| 股票名称 | 代码 601001 | 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 | 晋控煤业 | 2024-04-30 二 | 15.20 | 15.41 | 15.89 | 16.08 | 15.20 | 3.11% | 1.48% | 247610 | 39257万 | 265.95 | 265.95 | 7.89 | 2 | 晋控煤业 | 2024-04-29 一 | 15.29 | 14.94 | 15.41 | 15.60 | 14.67 | 3.15% | 2.62% | 438652 | 66705万 | 257.92 | 257.92 | 7.65 | 3 | 晋控煤业 | 2024-04-26 五 | 14.98 | 15.03 | 14.94 | 15.29 | 14.48 | -0.60% | 2.58% | 431653 | 64095万 | 250.05 | 250.05 | 7.42 | 4 | 晋控煤业 | 2024-04-25 四 | 14.69 | 14.70 | 15.03 | 15.10 | 14.28 | 2.24% | 1.91% | 319245 | 46893万 | 251.56 | 251.56 | 13.78 | 5 | 晋控煤业 | 2024-04-24 三 | 14.92 | 14.80 | 14.70 | 15.05 | 14.61 | -0.68% | 1.16% | 194355 | 28646万 | 246.03 | 246.03 | 13.48 | 6 | 晋控煤业 | 2024-04-23 二 | 15.30 | 15.62 | 14.80 | 15.48 | 14.74 | -5.25% | 2.01% | 335808 | 50663万 | 247.71 | 247.71 | 13.57 | 7 | 晋控煤业 | 2024-04-22 一 | 16.40 | 16.45 | 15.62 | 16.66 | 15.41 | -5.05% | 2.40% | 401383 | 63647万 | 261.43 | 261.43 | 14.32 | 8 | 晋控煤业 | 2024-04-19 五 | 16.64 | 16.80 | 16.45 | 17.08 | 16.39 | -2.08% | 1.61% | 269023 | 44733万 | 275.32 | 275.32 | 15.08 | 9 | 晋控煤业 | 2024-04-18 四 | 16.95 | 17.19 | 16.80 | 17.51 | 16.71 | -2.27% | 1.10% | 184398 | 31298万 | 281.18 | 281.18 | 15.4 | 10 | 晋控煤业 | 2024-04-17 三 | 16.95 | 17.02 | 17.19 | 17.38 | 16.76 | 1.00% | 0.75% | 125461 | 21425万 | 287.71 | 287.71 | 15.76 | 11 | 晋控煤业 | 2024-04-16 二 | 17.31 | 17.44 | 17.02 | 17.53 | 16.71 | -2.41% | 1.38% | 231217 | 39632万 | 284.86 | 284.86 | 15.6 | 12 | 晋控煤业 | 2024-04-15 一 | 16.73 | 16.66 | 17.44 | 17.58 | 16.71 | 4.68% | 1.32% | 220695 | 37952万 | 291.89 | 291.89 | 15.99 | 13 | 晋控煤业 | 2024-04-12 五 | 16.45 | 16.50 | 16.66 | 16.77 | 16.30 | 0.97% | 0.81% | 136147 | 22596万 | 278.84 | 278.84 | 15.27 | 14 | 晋控煤业 | 2024-04-11 四 | 16.53 | 16.49 | 16.50 | 17.06 | 16.31 | 0.06% | 1.00% | 166681 | 27676万 | 276.16 | 276.16 | 15.13 | 15 | 晋控煤业 | 2024-04-10 三 | 16.23 | 16.27 | 16.49 | 16.84 | 16.17 | 1.35% | 1.26% | 211343 | 34948万 | 275.99 | 275.99 | 15.12 | 16 | 晋控煤业 | 2024-04-09 二 | 16.47 | 16.62 | 16.27 | 16.61 | 16.06 | -2.11% | 0.95% | 158760 | 25834万 | 272.31 | 272.31 | 14.92 | 17 | 晋控煤业 | 2024-04-08 一 | 16.20 | 16.27 | 16.62 | 17.00 | 16.11 | 2.15% | 1.53% | 256756 | 42666万 | 278.17 | 278.17 | 15.24 | 18 | 晋控煤业 | 2024-04-03 三 | 15.93 | 16.10 | 16.27 | 16.34 | 15.92 | 1.06% | 0.91% | 152977 | 24765万 | 272.31 | 272.31 | 14.92 | 19 | 晋控煤业 | 2024-04-02 二 | 15.36 | 15.35 | 16.10 | 16.50 | 15.21 | 4.89% | 1.99% | 333190 | 53716万 | 269.47 | 269.47 | 14.76 | 20 | 晋控煤业 | 2024-04-01 一 | 15.20 | 15.39 | 15.35 | 15.43 | 14.78 | -0.26% | 1.14% | 190560 | 28949万 | 256.91 | 256.91 | 14.07 | 21 | 晋控煤业 | 2024-03-29 五 | 14.68 | 14.61 | 15.39 | 15.39 | 14.50 | 5.34% | 1.25% | 209611 | 31604万 | 257.58 | 257.58 | 14.11 | 22 | 晋控煤业 | 2024-03-28 四 | 14.64 | 14.61 | 14.61 | 14.85 | 14.40 | 0.00% | 0.78% | 129962 | 18994万 | 244.53 | 244.53 | 13.39 | 23 | 晋控煤业 | 2024-03-27 三 | 14.82 | 14.64 | 14.61 | 15.15 | 14.58 | -0.20% | 1.03% | 172594 | 25608万 | 244.53 | 244.53 | 13.39 | 24 | 晋控煤业 | 2024-03-26 二 | 15.43 | 15.43 | 14.64 | 15.59 | 14.48 | -5.12% | 1.55% | 258704 | 38331万 | 245.03 | 245.03 | 13.42 | 25 | 晋控煤业 | 2024-03-25 一 | 15.35 | 15.46 | 15.43 | 15.95 | 15.05 | -0.19% | 1.29% | 216656 | 33819万 | 258.25 | 258.25 | 14.15 | 26 | 晋控煤业 | 2024-03-22 五 | 15.22 | 15.21 | 15.46 | 15.72 | 15.22 | 1.64% | 1.18% | 197298 | 30556万 | 258.75 | 258.75 | 14.17 | 27 | 晋控煤业 | 2024-03-21 四 | 15.18 | 15.31 | 15.21 | 15.46 | 15.00 | -0.65% | 0.98% | 164205 | 24939万 | 254.57 | 254.57 | 13.94 | 28 | 晋控煤业 | 2024-03-20 三 | 15.37 | 15.48 | 15.31 | 15.58 | 15.20 | -1.10% | 1.14% | 190453 | 29284万 | 256.24 | 256.24 | 14.04 | 29 | 晋控煤业 | 2024-03-19 二 | 15.25 | 15.25 | 15.48 | 16.05 | 15.15 | 1.51% | 1.69% | 283564 | 44416万 | 259.09 | 259.09 | 14.19 | 30 | 晋控煤业 | 2024-03-18 一 | 15.27 | 15.27 | 15.25 | 15.30 | 14.81 | -0.13% | 1.35% | 225920 | 34081万 | 255.24 | 255.24 | 13.98 | 31 | 晋控煤业 | 2024-03-15 五 | 15.47 | 15.55 | 15.27 | 15.50 | 14.97 | -1.80% | 1.54% | 257281 | 39160万 | 255.57 | 255.57 | 14 | 32 | 晋控煤业 | 2024-03-14 四 | 15.21 | 15.34 | 15.55 | 15.87 | 15.10 | 1.37% | 1.43% | 239656 | 37125万 | 260.26 | 260.26 | 14.26 | 33 | 晋控煤业 | 2024-03-08 五 | 16.36 | 16.23 | 16.41 | 16.47 | 15.98 | 1.11% | 1.31% | 218497 | 35473万 | 274.65 | 274.65 | 15.04 | 34 | 晋控煤业 | 2024-03-07 四 | 16.22 | 16.38 | 16.23 | 16.72 | 16.10 | -0.92% | 1.95% | 326355 | 53518万 | 271.64 | 271.64 | 14.88 | 35 | 晋控煤业 | 2024-03-06 三 | 15.72 | 15.80 | 16.38 | 16.65 | 15.70 | 3.67% | 2.61% | 437561 | 71492万 | 274.15 | 274.15 | 15.02 | 36 | 晋控煤业 | 2024-03-05 二 | 15.84 | 15.69 | 15.80 | 16.36 | 15.70 | 0.70% | 2.96% | 495334 | 78957万 | 264.44 | 264.44 | 14.49 | 37 | 晋控煤业 | 2024-03-04 一 | 14.42 | 14.26 | 15.69 | 15.69 | 14.33 | 10.03% | 3.85% | 643788 | 99792万 | 262.6 | 262.6 | 14.38 | 38 | 晋控煤业 | 2024-03-01 五 | 13.48 | 13.30 | 14.26 | 14.53 | 13.43 | 7.22% | 2.43% | 406698 | 57120万 | 238.67 | 238.67 | 13.07 | 39 | 晋控煤业 | 2024-02-29 四 | 13.33 | 13.44 | 13.30 | 13.49 | 13.13 | -1.04% | 1.12% | 187514 | 24872万 | 222.6 | 222.6 | 12.19 | 40 | 晋控煤业 | 2024-02-28 三 | 13.83 | 13.88 | 13.44 | 13.89 | 13.40 | -3.17% | 1.20% | 201662 | 27370万 | 224.95 | 224.95 | 12.32 | 41 | 晋控煤业 | 2024-02-27 二 | 13.79 | 13.76 | 13.88 | 13.90 | 13.53 | 0.87% | 0.88% | 146650 | 20154万 | 232.31 | 232.31 | 12.72 | 42 | 晋控煤业 | 2024-02-26 一 | 13.81 | 13.90 | 13.76 | 14.09 | 13.66 | -1.01% | 1.06% | 177645 | 24614万 | 230.3 | 230.3 | 12.61 | 43 | 晋控煤业 | 2024-02-23 五 | 14.34 | 14.35 | 13.90 | 14.45 | 13.82 | -3.14% | 1.32% | 220437 | 30910万 | 232.64 | 232.64 | 12.74 | 44 | 晋控煤业 | 2024-02-22 四 | 13.40 | 13.38 | 14.35 | 14.35 | 13.32 | 7.25% | 1.40% | 234291 | 32882万 | 240.18 | 240.18 | 13.16 | 45 | 晋控煤业 | 2024-02-21 三 | 13.35 | 13.46 | 13.38 | 13.67 | 13.31 | -0.59% | 0.93% | 155108 | 20927万 | 223.94 | 223.94 | 12.27 | 46 | 晋控煤业 | 2024-02-20 二 | 13.08 | 13.09 | 13.46 | 13.60 | 13.02 | 2.83% | 1.11% | 185563 | 24869万 | 225.28 | 225.28 | 12.34 | 47 | 晋控煤业 | 2024-02-19 一 | 12.77 | 12.73 | 13.09 | 13.28 | 12.58 | 2.83% | 1.28% | 213449 | 27686万 | 219.09 | 219.09 | 12 | 48 | 晋控煤业 | 2024-02-08 四 | 12.12 | 12.11 | 12.73 | 12.93 | 12.11 | 5.12% | 1.27% | 213263 | 27021万 | 213.06 | 213.06 | 11.67 | 49 | 晋控煤业 | 2024-02-07 三 | 11.54 | 11.57 | 12.11 | 12.12 | 11.52 | 4.67% | 1.24% | 207773 | 24821万 | 202.69 | 202.69 | 11.1 | 50 | 晋控煤业 | 2024-02-06 二 | 11.31 | 11.53 | 11.57 | 11.82 | 11.16 | 0.35% | 1.13% | 189080 | 21638万 | 193.65 | 193.65 | 10.61 | 51 | 晋控煤业 | 2024-02-05 一 | 11.71 | 11.71 | 11.53 | 11.75 | 11.13 | -1.54% | 1.00% | 167227 | 19241万 | 192.98 | 192.98 | 10.57 | 52 | 晋控煤业 | 2024-02-02 五 | 11.90 | 11.90 | 11.71 | 12.04 | 11.39 | -1.60% | 0.83% | 139463 | 16417万 | 195.99 | 195.99 | 10.74 | 53 | 晋控煤业 | 2024-02-01 四 | 12.17 | 12.20 | 11.90 | 12.33 | 11.80 | -2.46% | 1.16% | 193361 | 23202万 | 199.17 | 199.17 | 10.91 | 54 | 晋控煤业 | 2024-01-31 三 | 12.03 | 12.12 | 12.20 | 12.52 | 11.98 | 0.66% | 1.07% | 178522 | 21922万 | 204.19 | 204.19 | 11.18 | 55 | 晋控煤业 | 2024-01-30 二 | 12.55 | 12.54 | 12.12 | 12.64 | 12.11 | -3.35% | 0.87% | 146070 | 17953万 | 202.85 | 202.85 | 11.11 | 56 | 晋控煤业 | 2024-01-29 一 | 12.72 | 12.62 | 12.54 | 12.89 | 12.43 | -0.63% | 0.83% | 138518 | 17463万 | 209.88 | 209.88 | 11.5 | 57 | 晋控煤业 | 2024-01-26 五 | 12.40 | 12.39 | 12.62 | 12.79 | 12.38 | 1.86% | 0.92% | 154558 | 19530万 | 211.22 | 211.22 | 11.57 | 58 | 晋控煤业 | 2024-01-25 四 | 11.84 | 11.80 | 12.39 | 12.43 | 11.76 | 5.00% | 1.11% | 186566 | 22863万 | 207.37 | 207.37 | 11.36 | 59 | 晋控煤业 | 2024-01-24 三 | 11.59 | 11.61 | 11.80 | 11.85 | 11.50 | 1.64% | 0.85% | 142022 | 16614万 | 197.5 | 197.5 | 10.82 | 60 | 晋控煤业 | 2024-01-23 二 | 11.38 | 11.42 | 11.61 | 11.70 | 11.28 | 1.66% | 0.82% | 137190 | 15786万 | 194.32 | 194.32 | 10.64 | 61 | 晋控煤业 | 2024-01-22 一 | 11.80 | 11.80 | 11.42 | 11.81 | 11.29 | -3.22% | 1.36% | 228035 | 26596万 | 191.14 | 191.14 | 10.47 | 62 | 晋控煤业 | 2024-01-19 五 | 11.97 | 12.02 | 11.80 | 12.03 | 11.71 | -1.83% | 0.94% | 156704 | 18532万 | 197.5 | 197.5 | 10.82 | 63 | 晋控煤业 | 2024-01-18 四 | 12.16 | 12.19 | 12.02 | 12.19 | 11.60 | -1.39% | 1.17% | 195220 | 23109万 | 201.18 | 201.18 | 11.02 | 64 | 晋控煤业 | 2024-01-17 三 | 12.56 | 12.55 | 12.19 | 12.74 | 12.18 | -2.87% | 0.73% | 122719 | 15235万 | 204.02 | 204.02 | 11.18 | 65 | 晋控煤业 | 2024-01-16 二 | 12.40 | 12.48 | 12.55 | 12.58 | 12.20 | 0.56% | 0.71% | 118546 | 14701万 | 210.05 | 210.05 | 11.51 | 66 | 晋控煤业 | 2024-01-15 一 | 12.47 | 12.57 | 12.48 | 12.73 | 12.37 | -0.72% | 0.89% | 148198 | 18504万 | 208.88 | 208.88 | 11.44 | 67 | 晋控煤业 | 2024-01-12 五 | 12.61 | 12.58 | 12.57 | 12.71 | 12.40 | -0.08% | 0.95% | 159579 | 20017万 | 210.38 | 210.38 | 11.52 | 68 | 晋控煤业 | 2024-01-11 四 | 12.91 | 12.94 | 12.58 | 12.91 | 12.46 | -2.78% | 1.12% | 187888 | 23743万 | 210.55 | 210.55 | 11.53 | 69 | 晋控煤业 | 2024-01-10 三 | 13.12 | 13.11 | 12.94 | 13.24 | 12.84 | -1.30% | 0.67% | 111739 | 14526万 | 216.58 | 216.58 | 11.86 | 70 | 晋控煤业 | 2024-01-09 二 | 12.84 | 12.88 | 13.11 | 13.29 | 12.76 | 1.79% | 0.94% | 157410 | 20532万 | 219.42 | 219.42 | 12.02 | 71 | 晋控煤业 | 2024-01-08 一 | 12.97 | 12.97 | 12.88 | 13.07 | 12.70 | -0.69% | 0.98% | 163366 | 21038万 | 215.57 | 215.57 | 11.81 | 72 | 晋控煤业 | 2024-01-05 五 | 13.06 | 13.07 | 12.97 | 13.35 | 12.88 | -0.77% | 1.03% | 173176 | 22719万 | 217.08 | 217.08 | 11.89 | 73 | 晋控煤业 | 2024-01-04 四 | 13.00 | 13.14 | 13.07 | 13.25 | 12.92 | -0.53% | 1.15% | 191648 | 25037万 | 218.75 | 218.75 | 11.98 | 74 | 晋控煤业 | 2024-01-03 三 | 12.80 | 12.90 | 13.14 | 13.39 | 12.74 | 1.86% | 1.52% | 254811 | 33389万 | 219.92 | 219.92 | 12.05 | 75 | 晋控煤业 | 2024-01-02 二 | 12.32 | 12.33 | 12.90 | 12.95 | 12.29 | 4.62% | 1.23% | 205200 | 26225万 | 215.91 | 215.91 | 11.83 | 76 | 晋控煤业 | 2023-12-29 五 | 12.07 | 12.14 | 12.33 | 12.39 | 12.04 | 1.57% | 0.92% | 154004 | 18844万 | 206.37 | 206.37 | 11.3 | 77 | 晋控煤业 | 2023-12-28 四 | 12.72 | 12.70 | 12.14 | 12.78 | 12.05 | -4.41% | 1.62% | 271366 | 33132万 | 203.19 | 203.19 | 11.13 | 78 | 晋控煤业 | 2023-12-27 三 | 12.49 | 12.50 | 12.70 | 12.84 | 12.45 | 1.60% | 0.96% | 160572 | 20304万 | 212.56 | 212.56 | 11.64 | 79 | 晋控煤业 | 2023-12-26 二 | 12.79 | 12.79 | 12.50 | 13.00 | 12.44 | -2.27% | 1.27% | 213113 | 27118万 | 209.21 | 209.21 | 11.46 | 80 | 晋控煤业 | 2023-12-25 一 | 12.85 | 12.84 | 12.79 | 12.85 | 12.40 | -0.39% | 1.52% | 254660 | 32192万 | 214.07 | 214.07 | 11.73 | 81 | 晋控煤业 | 2023-12-22 五 | 12.79 | 12.78 | 12.84 | 13.09 | 12.79 | 0.47% | 1.34% | 225018 | 29110万 | 214.9 | 214.9 | 11.77 | 82 | 晋控煤业 | 2023-12-21 四 | 13.31 | 13.35 | 12.78 | 13.37 | 12.26 | -4.27% | 2.39% | 400693 | 51121万 | 213.9 | 213.9 | 11.72 | 83 | 晋控煤业 | 2023-12-20 三 | 13.54 | 13.47 | 13.35 | 13.70 | 13.33 | -0.89% | 0.61% | 102462 | 13832万 | 223.44 | 223.44 | 12.24 | 84 | 晋控煤业 | 2023-12-19 二 | 13.63 | 13.60 | 13.47 | 13.70 | 13.38 | -0.96% | 0.50% | 82960 | 11169万 | 225.45 | 225.45 | 12.35 | 85 | 晋控煤业 | 2023-12-18 一 | 13.51 | 13.57 | 13.60 | 13.74 | 13.46 | 0.22% | 0.41% | 68190 | 9296万 | 227.62 | 227.62 | 12.47 | 86 | 晋控煤业 | 2023-12-15 五 | 13.71 | 13.73 | 13.57 | 13.76 | 13.38 | -1.17% | 0.40% | 67698 | 9179万 | 227.12 | 227.12 | 12.44 | 87 | 晋控煤业 | 2023-12-14 四 | 13.68 | 13.68 | 13.73 | 13.80 | 13.45 | 0.37% | 0.45% | 75046 | 10266万 | 229.8 | 229.8 | 12.59 | 88 | 晋控煤业 | 2023-12-13 三 | 13.67 | 13.74 | 13.68 | 13.90 | 13.59 | -0.44% | 0.71% | 118113 | 16218万 | 228.96 | 228.96 | 12.54 | 89 | 晋控煤业 | 2023-12-12 二 | 13.57 | 13.57 | 13.74 | 13.81 | 13.38 | 1.25% | 0.72% | 121342 | 16525万 | 229.97 | 229.97 | 12.6 | 90 | 晋控煤业 | 2023-12-11 一 | 13.02 | 13.01 | 13.57 | 13.60 | 12.92 | 4.30% | 1.10% | 184444 | 24691万 | 227.12 | 227.12 | 12.44 | 91 | 晋控煤业 | 2023-12-08 五 | 13.15 | 13.27 | 13.01 | 13.33 | 12.95 | -1.96% | 0.77% | 129193 | 16961万 | 217.75 | 217.75 | 11.93 | 92 | 晋控煤业 | 2023-12-07 四 | 13.35 | 13.35 | 13.27 | 13.49 | 13.20 | -0.60% | 0.60% | 100062 | 13343万 | 222.1 | 222.1 | 12.17 | 93 | 晋控煤业 | 2023-12-06 三 | 13.25 | 13.28 | 13.35 | 13.50 | 13.19 | 0.53% | 0.74% | 124253 | 16537万 | 223.44 | 223.44 | 12.24 | 94 | 晋控煤业 | 2023-12-05 二 | 13.94 | 13.94 | 13.28 | 13.95 | 13.25 | -4.73% | 1.09% | 183203 | 24788万 | 222.27 | 222.27 | 12.17 | 95 | 晋控煤业 | 2023-12-04 一 | 13.35 | 13.43 | 13.94 | 14.03 | 13.20 | 3.80% | 1.35% | 225280 | 30729万 | 233.31 | 233.31 | 12.78 | 96 | 晋控煤业 | 2023-12-01 五 | 13.19 | 13.19 | 13.43 | 13.45 | 13.04 | 1.82% | 1.45% | 242437 | 32360万 | 224.78 | 224.78 | 12.31 | 97 | 晋控煤业 | 2023-11-30 四 | 13.01 | 13.20 | 13.19 | 13.23 | 12.82 | -0.08% | 1.24% | 206941 | 27050万 | 220.76 | 220.76 | 12.09 | 98 | 晋控煤业 | 2023-11-29 三 | 12.77 | 12.75 | 13.20 | 13.24 | 12.53 | 3.53% | 1.70% | 284332 | 37052万 | 220.93 | 220.93 | 12.1 | 99 | 晋控煤业 | 2023-11-28 二 | 12.96 | 12.96 | 12.75 | 12.98 | 12.61 | -1.62% | 0.98% | 163208 | 20875万 | 213.4 | 213.4 | 11.69 | 100 | 晋控煤业 | 2023-11-24 五 | 12.42 | 12.55 | 12.57 | 12.72 | 12.42 | 0.16% | 0.98% | 163704 | 20663万 | 210.38 | 210.38 | 11.52 | 101 | 晋控煤业 | 2023-11-23 四 | 12.12 | 12.12 | 12.55 | 12.58 | 12.01 | 3.55% | 1.07% | 179805 | 22170万 | 210.05 | 210.05 | 11.51 | 102 | 晋控煤业 | 2023-11-22 三 | 12.10 | 12.21 | 12.12 | 12.26 | 12.01 | -0.74% | 0.65% | 108165 | 13101万 | 202.85 | 202.85 | 11.11 | 103 | 晋控煤业 | 2023-11-21 二 | 12.32 | 12.30 | 12.21 | 12.52 | 12.08 | -0.73% | 0.80% | 133952 | 16489万 | 204.36 | 204.36 | 11.19 | 104 | 晋控煤业 | 2023-11-20 一 | 12.38 | 12.37 | 12.30 | 12.50 | 12.24 | -0.57% | 0.53% | 88838 | 10967万 | 205.87 | 205.87 | 11.28 | 105 | 晋控煤业 | 2023-11-17 五 | 12.65 | 12.65 | 12.37 | 12.75 | 12.35 | -2.21% | 0.81% | 134984 | 16802万 | 207.04 | 207.04 | 11.34 | 106 | 晋控煤业 | 2023-11-16 四 | 12.46 | 12.46 | 12.65 | 12.80 | 12.34 | 1.52% | 1.10% | 184590 | 23209万 | 211.72 | 211.72 | 11.6 | 107 | 晋控煤业 | 2023-11-15 三 | 12.41 | 12.44 | 12.46 | 12.61 | 12.28 | 0.16% | 0.89% | 148289 | 18462万 | 208.54 | 208.54 | 11.42 | 108 | 晋控煤业 | 2023-11-14 二 | 12.38 | 12.38 | 12.44 | 12.48 | 12.04 | 0.48% | 1.18% | 198060 | 24274万 | 208.21 | 208.21 | 11.4 | 109 | 晋控煤业 | 2023-11-13 一 | 12.40 | 12.21 | 12.38 | 12.56 | 12.11 | 1.39% | 1.38% | 230549 | 28349万 | 207.2 | 207.2 | 11.35 | 110 | 晋控煤业 | 2023-11-10 五 | 12.08 | 12.09 | 12.21 | 12.35 | 11.90 | 0.99% | 1.46% | 244014 | 29630万 | 204.36 | 204.36 | 11.19 | 111 | 晋控煤业 | 2023-11-09 四 | 11.69 | 11.66 | 12.09 | 12.25 | 11.68 | 3.69% | 1.59% | 266726 | 32221万 | 202.35 | 202.35 | 11.08 | 112 | 晋控煤业 | 2023-11-08 三 | 11.53 | 11.62 | 11.66 | 11.70 | 11.35 | 0.34% | 0.92% | 154071 | 17843万 | 195.15 | 195.15 | 10.69 | 113 | 晋控煤业 | 2023-11-07 二 | 11.20 | 11.22 | 11.62 | 11.69 | 11.15 | 3.57% | 1.11% | 185950 | 21377万 | 194.48 | 194.48 | 10.65 | 114 | 晋控煤业 | 2023-11-06 一 | 11.57 | 11.55 | 11.22 | 11.66 | 11.15 | -2.86% | 1.53% | 255433 | 28833万 | 187.79 | 187.79 | 10.29 | 115 | 晋控煤业 | 2023-11-03 五 | 11.78 | 11.68 | 11.55 | 11.81 | 11.50 | -1.11% | 0.76% | 126912 | 14756万 | 193.31 | 193.31 | 10.59 | 116 | 晋控煤业 | 2023-11-02 四 | 11.72 | 11.75 | 11.68 | 11.81 | 11.66 | -0.60% | 0.31% | 51318 | 6018万 | 195.49 | 195.49 | 10.71 | 117 | 晋控煤业 | 2023-11-01 三 | 11.75 | 11.78 | 11.75 | 11.90 | 11.61 | -0.25% | 0.48% | 80027 | 9409万 | 196.66 | 196.66 | 10.77 | 118 | 晋控煤业 | 2023-10-31 二 | 11.60 | 11.62 | 11.78 | 11.85 | 11.48 | 1.38% | 0.68% | 113964 | 13356万 | 197.16 | 197.16 | 10.8 | 119 | 晋控煤业 | 2023-10-30 一 | 11.70 | 11.59 | 11.62 | 12.02 | 11.59 | 0.26% | 0.92% | 153874 | 18123万 | 194.48 | 194.48 | 10.65 | 120 | 晋控煤业 | 2023-10-27 五 | 11.85 | 11.92 | 11.59 | 12.06 | 11.57 | -2.77% | 0.83% | 139525 | 16397万 | 193.98 | 193.98 | 9.25 | 121 | 晋控煤业 | 2023-10-26 四 | 11.90 | 11.98 | 11.92 | 11.99 | 11.51 | -0.50% | 1.13% | 188303 | 22173万 | 199.51 | 199.51 | 9.51 | 122 | 晋控煤业 | 2023-10-25 三 | 12.01 | 11.90 | 11.98 | 12.28 | 11.85 | 0.67% | 1.54% | 258265 | 31135万 | 200.51 | 200.51 | 9.56 | 123 | 晋控煤业 | 2023-10-24 二 | 11.87 | 11.80 | 11.90 | 12.10 | 11.76 | 0.85% | 1.62% | 271825 | 32459万 | 199.17 | 199.17 | 9.5 | 124 | 晋控煤业 | 2023-10-23 一 | 11.75 | 11.72 | 11.80 | 12.02 | 11.57 | 0.68% | 1.18% | 198181 | 23449万 | 197.5 | 197.5 | 9.42 | 125 | 晋控煤业 | 2023-10-20 五 | 11.70 | 11.75 | 11.72 | 11.79 | 11.52 | -0.26% | 0.76% | 127400 | 14867万 | 196.16 | 196.16 | 9.35 | 126 | 晋控煤业 | 2023-10-19 四 | 11.77 | 11.82 | 11.75 | 11.96 | 11.56 | -0.59% | 1.05% | 175803 | 20759万 | 196.66 | 196.66 | 9.38 | 127 | 晋控煤业 | 2023-10-18 三 | 11.85 | 11.82 | 11.82 | 12.04 | 11.70 | 0.00% | 1.10% | 183876 | 21770万 | 197.83 | 197.83 | 9.43 | 128 | 晋控煤业 | 2023-10-17 二 | 11.41 | 11.50 | 11.82 | 11.88 | 11.25 | 2.78% | 1.63% | 273037 | 31796万 | 197.83 | 197.83 | 9.43 | 129 | 晋控煤业 | 2023-10-16 一 | 11.35 | 11.22 | 11.50 | 11.54 | 11.26 | 2.50% | 1.17% | 196445 | 22446万 | 192.48 | 192.48 | 9.18 | 130 | 晋控煤业 | 2023-10-13 五 | 10.87 | 10.96 | 11.22 | 11.39 | 10.80 | 2.37% | 1.32% | 221149 | 24725万 | 187.79 | 187.79 | 8.95 | 131 | 晋控煤业 | 2023-10-12 四 | 10.95 | 10.97 | 10.96 | 11.15 | 10.81 | -0.09% | 0.64% | 107515 | 11833万 | 183.44 | 183.44 | 8.75 | 132 | 晋控煤业 | 2023-10-11 三 | 11.17 | 11.17 | 10.97 | 11.20 | 10.87 | -1.79% | 0.90% | 150022 | 16478万 | 183.6 | 183.6 | 8.75 | 133 | 晋控煤业 | 2023-10-10 二 | 11.26 | 11.32 | 11.17 | 11.45 | 11.08 | -1.33% | 1.33% | 223373 | 25074万 | 186.95 | 186.95 | 8.91 | 134 | 晋控煤业 | 2023-10-09 一 | 11.00 | 11.15 | 11.32 | 11.37 | 10.97 | 1.52% | 0.79% | 132598 | 14862万 | 189.46 | 189.46 | 9.03 | 135 | 晋控煤业 | 2023-09-28 四 | 11.35 | 11.10 | 11.15 | 11.39 | 11.09 | 0.45% | 1.20% | 201160 | 22616万 | 186.62 | 186.62 | 8.9 | 136 | 晋控煤业 | 2023-09-27 三 | 11.17 | 11.23 | 11.10 | 11.27 | 11.04 | -1.16% | 0.75% | 124989 | 13932万 | 185.78 | 185.78 | 8.86 | 137 | 晋控煤业 | 2023-09-26 二 | 11.20 | 11.24 | 11.23 | 11.29 | 11.10 | -0.09% | 0.83% | 139629 | 15633万 | 187.96 | 187.96 | 8.96 | 138 | 晋控煤业 | 2023-09-25 一 | 11.29 | 11.30 | 11.24 | 11.52 | 11.21 | -0.53% | 0.87% | 145939 | 16506万 | 188.12 | 188.12 | 8.97 | 139 | 晋控煤业 | 2023-09-22 五 | 11.37 | 11.41 | 11.30 | 11.50 | 11.11 | -0.96% | 1.21% | 203224 | 22915万 | 189.13 | 189.13 | 9.02 | 140 | 晋控煤业 | 2023-09-21 四 | 11.48 | 11.51 | 11.41 | 11.56 | 11.30 | -0.87% | 0.97% | 162927 | 18610万 | 190.97 | 190.97 | 9.11 | 141 | 晋控煤业 | 2023-09-20 三 | 11.71 | 11.72 | 11.51 | 11.76 | 11.45 | -1.79% | 1.21% | 203157 | 23439万 | 192.64 | 192.64 | 9.18 | 142 | 晋控煤业 | 2023-09-19 二 | 11.81 | 11.79 | 11.72 | 12.06 | 11.53 | -0.59% | 1.78% | 298189 | 35006万 | 196.16 | 196.16 | 9.35 | 143 | 晋控煤业 | 2023-09-18 一 | 11.83 | 11.80 | 11.79 | 11.96 | 11.57 | -0.08% | 1.83% | 306852 | 36017万 | 197.33 | 197.33 | 9.41 | 144 | 晋控煤业 | 2023-09-15 五 | 11.92 | 12.06 | 11.80 | 12.08 | 11.68 | -2.16% | 2.96% | 495982 | 58756万 | 197.5 | 197.5 | 9.42 | 145 | 晋控煤业 | 2023-09-14 四 | 11.13 | 11.09 | 12.06 | 12.20 | 11.03 | 8.75% | 5.68% | 950138 | 112537万 | 201.85 | 201.85 | 9.62 | 146 | 晋控煤业 | 2023-09-13 三 | 10.89 | 10.79 | 11.09 | 11.14 | 10.89 | 2.78% | 1.93% | 323026 | 35685万 | 185.61 | 185.61 | 8.85 | 147 | 晋控煤业 | 2023-09-12 二 | 11.15 | 11.04 | 10.79 | 11.16 | 10.73 | -2.26% | 1.10% | 184328 | 20099万 | 180.59 | 180.59 | 8.61 | 148 | 晋控煤业 | 2023-09-11 一 | 10.93 | 10.89 | 11.04 | 11.29 | 10.86 | 1.38% | 1.67% | 280305 | 31143万 | 184.78 | 184.78 | 8.81 | 149 | 晋控煤业 | 2023-09-08 五 | 11.07 | 11.10 | 10.89 | 11.08 | 10.83 | -1.89% | 1.83% | 306231 | 33481万 | 182.27 | 182.27 | 8.69 | 150 | 晋控煤业 | 2023-09-07 四 | 10.91 | 10.96 | 11.10 | 11.38 | 10.85 | 1.28% | 2.86% | 478026 | 53385万 | 185.78 | 185.78 | 8.86 | 151 | 晋控煤业 | 2023-09-06 三 | 10.92 | 10.92 | 10.96 | 11.09 | 10.76 | 0.37% | 2.12% | 355203 | 38712万 | 183.44 | 183.44 | 8.75 | 152 | 晋控煤业 | 2023-09-05 二 | 10.88 | 10.90 | 10.92 | 11.25 | 10.69 | 0.18% | 2.85% | 476231 | 52096万 | 182.77 | 182.77 | 8.71 | 153 | 晋控煤业 | 2023-09-04 一 | 10.50 | 10.38 | 10.90 | 11.17 | 10.43 | 5.01% | 4.51% | 754665 | 81700万 | 182.43 | 182.43 | 8.7 | 154 | 晋控煤业 | 2023-09-01 五 | 9.80 | 9.79 | 10.38 | 10.67 | 9.80 | 6.03% | 3.10% | 518130 | 53524万 | 173.73 | 173.73 | 8.28 | 155 | 晋控煤业 | 2023-08-31 四 | 9.50 | 9.57 | 9.79 | 9.91 | 9.46 | 2.30% | 1.86% | 310962 | 30415万 | 163.86 | 163.86 | 7.81 | 156 | 晋控煤业 | 2023-08-30 三 | 9.45 | 9.53 | 9.57 | 9.65 | 9.43 | 0.42% | 1.44% | 241578 | 23113万 | 160.17 | 160.17 | 7.64 | 157 | 晋控煤业 | 2023-08-29 二 | 9.09 | 9.20 | 9.53 | 9.60 | 9.01 | 3.59% | 2.38% | 397535 | 37215万 | 159.5 | 159.5 | 7.6 | 158 | 晋控煤业 | 2023-08-28 一 | 9.03 | 8.64 | 9.20 | 9.35 | 8.91 | 6.48% | 2.56% | 428627 | 39310万 | 153.98 | 153.98 | 7.34 | 159 | 晋控煤业 | 2023-08-25 五 | 8.79 | 8.78 | 8.64 | 8.80 | 8.62 | -1.59% | 0.40% | 67289 | 5849万 | 144.61 | 144.61 | 5.07 | 160 | 晋控煤业 | 2023-08-23 三 | 8.80 | 8.77 | 8.97 | 9.09 | 8.78 | 2.28% | 1.20% | 201381 | 18088万 | 150.13 | 150.13 | 5.26 | 161 | 晋控煤业 | 2023-08-22 二 | 8.73 | 8.70 | 8.77 | 8.80 | 8.61 | 0.80% | 0.79% | 131629 | 11457万 | 146.78 | 146.78 | 5.14 |
|
行情刷新 | 流通股东
|