| 股票名称 | 代码 600962 | 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 | 国投中鲁 | 2024-05-15 三 | 10.20 | 10.21 | 10.21 | 10.32 | 10.08 | 0.00% | 1.59% | 41760 | 4268万 | 26.77 | 26.77 | 44.36 | 2 | 国投中鲁 | 2024-05-14 二 | 9.89 | 9.84 | 10.21 | 10.31 | 9.85 | 3.76% | 1.59% | 41783 | 4222万 | 26.77 | 26.77 | 44.36 | 3 | 国投中鲁 | 2024-05-13 一 | 9.96 | 9.97 | 9.84 | 9.98 | 9.82 | -1.30% | 0.97% | 25471 | 2520万 | 25.8 | 25.8 | 42.75 | 4 | 国投中鲁 | 2024-05-10 五 | 10.13 | 10.11 | 9.97 | 10.17 | 9.95 | -1.38% | 0.66% | 17421 | 1748万 | 26.14 | 26.14 | 43.32 | 5 | 国投中鲁 | 2024-05-09 四 | 9.95 | 9.92 | 10.11 | 10.13 | 9.94 | 1.92% | 0.88% | 23057 | 2310万 | 26.51 | 26.51 | 43.93 | 6 | 国投中鲁 | 2024-05-08 三 | 9.94 | 9.93 | 9.92 | 9.96 | 9.85 | -0.10% | 0.74% | 19368 | 1919万 | 26.01 | 26.01 | 43.1 | 7 | 国投中鲁 | 2024-05-06 一 | 10.05 | 9.90 | 9.90 | 10.08 | 9.85 | 0.00% | 1.07% | 28118 | 2797万 | 25.96 | 25.96 | 43.02 | 8 | 国投中鲁 | 2024-04-30 二 | 9.79 | 9.79 | 9.90 | 9.97 | 9.71 | 1.12% | 0.98% | 25764 | 2534万 | 25.96 | 25.96 | 43.02 | 9 | 国投中鲁 | 2024-04-29 一 | 9.43 | 9.43 | 9.79 | 9.79 | 9.38 | 3.82% | 1.00% | 26181 | 2531万 | 25.67 | 25.67 | 42.54 | 10 | 国投中鲁 | 2024-04-26 五 | 9.25 | 9.30 | 9.43 | 9.44 | 9.25 | 1.40% | 0.78% | 20358 | 1905万 | 24.73 | 24.73 | 42.47 | 11 | 国投中鲁 | 2024-04-25 四 | 9.21 | 9.17 | 9.30 | 9.36 | 9.12 | 1.42% | 0.59% | 15495 | 1438万 | 24.39 | 24.39 | 41.89 | 12 | 国投中鲁 | 2024-04-24 三 | 9.12 | 9.15 | 9.17 | 9.21 | 9.11 | 0.22% | 0.54% | 14117 | 1292万 | 24.04 | 24.04 | 41.3 | 13 | 国投中鲁 | 2024-04-23 二 | 9.11 | 9.12 | 9.15 | 9.20 | 8.90 | 0.33% | 0.69% | 18049 | 1646万 | 23.99 | 23.99 | 41.21 | 14 | 国投中鲁 | 2024-04-22 一 | 8.98 | 9.01 | 9.12 | 9.22 | 8.72 | 1.22% | 0.95% | 24824 | 2238万 | 23.91 | 23.91 | 41.07 | 15 | 国投中鲁 | 2024-04-19 五 | 8.88 | 8.99 | 9.01 | 9.05 | 8.84 | 0.22% | 1.03% | 26887 | 2412万 | 23.63 | 23.63 | 40.58 | 16 | 国投中鲁 | 2024-04-18 四 | 9.10 | 9.06 | 8.99 | 9.13 | 8.83 | -0.77% | 1.11% | 28984 | 2608万 | 23.57 | 23.57 | 40.49 | 17 | 国投中鲁 | 2024-04-17 三 | 8.63 | 8.46 | 9.06 | 9.09 | 8.60 | 7.09% | 1.19% | 31259 | 2788万 | 23.76 | 23.76 | 40.8 | 18 | 国投中鲁 | 2024-04-16 二 | 9.02 | 9.01 | 8.46 | 9.02 | 8.42 | -6.10% | 1.71% | 44876 | 3899万 | 22.18 | 22.18 | 38.1 | 19 | 国投中鲁 | 2024-04-15 一 | 9.50 | 9.49 | 9.01 | 9.54 | 8.62 | -5.06% | 1.92% | 50249 | 4555万 | 23.63 | 23.63 | 40.58 | 20 | 国投中鲁 | 2024-04-12 五 | 9.78 | 9.80 | 9.49 | 9.87 | 9.48 | -3.16% | 1.26% | 33048 | 3176万 | 24.88 | 24.88 | 42.74 | 21 | 国投中鲁 | 2024-04-11 四 | 9.70 | 9.84 | 9.80 | 10.04 | 9.68 | -0.41% | 1.26% | 32924 | 3245万 | 25.7 | 25.7 | 44.14 | 22 | 国投中鲁 | 2024-04-10 三 | 10.17 | 10.28 | 9.84 | 10.22 | 9.65 | -4.28% | 1.65% | 43363 | 4307万 | 25.8 | 25.8 | 44.32 | 23 | 国投中鲁 | 2024-04-09 二 | 10.45 | 10.63 | 10.28 | 10.47 | 10.01 | -3.29% | 2.19% | 57440 | 5868万 | 26.96 | 26.96 | 46.3 | 24 | 国投中鲁 | 2024-04-08 一 | 10.28 | 10.21 | 10.63 | 10.67 | 10.16 | 4.11% | 3.27% | 85783 | 8929万 | 27.87 | 27.87 | 47.88 | 25 | 国投中鲁 | 2024-04-03 三 | 9.87 | 9.90 | 10.21 | 10.69 | 9.78 | 3.13% | 2.17% | 57013 | 5778万 | 26.77 | 26.77 | 45.98 | 26 | 国投中鲁 | 2024-04-02 二 | 9.82 | 9.92 | 9.90 | 10.00 | 9.82 | -0.20% | 1.52% | 39892 | 3949万 | 25.96 | 25.96 | 44.59 | 27 | 国投中鲁 | 2024-04-01 一 | 9.71 | 9.71 | 9.92 | 10.18 | 9.67 | 2.16% | 1.95% | 51247 | 5100万 | 26.01 | 26.01 | 44.68 | 28 | 国投中鲁 | 2024-03-29 五 | 9.61 | 9.65 | 9.71 | 9.85 | 9.59 | 0.62% | 1.32% | 34669 | 3367万 | 25.46 | 25.46 | 22.88 | 29 | 国投中鲁 | 2024-03-28 四 | 9.75 | 9.81 | 9.65 | 9.90 | 9.55 | -1.63% | 1.85% | 48454 | 4707万 | 25.3 | 25.3 | 22.74 | 30 | 国投中鲁 | 2024-03-27 三 | 9.84 | 9.95 | 9.81 | 10.10 | 9.72 | -1.41% | 2.33% | 61160 | 6045万 | 25.72 | 25.72 | 23.11 | 31 | 国投中鲁 | 2024-03-26 二 | 9.40 | 9.40 | 9.95 | 10.33 | 9.40 | 5.85% | 2.98% | 78051 | 7730万 | 26.09 | 26.09 | 23.44 | 32 | 国投中鲁 | 2024-03-25 一 | 9.34 | 9.44 | 9.40 | 9.79 | 9.30 | -0.42% | 1.73% | 45490 | 4334万 | 24.65 | 24.65 | 22.15 | 33 | 国投中鲁 | 2024-03-22 五 | 9.59 | 9.58 | 9.44 | 9.64 | 9.35 | -1.46% | 0.90% | 23493 | 2227万 | 24.75 | 24.75 | 22.24 | 34 | 国投中鲁 | 2024-03-21 四 | 9.68 | 9.58 | 9.58 | 9.69 | 9.45 | 0.00% | 0.91% | 23983 | 2294万 | 25.12 | 25.12 | 22.57 | 35 | 国投中鲁 | 2024-03-20 三 | 9.42 | 9.38 | 9.58 | 9.62 | 9.35 | 2.13% | 1.16% | 30491 | 2907万 | 25.12 | 25.12 | 22.57 | 36 | 国投中鲁 | 2024-03-19 二 | 9.44 | 9.42 | 9.38 | 9.63 | 9.34 | -0.42% | 1.07% | 27971 | 2639万 | 24.6 | 24.6 | 22.1 | 37 | 国投中鲁 | 2024-03-18 一 | 9.29 | 9.27 | 9.42 | 9.44 | 9.20 | 1.62% | 1.14% | 29923 | 2788万 | 24.7 | 24.7 | 22.2 | 38 | 国投中鲁 | 2024-03-15 五 | 9.04 | 9.09 | 9.27 | 9.27 | 8.99 | 1.98% | 1.11% | 28979 | 2661万 | 24.31 | 24.31 | 21.84 | 39 | 国投中鲁 | 2024-03-14 四 | 9.15 | 9.20 | 9.09 | 9.29 | 8.99 | -1.20% | 1.09% | 28689 | 2619万 | 23.83 | 23.83 | 21.42 | 40 | 国投中鲁 | 2024-03-08 五 | 8.98 | 9.03 | 8.91 | 9.10 | 8.83 | -1.33% | 0.83% | 21679 | 1932万 | 23.36 | 23.36 | 20.99 | 41 | 国投中鲁 | 2024-03-07 四 | 8.91 | 8.90 | 9.03 | 9.25 | 8.89 | 1.46% | 1.06% | 27741 | 2510万 | 23.68 | 23.68 | 21.28 | 42 | 国投中鲁 | 2024-03-06 三 | 8.79 | 8.83 | 8.90 | 8.98 | 8.78 | 0.79% | 1.01% | 26430 | 2352万 | 23.34 | 23.34 | 20.97 | 43 | 国投中鲁 | 2024-03-05 二 | 9.08 | 9.09 | 8.83 | 9.11 | 8.82 | -2.86% | 1.03% | 26912 | 2407万 | 23.15 | 23.15 | 20.81 | 44 | 国投中鲁 | 2024-03-04 一 | 9.21 | 9.20 | 9.09 | 9.29 | 9.01 | -1.20% | 1.10% | 28714 | 2615万 | 23.83 | 23.83 | 21.42 | 45 | 国投中鲁 | 2024-03-01 五 | 9.26 | 9.23 | 9.20 | 9.30 | 9.09 | -0.33% | 1.21% | 31686 | 2906万 | 24.12 | 24.12 | 21.68 | 46 | 国投中鲁 | 2024-02-29 四 | 9.00 | 9.01 | 9.23 | 9.31 | 9.00 | 2.44% | 1.52% | 39823 | 3642万 | 24.2 | 24.2 | 21.75 | 47 | 国投中鲁 | 2024-02-28 三 | 9.61 | 9.61 | 9.01 | 9.98 | 9.00 | -6.24% | 2.49% | 65173 | 6230万 | 23.63 | 23.63 | 21.23 | 48 | 国投中鲁 | 2024-02-27 二 | 9.48 | 9.48 | 9.61 | 9.66 | 9.41 | 1.37% | 1.02% | 26804 | 2561万 | 25.2 | 25.2 | 22.64 | 49 | 国投中鲁 | 2024-02-26 一 | 9.67 | 9.49 | 9.48 | 9.70 | 9.33 | -0.11% | 1.37% | 35813 | 3411万 | 24.86 | 24.86 | 22.34 | 50 | 国投中鲁 | 2024-02-23 五 | 9.36 | 9.27 | 9.49 | 9.55 | 9.18 | 2.37% | 1.60% | 42037 | 3929万 | 24.88 | 24.88 | 22.36 | 51 | 国投中鲁 | 2024-02-22 四 | 8.99 | 9.14 | 9.27 | 9.32 | 8.99 | 1.42% | 1.35% | 35442 | 3258万 | 24.31 | 24.31 | 21.84 | 52 | 国投中鲁 | 2024-02-21 三 | 8.80 | 8.87 | 9.14 | 9.41 | 8.71 | 3.04% | 1.74% | 45728 | 4182万 | 23.97 | 23.97 | 21.54 | 53 | 国投中鲁 | 2024-02-20 二 | 8.61 | 8.76 | 8.87 | 9.13 | 8.60 | 1.26% | 1.56% | 40973 | 3651万 | 23.26 | 23.26 | 20.9 | 54 | 国投中鲁 | 2024-02-19 一 | 8.75 | 8.56 | 8.76 | 8.88 | 8.59 | 2.34% | 1.86% | 48894 | 4273万 | 22.97 | 22.97 | 20.64 | 55 | 国投中鲁 | 2024-02-08 四 | 7.66 | 7.86 | 8.56 | 8.60 | 7.66 | 8.91% | 2.46% | 64620 | 5304万 | 22.45 | 22.45 | 20.17 | 56 | 国投中鲁 | 2024-02-07 三 | 8.38 | 8.35 | 7.86 | 8.47 | 7.52 | -5.87% | 3.50% | 91821 | 7285万 | 20.61 | 20.61 | 18.52 | 57 | 国投中鲁 | 2024-02-06 二 | 8.33 | 9.23 | 8.35 | 9.00 | 8.31 | -9.53% | 3.52% | 92305 | 7838万 | 21.89 | 21.89 | 19.67 | 58 | 国投中鲁 | 2024-02-05 一 | 10.01 | 10.26 | 9.23 | 10.01 | 9.23 | -10.04% | 2.65% | 69513 | 6496万 | 24.2 | 24.2 | 21.75 | 59 | 国投中鲁 | 2024-02-02 五 | 10.20 | 10.20 | 10.26 | 11.22 | 9.99 | 0.59% | 4.96% | 129957 | 13826万 | 26.9 | 26.9 | 24.17 | 60 | 国投中鲁 | 2024-02-01 四 | 10.75 | 10.87 | 10.20 | 10.78 | 10.10 | -6.16% | 1.84% | 48272 | 4977万 | 26.75 | 26.75 | 24.03 | 61 | 国投中鲁 | 2024-01-31 三 | 11.50 | 11.54 | 10.87 | 11.60 | 10.79 | -5.81% | 1.87% | 49121 | 5487万 | 28.5 | 28.5 | 25.61 | 62 | 国投中鲁 | 2024-01-30 二 | 12.24 | 12.38 | 11.54 | 12.24 | 11.40 | -6.79% | 2.69% | 70467 | 8319万 | 30.26 | 30.26 | 27.19 | 63 | 国投中鲁 | 2024-01-29 一 | 12.34 | 12.35 | 12.38 | 12.75 | 12.04 | 0.24% | 4.28% | 112296 | 13903万 | 32.46 | 32.46 | 29.17 | 64 | 国投中鲁 | 2024-01-26 五 | 11.87 | 11.67 | 12.35 | 12.59 | 11.60 | 5.83% | 5.32% | 139428 | 17008万 | 32.38 | 32.38 | 29.1 | 65 | 国投中鲁 | 2024-01-25 四 | 10.78 | 10.82 | 11.67 | 11.75 | 10.59 | 7.86% | 3.41% | 89369 | 10038万 | 30.6 | 30.6 | 27.5 | 66 | 国投中鲁 | 2024-01-24 三 | 10.18 | 10.15 | 10.82 | 11.05 | 10.10 | 6.60% | 2.59% | 67909 | 7103万 | 28.37 | 28.37 | 25.49 | 67 | 国投中鲁 | 2024-01-23 二 | 10.30 | 10.29 | 10.15 | 10.30 | 9.98 | -1.36% | 0.97% | 25496 | 2578万 | 26.61 | 26.61 | 23.92 | 68 | 国投中鲁 | 2024-01-22 一 | 10.94 | 10.94 | 10.29 | 10.94 | 10.21 | -5.94% | 1.52% | 39740 | 4199万 | 26.98 | 26.98 | 24.25 | 69 | 国投中鲁 | 2024-01-19 五 | 11.05 | 10.84 | 10.94 | 11.21 | 10.89 | 0.92% | 1.02% | 26718 | 2951万 | 28.69 | 28.69 | 25.78 | 70 | 国投中鲁 | 2024-01-18 四 | 11.02 | 11.12 | 10.84 | 11.10 | 10.55 | -2.52% | 1.14% | 29953 | 3233万 | 28.42 | 28.42 | 25.54 | 71 | 国投中鲁 | 2024-01-17 三 | 11.39 | 11.38 | 11.12 | 11.49 | 11.11 | -2.28% | 0.63% | 16407 | 1850万 | 29.16 | 29.16 | 26.2 | 72 | 国投中鲁 | 2024-01-16 二 | 11.39 | 11.45 | 11.38 | 11.57 | 11.21 | -0.61% | 0.66% | 17259 | 1960万 | 29.84 | 29.84 | 26.81 | 73 | 国投中鲁 | 2024-01-15 一 | 11.43 | 11.46 | 11.45 | 11.61 | 11.39 | -0.09% | 0.63% | 16415 | 1886万 | 30.02 | 30.02 | 26.98 | 74 | 国投中鲁 | 2024-01-12 五 | 11.50 | 11.56 | 11.46 | 11.77 | 11.44 | -0.87% | 0.80% | 21090 | 2448万 | 30.05 | 30.05 | 27 | 75 | 国投中鲁 | 2024-01-11 四 | 11.57 | 11.55 | 11.56 | 11.66 | 11.45 | 0.09% | 0.64% | 16729 | 1942万 | 30.31 | 30.31 | 27.24 | 76 | 国投中鲁 | 2024-01-10 三 | 11.65 | 11.55 | 11.55 | 11.68 | 11.40 | 0.00% | 0.69% | 18219 | 2104万 | 30.29 | 30.29 | 27.21 | 77 | 国投中鲁 | 2024-01-09 二 | 11.44 | 11.37 | 11.55 | 11.77 | 11.44 | 1.58% | 1.03% | 27069 | 3137万 | 30.29 | 30.29 | 27.21 | 78 | 国投中鲁 | 2024-01-08 一 | 11.63 | 11.62 | 11.37 | 11.78 | 11.37 | -2.15% | 0.76% | 19825 | 2288万 | 29.81 | 29.81 | 26.79 | 79 | 国投中鲁 | 2024-01-05 五 | 11.85 | 11.91 | 11.62 | 11.94 | 11.50 | -2.43% | 0.78% | 20566 | 2410万 | 30.47 | 30.47 | 27.38 | 80 | 国投中鲁 | 2024-01-04 四 | 11.92 | 11.88 | 11.91 | 12.01 | 11.84 | 0.25% | 0.66% | 17382 | 2071万 | 31.23 | 31.23 | 28.06 | 81 | 国投中鲁 | 2024-01-03 三 | 12.00 | 12.03 | 11.88 | 12.01 | 11.83 | -1.25% | 0.84% | 22061 | 2629万 | 31.15 | 31.15 | 27.99 | 82 | 国投中鲁 | 2024-01-02 二 | 12.06 | 12.05 | 12.03 | 12.09 | 11.90 | -0.17% | 0.96% | 25195 | 3021万 | 31.54 | 31.54 | 28.35 | 83 | 国投中鲁 | 2023-12-29 五 | 11.67 | 11.69 | 12.05 | 12.09 | 11.65 | 3.08% | 1.39% | 36403 | 4346万 | 31.6 | 31.6 | 28.39 | 84 | 国投中鲁 | 2023-12-28 四 | 11.92 | 12.00 | 11.69 | 12.02 | 11.66 | -2.58% | 1.37% | 35992 | 4246万 | 30.65 | 30.65 | 27.54 | 85 | 国投中鲁 | 2023-12-27 三 | 11.63 | 11.57 | 12.00 | 12.12 | 11.53 | 3.72% | 1.15% | 30247 | 3590万 | 31.47 | 31.47 | 28.27 | 86 | 国投中鲁 | 2023-12-26 二 | 11.64 | 11.64 | 11.57 | 11.78 | 11.52 | -0.60% | 0.85% | 22318 | 2593万 | 30.34 | 30.34 | 27.26 | 87 | 国投中鲁 | 2023-12-25 一 | 11.80 | 11.82 | 11.64 | 11.80 | 11.57 | -1.52% | 0.88% | 23006 | 2678万 | 30.52 | 30.52 | 27.43 | 88 | 国投中鲁 | 2023-12-22 五 | 12.07 | 12.01 | 11.82 | 12.08 | 11.71 | -1.58% | 0.99% | 25919 | 3075万 | 30.99 | 30.99 | 27.85 | 89 | 国投中鲁 | 2023-12-21 四 | 11.80 | 11.82 | 12.01 | 12.10 | 11.64 | 1.61% | 1.19% | 31099 | 3693万 | 31.49 | 31.49 | 28.3 | 90 | 国投中鲁 | 2023-12-20 三 | 12.01 | 12.02 | 11.82 | 12.10 | 11.80 | -1.66% | 0.85% | 22206 | 2649万 | 30.99 | 30.99 | 27.85 | 91 | 国投中鲁 | 2023-12-19 二 | 11.98 | 11.95 | 12.02 | 12.10 | 11.87 | 0.59% | 1.22% | 32075 | 3840万 | 31.52 | 31.52 | 28.32 | 92 | 国投中鲁 | 2023-12-18 一 | 12.27 | 12.35 | 11.95 | 12.32 | 11.88 | -3.24% | 1.41% | 37026 | 4457万 | 31.33 | 31.33 | 28.16 | 93 | 国投中鲁 | 2023-12-15 五 | 12.26 | 12.27 | 12.35 | 12.44 | 12.10 | 0.65% | 1.89% | 49673 | 6100万 | 32.38 | 32.38 | 29.1 | 94 | 国投中鲁 | 2023-12-14 四 | 12.00 | 12.02 | 12.27 | 12.80 | 11.91 | 2.08% | 2.97% | 77845 | 9666万 | 32.17 | 32.17 | 28.91 | 95 | 国投中鲁 | 2023-12-13 三 | 12.25 | 12.31 | 12.02 | 12.25 | 11.91 | -2.36% | 1.34% | 35039 | 4227万 | 31.52 | 31.52 | 28.32 | 96 | 国投中鲁 | 2023-12-12 二 | 12.17 | 12.18 | 12.31 | 12.50 | 12.10 | 1.07% | 1.55% | 40727 | 4995万 | 32.28 | 32.28 | 29.01 | 97 | 国投中鲁 | 2023-12-11 一 | 11.94 | 12.11 | 12.18 | 12.23 | 11.80 | 0.58% | 1.52% | 39907 | 4820万 | 31.94 | 31.94 | 28.7 | 98 | 国投中鲁 | 2023-12-08 五 | 12.40 | 12.45 | 12.11 | 12.47 | 12.07 | -2.73% | 1.74% | 45560 | 5576万 | 31.75 | 31.75 | 28.53 | 99 | 国投中鲁 | 2023-12-07 四 | 12.52 | 12.49 | 12.45 | 12.61 | 12.27 | -0.32% | 1.74% | 45568 | 5670万 | 32.65 | 32.65 | 29.33 | 100 | 国投中鲁 | 2023-12-06 三 | 12.22 | 12.39 | 12.49 | 12.91 | 12.16 | 0.81% | 3.02% | 79125 | 9942万 | 32.75 | 32.75 | 29.43 | 101 | 国投中鲁 | 2023-12-05 二 | 12.75 | 12.94 | 12.39 | 12.75 | 12.34 | -4.25% | 3.37% | 88473 | 11074万 | 32.49 | 32.49 | 29.19 | 102 | 国投中鲁 | 2023-12-04 一 | 12.33 | 12.47 | 12.94 | 13.00 | 12.01 | 3.77% | 3.81% | 99998 | 12499万 | 33.93 | 33.93 | 30.49 | 103 | 国投中鲁 | 2023-12-01 五 | 12.25 | 12.26 | 12.47 | 12.66 | 12.15 | 1.71% | 2.58% | 67582 | 8405万 | 32.7 | 32.7 | 29.38 | 104 | 国投中鲁 | 2023-11-30 四 | 12.16 | 12.26 | 12.26 | 12.37 | 12.14 | 0.00% | 0.92% | 24154 | 2960万 | 32.15 | 32.15 | 28.89 | 105 | 国投中鲁 | 2023-11-29 三 | 12.25 | 12.30 | 12.26 | 12.32 | 12.20 | -0.33% | 0.71% | 18565 | 2274万 | 32.15 | 32.15 | 28.89 | 106 | 国投中鲁 | 2023-11-28 二 | 12.21 | 12.20 | 12.30 | 12.40 | 12.06 | 0.82% | 0.83% | 21723 | 2665万 | 32.25 | 32.25 | 28.98 | 107 | 国投中鲁 | 2023-11-24 五 | 12.18 | 12.12 | 12.18 | 12.31 | 11.96 | 0.50% | 1.20% | 31400 | 3818万 | 31.94 | 31.94 | 28.7 | 108 | 国投中鲁 | 2023-11-23 四 | 12.22 | 12.18 | 12.12 | 12.27 | 11.93 | -0.49% | 1.74% | 45636 | 5521万 | 31.78 | 31.78 | 28.56 | 109 | 国投中鲁 | 2023-11-22 三 | 12.35 | 12.42 | 12.18 | 12.45 | 12.16 | -1.93% | 1.53% | 40145 | 4946万 | 31.94 | 31.94 | 28.7 | 110 | 国投中鲁 | 2023-11-21 二 | 12.62 | 12.61 | 12.42 | 12.70 | 12.38 | -1.51% | 1.17% | 30686 | 3826万 | 32.57 | 32.57 | 29.26 | 111 | 国投中鲁 | 2023-11-20 一 | 12.45 | 12.51 | 12.61 | 12.70 | 12.31 | 0.80% | 1.38% | 36083 | 4513万 | 33.06 | 33.06 | 29.71 | 112 | 国投中鲁 | 2023-11-17 五 | 12.38 | 12.46 | 12.51 | 12.58 | 12.35 | 0.40% | 1.30% | 33961 | 4231万 | 32.8 | 32.8 | 29.48 | 113 | 国投中鲁 | 2023-11-16 四 | 12.50 | 12.39 | 12.46 | 12.71 | 12.32 | 0.56% | 2.11% | 55300 | 6904万 | 32.67 | 32.67 | 29.36 | 114 | 国投中鲁 | 2023-11-15 三 | 12.54 | 12.56 | 12.39 | 12.83 | 12.37 | -1.35% | 1.95% | 51187 | 6412万 | 32.49 | 32.49 | 29.19 | 115 | 国投中鲁 | 2023-11-14 二 | 12.31 | 12.32 | 12.56 | 12.57 | 12.18 | 1.95% | 2.24% | 58682 | 7282万 | 32.93 | 32.93 | 29.59 | 116 | 国投中鲁 | 2023-11-13 一 | 12.40 | 12.53 | 12.32 | 12.59 | 12.20 | -1.68% | 2.93% | 76871 | 9502万 | 32.3 | 32.3 | 29.03 | 117 | 国投中鲁 | 2023-11-10 五 | 11.75 | 11.89 | 12.53 | 12.56 | 11.61 | 5.38% | 5.20% | 136466 | 16622万 | 32.85 | 32.85 | 29.52 | 118 | 国投中鲁 | 2023-11-09 四 | 11.76 | 11.89 | 11.89 | 11.98 | 11.56 | 0.00% | 5.22% | 136932 | 16108万 | 31.18 | 31.18 | 28.02 | 119 | 国投中鲁 | 2023-11-08 三 | 10.80 | 10.81 | 11.89 | 11.89 | 10.75 | 9.99% | 4.18% | 109502 | 12732万 | 31.18 | 31.18 | 28.02 | 120 | 国投中鲁 | 2023-11-07 二 | 10.70 | 10.76 | 10.81 | 10.82 | 10.65 | 0.46% | 0.62% | 16152 | 1736万 | 28.34 | 28.34 | 25.47 | 121 | 国投中鲁 | 2023-11-06 一 | 10.80 | 10.74 | 10.76 | 10.84 | 10.61 | 0.19% | 1.02% | 26616 | 2852万 | 28.21 | 28.21 | 25.35 | 122 | 国投中鲁 | 2023-11-03 五 | 10.72 | 10.65 | 10.74 | 10.81 | 10.66 | 0.85% | 0.52% | 13746 | 1479万 | 28.16 | 28.16 | 25.31 | 123 | 国投中鲁 | 2023-11-02 四 | 10.69 | 10.75 | 10.65 | 10.90 | 10.65 | -0.93% | 0.52% | 13716 | 1472万 | 27.93 | 27.93 | 25.09 | 124 | 国投中鲁 | 2023-11-01 三 | 10.66 | 10.61 | 10.75 | 10.78 | 10.61 | 1.32% | 0.57% | 14857 | 1591万 | 28.19 | 28.19 | 25.33 | 125 | 国投中鲁 | 2023-10-31 二 | 10.70 | 10.70 | 10.61 | 10.74 | 10.56 | -0.84% | 0.59% | 15484 | 1645万 | 27.82 | 27.82 | 25 | 126 | 国投中鲁 | 2023-10-30 一 | 10.60 | 10.60 | 10.70 | 10.72 | 10.46 | 0.94% | 0.63% | 16453 | 1752万 | 28.06 | 28.06 | 25.21 | 127 | 国投中鲁 | 2023-10-27 五 | 10.30 | 10.38 | 10.60 | 10.61 | 10.26 | 2.12% | 0.59% | 15524 | 1632万 | 27.79 | 27.79 | 26.45 | 128 | 国投中鲁 | 2023-10-26 四 | 10.36 | 10.36 | 10.38 | 10.49 | 10.15 | 0.19% | 0.44% | 11581 | 1195万 | 27.22 | 27.22 | 25.9 | 129 | 国投中鲁 | 2023-10-25 三 | 10.26 | 10.26 | 10.36 | 10.42 | 10.26 | 0.97% | 0.61% | 16087 | 1665万 | 27.16 | 27.16 | 25.85 | 130 | 国投中鲁 | 2023-10-24 二 | 9.99 | 9.90 | 10.26 | 10.27 | 9.93 | 3.64% | 0.58% | 15169 | 1543万 | 26.9 | 26.9 | 25.6 | 131 | 国投中鲁 | 2023-10-23 一 | 10.17 | 10.10 | 9.90 | 10.18 | 9.86 | -1.98% | 0.73% | 19137 | 1909万 | 25.96 | 25.96 | 24.71 | 132 | 国投中鲁 | 2023-10-20 五 | 10.13 | 10.10 | 10.10 | 10.26 | 10.06 | 0.00% | 0.56% | 14741 | 1497万 | 26.48 | 26.48 | 25.2 | 133 | 国投中鲁 | 2023-10-19 四 | 10.30 | 10.30 | 10.10 | 10.31 | 10.06 | -1.94% | 0.68% | 17870 | 1816万 | 26.48 | 26.48 | 25.2 | 134 | 国投中鲁 | 2023-10-18 三 | 10.33 | 10.31 | 10.30 | 10.37 | 10.23 | -0.10% | 0.62% | 16297 | 1681万 | 27.01 | 27.01 | 25.7 | 135 | 国投中鲁 | 2023-10-17 二 | 10.35 | 10.28 | 10.31 | 10.38 | 10.26 | 0.29% | 0.47% | 12227 | 1261万 | 27.03 | 27.03 | 25.73 | 136 | 国投中鲁 | 2023-10-16 一 | 10.21 | 10.22 | 10.28 | 10.33 | 10.17 | 0.59% | 0.64% | 16719 | 1717万 | 26.96 | 26.96 | 25.65 | 137 | 国投中鲁 | 2023-10-13 五 | 10.49 | 10.49 | 10.22 | 10.49 | 10.19 | -2.57% | 1.03% | 27030 | 2779万 | 26.8 | 26.8 | 25.5 | 138 | 国投中鲁 | 2023-10-12 四 | 10.61 | 10.61 | 10.49 | 10.70 | 10.44 | -1.13% | 0.74% | 19477 | 2046万 | 27.51 | 27.51 | 26.18 | 139 | 国投中鲁 | 2023-10-11 三 | 10.74 | 10.71 | 10.61 | 10.81 | 10.59 | -0.93% | 0.76% | 19973 | 2131万 | 27.82 | 27.82 | 26.48 | 140 | 国投中鲁 | 2023-10-10 二 | 10.90 | 10.90 | 10.71 | 10.91 | 10.67 | -1.74% | 0.92% | 24098 | 2591万 | 28.08 | 28.08 | 26.73 | 141 | 国投中鲁 | 2023-10-09 一 | 11.17 | 11.22 | 10.90 | 11.17 | 10.82 | -2.85% | 1.07% | 28149 | 3074万 | 28.58 | 28.58 | 27.2 | 142 | 国投中鲁 | 2023-09-28 四 | 10.77 | 10.74 | 11.22 | 11.36 | 10.76 | 4.47% | 1.35% | 35305 | 3917万 | 29.42 | 29.42 | 28 | 143 | 国投中鲁 | 2023-09-27 三 | 10.71 | 10.68 | 10.74 | 10.79 | 10.58 | 0.56% | 0.51% | 13309 | 1429万 | 28.16 | 28.16 | 26.8 | 144 | 国投中鲁 | 2023-09-26 二 | 10.79 | 10.67 | 10.68 | 10.80 | 10.60 | 0.09% | 0.38% | 9922 | 1061万 | 28 | 28 | 26.65 | 145 | 国投中鲁 | 2023-09-25 一 | 10.80 | 10.80 | 10.67 | 10.85 | 10.64 | -1.20% | 0.45% | 11704 | 1254万 | 27.98 | 27.98 | 26.63 | 146 | 国投中鲁 | 2023-09-22 五 | 10.69 | 10.63 | 10.80 | 10.80 | 10.52 | 1.60% | 0.67% | 17479 | 1873万 | 28.32 | 28.32 | 26.95 | 147 | 国投中鲁 | 2023-09-21 四 | 10.88 | 10.88 | 10.63 | 10.88 | 10.58 | -2.30% | 0.95% | 24880 | 2659万 | 27.87 | 27.87 | 26.53 | 148 | 国投中鲁 | 2023-09-20 三 | 10.90 | 10.99 | 10.88 | 11.02 | 10.75 | -1.00% | 1.00% | 26194 | 2849万 | 28.53 | 28.53 | 27.15 | 149 | 国投中鲁 | 2023-09-19 二 | 11.08 | 11.08 | 10.99 | 11.35 | 10.92 | -0.81% | 1.20% | 31538 | 3505万 | 28.82 | 28.82 | 27.43 | 150 | 国投中鲁 | 2023-09-18 一 | 10.85 | 10.86 | 11.08 | 11.09 | 10.75 | 2.03% | 0.72% | 18951 | 2086万 | 29.05 | 29.05 | 27.65 | 151 | 国投中鲁 | 2023-09-15 五 | 10.82 | 10.82 | 10.86 | 10.92 | 10.79 | 0.37% | 0.57% | 14837 | 1612万 | 28.48 | 28.48 | 27.1 | 152 | 国投中鲁 | 2023-09-14 四 | 11.01 | 11.05 | 10.82 | 11.09 | 10.75 | -2.08% | 0.72% | 18782 | 2041万 | 28.37 | 28.37 | 27 | 153 | 国投中鲁 | 2023-09-13 三 | 11.25 | 11.20 | 11.05 | 11.25 | 10.90 | -1.34% | 0.76% | 19934 | 2206万 | 28.97 | 28.97 | 27.58 | 154 | 国投中鲁 | 2023-09-12 二 | 11.18 | 11.21 | 11.20 | 11.31 | 11.16 | -0.09% | 0.45% | 11838 | 1328万 | 29.37 | 29.37 | 27.95 | 155 | 国投中鲁 | 2023-09-11 一 | 11.35 | 11.28 | 11.21 | 11.39 | 11.18 | -0.62% | 0.84% | 22025 | 2477万 | 29.39 | 29.39 | 27.97 | 156 | 国投中鲁 | 2023-09-08 五 | 11.20 | 11.14 | 11.28 | 11.36 | 11.11 | 1.26% | 0.62% | 16205 | 1825万 | 29.58 | 29.58 | 28.15 | 157 | 国投中鲁 | 2023-09-07 四 | 11.43 | 11.41 | 11.14 | 11.43 | 11.14 | -2.37% | 0.66% | 17191 | 1935万 | 29.21 | 29.21 | 27.8 | 158 | 国投中鲁 | 2023-09-06 三 | 11.49 | 11.44 | 11.41 | 11.49 | 11.34 | -0.26% | 0.67% | 17630 | 2010万 | 29.92 | 29.92 | 28.47 | 159 | 国投中鲁 | 2023-09-05 二 | 11.50 | 11.55 | 11.44 | 11.55 | 11.36 | -0.95% | 0.76% | 19996 | 2285万 | 30 | 30 | 28.55 | 160 | 国投中鲁 | 2023-09-04 一 | 11.50 | 11.50 | 11.55 | 11.57 | 11.39 | 0.43% | 0.94% | 24588 | 2823万 | 30.29 | 30.29 | 28.82 | 161 | 国投中鲁 | 2023-09-01 五 | 11.40 | 11.35 | 11.50 | 11.64 | 11.35 | 1.32% | 0.83% | 21642 | 2487万 | 30.15 | 30.15 | 28.7 | 162 | 国投中鲁 | 2023-08-31 四 | 11.34 | 11.54 | 11.35 | 11.55 | 11.22 | -1.65% | 0.92% | 24179 | 2744万 | 29.76 | 29.76 | 28.32 | 163 | 国投中鲁 | 2023-08-30 三 | 11.39 | 11.42 | 11.54 | 11.78 | 11.39 | 1.05% | 0.97% | 25305 | 2939万 | 30.26 | 30.26 | 28.8 | 164 | 国投中鲁 | 2023-08-29 二 | 11.29 | 11.13 | 11.42 | 11.43 | 11.05 | 2.61% | 1.05% | 27602 | 3121万 | 29.94 | 29.94 | 31.76 | 165 | 国投中鲁 | 2023-08-28 一 | 11.66 | 11.12 | 11.13 | 11.74 | 11.08 | 0.09% | 1.20% | 31425 | 3545万 | 29.18 | 29.18 | 30.96 | 166 | 国投中鲁 | 2023-08-25 五 | 11.25 | 11.29 | 11.12 | 11.42 | 11.07 | -1.51% | 0.63% | 16403 | 1845万 | 29.16 | 29.16 | 30.93 | 167 | 国投中鲁 | 2023-08-23 三 | 11.18 | 11.19 | 11.03 | 11.27 | 11.00 | -1.43% | 0.56% | 14631 | 1628万 | 28.92 | 28.92 | 30.68 | 168 | 国投中鲁 | 2023-08-22 二 | 11.29 | 11.26 | 11.19 | 11.32 | 10.97 | -0.62% | 0.78% | 20350 | 2265万 | 29.34 | 29.34 | 31.12 |
|
行情刷新 | 流通股东
|