| 股票名称 | 代码 600971 | 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 | 恒源煤电 | 2024-05-10 五 | 13.27 | 13.33 | 13.23 | 13.39 | 13.16 | -0.75% | 0.85% | 101596 | 13485万 | 158.76 | 158.76 | 8.54 | 2 | 恒源煤电 | 2024-05-09 四 | 13.21 | 13.26 | 13.33 | 13.34 | 13.11 | 0.53% | 0.88% | 105975 | 14039万 | 159.96 | 159.96 | 8.6 | 3 | 恒源煤电 | 2024-05-08 三 | 13.11 | 13.15 | 13.26 | 13.46 | 13.06 | 0.84% | 1.53% | 183818 | 24473万 | 159.12 | 159.12 | 8.56 | 4 | 恒源煤电 | 2024-05-06 一 | 12.99 | 12.77 | 13.00 | 13.03 | 12.63 | 1.80% | 1.22% | 146013 | 18796万 | 156 | 156 | 8.39 | 5 | 恒源煤电 | 2024-04-30 二 | 12.85 | 12.86 | 12.77 | 13.15 | 12.75 | -0.70% | 1.01% | 121433 | 15702万 | 153.24 | 153.24 | 8.24 | 6 | 恒源煤电 | 2024-04-29 一 | 12.84 | 12.80 | 12.86 | 12.92 | 12.61 | 0.47% | 1.36% | 162911 | 20779万 | 154.32 | 154.32 | 8.3 | 7 | 恒源煤电 | 2024-04-26 五 | 13.20 | 13.18 | 12.80 | 13.40 | 12.74 | -2.88% | 1.62% | 193881 | 24977万 | 153.6 | 153.6 | 8.26 | 8 | 恒源煤电 | 2024-04-25 四 | 13.28 | 13.29 | 13.18 | 13.45 | 13.09 | -0.83% | 0.89% | 107307 | 14181万 | 158.16 | 158.16 | 7.77 | 9 | 恒源煤电 | 2024-04-24 三 | 13.27 | 13.36 | 13.29 | 13.40 | 13.09 | -0.52% | 0.81% | 97768 | 12942万 | 159.48 | 159.48 | 7.83 | 10 | 恒源煤电 | 2024-04-23 二 | 13.43 | 13.54 | 13.36 | 13.73 | 13.05 | -1.33% | 1.49% | 178409 | 23887万 | 160.32 | 160.32 | 7.87 | 11 | 恒源煤电 | 2024-04-22 一 | 14.24 | 14.28 | 13.54 | 14.30 | 13.49 | -5.18% | 1.58% | 189034 | 26029万 | 162.48 | 162.48 | 7.98 | 12 | 恒源煤电 | 2024-04-19 五 | 13.87 | 13.96 | 14.28 | 14.35 | 13.85 | 2.29% | 1.26% | 150724 | 21428万 | 171.36 | 171.36 | 8.42 | 13 | 恒源煤电 | 2024-04-18 四 | 14.12 | 14.14 | 13.96 | 14.33 | 13.84 | -1.27% | 1.16% | 138977 | 19465万 | 167.52 | 167.52 | 8.23 | 14 | 恒源煤电 | 2024-04-17 三 | 13.77 | 13.78 | 14.14 | 14.14 | 13.66 | 2.61% | 1.24% | 149374 | 20788万 | 169.68 | 169.68 | 8.33 | 15 | 恒源煤电 | 2024-04-16 二 | 14.03 | 13.92 | 13.78 | 14.11 | 13.54 | -1.01% | 1.70% | 204309 | 28293万 | 165.36 | 165.36 | 8.12 | 16 | 恒源煤电 | 2024-04-15 一 | 13.49 | 13.59 | 13.92 | 13.99 | 13.40 | 2.43% | 1.57% | 187836 | 25835万 | 167.04 | 167.04 | 8.2 | 17 | 恒源煤电 | 2024-04-12 五 | 13.56 | 13.58 | 13.59 | 13.73 | 13.31 | 0.07% | 1.21% | 144993 | 19651万 | 163.08 | 163.08 | 8.01 | 18 | 恒源煤电 | 2024-04-11 四 | 13.11 | 13.20 | 13.58 | 13.77 | 13.09 | 2.88% | 1.93% | 232078 | 31251万 | 162.96 | 162.96 | 8 | 19 | 恒源煤电 | 2024-04-10 三 | 12.82 | 12.86 | 13.20 | 13.29 | 12.80 | 2.64% | 2.10% | 251405 | 33127万 | 158.4 | 158.4 | 7.78 | 20 | 恒源煤电 | 2024-04-09 二 | 12.84 | 12.84 | 12.86 | 12.96 | 12.74 | 0.16% | 1.08% | 129372 | 16610万 | 154.32 | 154.32 | 7.58 | 21 | 恒源煤电 | 2024-04-08 一 | 12.83 | 12.85 | 12.84 | 13.19 | 12.70 | -0.08% | 2.18% | 262194 | 34006万 | 154.08 | 154.08 | 7.57 | 22 | 恒源煤电 | 2024-04-03 三 | 12.09 | 12.12 | 12.85 | 12.91 | 12.07 | 6.02% | 2.39% | 286441 | 36096万 | 154.2 | 154.2 | 7.57 | 23 | 恒源煤电 | 2024-04-02 二 | 11.85 | 11.90 | 12.12 | 12.27 | 11.83 | 1.85% | 1.70% | 204394 | 24777万 | 145.44 | 145.44 | 7.14 | 24 | 恒源煤电 | 2024-04-01 一 | 12.11 | 12.29 | 11.90 | 12.12 | 11.73 | -3.17% | 1.96% | 235603 | 27946万 | 142.8 | 142.8 | 7.01 | 25 | 恒源煤电 | 2024-03-29 五 | 11.88 | 11.95 | 12.29 | 12.29 | 11.83 | 2.85% | 1.06% | 127565 | 15455万 | 147.48 | 147.48 | 7.24 | 26 | 恒源煤电 | 2024-03-28 四 | 11.82 | 11.81 | 11.95 | 11.98 | 11.75 | 1.19% | 0.79% | 94775 | 11270万 | 143.4 | 143.4 | 5.65 | 27 | 恒源煤电 | 2024-03-27 三 | 11.91 | 11.85 | 11.81 | 11.97 | 11.73 | -0.34% | 1.01% | 120615 | 14317万 | 141.72 | 141.72 | 5.58 | 28 | 恒源煤电 | 2024-03-26 二 | 12.09 | 12.05 | 11.85 | 12.14 | 11.75 | -1.66% | 0.99% | 118728 | 14104万 | 142.2 | 142.2 | 5.6 | 29 | 恒源煤电 | 2024-03-25 一 | 12.09 | 12.15 | 12.05 | 12.37 | 12.00 | -0.82% | 1.09% | 131391 | 16063万 | 144.6 | 144.6 | 5.7 | 30 | 恒源煤电 | 2024-03-22 五 | 12.06 | 12.07 | 12.15 | 12.24 | 11.99 | 0.66% | 1.01% | 120859 | 14664万 | 145.8 | 145.8 | 5.74 | 31 | 恒源煤电 | 2024-03-21 四 | 11.88 | 11.95 | 12.07 | 12.15 | 11.72 | 1.00% | 1.01% | 121103 | 14498万 | 144.84 | 144.84 | 5.71 | 32 | 恒源煤电 | 2024-03-20 三 | 11.96 | 11.93 | 11.95 | 12.02 | 11.78 | 0.17% | 0.77% | 92116 | 10989万 | 143.4 | 143.4 | 5.65 | 33 | 恒源煤电 | 2024-03-19 二 | 11.83 | 11.83 | 11.93 | 12.11 | 11.77 | 0.85% | 1.24% | 148314 | 17773万 | 143.16 | 143.16 | 5.64 | 34 | 恒源煤电 | 2024-03-18 一 | 12.17 | 12.21 | 11.83 | 12.18 | 11.78 | -3.11% | 1.87% | 224937 | 26700万 | 141.96 | 141.96 | 5.59 | 35 | 恒源煤电 | 2024-03-15 五 | 12.45 | 12.45 | 12.21 | 12.45 | 12.03 | -1.93% | 1.20% | 144061 | 17537万 | 146.52 | 146.52 | 5.77 | 36 | 恒源煤电 | 2024-03-14 四 | 12.20 | 12.29 | 12.45 | 12.47 | 12.20 | 1.30% | 0.99% | 118788 | 14701万 | 149.4 | 149.4 | 5.88 | 37 | 恒源煤电 | 2024-03-08 五 | 13.20 | 13.22 | 13.03 | 13.25 | 12.84 | -1.44% | 1.29% | 155313 | 20190万 | 156.36 | 156.36 | 6.16 | 38 | 恒源煤电 | 2024-03-07 四 | 13.17 | 13.19 | 13.22 | 13.43 | 13.08 | 0.23% | 1.34% | 161137 | 21330万 | 158.64 | 158.64 | 6.25 | 39 | 恒源煤电 | 2024-03-06 三 | 12.93 | 12.89 | 13.19 | 13.29 | 12.88 | 2.33% | 1.91% | 229011 | 30049万 | 158.28 | 158.28 | 6.23 | 40 | 恒源煤电 | 2024-03-05 二 | 12.97 | 12.96 | 12.89 | 13.17 | 12.80 | -0.54% | 1.34% | 160917 | 20814万 | 154.68 | 154.68 | 6.09 | 41 | 恒源煤电 | 2024-03-04 一 | 12.46 | 12.46 | 12.96 | 12.96 | 12.39 | 4.01% | 1.76% | 211774 | 26910万 | 155.52 | 155.52 | 6.13 | 42 | 恒源煤电 | 2024-03-01 五 | 12.30 | 12.35 | 12.46 | 12.63 | 12.27 | 0.89% | 1.58% | 190192 | 23718万 | 149.52 | 149.52 | 5.89 | 43 | 恒源煤电 | 2024-02-29 四 | 12.32 | 12.33 | 12.35 | 12.37 | 12.21 | 0.16% | 1.18% | 142040 | 17454万 | 148.2 | 148.2 | 5.84 | 44 | 恒源煤电 | 2024-02-28 三 | 12.39 | 12.42 | 12.33 | 12.58 | 12.18 | -0.72% | 1.81% | 216777 | 26760万 | 147.96 | 147.96 | 5.83 | 45 | 恒源煤电 | 2024-02-27 二 | 12.46 | 12.47 | 12.42 | 12.62 | 12.26 | -0.40% | 1.31% | 157296 | 19492万 | 149.04 | 149.04 | 5.87 | 46 | 恒源煤电 | 2024-02-26 一 | 12.72 | 12.75 | 12.47 | 12.85 | 12.33 | -2.20% | 1.60% | 191695 | 24136万 | 149.64 | 149.64 | 5.89 | 47 | 恒源煤电 | 2024-02-23 五 | 12.92 | 12.89 | 12.75 | 13.20 | 12.61 | -1.09% | 1.95% | 233435 | 29960万 | 153 | 153 | 6.03 | 48 | 恒源煤电 | 2024-02-22 四 | 12.16 | 12.10 | 12.89 | 12.91 | 12.10 | 6.53% | 2.48% | 297557 | 37471万 | 154.68 | 154.68 | 6.09 | 49 | 恒源煤电 | 2024-02-21 三 | 11.98 | 12.04 | 12.10 | 12.22 | 11.92 | 0.50% | 1.91% | 228917 | 27664万 | 145.2 | 145.2 | 5.72 | 50 | 恒源煤电 | 2024-02-20 二 | 11.60 | 11.60 | 12.04 | 12.24 | 11.49 | 3.79% | 2.39% | 286465 | 34262万 | 144.48 | 144.48 | 5.69 | 51 | 恒源煤电 | 2024-02-19 一 | 11.23 | 11.20 | 11.60 | 11.63 | 11.12 | 3.57% | 2.07% | 247855 | 28364万 | 139.2 | 139.2 | 5.48 | 52 | 恒源煤电 | 2024-02-08 四 | 11.10 | 10.97 | 11.20 | 11.38 | 11.08 | 2.10% | 1.75% | 209628 | 23614万 | 134.4 | 134.4 | 5.29 | 53 | 恒源煤电 | 2024-02-07 三 | 10.61 | 10.62 | 10.97 | 11.03 | 10.57 | 3.30% | 1.86% | 222776 | 24278万 | 131.64 | 131.64 | 5.19 | 54 | 恒源煤电 | 2024-02-06 二 | 10.43 | 10.50 | 10.62 | 10.86 | 10.29 | 1.14% | 1.38% | 165585 | 17459万 | 127.44 | 127.44 | 5.02 | 55 | 恒源煤电 | 2024-02-05 一 | 10.68 | 10.70 | 10.50 | 10.77 | 10.31 | -1.87% | 1.45% | 174137 | 18379万 | 126 | 126 | 4.96 | 56 | 恒源煤电 | 2024-02-02 五 | 10.77 | 10.79 | 10.70 | 10.94 | 10.45 | -0.83% | 1.24% | 148855 | 15992万 | 128.4 | 128.4 | 5.06 | 57 | 恒源煤电 | 2024-02-01 四 | 10.96 | 10.96 | 10.79 | 11.00 | 10.75 | -1.55% | 1.02% | 122413 | 13289万 | 129.48 | 129.48 | 5.1 | 58 | 恒源煤电 | 2024-01-31 三 | 10.98 | 10.99 | 10.96 | 11.15 | 10.90 | -0.27% | 1.13% | 135925 | 14988万 | 131.52 | 131.52 | 5.18 | 59 | 恒源煤电 | 2024-01-30 二 | 11.11 | 11.14 | 10.99 | 11.22 | 10.92 | -1.35% | 1.05% | 125708 | 13947万 | 131.88 | 131.88 | 5.19 | 60 | 恒源煤电 | 2024-01-29 一 | 11.34 | 11.34 | 11.14 | 11.52 | 11.09 | -1.76% | 1.18% | 141092 | 15831万 | 133.68 | 133.68 | 5.27 | 61 | 恒源煤电 | 2024-01-26 五 | 11.10 | 11.16 | 11.34 | 11.50 | 11.02 | 1.61% | 1.20% | 144598 | 16410万 | 136.08 | 136.08 | 5.36 | 62 | 恒源煤电 | 2024-01-25 四 | 10.62 | 10.56 | 11.16 | 11.20 | 10.60 | 5.68% | 1.70% | 203414 | 22367万 | 133.92 | 133.92 | 5.28 | 63 | 恒源煤电 | 2024-01-24 三 | 10.40 | 10.40 | 10.56 | 10.60 | 10.27 | 1.54% | 1.17% | 140532 | 14698万 | 126.72 | 126.72 | 4.99 | 64 | 恒源煤电 | 2024-01-23 二 | 10.08 | 10.10 | 10.40 | 10.45 | 10.04 | 2.97% | 1.24% | 149304 | 15320万 | 124.8 | 124.8 | 4.92 | 65 | 恒源煤电 | 2024-01-22 一 | 10.66 | 10.91 | 10.10 | 10.66 | 9.96 | -7.42% | 2.45% | 293785 | 30455万 | 121.2 | 121.2 | 4.77 | 66 | 恒源煤电 | 2024-01-19 五 | 10.96 | 10.96 | 10.91 | 11.08 | 10.84 | -0.46% | 0.83% | 99959 | 10938万 | 130.92 | 130.92 | 5.16 | 67 | 恒源煤电 | 2024-01-18 四 | 11.07 | 11.07 | 10.96 | 11.07 | 10.63 | -0.99% | 1.43% | 171238 | 18529万 | 131.52 | 131.52 | 5.18 | 68 | 恒源煤电 | 2024-01-17 三 | 11.33 | 11.30 | 11.07 | 11.41 | 11.06 | -2.04% | 0.82% | 98878 | 11124万 | 132.84 | 132.84 | 5.23 | 69 | 恒源煤电 | 2024-01-16 二 | 11.33 | 11.38 | 11.30 | 11.40 | 11.13 | -0.70% | 0.93% | 112144 | 12624万 | 135.6 | 135.6 | 5.34 | 70 | 恒源煤电 | 2024-01-15 一 | 11.36 | 11.37 | 11.38 | 11.44 | 11.27 | 0.09% | 0.72% | 86837 | 9876万 | 136.56 | 136.56 | 5.38 | 71 | 恒源煤电 | 2024-01-12 五 | 11.31 | 11.38 | 11.37 | 11.48 | 11.28 | -0.09% | 0.69% | 83252 | 9464万 | 136.44 | 136.44 | 5.37 | 72 | 恒源煤电 | 2024-01-11 四 | 11.54 | 11.54 | 11.38 | 11.54 | 11.28 | -1.39% | 0.93% | 111780 | 12719万 | 136.56 | 136.56 | 5.38 | 73 | 恒源煤电 | 2024-01-10 三 | 11.66 | 11.68 | 11.54 | 11.73 | 11.52 | -1.20% | 1.02% | 122469 | 14195万 | 138.48 | 138.48 | 5.45 | 74 | 恒源煤电 | 2024-01-09 二 | 11.47 | 11.51 | 11.68 | 11.77 | 11.36 | 1.48% | 1.19% | 142274 | 16484万 | 140.16 | 140.16 | 5.52 | 75 | 恒源煤电 | 2024-01-08 一 | 11.63 | 11.62 | 11.51 | 11.63 | 11.46 | -0.95% | 1.03% | 123235 | 14214万 | 138.12 | 138.12 | 5.44 | 76 | 恒源煤电 | 2024-01-05 五 | 11.60 | 11.63 | 11.62 | 11.80 | 11.51 | -0.09% | 1.39% | 166345 | 19407万 | 139.44 | 139.44 | 5.49 | 77 | 恒源煤电 | 2024-01-04 四 | 11.59 | 11.56 | 11.63 | 11.66 | 11.47 | 0.61% | 1.25% | 149499 | 17302万 | 139.56 | 139.56 | 5.5 | 78 | 恒源煤电 | 2024-01-03 三 | 11.50 | 11.52 | 11.56 | 11.73 | 11.47 | 0.35% | 1.37% | 163866 | 18975万 | 138.72 | 138.72 | 5.46 | 79 | 恒源煤电 | 2024-01-02 二 | 11.14 | 11.15 | 11.52 | 11.63 | 11.10 | 3.32% | 2.03% | 243573 | 28000万 | 138.24 | 138.24 | 5.45 | 80 | 恒源煤电 | 2023-12-29 五 | 10.93 | 10.99 | 11.15 | 11.18 | 10.92 | 1.46% | 0.88% | 105501 | 11691万 | 133.8 | 133.8 | 5.27 | 81 | 恒源煤电 | 2023-12-28 四 | 11.27 | 11.27 | 10.99 | 11.32 | 10.88 | -2.48% | 1.97% | 235996 | 26003万 | 131.88 | 131.88 | 5.19 | 82 | 恒源煤电 | 2023-12-27 三 | 11.20 | 11.14 | 11.27 | 11.35 | 11.07 | 1.17% | 0.91% | 109251 | 12252万 | 135.24 | 135.24 | 5.33 | 83 | 恒源煤电 | 2023-12-26 二 | 11.32 | 11.34 | 11.14 | 11.47 | 11.13 | -1.76% | 1.73% | 207774 | 23556万 | 133.68 | 133.68 | 5.27 | 84 | 恒源煤电 | 2023-12-25 一 | 11.20 | 11.27 | 11.34 | 11.34 | 10.98 | 0.62% | 1.30% | 156284 | 17411万 | 136.08 | 136.08 | 5.36 | 85 | 恒源煤电 | 2023-12-22 五 | 11.33 | 11.26 | 11.27 | 11.47 | 11.25 | 0.09% | 1.67% | 200940 | 22796万 | 135.24 | 135.24 | 5.33 | 86 | 恒源煤电 | 2023-12-21 四 | 11.17 | 11.21 | 11.26 | 11.28 | 11.04 | 0.45% | 1.19% | 142416 | 15888万 | 135.12 | 135.12 | 5.32 | 87 | 恒源煤电 | 2023-12-20 三 | 11.17 | 11.19 | 11.21 | 11.38 | 11.17 | 0.18% | 1.08% | 129231 | 14569万 | 134.52 | 134.52 | 5.3 | 88 | 恒源煤电 | 2023-12-19 二 | 11.40 | 11.37 | 11.19 | 11.40 | 11.06 | -1.58% | 1.74% | 208913 | 23344万 | 134.28 | 134.28 | 5.29 | 89 | 恒源煤电 | 2023-12-18 一 | 11.44 | 11.47 | 11.37 | 11.53 | 11.32 | -0.87% | 1.11% | 133042 | 15194万 | 136.44 | 136.44 | 5.37 | 90 | 恒源煤电 | 2023-12-15 五 | 11.66 | 11.65 | 11.47 | 11.75 | 11.38 | -1.55% | 1.22% | 146443 | 16834万 | 137.64 | 137.64 | 5.42 | 91 | 恒源煤电 | 2023-12-14 四 | 11.79 | 11.68 | 11.65 | 11.80 | 11.51 | -0.26% | 1.03% | 123604 | 14391万 | 139.8 | 139.8 | 5.51 | 92 | 恒源煤电 | 2023-12-13 三 | 11.73 | 11.76 | 11.68 | 11.89 | 11.68 | -0.68% | 1.65% | 198375 | 23340万 | 140.16 | 140.16 | 5.52 | 93 | 恒源煤电 | 2023-12-12 二 | 11.55 | 11.62 | 11.76 | 11.80 | 11.37 | 1.20% | 1.97% | 236414 | 27443万 | 141.12 | 141.12 | 5.56 | 94 | 恒源煤电 | 2023-12-11 一 | 10.84 | 10.87 | 11.62 | 11.62 | 10.73 | 6.90% | 3.48% | 417487 | 47009万 | 139.44 | 139.44 | 5.49 | 95 | 恒源煤电 | 2023-12-08 五 | 10.96 | 11.05 | 10.87 | 11.15 | 10.84 | -1.63% | 2.87% | 343816 | 37708万 | 130.44 | 130.44 | 5.14 | 96 | 恒源煤电 | 2023-12-07 四 | 10.92 | 10.87 | 11.05 | 11.15 | 10.82 | 1.66% | 1.97% | 236707 | 26142万 | 132.6 | 132.6 | 5.22 | 97 | 恒源煤电 | 2023-12-06 三 | 10.76 | 10.72 | 10.87 | 10.91 | 10.64 | 1.40% | 1.98% | 237939 | 25710万 | 130.44 | 130.44 | 5.14 | 98 | 恒源煤电 | 2023-12-05 二 | 11.11 | 11.20 | 10.72 | 11.19 | 10.68 | -4.29% | 3.16% | 379626 | 41360万 | 128.64 | 128.64 | 5.07 | 99 | 恒源煤电 | 2023-12-04 一 | 11.15 | 11.12 | 11.20 | 11.35 | 10.99 | 0.72% | 1.99% | 239143 | 26683万 | 134.4 | 134.4 | 5.29 | 100 | 恒源煤电 | 2023-12-01 五 | 10.82 | 10.78 | 11.12 | 11.20 | 10.82 | 3.15% | 2.02% | 242698 | 26860万 | 133.44 | 133.44 | 5.26 | 101 | 恒源煤电 | 2023-11-30 四 | 10.81 | 10.88 | 10.78 | 10.83 | 10.63 | -0.92% | 1.71% | 205401 | 22022万 | 129.36 | 129.36 | 5.1 | 102 | 恒源煤电 | 2023-11-29 三 | 10.55 | 10.60 | 10.88 | 11.02 | 10.51 | 2.64% | 2.20% | 264377 | 28620万 | 130.56 | 130.56 | 5.14 | 103 | 恒源煤电 | 2023-11-28 二 | 10.51 | 10.51 | 10.60 | 10.61 | 10.31 | 0.86% | 1.40% | 168005 | 17618万 | 127.2 | 127.2 | 5.01 | 104 | 恒源煤电 | 2023-11-24 五 | 10.06 | 10.04 | 10.17 | 10.22 | 9.99 | 1.29% | 1.33% | 159242 | 16157万 | 122.04 | 122.04 | 4.81 | 105 | 恒源煤电 | 2023-11-23 四 | 9.85 | 9.88 | 10.04 | 10.04 | 9.83 | 1.62% | 1.02% | 122311 | 12191万 | 120.48 | 120.48 | 4.75 | 106 | 恒源煤电 | 2023-11-22 三 | 9.79 | 9.82 | 9.88 | 9.95 | 9.75 | 0.61% | 0.93% | 111737 | 11041万 | 118.56 | 118.56 | 4.67 | 107 | 恒源煤电 | 2023-11-21 二 | 9.79 | 9.79 | 9.82 | 9.94 | 9.78 | 0.31% | 1.04% | 124208 | 12231万 | 117.84 | 117.84 | 4.64 | 108 | 恒源煤电 | 2023-11-20 一 | 9.75 | 9.79 | 9.79 | 9.86 | 9.70 | 0.00% | 0.83% | 99304 | 9725万 | 117.48 | 117.48 | 4.63 | 109 | 恒源煤电 | 2023-11-17 五 | 9.77 | 9.77 | 9.79 | 9.80 | 9.68 | 0.20% | 0.83% | 99029 | 9646万 | 117.48 | 117.48 | 4.63 | 110 | 恒源煤电 | 2023-11-16 四 | 9.67 | 9.75 | 9.77 | 9.83 | 9.65 | 0.21% | 1.10% | 131982 | 12855万 | 117.24 | 117.24 | 4.62 | 111 | 恒源煤电 | 2023-11-15 三 | 9.74 | 9.68 | 9.75 | 9.77 | 9.63 | 0.72% | 1.21% | 144890 | 14034万 | 117 | 117 | 4.61 | 112 | 恒源煤电 | 2023-11-14 二 | 9.87 | 9.95 | 9.68 | 9.88 | 9.63 | -2.71% | 1.76% | 211533 | 20488万 | 116.16 | 116.16 | 4.58 | 113 | 恒源煤电 | 2023-11-13 一 | 9.80 | 9.72 | 9.95 | 9.95 | 9.65 | 2.37% | 2.21% | 265702 | 26013万 | 119.4 | 119.4 | 4.7 | 114 | 恒源煤电 | 2023-11-10 五 | 9.31 | 9.25 | 9.72 | 9.76 | 9.30 | 5.08% | 2.76% | 330657 | 31645万 | 116.64 | 116.64 | 4.59 | 115 | 恒源煤电 | 2023-11-09 四 | 9.07 | 9.08 | 9.25 | 9.36 | 9.07 | 1.87% | 1.71% | 205607 | 19045万 | 111 | 111 | 4.37 | 116 | 恒源煤电 | 2023-11-08 三 | 9.10 | 9.16 | 9.08 | 9.14 | 9.01 | -0.87% | 0.76% | 91603 | 8297万 | 108.96 | 108.96 | 4.29 | 117 | 恒源煤电 | 2023-11-07 二 | 9.06 | 9.06 | 9.16 | 9.21 | 9.04 | 1.10% | 0.85% | 102496 | 9364万 | 109.92 | 109.92 | 4.33 | 118 | 恒源煤电 | 2023-11-06 一 | 9.28 | 9.26 | 9.06 | 9.32 | 9.02 | -2.16% | 1.46% | 175695 | 15976万 | 108.72 | 108.72 | 4.28 | 119 | 恒源煤电 | 2023-11-03 五 | 9.23 | 9.19 | 9.26 | 9.35 | 9.22 | 0.76% | 0.73% | 87455 | 8114万 | 111.12 | 111.12 | 4.38 | 120 | 恒源煤电 | 2023-11-02 四 | 9.23 | 9.24 | 9.19 | 9.28 | 9.19 | -0.54% | 0.57% | 68307 | 6300万 | 110.28 | 110.28 | 4.34 | 121 | 恒源煤电 | 2023-11-01 三 | 9.32 | 9.36 | 9.24 | 9.39 | 9.23 | -1.28% | 0.76% | 90861 | 8423万 | 110.88 | 110.88 | 4.37 | 122 | 恒源煤电 | 2023-10-31 二 | 9.19 | 9.22 | 9.36 | 9.43 | 9.16 | 1.52% | 1.03% | 124154 | 11562万 | 112.32 | 112.32 | 4.42 | 123 | 恒源煤电 | 2023-10-30 一 | 9.35 | 9.21 | 9.22 | 9.45 | 9.21 | 0.11% | 1.41% | 168923 | 15724万 | 110.64 | 110.64 | 4.36 | 124 | 恒源煤电 | 2023-10-27 五 | 9.25 | 9.28 | 9.21 | 9.33 | 9.19 | -0.75% | 0.75% | 89922 | 8319万 | 110.52 | 110.52 | 4.02 | 125 | 恒源煤电 | 2023-10-26 四 | 9.37 | 9.38 | 9.28 | 9.37 | 9.15 | -1.07% | 0.86% | 103368 | 9567万 | 111.36 | 111.36 | 4.05 | 126 | 恒源煤电 | 2023-10-25 三 | 9.38 | 9.25 | 9.38 | 9.51 | 9.35 | 1.41% | 1.00% | 119925 | 11296万 | 112.56 | 112.56 | 4.09 | 127 | 恒源煤电 | 2023-10-24 二 | 9.10 | 9.10 | 9.25 | 9.27 | 9.10 | 1.65% | 0.72% | 86225 | 7925万 | 111 | 111 | 4.03 | 128 | 恒源煤电 | 2023-10-23 一 | 9.28 | 9.31 | 9.10 | 9.32 | 9.05 | -2.26% | 0.86% | 103069 | 9449万 | 109.2 | 109.2 | 3.97 | 129 | 恒源煤电 | 2023-10-20 五 | 9.35 | 9.39 | 9.31 | 9.41 | 9.27 | -0.85% | 0.86% | 103300 | 9639万 | 111.72 | 111.72 | 4.06 | 130 | 恒源煤电 | 2023-10-19 四 | 9.42 | 9.40 | 9.39 | 9.49 | 9.25 | -0.11% | 1.12% | 134932 | 12665万 | 112.68 | 112.68 | 4.1 | 131 | 恒源煤电 | 2023-10-18 三 | 9.48 | 9.50 | 9.40 | 9.52 | 9.38 | -1.05% | 0.92% | 109816 | 10360万 | 112.8 | 112.8 | 4.1 | 132 | 恒源煤电 | 2023-10-17 二 | 9.37 | 9.41 | 9.50 | 9.50 | 9.30 | 0.96% | 1.18% | 141058 | 13290万 | 114 | 114 | 4.14 | 133 | 恒源煤电 | 2023-10-16 一 | 9.27 | 9.25 | 9.41 | 9.47 | 9.22 | 1.73% | 1.37% | 164114 | 15393万 | 112.92 | 112.92 | 4.1 | 134 | 恒源煤电 | 2023-10-13 五 | 9.21 | 9.25 | 9.25 | 9.30 | 9.12 | 0.00% | 0.74% | 88452 | 8160万 | 111 | 111 | 4.03 | 135 | 恒源煤电 | 2023-10-12 四 | 9.18 | 9.21 | 9.25 | 9.31 | 9.17 | 0.43% | 0.63% | 75166 | 6950万 | 111 | 111 | 4.03 | 136 | 恒源煤电 | 2023-10-11 三 | 9.29 | 9.29 | 9.21 | 9.33 | 9.15 | -0.86% | 1.10% | 132009 | 12157万 | 110.52 | 110.52 | 4.02 | 137 | 恒源煤电 | 2023-10-10 二 | 9.35 | 9.39 | 9.29 | 9.38 | 9.26 | -1.06% | 0.97% | 116045 | 10798万 | 111.48 | 111.48 | 4.05 | 138 | 恒源煤电 | 2023-10-09 一 | 9.27 | 9.32 | 9.39 | 9.41 | 9.24 | 0.75% | 1.08% | 129634 | 12099万 | 112.68 | 112.68 | 4.1 | 139 | 恒源煤电 | 2023-09-28 四 | 9.39 | 9.30 | 9.32 | 9.45 | 9.31 | 0.22% | 0.87% | 104949 | 9824万 | 111.84 | 111.84 | 4.06 | 140 | 恒源煤电 | 2023-09-27 三 | 9.40 | 9.39 | 9.30 | 9.40 | 9.26 | -0.96% | 0.86% | 103287 | 9620万 | 111.6 | 111.6 | 4.06 | 141 | 恒源煤电 | 2023-09-26 二 | 9.43 | 9.40 | 9.39 | 9.43 | 9.34 | -0.11% | 0.67% | 80846 | 7584万 | 112.68 | 112.68 | 4.1 | 142 | 恒源煤电 | 2023-09-25 一 | 9.35 | 9.32 | 9.40 | 9.49 | 9.26 | 0.86% | 1.39% | 167027 | 15731万 | 112.8 | 112.8 | 4.1 | 143 | 恒源煤电 | 2023-09-22 五 | 9.36 | 9.39 | 9.32 | 9.52 | 9.26 | -0.75% | 1.66% | 199354 | 18606万 | 111.84 | 111.84 | 4.06 | 144 | 恒源煤电 | 2023-09-21 四 | 9.42 | 9.42 | 9.39 | 9.42 | 9.26 | -0.32% | 1.37% | 164095 | 15347万 | 112.68 | 112.68 | 4.1 | 145 | 恒源煤电 | 2023-09-20 三 | 9.41 | 9.40 | 9.42 | 9.46 | 9.32 | 0.21% | 1.26% | 150948 | 14184万 | 113.04 | 113.04 | 4.11 | 146 | 恒源煤电 | 2023-09-19 二 | 9.38 | 9.40 | 9.40 | 9.59 | 9.35 | 0.00% | 2.00% | 239579 | 22651万 | 112.8 | 112.8 | 4.1 | 147 | 恒源煤电 | 2023-09-18 一 | 9.33 | 9.28 | 9.40 | 9.43 | 9.22 | 1.29% | 1.88% | 225491 | 21050万 | 112.8 | 112.8 | 4.1 | 148 | 恒源煤电 | 2023-09-15 五 | 9.40 | 9.28 | 9.28 | 9.43 | 9.22 | 0.00% | 2.66% | 319360 | 29690万 | 111.36 | 111.36 | 4.05 | 149 | 恒源煤电 | 2023-09-14 四 | 9.05 | 8.99 | 9.28 | 9.33 | 8.98 | 3.23% | 2.94% | 352260 | 32405万 | 111.36 | 111.36 | 4.05 | 150 | 恒源煤电 | 2023-09-13 三 | 8.93 | 8.93 | 8.99 | 9.09 | 8.93 | 0.67% | 1.25% | 150260 | 13533万 | 107.88 | 107.88 | 3.92 | 151 | 恒源煤电 | 2023-09-12 二 | 8.98 | 8.94 | 8.93 | 9.08 | 8.90 | -0.11% | 1.16% | 139004 | 12488万 | 107.16 | 107.16 | 3.89 | 152 | 恒源煤电 | 2023-09-11 一 | 8.80 | 8.78 | 8.94 | 9.12 | 8.79 | 1.82% | 2.27% | 271980 | 24420万 | 107.28 | 107.28 | 3.9 | 153 | 恒源煤电 | 2023-09-08 五 | 8.94 | 8.95 | 8.78 | 8.95 | 8.70 | -1.90% | 1.92% | 230239 | 20235万 | 105.36 | 105.36 | 3.83 | 154 | 恒源煤电 | 2023-09-07 四 | 9.01 | 8.95 | 8.95 | 9.13 | 8.92 | 0.00% | 2.25% | 269717 | 24279万 | 107.4 | 107.4 | 3.9 | 155 | 恒源煤电 | 2023-09-06 三 | 8.86 | 8.83 | 8.95 | 8.98 | 8.74 | 1.36% | 1.80% | 215631 | 19136万 | 107.4 | 107.4 | 3.9 | 156 | 恒源煤电 | 2023-09-05 二 | 8.73 | 8.75 | 8.83 | 8.93 | 8.65 | 0.91% | 2.68% | 321889 | 28388万 | 105.96 | 105.96 | 3.85 | 157 | 恒源煤电 | 2023-09-04 一 | 8.55 | 8.44 | 8.75 | 8.80 | 8.50 | 3.67% | 3.45% | 414098 | 35887万 | 105 | 105 | 3.82 | 158 | 恒源煤电 | 2023-09-01 五 | 8.11 | 8.10 | 8.44 | 8.44 | 8.10 | 4.20% | 3.24% | 388582 | 32379万 | 101.28 | 101.28 | 3.68 | 159 | 恒源煤电 | 2023-08-31 四 | 8.06 | 8.06 | 8.10 | 8.15 | 8.02 | 0.50% | 1.16% | 139395 | 11282万 | 97.2 | 97.2 | 3.53 | 160 | 恒源煤电 | 2023-08-30 三 | 8.18 | 8.16 | 8.06 | 8.20 | 8.04 | -1.23% | 1.25% | 149583 | 12129万 | 96.72 | 96.72 | 3.52 | 161 | 恒源煤电 | 2023-08-29 二 | 8.14 | 8.14 | 8.16 | 8.20 | 8.11 | 0.25% | 1.39% | 167350 | 13673万 | 97.92 | 97.92 | 3.56 | 162 | 恒源煤电 | 2023-08-28 一 | 8.27 | 7.91 | 8.14 | 8.32 | 8.13 | 2.91% | 2.61% | 312892 | 25780万 | 97.68 | 97.68 | 3.55 | 163 | 恒源煤电 | 2023-08-25 五 | 7.98 | 7.98 | 7.91 | 8.03 | 7.90 | -0.88% | 0.73% | 87967 | 6997万 | 94.92 | 94.92 | 3.45 | 164 | 恒源煤电 | 2023-08-23 三 | 7.93 | 7.94 | 8.02 | 8.12 | 7.91 | 1.01% | 1.62% | 194141 | 15614万 | 96.24 | 96.24 | 3.5 | 165 | 恒源煤电 | 2023-08-22 二 | 7.89 | 7.87 | 7.94 | 7.96 | 7.85 | 0.89% | 0.77% | 92152 | 7280万 | 95.28 | 95.28 | 3.46 |
|
行情刷新 | 流通股东
|