| 股票名称 | 代码 600605 | 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 | 汇通能源 | 2024-04-30 二 | 28.90 | 28.78 | 28.79 | 29.68 | 28.65 | 0.03% | 2.74% | 56481 | 16362万 | 59.39 | 59.39 | 97.88 | 2 | 汇通能源 | 2024-04-29 一 | 27.27 | 26.48 | 28.78 | 28.83 | 26.61 | 8.69% | 4.41% | 90970 | 25163万 | 59.37 | 59.37 | 97.85 | 3 | 汇通能源 | 2024-04-26 五 | 25.75 | 25.49 | 26.48 | 26.90 | 25.69 | 3.88% | 2.73% | 56296 | 14774万 | 54.62 | 54.62 | 96.76 | 4 | 汇通能源 | 2024-04-25 四 | 25.01 | 24.41 | 25.49 | 25.80 | 24.30 | 4.42% | 3.88% | 80076 | 20137万 | 52.58 | 52.58 | 93.14 | 5 | 汇通能源 | 2024-04-24 三 | 22.17 | 22.19 | 24.41 | 24.41 | 22.13 | 10.00% | 2.71% | 55964 | 13330万 | 50.35 | 50.35 | 89.19 | 6 | 汇通能源 | 2024-04-23 二 | 22.74 | 23.20 | 22.19 | 23.71 | 22.10 | -4.35% | 1.96% | 40522 | 9199万 | 45.77 | 45.77 | 81.08 | 7 | 汇通能源 | 2024-04-22 一 | 24.49 | 24.38 | 23.20 | 24.57 | 23.20 | -4.84% | 1.32% | 27217 | 6415万 | 47.86 | 47.86 | 84.77 | 8 | 汇通能源 | 2024-04-19 五 | 25.60 | 25.66 | 24.38 | 25.60 | 23.71 | -4.99% | 2.01% | 41381 | 10140万 | 50.29 | 50.29 | 89.08 | 9 | 汇通能源 | 2024-04-18 四 | 25.74 | 25.57 | 25.66 | 25.87 | 25.03 | 0.35% | 1.41% | 29064 | 7445万 | 52.93 | 52.93 | 93.76 | 10 | 汇通能源 | 2024-04-17 三 | 25.70 | 25.38 | 25.57 | 26.38 | 25.15 | 0.75% | 1.48% | 30596 | 7849万 | 52.75 | 52.75 | 93.43 | 11 | 汇通能源 | 2024-04-16 二 | 25.13 | 24.94 | 25.38 | 26.23 | 23.91 | 1.76% | 3.31% | 68379 | 17068万 | 52.35 | 52.35 | 92.74 | 12 | 汇通能源 | 2024-04-15 一 | 26.86 | 26.87 | 24.94 | 26.99 | 24.24 | -7.18% | 3.92% | 80801 | 20370万 | 51.45 | 51.45 | 91.13 | 13 | 汇通能源 | 2024-04-12 五 | 26.45 | 26.80 | 26.87 | 27.20 | 25.96 | 0.26% | 3.10% | 63905 | 17047万 | 55.43 | 55.43 | 98.18 | 14 | 汇通能源 | 2024-04-11 四 | 25.85 | 25.68 | 26.80 | 26.80 | 25.47 | 4.36% | 2.15% | 44364 | 11610万 | 55.28 | 55.28 | 97.93 | 15 | XD汇通能 | 2024-04-10 三 | 25.99 | 26.08 | 25.68 | 26.19 | 25.42 | -1.53% | 1.46% | 30053 | 7720万 | 52.97 | 52.97 | 93.83 | 16 | 汇通能源 | 2024-04-09 二 | 26.71 | 26.71 | 26.68 | 26.95 | 25.41 | -0.11% | 2.32% | 47784 | 12538万 | 55.04 | 55.04 | 97.49 | 17 | 汇通能源 | 2024-04-08 一 | 26.53 | 26.73 | 26.71 | 27.25 | 26.50 | -0.07% | 2.41% | 49682 | 13344万 | 55.1 | 55.1 | 97.6 | 18 | 汇通能源 | 2024-04-03 三 | 25.83 | 25.75 | 26.73 | 26.84 | 25.33 | 3.81% | 3.07% | 63268 | 16599万 | 55.14 | 55.14 | 97.67 | 19 | 汇通能源 | 2024-04-02 二 | 26.66 | 26.56 | 25.75 | 26.79 | 25.43 | -3.05% | 2.26% | 46678 | 12122万 | 53.12 | 53.12 | 94.09 | 20 | 汇通能源 | 2024-04-01 一 | 24.83 | 25.25 | 26.56 | 26.74 | 24.83 | 5.19% | 4.20% | 86610 | 22388万 | 54.79 | 54.79 | 97.05 | 21 | 汇通能源 | 2024-03-29 五 | 23.24 | 23.12 | 25.25 | 25.43 | 23.21 | 9.21% | 5.41% | 111614 | 27650万 | 52.09 | 52.09 | 92.26 | 22 | 汇通能源 | 2024-03-28 四 | 23.33 | 23.00 | 23.12 | 23.66 | 22.45 | 0.52% | 2.94% | 60620 | 14081万 | 47.69 | 47.69 | 84.48 | 23 | 汇通能源 | 2024-03-27 三 | 23.22 | 22.87 | 23.00 | 24.10 | 22.60 | 0.57% | 3.91% | 80711 | 18972万 | 47.44 | 47.44 | 84.04 | 24 | 汇通能源 | 2024-03-26 二 | 20.80 | 20.79 | 22.87 | 22.87 | 20.80 | 10.00% | 3.99% | 82333 | 18166万 | 47.18 | 47.18 | 83.57 | 25 | 汇通能源 | 2024-03-25 一 | 21.66 | 21.89 | 20.79 | 22.00 | 20.61 | -5.03% | 3.57% | 73711 | 15723万 | 42.89 | 42.89 | 75.97 | 26 | 汇通能源 | 2024-03-22 五 | 24.31 | 24.32 | 21.89 | 24.32 | 21.89 | -9.99% | 3.35% | 69179 | 15571万 | 45.16 | 45.16 | 79.99 | 27 | 汇通能源 | 2024-03-21 四 | 24.38 | 24.54 | 24.32 | 24.74 | 24.15 | -0.90% | 0.88% | 18176 | 4438万 | 50.17 | 50.17 | 88.86 | 28 | 汇通能源 | 2024-03-20 三 | 24.23 | 24.05 | 24.54 | 24.74 | 23.59 | 2.04% | 1.64% | 33916 | 8186万 | 50.62 | 50.62 | 89.67 | 29 | 汇通能源 | 2024-03-19 二 | 24.41 | 24.48 | 24.05 | 24.59 | 23.78 | -1.76% | 1.66% | 34256 | 8285万 | 49.61 | 49.61 | 87.88 | 30 | 汇通能源 | 2024-03-18 一 | 24.86 | 24.37 | 24.48 | 24.90 | 24.12 | 0.45% | 1.41% | 29129 | 7135万 | 50.5 | 50.5 | 89.45 | 31 | 汇通能源 | 2024-03-15 五 | 24.00 | 24.27 | 24.37 | 24.50 | 23.81 | 0.41% | 0.86% | 17785 | 4307万 | 50.27 | 50.27 | 89.05 | 32 | 汇通能源 | 2024-03-14 四 | 24.29 | 24.14 | 24.27 | 24.61 | 23.69 | 0.54% | 1.22% | 25192 | 6090万 | 50.06 | 50.06 | 88.68 | 33 | 汇通能源 | 2024-03-08 五 | 22.32 | 22.27 | 21.86 | 22.33 | 21.66 | -1.84% | 1.01% | 20936 | 4581万 | 45.09 | 45.09 | 79.88 | 34 | 汇通能源 | 2024-03-07 四 | 22.09 | 22.01 | 22.27 | 22.77 | 21.96 | 1.18% | 1.60% | 33108 | 7403万 | 45.94 | 45.94 | 81.37 | 35 | 汇通能源 | 2024-03-06 三 | 22.17 | 22.21 | 22.01 | 22.63 | 21.81 | -0.90% | 1.62% | 33488 | 7411万 | 45.4 | 45.4 | 80.42 | 36 | 汇通能源 | 2024-03-05 二 | 23.36 | 23.19 | 22.21 | 23.47 | 22.20 | -4.23% | 2.52% | 51939 | 11751万 | 45.82 | 45.82 | 81.15 | 37 | 汇通能源 | 2024-03-04 一 | 21.51 | 21.49 | 23.19 | 23.19 | 21.51 | 7.91% | 2.61% | 53824 | 12181万 | 47.84 | 47.84 | 140.57 | 38 | 汇通能源 | 2024-03-01 五 | 21.34 | 21.17 | 21.49 | 21.84 | 20.54 | 1.51% | 2.47% | 50934 | 10773万 | 44.33 | 44.33 | 130.27 | 39 | 汇通能源 | 2024-02-29 四 | 19.94 | 20.08 | 21.17 | 21.28 | 19.50 | 5.43% | 2.23% | 45986 | 9561万 | 43.67 | 43.67 | 128.33 | 40 | 汇通能源 | 2024-02-28 三 | 21.40 | 21.51 | 20.08 | 22.36 | 20.01 | -6.65% | 2.88% | 59327 | 12526万 | 41.42 | 41.42 | 121.72 | 41 | 汇通能源 | 2024-02-27 二 | 20.67 | 20.63 | 21.51 | 22.15 | 20.64 | 4.27% | 2.92% | 60279 | 13074万 | 44.37 | 44.37 | 130.39 | 42 | 汇通能源 | 2024-02-26 一 | 20.43 | 20.43 | 20.63 | 21.40 | 19.74 | 0.98% | 2.34% | 48268 | 9920万 | 42.56 | 42.56 | 125.06 | 43 | 汇通能源 | 2024-02-23 五 | 20.11 | 20.13 | 20.43 | 20.68 | 19.51 | 1.49% | 3.02% | 62234 | 12505万 | 42.14 | 42.14 | 123.84 | 44 | 汇通能源 | 2024-02-22 四 | 20.00 | 19.61 | 20.13 | 21.20 | 19.65 | 2.65% | 3.31% | 68340 | 13815万 | 41.52 | 41.52 | 122.02 | 45 | 汇通能源 | 2024-02-21 三 | 18.99 | 17.83 | 19.61 | 19.61 | 18.20 | 9.98% | 2.79% | 57480 | 11034万 | 40.45 | 40.45 | 118.87 | 46 | 汇通能源 | 2024-02-20 二 | 16.96 | 16.21 | 17.83 | 17.83 | 16.50 | 9.99% | 2.32% | 47816 | 8278万 | 36.78 | 36.78 | 108.08 | 47 | 汇通能源 | 2024-02-19 一 | 15.33 | 14.74 | 16.21 | 16.21 | 15.02 | 9.97% | 2.52% | 51946 | 8299万 | 33.44 | 33.44 | 98.26 | 48 | 汇通能源 | 2024-02-08 四 | 13.48 | 13.48 | 14.74 | 14.83 | 13.06 | 9.35% | 3.79% | 78162 | 11161万 | 30.41 | 30.41 | 89.35 | 49 | 汇通能源 | 2024-02-07 三 | 14.60 | 14.98 | 13.48 | 14.64 | 13.48 | -10.01% | 3.03% | 62540 | 8690万 | 27.81 | 27.81 | 81.71 | 50 | 汇通能源 | 2024-02-06 二 | 14.63 | 16.25 | 14.98 | 15.51 | 14.63 | -7.82% | 4.35% | 89638 | 13299万 | 30.9 | 30.9 | 90.81 | 51 | 汇通能源 | 2024-02-05 一 | 16.25 | 18.05 | 16.25 | 16.25 | 16.25 | -9.97% | 0.30% | 6151 | 1000万 | 33.52 | 33.52 | 98.5 | 52 | 汇通能源 | 2024-02-02 五 | 19.59 | 19.42 | 18.05 | 19.98 | 17.49 | -7.05% | 2.64% | 54446 | 10158万 | 37.23 | 37.23 | 109.42 | 53 | 汇通能源 | 2024-02-01 四 | 20.55 | 20.75 | 19.42 | 20.75 | 18.68 | -6.41% | 3.72% | 76834 | 14862万 | 40.06 | 40.06 | 117.72 | 54 | 汇通能源 | 2024-01-31 三 | 21.11 | 21.55 | 20.75 | 22.43 | 20.68 | -3.71% | 1.75% | 36133 | 7765万 | 42.8 | 42.8 | 125.78 | 55 | 汇通能源 | 2024-01-30 二 | 22.88 | 22.79 | 21.55 | 23.27 | 21.43 | -5.44% | 1.65% | 34010 | 7501万 | 44.45 | 44.45 | 130.63 | 56 | 汇通能源 | 2024-01-29 一 | 24.50 | 24.50 | 22.79 | 24.59 | 22.78 | -6.98% | 1.67% | 34546 | 8088万 | 47.01 | 47.01 | 138.15 | 57 | 汇通能源 | 2024-01-26 五 | 24.43 | 24.36 | 24.50 | 25.38 | 23.97 | 0.57% | 1.68% | 34727 | 8545万 | 50.54 | 50.54 | 148.51 | 58 | 汇通能源 | 2024-01-25 四 | 23.35 | 23.35 | 24.36 | 24.42 | 22.91 | 4.33% | 1.86% | 38373 | 9042万 | 50.25 | 50.25 | 147.67 | 59 | 汇通能源 | 2024-01-24 三 | 23.58 | 23.51 | 23.35 | 23.74 | 22.09 | -0.68% | 2.50% | 51516 | 11701万 | 48.17 | 48.17 | 141.54 | 60 | 汇通能源 | 2024-01-23 二 | 23.29 | 23.08 | 23.51 | 24.65 | 23.00 | 1.86% | 1.66% | 34200 | 8121万 | 48.5 | 48.5 | 142.51 | 61 | 汇通能源 | 2024-01-22 一 | 25.48 | 25.64 | 23.08 | 25.61 | 23.08 | -9.98% | 2.29% | 47218 | 11328万 | 47.61 | 47.61 | 139.91 | 62 | 汇通能源 | 2024-01-19 五 | 25.83 | 26.11 | 25.64 | 26.18 | 25.46 | -1.80% | 0.62% | 12739 | 3278万 | 52.89 | 52.89 | 155.43 | 63 | 汇通能源 | 2024-01-18 四 | 25.60 | 25.78 | 26.11 | 26.24 | 24.88 | 1.28% | 1.01% | 20753 | 5272万 | 53.86 | 53.86 | 158.27 | 64 | 汇通能源 | 2024-01-17 三 | 26.24 | 26.24 | 25.78 | 26.47 | 25.72 | -1.75% | 0.55% | 11292 | 2946万 | 53.18 | 53.18 | 156.27 | 65 | 汇通能源 | 2024-01-16 二 | 26.78 | 26.76 | 26.24 | 27.10 | 26.06 | -1.94% | 0.72% | 14883 | 3926万 | 54.13 | 54.13 | 159.06 | 66 | 汇通能源 | 2024-01-15 一 | 26.60 | 26.42 | 26.76 | 27.13 | 26.25 | 1.29% | 0.98% | 20178 | 5378万 | 55.2 | 55.2 | 162.21 | 67 | 汇通能源 | 2024-01-12 五 | 26.88 | 26.88 | 26.42 | 27.18 | 26.40 | -1.71% | 0.77% | 15789 | 4214万 | 54.5 | 54.5 | 160.15 | 68 | 汇通能源 | 2024-01-11 四 | 26.03 | 26.21 | 26.88 | 27.10 | 25.92 | 2.56% | 1.05% | 21731 | 5768万 | 55.45 | 55.45 | 162.94 | 69 | 汇通能源 | 2024-01-10 三 | 25.86 | 25.87 | 26.21 | 26.49 | 25.49 | 1.31% | 0.99% | 20331 | 5311万 | 54.07 | 54.07 | 158.88 | 70 | 汇通能源 | 2024-01-09 二 | 25.55 | 25.55 | 25.87 | 26.29 | 25.23 | 1.25% | 1.24% | 25508 | 6598万 | 53.37 | 53.37 | 156.82 | 71 | 汇通能源 | 2024-01-08 一 | 28.05 | 28.03 | 25.55 | 28.05 | 25.23 | -8.85% | 3.16% | 65238 | 17053万 | 52.71 | 52.71 | 154.88 | 72 | 汇通能源 | 2024-01-05 五 | 27.50 | 27.23 | 28.03 | 28.30 | 27.25 | 2.94% | 1.73% | 35628 | 9929万 | 57.82 | 57.82 | 169.91 | 73 | 汇通能源 | 2024-01-04 四 | 27.47 | 27.47 | 27.23 | 27.47 | 26.88 | -0.87% | 0.73% | 15159 | 4122万 | 56.17 | 56.17 | 165.06 | 74 | 汇通能源 | 2024-01-03 三 | 27.45 | 27.47 | 27.47 | 27.77 | 27.15 | 0.00% | 0.82% | 16951 | 4659万 | 56.67 | 56.67 | 166.52 | 75 | 汇通能源 | 2024-01-02 二 | 27.50 | 27.77 | 27.47 | 27.63 | 26.88 | -1.08% | 1.59% | 32900 | 8955万 | 56.67 | 56.67 | 166.52 | 76 | 汇通能源 | 2023-12-29 五 | 26.45 | 26.38 | 27.77 | 27.80 | 26.19 | 5.27% | 2.30% | 47389 | 12982万 | 57.28 | 57.28 | 168.34 | 77 | 汇通能源 | 2023-12-28 四 | 26.16 | 26.30 | 26.38 | 26.63 | 25.86 | 0.30% | 1.48% | 30557 | 8006万 | 54.42 | 54.42 | 159.91 | 78 | 汇通能源 | 2023-12-27 三 | 25.46 | 25.62 | 26.30 | 26.68 | 25.46 | 2.65% | 1.83% | 37687 | 9890万 | 54.25 | 54.25 | 159.43 | 79 | 汇通能源 | 2023-12-26 二 | 25.50 | 25.71 | 25.62 | 25.92 | 25.35 | -0.35% | 0.96% | 19773 | 5070万 | 52.85 | 52.85 | 155.3 | 80 | 汇通能源 | 2023-12-25 一 | 26.69 | 26.09 | 25.71 | 26.69 | 25.41 | -1.46% | 1.12% | 23025 | 5937万 | 53.04 | 53.04 | 155.85 | 81 | 汇通能源 | 2023-12-22 五 | 24.92 | 24.92 | 26.09 | 26.49 | 24.88 | 4.70% | 2.42% | 49887 | 12914万 | 53.82 | 53.82 | 158.15 | 82 | 汇通能源 | 2023-12-21 四 | 24.86 | 24.86 | 24.92 | 25.16 | 24.26 | 0.24% | 1.36% | 28109 | 6960万 | 51.41 | 51.41 | 151.06 | 83 | 汇通能源 | 2023-12-20 三 | 25.25 | 25.20 | 24.86 | 25.38 | 24.66 | -1.35% | 1.11% | 22950 | 5711万 | 51.28 | 51.28 | 150.7 | 84 | 汇通能源 | 2023-12-19 二 | 25.60 | 25.60 | 25.20 | 25.76 | 24.84 | -1.56% | 1.63% | 33547 | 8470万 | 51.98 | 51.98 | 152.76 | 85 | 汇通能源 | 2023-12-18 一 | 25.42 | 25.44 | 25.60 | 25.77 | 24.65 | 0.63% | 1.83% | 37747 | 9524万 | 52.81 | 52.81 | 155.18 | 86 | 汇通能源 | 2023-12-15 五 | 25.41 | 25.29 | 25.44 | 25.53 | 24.89 | 0.59% | 1.00% | 20626 | 5203万 | 52.48 | 52.48 | 154.21 | 87 | 汇通能源 | 2023-12-14 四 | 25.04 | 24.88 | 25.29 | 25.97 | 25.04 | 1.65% | 1.95% | 40259 | 10280万 | 52.17 | 52.17 | 153.3 | 88 | 汇通能源 | 2023-12-13 三 | 25.48 | 25.32 | 24.88 | 25.73 | 24.66 | -1.74% | 2.06% | 42513 | 10691万 | 51.32 | 51.32 | 150.82 | 89 | 汇通能源 | 2023-12-12 二 | 25.17 | 25.20 | 25.32 | 25.75 | 25.04 | 0.48% | 1.50% | 30936 | 7866万 | 52.23 | 52.23 | 153.49 | 90 | 汇通能源 | 2023-12-11 一 | 25.80 | 26.00 | 25.20 | 26.12 | 25.07 | -3.08% | 2.32% | 47917 | 12183万 | 51.98 | 51.98 | 152.76 | 91 | 汇通能源 | 2023-12-08 五 | 26.63 | 26.63 | 26.00 | 26.67 | 25.51 | -2.37% | 3.04% | 62637 | 16292万 | 53.63 | 53.63 | 157.61 | 92 | 汇通能源 | 2023-12-07 四 | 25.35 | 25.04 | 26.63 | 27.05 | 24.51 | 6.35% | 4.90% | 101173 | 26434万 | 54.93 | 54.93 | 161.43 | 93 | 汇通能源 | 2023-12-06 三 | 24.34 | 24.40 | 25.04 | 25.29 | 24.27 | 2.62% | 2.19% | 45231 | 11245万 | 51.65 | 51.65 | 151.79 | 94 | 汇通能源 | 2023-12-05 二 | 25.40 | 25.40 | 24.40 | 25.70 | 23.61 | -3.94% | 3.58% | 73833 | 18179万 | 50.33 | 50.33 | 147.91 | 95 | 汇通能源 | 2023-12-04 一 | 25.41 | 25.55 | 25.40 | 25.72 | 24.68 | -0.59% | 3.13% | 64558 | 16236万 | 52.4 | 52.4 | 153.97 | 96 | 汇通能源 | 2023-12-01 五 | 24.40 | 24.36 | 25.55 | 25.63 | 24.20 | 4.89% | 3.86% | 79626 | 19816万 | 52.71 | 52.71 | 154.88 | 97 | 汇通能源 | 2023-11-30 四 | 24.10 | 24.18 | 24.36 | 24.60 | 23.88 | 0.74% | 3.31% | 68335 | 16543万 | 50.25 | 50.25 | 147.67 | 98 | 汇通能源 | 2023-11-29 三 | 23.58 | 23.50 | 24.18 | 25.00 | 23.58 | 2.89% | 4.38% | 90426 | 22125万 | 49.88 | 49.88 | 146.57 | 99 | 汇通能源 | 2023-11-28 二 | 24.50 | 24.57 | 23.50 | 24.50 | 22.98 | -4.35% | 7.95% | 163970 | 38842万 | 48.48 | 48.48 | 142.45 | 100 | 汇通能源 | 2023-11-24 五 | 21.59 | 21.44 | 22.34 | 22.59 | 21.31 | 4.20% | 4.69% | 96723 | 21460万 | 46.08 | 46.08 | 135.42 | 101 | 汇通能源 | 2023-11-23 四 | 21.15 | 21.14 | 21.44 | 21.68 | 21.00 | 1.42% | 3.06% | 63179 | 13495万 | 44.23 | 44.23 | 129.97 | 102 | 汇通能源 | 2023-11-22 三 | 20.42 | 20.63 | 21.14 | 21.28 | 20.42 | 2.47% | 3.05% | 62834 | 13179万 | 43.61 | 43.61 | 128.15 | 103 | 汇通能源 | 2023-11-21 二 | 20.70 | 20.62 | 20.63 | 21.06 | 20.52 | 0.05% | 3.19% | 65885 | 13690万 | 42.56 | 42.56 | 125.06 | 104 | 汇通能源 | 2023-11-20 一 | 19.65 | 19.51 | 20.62 | 20.98 | 19.45 | 5.69% | 6.06% | 125081 | 25429万 | 42.54 | 42.54 | 124.99 | 105 | 汇通能源 | 2023-11-17 五 | 18.00 | 18.25 | 19.51 | 19.90 | 18.00 | 6.90% | 7.22% | 148863 | 28717万 | 40.25 | 40.25 | 118.27 | 106 | 汇通能源 | 2023-11-16 四 | 18.00 | 18.49 | 18.25 | 18.52 | 17.84 | -1.30% | 4.87% | 100509 | 18367万 | 37.65 | 37.65 | 110.63 | 107 | 汇通能源 | 2023-11-15 三 | 19.60 | 19.59 | 18.49 | 19.67 | 17.63 | -5.62% | 9.58% | 197517 | 35439万 | 38.14 | 38.14 | 112.08 | 108 | 汇通能源 | 2023-11-14 二 | 19.03 | 18.98 | 19.59 | 19.67 | 18.69 | 3.21% | 2.42% | 49911 | 9669万 | 40.41 | 40.41 | 118.75 | 109 | 汇通能源 | 2023-11-13 一 | 21.20 | 21.09 | 18.98 | 21.20 | 18.98 | -10.00% | 3.64% | 75078 | 14822万 | 39.15 | 39.15 | 115.05 | 110 | 汇通能源 | 2023-11-10 五 | 20.84 | 20.90 | 21.09 | 21.29 | 20.61 | 0.91% | 1.28% | 26363 | 5555万 | 43.5 | 43.5 | 127.84 | 111 | 汇通能源 | 2023-11-09 四 | 20.77 | 20.80 | 20.90 | 21.42 | 20.22 | 0.48% | 1.90% | 39092 | 8192万 | 43.11 | 43.11 | 126.69 | 112 | 汇通能源 | 2023-11-08 三 | 19.74 | 19.77 | 20.80 | 21.44 | 19.65 | 5.21% | 3.26% | 67234 | 13940万 | 42.91 | 42.91 | 126.09 | 113 | 汇通能源 | 2023-11-07 二 | 19.40 | 19.35 | 19.77 | 19.79 | 19.27 | 2.17% | 0.93% | 19093 | 3738万 | 40.78 | 40.78 | 119.84 | 114 | 汇通能源 | 2023-11-06 一 | 19.58 | 19.51 | 19.35 | 19.60 | 19.13 | -0.82% | 0.73% | 15142 | 2930万 | 39.92 | 39.92 | 117.3 | 115 | 汇通能源 | 2023-11-03 五 | 19.50 | 19.60 | 19.51 | 19.88 | 19.43 | -0.46% | 0.85% | 17596 | 3453万 | 40.25 | 40.25 | 118.27 | 116 | 汇通能源 | 2023-11-02 四 | 19.27 | 19.22 | 19.60 | 19.61 | 19.06 | 1.98% | 0.86% | 17696 | 3430万 | 40.43 | 40.43 | 118.81 | 117 | 汇通能源 | 2023-11-01 三 | 19.38 | 19.27 | 19.22 | 19.39 | 19.11 | -0.26% | 0.41% | 8428 | 1625万 | 39.65 | 39.65 | 116.51 | 118 | 汇通能源 | 2023-10-31 二 | 19.30 | 19.26 | 19.27 | 19.40 | 19.00 | 0.05% | 0.72% | 14942 | 2865万 | 39.75 | 39.75 | 116.81 | 119 | 汇通能源 | 2023-10-30 一 | 19.28 | 19.28 | 19.26 | 19.75 | 19.10 | -0.10% | 1.21% | 25003 | 4847万 | 39.73 | 39.73 | 116.75 | 120 | 汇通能源 | 2023-10-27 五 | 18.75 | 18.63 | 19.28 | 19.39 | 18.58 | 3.49% | 1.16% | 23957 | 4564万 | 39.77 | 39.77 | 129.16 | 121 | 汇通能源 | 2023-10-26 四 | 18.88 | 18.81 | 18.63 | 18.95 | 18.51 | -0.96% | 0.46% | 9531 | 1780万 | 38.43 | 38.43 | 124.8 | 122 | 汇通能源 | 2023-10-25 三 | 18.80 | 18.82 | 18.81 | 19.08 | 18.61 | -0.05% | 0.51% | 10501 | 1984万 | 38.8 | 38.8 | 126.01 | 123 | 汇通能源 | 2023-10-24 二 | 18.03 | 18.00 | 18.82 | 18.85 | 18.03 | 4.56% | 0.91% | 18783 | 3490万 | 38.82 | 38.82 | 126.07 | 124 | 汇通能源 | 2023-10-20 五 | 18.88 | 18.72 | 18.62 | 18.94 | 18.21 | -0.53% | 0.67% | 13770 | 2547万 | 38.41 | 38.41 | 124.73 | 125 | 汇通能源 | 2023-10-19 四 | 18.92 | 18.92 | 18.72 | 19.27 | 18.64 | -1.06% | 0.57% | 11727 | 2218万 | 38.62 | 38.62 | 125.4 | 126 | 汇通能源 | 2023-10-18 三 | 19.25 | 19.16 | 18.92 | 19.25 | 18.79 | -1.25% | 0.41% | 8386 | 1584万 | 39.03 | 39.03 | 126.74 | 127 | 汇通能源 | 2023-10-17 二 | 19.21 | 19.13 | 19.16 | 19.23 | 18.86 | 0.16% | 0.66% | 13523 | 2578万 | 39.52 | 39.52 | 128.35 | 128 | 汇通能源 | 2023-10-16 一 | 19.77 | 19.79 | 19.13 | 19.77 | 19.10 | -3.34% | 1.03% | 21172 | 4088万 | 39.46 | 39.46 | 128.15 | 129 | 汇通能源 | 2023-10-13 五 | 19.70 | 19.71 | 19.79 | 19.99 | 19.45 | 0.41% | 1.43% | 29514 | 5823万 | 40.82 | 40.82 | 132.57 | 130 | 汇通能源 | 2023-10-12 四 | 19.28 | 19.19 | 19.71 | 19.75 | 19.08 | 2.71% | 1.18% | 24443 | 4756万 | 40.66 | 40.66 | 132.04 | 131 | 汇通能源 | 2023-10-11 三 | 19.28 | 19.31 | 19.19 | 19.44 | 19.14 | -0.62% | 0.71% | 14726 | 2832万 | 39.59 | 39.59 | 128.55 | 132 | 汇通能源 | 2023-10-10 二 | 19.41 | 19.44 | 19.31 | 19.67 | 19.18 | -0.67% | 0.76% | 15665 | 3042万 | 39.83 | 39.83 | 129.36 | 133 | 汇通能源 | 2023-10-09 一 | 19.81 | 19.81 | 19.44 | 19.86 | 19.16 | -1.87% | 1.71% | 35197 | 6848万 | 40.1 | 40.1 | 130.23 | 134 | 汇通能源 | 2023-09-28 四 | 19.07 | 18.88 | 19.81 | 19.81 | 18.50 | 4.93% | 2.63% | 54181 | 10437万 | 40.86 | 40.86 | 132.71 | 135 | 汇通能源 | 2023-09-27 三 | 18.55 | 18.35 | 18.88 | 19.19 | 18.43 | 2.89% | 1.32% | 27154 | 5119万 | 38.95 | 38.95 | 126.48 | 136 | 汇通能源 | 2023-09-26 二 | 19.38 | 19.28 | 18.35 | 19.38 | 18.18 | -4.82% | 1.68% | 34598 | 6456万 | 37.85 | 37.85 | 122.93 | 137 | 汇通能源 | 2023-09-25 一 | 18.88 | 18.70 | 19.28 | 19.39 | 18.67 | 3.10% | 1.91% | 39300 | 7523万 | 39.77 | 39.77 | 129.16 | 138 | 汇通能源 | 2023-09-22 五 | 19.08 | 19.02 | 18.70 | 19.08 | 18.23 | -1.68% | 1.70% | 35092 | 6516万 | 38.57 | 38.57 | 125.27 | 139 | 汇通能源 | 2023-09-21 四 | 19.50 | 19.44 | 19.02 | 19.50 | 18.90 | -2.16% | 0.81% | 16637 | 3180万 | 39.23 | 39.23 | 127.41 | 140 | 汇通能源 | 2023-09-20 三 | 19.26 | 19.39 | 19.44 | 19.65 | 19.26 | 0.26% | 0.75% | 15430 | 3009万 | 40.1 | 40.1 | 130.23 | 141 | 汇通能源 | 2023-09-19 二 | 19.35 | 19.35 | 19.39 | 19.43 | 19.16 | 0.21% | 0.37% | 7619 | 1472万 | 40 | 40 | 129.89 | 142 | 汇通能源 | 2023-09-18 一 | 19.19 | 19.29 | 19.35 | 19.59 | 19.11 | 0.31% | 0.68% | 14062 | 2721万 | 39.92 | 39.92 | 129.62 | 143 | 汇通能源 | 2023-09-15 五 | 19.16 | 19.18 | 19.29 | 19.70 | 19.08 | 0.57% | 1.05% | 21721 | 4210万 | 39.79 | 39.79 | 129.22 | 144 | 汇通能源 | 2023-09-14 四 | 18.88 | 18.80 | 19.18 | 19.18 | 18.71 | 2.02% | 0.72% | 14839 | 2813万 | 39.56 | 39.56 | 128.49 | 145 | 汇通能源 | 2023-09-13 三 | 18.96 | 18.82 | 18.80 | 19.10 | 18.62 | -0.11% | 0.62% | 12757 | 2396万 | 38.78 | 38.78 | 125.94 | 146 | 汇通能源 | 2023-09-12 二 | 18.69 | 18.69 | 18.82 | 18.93 | 18.40 | 0.70% | 0.72% | 14926 | 2789万 | 38.82 | 38.82 | 126.07 | 147 | 汇通能源 | 2023-09-11 一 | 19.10 | 19.18 | 18.69 | 19.16 | 18.03 | -2.55% | 1.86% | 38284 | 7139万 | 38.55 | 38.55 | 125.2 | 148 | 汇通能源 | 2023-09-08 五 | 19.35 | 19.39 | 19.18 | 19.62 | 19.10 | -1.08% | 0.84% | 17364 | 3341万 | 39.56 | 39.56 | 128.49 | 149 | 汇通能源 | 2023-09-07 四 | 19.50 | 19.58 | 19.39 | 19.65 | 19.21 | -0.97% | 0.93% | 19099 | 3703万 | 40 | 40 | 129.89 | 150 | 汇通能源 | 2023-09-06 三 | 19.30 | 19.27 | 19.58 | 19.68 | 19.14 | 1.61% | 0.86% | 17813 | 3474万 | 40.39 | 40.39 | 131.17 | 151 | 汇通能源 | 2023-09-05 二 | 19.38 | 19.32 | 19.27 | 19.51 | 19.10 | -0.26% | 0.95% | 19693 | 3790万 | 39.75 | 39.75 | 129.09 | 152 | 汇通能源 | 2023-09-04 一 | 20.05 | 19.98 | 19.32 | 20.05 | 19.12 | -3.30% | 2.59% | 53448 | 10432万 | 39.85 | 39.85 | 129.42 | 153 | 汇通能源 | 2023-09-01 五 | 18.83 | 18.83 | 19.98 | 20.06 | 18.83 | 6.11% | 3.86% | 79648 | 15710万 | 41.22 | 41.22 | 133.85 | 154 | 汇通能源 | 2023-08-31 四 | 18.53 | 18.63 | 18.83 | 18.85 | 18.37 | 1.07% | 1.01% | 20910 | 3887万 | 38.84 | 38.84 | 126.14 | 155 | 汇通能源 | 2023-08-30 三 | 18.54 | 18.39 | 18.63 | 18.80 | 18.20 | 1.31% | 1.04% | 21516 | 3979万 | 38.43 | 38.43 | 124.8 | 156 | 汇通能源 | 2023-08-29 二 | 18.00 | 18.07 | 18.39 | 18.46 | 17.72 | 1.77% | 1.29% | 26620 | 4822万 | 37.94 | 37.94 | 123.19 | 157 | 汇通能源 | 2023-08-28 一 | 18.43 | 17.98 | 18.07 | 18.75 | 17.77 | 0.50% | 1.45% | 29937 | 5429万 | 37.28 | 37.28 | 121.05 | 158 | 汇通能源 | 2023-08-25 五 | 17.85 | 17.48 | 17.98 | 18.12 | 17.34 | 2.86% | 1.32% | 27261 | 4865万 | 37.09 | 37.09 | 274.38 | 159 | 汇通能源 | 2023-08-23 三 | 18.38 | 18.31 | 17.39 | 18.38 | 17.25 | -5.02% | 2.52% | 51937 | 9189万 | 35.87 | 35.87 | 265.38 | 160 | 汇通能源 | 2023-08-22 二 | 19.05 | 19.14 | 18.31 | 19.21 | 18.17 | -4.34% | 2.99% | 61672 | 11430万 | 37.77 | 37.77 | 279.42 |
|
行情刷新 | 流通股东
|