.07 | 858.07 | 44.41 | 99 | 恒力石化 | 2024-01-18 四 | 12.06 | 12.19 | 12.18 | 12.32 | 11.84 | -0.08% | 0.31% | 219206 | 26380万 | 857.36 | 857.36 | 44.37 | 100 | 恒力石化 | 2024-01-19 五 | 12.19 | 12.18 | 12.24 | 12.34 | 12.08 | 0.49% | 0.17% | 119766 | 14654万 | 861.59 | 861.59 | 44.59 | 101 | 恒力石化 | 2024-01-22 一 | 12.24 | 12.24 | 11.91 | 12.26 | 11.80 | -2.70% | 0.24% | 168859 | 20339万 | 838.36 | 838.36 | 43.39 | 102 | 恒力石化 | 2024-01-23 二 | 11.85 | 11.91 | 11.89 | 11.98 | 11.65 | -0.17% | 0.20% | 141024 | 16708万 | 836.95 | 836.95 | 43.32 | 103 | 恒力石化 | 2024-01-24 三 | 11.98 | 11.89 | 12.00 | 12.02 | 11.67 | 0.93% | 0.18% | 125461 | 14915万 | 844.69 | 844.69 | 43.72 | 104 | 恒力石化 | 2024-01-25 四 | 11.96 | 12.00 | 12.40 | 12.41 | 11.92 | 3.33% | 0.20% | 141328 | 17303万 | 872.85 | 872.85 | 45.18 | 105 | 恒力石化 | 2024-01-26 五 | 12.40 | 12.40 | 12.62 | 12.70 | 12.36 | 1.77% | 0.19% | 136536 | 17101万 | 888.33 | 888.33 | 45.98 | 106 | 恒力石化 | 2024-01-29 一 | 12.65 | 12.62 | 12.38 | 12.71 | 12.35 | -1.90% | 0.17% | 117796 | 14722万 | 871.44 | 871.44 | 45.1 | 107 | 恒力石化 | 2024-01-30 二 | 12.35 | 12.38 | 12.04 | 12.46 | 12.02 | -2.75% | 0.23% | 165368 | 20187万 | 847.51 | 847.51 | 43.86 | 108 | 恒力石化 | 2024-01-31 三 | 11.99 | 12.04 | 11.76 | 12.02 | 11.69 | -2.33% | 0.28% | 197559 | 23355万 | 827.8 | 827.8 | 42.84 | 109 | 恒力石化 | 2024-02-01 四 | 11.70 | 11.76 | 11.79 | 11.99 | 11.64 | 0.26% | 0.25% | 177316 | 20980万 | 829.91 | 829.91 | 42.95 | 110 | 恒力石化 | 2024-02-02 五 | 11.80 | 11.79 | 11.47 | 11.89 | 11.15 | -2.71% | 0.36% | 255050 | 29594万 | 807.38 | 807.38 | 41.79 | 111 | 恒力石化 | 2024-02-05 一 | 11.47 | 11.47 | 11.45 | 11.80 | 11.11 | -0.17% | 0.39% | 277523 | 31779万 | 805.98 | 805.98 | 41.71 | 112 | 恒力石化 | 2024-02-06 二 | 11.44 | 11.45 | 12.05 | 12.08 | 11.37 | 5.24% | 0.45% | 316600 | 37565万 | 848.21 | 848.21 | 43.9 | 113 | 恒力石化 | 2024-02-07 三 | 12.08 | 12.05 | 12.22 | 12.32 | 11.92 | 1.41% | 0.47% | 331568 | 40184万 | 860.18 | 860.18 | 44.52 | 114 | 恒力石化 | 2024-02-08 四 | 12.29 | 12.22 | 12.38 | 12.44 | 12.14 | 1.31% | 0.40% | 278979 | 34381万 | 871.44 | 871.44 | 45.1 | 115 | 恒力石化 | 2024-02-19 一 | 12.49 | 12.38 | 12.57 | 12.61 | 12.42 | 1.53% | 0.25% | 177878 | 22248万 | 884.81 | 884.81 | 45.79 | 116 | 恒力石化 | 2024-02-20 二 | 12.59 | 12.57 | 12.73 | 12.84 | 12.35 | 1.27% | 0.19% | 136510 | 17337万 | 896.08 | 896.08 | 46.38 | 117 | 恒力石化 | 2024-02-21 三 | 12.68 | 12.73 | 12.73 | 12.98 | 12.58 | 0.00% | 0.25% | 173231 | 22194万 | 896.08 | 896.08 | 46.38 | 118 | 恒力石化 | 2024-02-22 四 | 12.73 | 12.73 | 12.78 | 12.92 | 12.70 | 0.39% | 0.19% | 136721 | 17513万 | 899.6 | 899.6 | 46.56 | 119 | 恒力石化 | 2024-02-23 五 | 12.78 | 12.78 | 12.73 | 12.83 | 12.64 | -0.39% | 0.17% | 119955 | 15253万 | 896.08 | 896.08 | 46.38 | 120 | 恒力石化 | 2024-02-26 一 | 12.72 | 12.73 | 12.66 | 12.83 | 12.64 | -0.55% | 0.18% | 124304 | 15819万 | 891.15 | 891.15 | 46.12 | 121 | 恒力石化 | 2024-02-27 二 | 12.68 | 12.66 | 12.72 | 12.75 | 12.60 | 0.47% | 0.18% | 127964 | 16214万 | 895.37 | 895.37 | 46.34 | 122 | 恒力石化 | 2024-02-28 三 | 12.72 | 12.72 | 12.51 | 12.94 | 12.51 | -1.65% | 0.28% | 198158 | 25159万 | 880.59 | 880.59 | 45.58 | 123 | 恒力石化 | 2024-02-29 四 | 12.48 | 12.51 | 12.73 | 12.73 | 12.42 | 1.76% | 0.27% | 187458 | 23620万 | 896.08 | 896.08 | 46.38 | 124 | 恒力石化 | 2024-03-01 五 | 12.72 | 12.73 | 12.76 | 12.79 | 12.60 | 0.24% | 0.23% | 164506 | 20898万 | 898.19 | 898.19 | 46.49 | 125 | 恒力石化 | 2024-03-04 一 | 12.72 | 12.76 | 12.61 | 12.83 | 12.58 | -1.18% | 0.22% | 153042 | 19401万 | 887.63 | 887.63 | 45.94 | 126 | 恒力石化 | 2024-03-05 二 | 12.61 | 12.61 | 12.54 | 12.70 | 12.48 | -0.56% | 0.28% | 199139 | 25067万 | 882.7 | 882.7 | 45.69 | 127 | 恒力石化 | 2024-03-06 三 | 12.54 | 12.54 | 12.58 | 12.69 | 12.51 | 0.32% | 0.15% | 107953 | 13602万 | 885.52 | 885.52 | 45.83 | 128 | 恒力石化 | 2024-03-07 四 | 12.60 | 12.58 | 12.79 | 13.09 | 12.60 | 1.67% | 0.27% | 186716 | 24015万 | 900.3 | 900.3 | 46.6 | 129 | 恒力石化 | 2024-03-08 五 | 12.80 | 12.79 | 12.72 | 12.94 | 12.65 | -0.55% | 0.23% | 165318 | 21084万 | 895.37 | 895.37 | 46.34 | 130 | 恒力石化 | 2024-03-14 四 | 12.72 | 12.82 | 12.89 | 13.06 | 12.72 | 0.55% | 0.21% | 149718 | 19344万 | 907.34 | 907.34 | 46.96 | 131 | 恒力石化 | 2024-03-15 五 | 12.90 | 12.89 | 12.93 | 12.95 | 12.62 | 0.31% | 0.30% | 212513 | 27162万 | 910.16 | 910.16 | 47.11 | 132 | 恒力石化 | 2024-03-18 一 | 12.91 | 12.93 | 13.06 | 13.07 | 12.85 | 1.01% | 0.26% | 182521 | 23670万 | 919.31 | 919.31 | 47.58 | 133 | 恒力石化 | 2024-03-19 二 | 13.06 | 13.06 | 13.11 | 13.45 | 13.01 | 0.38% | 0.36% | 253553 | 33521万 | 922.83 | 922.83 | 47.76 | 134 | 恒力石化 | 2024-03-20 三 | 13.12 | 13.11 | 13.42 | 13.54 | 13.10 | 2.36% | 0.39% | 277125 | 37073万 | 944.65 | 944.65 | 48.89 | 135 | 恒力石化 | 2024-03-21 四 | 13.54 | 13.42 | 13.29 | 13.56 | 13.24 | -0.97% | 0.26% | 186051 | 24775万 | 935.5 | 935.5 | 48.42 | 136 | 恒力石化 | 2024-03-22 五 | 13.28 | 13.29 | 13.34 | 13.55 | 13.26 | 0.38% | 0.28% | 200454 | 26808万 | 939.02 | 939.02 | 48.6 | 137 | 恒力石化 | 2024-03-25 一 | 13.26 | 13.34 | 13.23 | 13.45 | 13.20 | -0.82% | 0.21% | 147035 | 19583万 | 931.27 | 931.27 | 48.2 | 138 | 恒力石化 | 2024-03-26 二 | 13.21 | 13.23 | 13.43 | 13.51 | 13.21 | 1.51% | 0.29% | 202744 | 27136万 | 945.35 | 945.35 | 48.93 | 139 | 恒力石化 | 2024-03-27 三 | 13.36 | 13.43 | 13.33 | 13.50 | 13.33 | -0.74% | 0.22% | 152203 | 20453万 | 938.31 | 938.31 | 48.56 | 140 | 恒力石化 | 2024-03-28 四 | 13.32 | 13.33 | 13.70 | 13.73 | 13.28 | 2.78% | 0.33% | 235458 | 31956万 | 964.36 | 964.36 | 49.91 | 141 | 恒力石化 | 2024-03-29 五 | 13.70 | 13.70 | 13.95 | 14.07 | 13.60 | 1.82% | 0.30% | 214534 | 29796万 | 981.95 | 981.95 | 50.82 | 142 | 恒力石化 | 2024-04-01 一 | 14.06 | 13.95 | 14.27 | 14.32 | 14.00 | 2.29% | 0.37% | 262263 | 37164万 | 1004.48 | 1004.48 | 51.99 | 143 | 恒力石化 | 2024-04-02 二 | 14.34 | 14.27 | 14.70 | 14.79 | 14.34 | 3.01% | 0.50% | 353254 | 51615万 | 1034.75 | 1034.75 | 53.55 | 144 | 恒力石化 | 2024-04-03 三 | 14.70 | 14.70 | 14.71 | 15.04 | 14.56 | 0.07% | 0.41% | 286372 | 42280万 | 1035.45 | 1035.45 | 53.59 | 145 | 恒力石化 | 2024-04-08 一 | 14.75 | 14.71 | 14.62 | 14.85 | 14.59 | -0.61% | 0.30% | 213434 | 31415万 | 1029.12 | 1029.12 | 53.26 | 146 | 恒力石化 | 2024-04-09 二 | 14.60 | 14.62 | 14.47 | 14.75 | 14.40 | -1.03% | 0.28% | 197942 | 28739万 | 1018.56 | 1018.56 | 52.72 | 147 | 恒力石化 | 2024-04-10 三 | 14.63 | 14.47 | 14.74 | 14.91 | 14.51 | 1.87% | 0.41% | 288270 | 42556万 | 1037.56 | 1037.56 | 15.03 | 148 | 恒力石化 | 2024-04-11 四 | 14.60 | 14.74 | 14.88 | 15.02 | 14.52 | 0.95% | 0.31% | 221683 | 32854万 | 1047.42 | 1047.42 | 15.17 | 149 | 恒力石化 | 2024-04-12 五 | 14.88 | 14.88 | 15.20 | 15.34 | 14.78 | 2.15% | 0.40% | 279299 | 42207万 | 1069.94 | 1069.94 | 15.5 | 150 | 恒力石化 | 2024-04-15 一 | 15.24 | 15.20 | 15.58 | 15.62 | 15.08 | 2.50% | 0.54% | 378866 | 58430万 | 1096.69 | 1096.69 | 15.88 | 151 | 恒力石化 | 2024-04-16 二 | 15.55 | 15.58 | 15.28 | 15.71 | 15.28 | -1.93% | 0.43% | 306037 | 47267万 | 1075.57 | 1075.57 | 15.58 | 152 | 恒力石化 | 2024-04-17 三 | 15.28 | 15.28 | 15.71 | 15.73 | 15.16 | 2.81% | 0.37% | 260152 | 40210万 | 1105.84 | 1105.84 | 16.02 | 153 | 恒力石化 | 2024-04-18 四 | 15.65 | 15.71 | 15.69 | 15.95 | 15.55 | -0.13% | 0.32% | 228311 | 35946万 | 1104.43 | 1104.43 | 16 | 154 | 恒力石化 | 2024-04-19 五 | 15.69 | 15.69 | 16.09 | 16.13 | 15.60 | 2.55% | 0.36% | 253134 | 40508万 | 1132.59 | 1132.59 | 16.4 | 155 | 恒力石化 | 2024-04-22 一 | 16.29 | 16.09 | 15.57 | 16.38 | 15.54 | -3.23% | 0.54% | 383525 | 60943万 | 1095.99 | 1095.99 | 15.87 | 156 | 恒力石化 | 2024-04-23 二 | 16.17 | 15.57 | 15.21 | 16.20 | 14.83 | -2.31% | 0.81% | 566866 | 87125万 | 1070.65 | 1070.65 | 13.34 | 157 | 恒力石化 | 2024-04-24 三 | 15.35 | 15.21 | 15.68 | 15.72 | 15.13 | 3.09% | 0.48% | 336832 | 52076万 | 1103.73 | 1103.73 | 13.75 | 158 | 恒力石化 | 2024-04-25 四 | 15.64 | 15.68 | 15.58 | 15.89 | 15.50 | -0.64% | 0.34% | 236440 | 37012万 | 1096.69 | 1096.69 | 13.67 | 159 | 恒力石化 | 2024-04-26 五 | 15.47 | 15.58 | 15.40 | 15.65 | 15.21 | -1.16% | 0.41% | 292076 | 44825万 | 1084.02 | 1084.02 | 13.51 | 160 | 恒力石化 | 2024-04-29 一 | 15.38 | 15.40 | 15.50 | 15.56 | 15.26 | 0.65% | 0.33% | 235645 | 36396万 | 1091.06 | 1091.06 | 13.6 | 161 | 恒力石化 | 2024-04-30 二 | 15.52 | 15.50 | 15.50 | 15.76 | 15.42 | 0.00% | 0.31% | 219875 | 34321万 | 1091.06 | 1091.06 | 13.6 |
|
行情刷新 | 流通股东
|