| 股票名称 | 代码 601020 | 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 | 华钰矿业 | 2024-05-06 一 | 9.92 | 9.78 | 10.44 | 10.75 | 9.84 | 6.75% | 7.85% | 617674 | 63765万 | 82.19 | 82.19 | 85.1 | 2 | 华钰矿业 | 2024-04-30 二 | 9.85 | 9.77 | 9.78 | 10.39 | 9.73 | 0.10% | 6.18% | 486324 | 48909万 | 77 | 77 | 79.72 | 3 | 华钰矿业 | 2024-04-29 一 | 9.63 | 9.58 | 9.77 | 9.83 | 9.41 | 1.98% | 5.11% | 402063 | 38898万 | 76.92 | 76.92 | 79.64 | 4 | 华钰矿业 | 2024-04-26 五 | 9.30 | 9.32 | 9.58 | 9.65 | 9.17 | 2.79% | 5.69% | 448260 | 42404万 | 75.42 | 75.42 | 56.58 | 5 | 华钰矿业 | 2024-04-25 四 | 9.06 | 9.06 | 9.32 | 9.50 | 8.96 | 2.87% | 6.07% | 477525 | 44163万 | 73.38 | 73.38 | 55.04 | 6 | 华钰矿业 | 2024-04-24 三 | 8.27 | 8.24 | 9.06 | 9.06 | 8.23 | 9.95% | 4.41% | 346985 | 30506万 | 71.33 | 71.33 | 53.5 | 7 | 华钰矿业 | 2024-04-23 二 | 8.38 | 8.61 | 8.24 | 8.40 | 8.15 | -4.30% | 3.47% | 273162 | 22630万 | 64.87 | 64.87 | 48.66 | 8 | 华钰矿业 | 2024-04-22 一 | 8.74 | 8.79 | 8.61 | 9.12 | 8.60 | -2.05% | 4.72% | 371389 | 32738万 | 67.79 | 67.79 | 50.85 | 9 | 华钰矿业 | 2024-04-19 五 | 8.64 | 8.56 | 8.79 | 9.15 | 8.64 | 2.69% | 4.94% | 389145 | 34400万 | 69.2 | 69.2 | 51.91 | 10 | 华钰矿业 | 2024-04-18 四 | 8.26 | 8.32 | 8.56 | 8.66 | 8.11 | 2.88% | 4.10% | 323000 | 27150万 | 67.39 | 67.39 | 50.55 | 11 | 华钰矿业 | 2024-04-17 三 | 8.09 | 7.92 | 8.32 | 8.41 | 8.07 | 5.05% | 3.92% | 308951 | 25475万 | 65.5 | 65.5 | 49.13 | 12 | 华钰矿业 | 2024-04-16 二 | 8.50 | 8.72 | 7.92 | 8.63 | 7.88 | -9.17% | 6.91% | 544009 | 44420万 | 62.35 | 62.35 | 46.77 | 13 | 华钰矿业 | 2024-04-15 一 | 9.27 | 9.69 | 8.72 | 9.27 | 8.72 | -10.01% | 6.61% | 520135 | 45979万 | 68.65 | 68.65 | 51.5 | 14 | 华钰矿业 | 2024-04-12 五 | 9.47 | 9.23 | 9.69 | 9.69 | 9.24 | 4.98% | 7.12% | 560311 | 53226万 | 76.29 | 76.29 | 57.23 | 15 | 华钰矿业 | 2024-04-11 四 | 9.00 | 9.15 | 9.23 | 9.55 | 8.90 | 0.87% | 5.13% | 403915 | 37329万 | 72.67 | 72.67 | 54.51 | 16 | 华钰矿业 | 2024-04-10 三 | 9.29 | 9.25 | 9.15 | 9.43 | 8.99 | -1.08% | 4.27% | 336434 | 30972万 | 72.04 | 72.04 | 54.04 | 17 | 华钰矿业 | 2024-04-09 二 | 9.39 | 9.32 | 9.25 | 9.46 | 9.05 | -0.75% | 5.44% | 428215 | 39587万 | 72.83 | 72.83 | 54.63 | 18 | 华钰矿业 | 2024-04-08 一 | 9.51 | 9.33 | 9.32 | 9.79 | 9.25 | -0.11% | 6.78% | 533665 | 50849万 | 73.38 | 73.38 | 55.04 | 19 | 华钰矿业 | 2024-04-03 三 | 9.31 | 9.14 | 9.33 | 9.65 | 9.14 | 2.08% | 6.13% | 482902 | 45174万 | 73.46 | 73.46 | 55.1 | 20 | 华钰矿业 | 2024-04-02 二 | 8.86 | 8.89 | 9.14 | 9.26 | 8.82 | 2.81% | 4.29% | 337451 | 30652万 | 71.96 | 71.96 | 53.98 | 21 | 华钰矿业 | 2024-04-01 一 | 8.99 | 8.75 | 8.89 | 9.12 | 8.76 | 1.60% | 3.48% | 273687 | 24432万 | 69.99 | 69.99 | 52.5 | 22 | 华钰矿业 | 2024-03-29 五 | 8.38 | 8.22 | 8.75 | 8.84 | 8.36 | 6.45% | 3.73% | 293316 | 25208万 | 68.89 | 68.89 | 51.67 | 23 | 华钰矿业 | 2024-03-28 四 | 8.04 | 8.06 | 8.22 | 8.30 | 8.03 | 1.99% | 1.87% | 147111 | 12059万 | 64.72 | 64.72 | 48.54 | 24 | 华钰矿业 | 2024-03-27 三 | 8.30 | 8.30 | 8.06 | 8.35 | 8.06 | -2.89% | 1.52% | 119276 | 9771万 | 63.46 | 63.46 | 47.6 | 25 | 华钰矿业 | 2024-03-26 二 | 8.30 | 8.39 | 8.30 | 8.47 | 8.12 | -1.07% | 1.88% | 147934 | 12265万 | 65.35 | 65.35 | 49.02 | 26 | 华钰矿业 | 2024-03-25 一 | 8.39 | 8.42 | 8.39 | 8.61 | 8.36 | -0.36% | 2.31% | 182020 | 15399万 | 66.05 | 66.05 | 49.55 | 27 | 华钰矿业 | 2024-03-22 五 | 8.66 | 8.72 | 8.42 | 8.71 | 8.33 | -3.44% | 2.55% | 200950 | 17026万 | 66.29 | 66.29 | 49.72 | 28 | 华钰矿业 | 2024-03-21 四 | 8.84 | 8.62 | 8.72 | 8.89 | 8.66 | 1.16% | 2.41% | 190058 | 16636万 | 68.65 | 68.65 | 51.5 | 29 | 华钰矿业 | 2024-03-20 三 | 8.58 | 8.63 | 8.62 | 8.69 | 8.52 | -0.12% | 1.77% | 139350 | 11970万 | 67.86 | 67.86 | 50.91 | 30 | 华钰矿业 | 2024-03-19 二 | 8.61 | 8.66 | 8.63 | 8.89 | 8.58 | -0.35% | 2.51% | 197993 | 17306万 | 67.94 | 67.94 | 50.96 | 31 | 华钰矿业 | 2024-03-18 一 | 8.59 | 8.57 | 8.66 | 8.71 | 8.48 | 1.05% | 2.75% | 216474 | 18605万 | 68.18 | 68.18 | 51.14 | 32 | 华钰矿业 | 2024-03-15 五 | 8.18 | 8.27 | 8.57 | 8.58 | 8.16 | 3.63% | 3.30% | 259889 | 21846万 | 67.47 | 67.47 | 50.61 | 33 | 华钰矿业 | 2024-03-14 四 | 8.30 | 8.23 | 8.27 | 8.50 | 8.19 | 0.49% | 2.91% | 229456 | 19207万 | 65.11 | 65.11 | 48.84 | 34 | 华钰矿业 | 2024-03-08 五 | 8.26 | 8.18 | 8.21 | 8.34 | 8.03 | 0.37% | 3.00% | 236095 | 19288万 | 64.64 | 64.64 | 48.48 | 35 | 华钰矿业 | 2024-03-07 四 | 7.83 | 7.77 | 8.18 | 8.49 | 7.82 | 5.28% | 5.50% | 433139 | 35581万 | 64.4 | 64.4 | 48.31 | 36 | 华钰矿业 | 2024-03-06 三 | 7.83 | 7.85 | 7.77 | 7.91 | 7.70 | -1.02% | 1.90% | 149376 | 11647万 | 61.17 | 61.17 | 45.89 | 37 | 华钰矿业 | 2024-03-05 二 | 7.99 | 7.95 | 7.85 | 8.12 | 7.77 | -1.26% | 3.03% | 238717 | 18911万 | 61.8 | 61.8 | 46.36 | 38 | 华钰矿业 | 2024-03-04 一 | 8.00 | 7.92 | 7.95 | 8.10 | 7.86 | 0.38% | 2.12% | 167297 | 13340万 | 62.59 | 62.59 | 46.95 | 39 | 华钰矿业 | 2024-03-01 五 | 7.90 | 7.87 | 7.92 | 8.02 | 7.69 | 0.64% | 2.23% | 175537 | 13789万 | 62.35 | 62.35 | 46.77 | 40 | 华钰矿业 | 2024-02-29 四 | 7.59 | 7.56 | 7.87 | 7.91 | 7.57 | 4.10% | 2.26% | 177836 | 13800万 | 61.96 | 61.96 | 46.48 | 41 | 华钰矿业 | 2024-02-28 三 | 8.00 | 8.00 | 7.56 | 8.25 | 7.55 | -5.50% | 3.46% | 272482 | 21695万 | 59.52 | 59.52 | 44.65 | 42 | 华钰矿业 | 2024-02-27 二 | 7.83 | 7.90 | 8.00 | 8.03 | 7.81 | 1.27% | 2.22% | 174579 | 13848万 | 62.98 | 62.98 | 47.24 | 43 | 华钰矿业 | 2024-02-26 一 | 7.86 | 7.87 | 7.90 | 8.04 | 7.84 | 0.38% | 2.26% | 177830 | 14094万 | 62.2 | 62.2 | 46.65 | 44 | 华钰矿业 | 2024-02-23 五 | 7.68 | 7.70 | 7.87 | 7.88 | 7.64 | 2.21% | 2.07% | 162951 | 12666万 | 61.96 | 61.96 | 46.48 | 45 | 华钰矿业 | 2024-02-22 四 | 7.50 | 7.58 | 7.70 | 7.74 | 7.50 | 1.58% | 1.67% | 131443 | 10038万 | 60.62 | 60.62 | 45.47 | 46 | 华钰矿业 | 2024-02-21 三 | 7.47 | 7.56 | 7.58 | 7.85 | 7.45 | 0.26% | 2.63% | 207218 | 15980万 | 59.68 | 59.68 | 44.76 | 47 | 华钰矿业 | 2024-02-20 二 | 7.45 | 7.48 | 7.56 | 7.60 | 7.26 | 1.07% | 2.01% | 158442 | 11839万 | 59.52 | 59.52 | 44.65 | 48 | 华钰矿业 | 2024-02-19 一 | 7.36 | 7.29 | 7.48 | 7.54 | 7.22 | 2.61% | 2.90% | 228537 | 16953万 | 58.89 | 58.89 | 44.17 | 49 | 华钰矿业 | 2024-02-08 四 | 6.79 | 6.70 | 7.29 | 7.36 | 6.69 | 8.81% | 3.64% | 286657 | 20226万 | 57.39 | 57.39 | 43.05 | 50 | 华钰矿业 | 2024-02-07 三 | 6.68 | 6.71 | 6.70 | 6.97 | 6.53 | -0.15% | 3.12% | 245250 | 16584万 | 52.75 | 52.75 | 39.57 | 51 | 华钰矿业 | 2024-02-06 二 | 6.20 | 6.64 | 6.71 | 7.02 | 6.03 | 1.05% | 4.51% | 355119 | 23059万 | 52.83 | 52.83 | 39.63 | 52 | 华钰矿业 | 2024-02-05 一 | 7.35 | 7.38 | 6.64 | 7.35 | 6.64 | -10.03% | 3.72% | 293062 | 19864万 | 52.28 | 52.28 | 39.21 | 53 | 华钰矿业 | 2024-02-02 五 | 7.70 | 7.68 | 7.38 | 7.89 | 7.03 | -3.91% | 3.11% | 244535 | 18293万 | 58.1 | 58.1 | 43.58 | 54 | 华钰矿业 | 2024-02-01 四 | 7.63 | 7.83 | 7.68 | 7.92 | 7.43 | -1.92% | 3.20% | 251592 | 19389万 | 60.46 | 60.46 | 45.35 | 55 | 华钰矿业 | 2024-01-31 三 | 8.28 | 8.70 | 7.83 | 8.30 | 7.83 | -10.00% | 5.18% | 407547 | 32210万 | 61.65 | 61.65 | 46.24 | 56 | 华钰矿业 | 2024-01-30 二 | 8.95 | 9.01 | 8.70 | 9.07 | 8.64 | -3.44% | 2.47% | 194296 | 17245万 | 68.49 | 68.49 | 51.38 | 57 | 华钰矿业 | 2024-01-29 一 | 9.47 | 9.49 | 9.01 | 9.48 | 8.98 | -5.06% | 2.60% | 204869 | 18784万 | 70.94 | 70.94 | 53.21 | 58 | 华钰矿业 | 2024-01-26 五 | 9.27 | 9.36 | 9.49 | 9.58 | 9.22 | 1.39% | 3.35% | 263415 | 24878万 | 74.71 | 74.71 | 56.04 | 59 | 华钰矿业 | 2024-01-25 四 | 9.26 | 9.26 | 9.36 | 9.52 | 9.23 | 1.08% | 3.04% | 239503 | 22368万 | 73.69 | 73.69 | 55.28 | 60 | 华钰矿业 | 2024-01-24 三 | 9.15 | 9.26 | 9.26 | 9.35 | 8.99 | 0.00% | 3.97% | 312366 | 28696万 | 72.9 | 72.9 | 54.69 | 61 | 华钰矿业 | 2024-01-23 二 | 8.58 | 8.49 | 9.26 | 9.34 | 8.33 | 9.07% | 5.67% | 446480 | 39939万 | 72.9 | 72.9 | 54.69 | 62 | 华钰矿业 | 2024-01-22 一 | 9.08 | 8.82 | 8.49 | 9.38 | 8.39 | -3.74% | 4.07% | 320140 | 28573万 | 66.84 | 66.84 | 50.14 | 63 | 华钰矿业 | 2024-01-19 五 | 9.08 | 9.16 | 8.82 | 9.10 | 8.78 | -3.71% | 2.41% | 189471 | 16867万 | 69.44 | 69.44 | 52.09 | 64 | 华钰矿业 | 2024-01-18 四 | 9.38 | 9.42 | 9.16 | 9.45 | 8.80 | -2.76% | 3.82% | 300563 | 27246万 | 72.12 | 72.12 | 54.09 | 65 | 华钰矿业 | 2024-01-17 三 | 9.80 | 9.83 | 9.42 | 9.81 | 9.40 | -4.17% | 1.81% | 142413 | 13651万 | 74.16 | 74.16 | 55.63 | 66 | 华钰矿业 | 2024-01-16 二 | 9.95 | 9.96 | 9.83 | 9.99 | 9.61 | -1.31% | 2.51% | 197971 | 19329万 | 77.39 | 77.39 | 58.05 | 67 | 华钰矿业 | 2024-01-15 一 | 9.99 | 9.92 | 9.96 | 10.15 | 9.85 | 0.40% | 1.80% | 141813 | 14154万 | 78.41 | 78.41 | 58.82 | 68 | 华钰矿业 | 2024-01-12 五 | 9.91 | 9.97 | 9.92 | 10.23 | 9.87 | -0.50% | 2.10% | 165689 | 16589万 | 78.1 | 78.1 | 58.58 | 69 | 华钰矿业 | 2024-01-11 四 | 9.79 | 9.80 | 9.97 | 10.04 | 9.74 | 1.73% | 1.98% | 155570 | 15442万 | 78.49 | 78.49 | 58.88 | 70 | 华钰矿业 | 2024-01-10 三 | 9.80 | 9.75 | 9.80 | 10.16 | 9.69 | 0.51% | 2.70% | 212881 | 21049万 | 77.15 | 77.15 | 57.87 | 71 | 华钰矿业 | 2024-01-09 二 | 9.63 | 9.63 | 9.75 | 9.90 | 9.62 | 1.25% | 1.89% | 148670 | 14504万 | 76.76 | 76.76 | 57.58 | 72 | 华钰矿业 | 2024-01-08 一 | 9.81 | 9.85 | 9.63 | 9.85 | 9.58 | -2.23% | 2.26% | 177710 | 17218万 | 75.82 | 75.82 | 56.87 | 73 | 华钰矿业 | 2024-01-05 五 | 10.01 | 10.03 | 9.85 | 10.14 | 9.76 | -1.79% | 2.19% | 172433 | 17122万 | 77.55 | 77.55 | 58.17 | 74 | 华钰矿业 | 2024-01-04 四 | 10.09 | 10.12 | 10.03 | 10.20 | 9.99 | -0.89% | 1.70% | 133616 | 13456万 | 78.97 | 78.97 | 59.23 | 75 | 华钰矿业 | 2024-01-03 三 | 10.21 | 10.27 | 10.12 | 10.30 | 10.04 | -1.46% | 2.94% | 231684 | 23480万 | 79.67 | 79.67 | 59.76 | 76 | 华钰矿业 | 2024-01-02 二 | 10.19 | 10.30 | 10.27 | 10.45 | 10.19 | -0.29% | 2.51% | 197953 | 20396万 | 80.85 | 80.85 | 60.65 | 77 | 华钰矿业 | 2023-12-29 五 | 9.99 | 10.04 | 10.30 | 10.41 | 9.99 | 2.59% | 3.91% | 307586 | 31627万 | 81.09 | 81.09 | 60.83 | 78 | 华钰矿业 | 2023-12-28 四 | 10.11 | 10.08 | 10.04 | 10.16 | 9.90 | -0.40% | 3.12% | 245253 | 24551万 | 79.04 | 79.04 | 59.29 | 79 | 华钰矿业 | 2023-12-27 三 | 9.90 | 9.89 | 10.08 | 10.22 | 9.82 | 1.92% | 4.97% | 391633 | 39225万 | 79.36 | 79.36 | 59.53 | 80 | 华钰矿业 | 2023-12-26 二 | 9.74 | 9.76 | 9.89 | 10.15 | 9.61 | 1.33% | 6.27% | 493754 | 49212万 | 77.86 | 77.86 | 58.41 | 81 | 华钰矿业 | 2023-12-25 一 | 8.92 | 8.87 | 9.76 | 9.76 | 8.92 | 10.03% | 6.27% | 493296 | 46895万 | 76.84 | 76.84 | 57.64 | 82 | 华钰矿业 | 2023-12-22 五 | 8.97 | 8.92 | 8.87 | 9.05 | 8.85 | -0.56% | 1.15% | 90697 | 8100万 | 69.83 | 69.83 | 52.38 | 83 | 华钰矿业 | 2023-12-21 四 | 8.84 | 8.84 | 8.92 | 9.01 | 8.75 | 0.90% | 1.11% | 87312 | 7759万 | 70.23 | 70.23 | 52.68 | 84 | 华钰矿业 | 2023-12-20 三 | 8.88 | 8.85 | 8.84 | 9.02 | 8.83 | -0.11% | 0.98% | 77542 | 6935万 | 69.6 | 69.6 | 52.2 | 85 | 华钰矿业 | 2023-12-19 二 | 8.97 | 8.97 | 8.85 | 9.06 | 8.79 | -1.34% | 0.99% | 77693 | 6907万 | 69.68 | 69.68 | 52.26 | 86 | 华钰矿业 | 2023-12-18 一 | 9.01 | 9.06 | 8.97 | 9.25 | 8.94 | -0.99% | 1.70% | 133790 | 12151万 | 70.62 | 70.62 | 52.97 | 87 | 华钰矿业 | 2023-12-15 五 | 9.08 | 9.04 | 9.06 | 9.24 | 9.03 | 0.22% | 1.05% | 82537 | 7519万 | 71.33 | 71.33 | 53.5 | 88 | 华钰矿业 | 2023-12-14 四 | 9.14 | 9.03 | 9.04 | 9.24 | 9.03 | 0.11% | 1.21% | 95168 | 8687万 | 71.17 | 71.17 | 53.39 | 89 | 华钰矿业 | 2023-12-13 三 | 9.05 | 9.11 | 9.03 | 9.11 | 9.02 | -0.88% | 0.80% | 63142 | 5719万 | 71.09 | 71.09 | 53.33 | 90 | 华钰矿业 | 2023-12-12 二 | 8.88 | 8.85 | 9.11 | 9.15 | 8.79 | 2.94% | 1.71% | 134533 | 12119万 | 71.72 | 71.72 | 53.8 | 91 | 华钰矿业 | 2023-12-11 一 | 8.98 | 9.04 | 8.85 | 9.05 | 8.78 | -2.10% | 1.78% | 139867 | 12433万 | 69.68 | 69.68 | 52.26 | 92 | 华钰矿业 | 2023-12-08 五 | 9.14 | 9.13 | 9.04 | 9.15 | 9.00 | -0.99% | 1.23% | 97161 | 8817万 | 71.17 | 71.17 | 53.39 | 93 | 华钰矿业 | 2023-12-07 四 | 9.06 | 9.12 | 9.13 | 9.16 | 8.94 | 0.11% | 1.19% | 93682 | 8483万 | 71.88 | 71.88 | 53.92 | 94 | 华钰矿业 | 2023-12-06 三 | 8.96 | 9.00 | 9.12 | 9.25 | 8.95 | 1.33% | 1.84% | 145205 | 13261万 | 71.8 | 71.8 | 53.86 | 95 | 华钰矿业 | 2023-12-05 二 | 9.08 | 9.19 | 9.00 | 9.17 | 8.98 | -2.07% | 1.40% | 110217 | 9960万 | 70.86 | 70.86 | 53.15 | 96 | 华钰矿业 | 2023-12-04 一 | 9.13 | 8.99 | 9.19 | 9.24 | 9.07 | 2.22% | 2.09% | 164339 | 15076万 | 72.35 | 72.35 | 54.27 | 97 | 华钰矿业 | 2023-12-01 五 | 8.94 | 8.96 | 8.99 | 9.03 | 8.89 | 0.33% | 1.14% | 89910 | 8053万 | 70.78 | 70.78 | 53.09 | 98 | 华钰矿业 | 2023-11-30 四 | 9.06 | 9.11 | 8.96 | 9.10 | 8.91 | -1.65% | 1.42% | 111528 | 10013万 | 70.54 | 70.54 | 52.91 | 99 | 华钰矿业 | 2023-11-29 三 | 9.15 | 9.08 | 9.11 | 9.22 | 9.03 | 0.33% | 1.59% | 125515 | 11451万 | 71.72 | 71.72 | 53.8 | 100 | 华钰矿业 | 2023-11-28 二 | 9.14 | 9.17 | 9.08 | 9.19 | 9.01 | -0.98% | 1.44% | 113751 | 10314万 | 71.49 | 71.49 | 53.62 | 101 | 华钰矿业 | 2023-11-24 五 | 9.15 | 9.17 | 9.04 | 9.16 | 8.98 | -1.42% | 1.71% | 134928 | 12185万 | 71.17 | 71.17 | 53.39 | 102 | 华钰矿业 | 2023-11-23 四 | 8.75 | 8.74 | 9.17 | 9.18 | 8.74 | 4.92% | 3.00% | 236542 | 21342万 | 72.19 | 72.19 | 54.15 | 103 | 华钰矿业 | 2023-11-22 三 | 9.08 | 9.03 | 8.74 | 9.08 | 8.72 | -3.21% | 2.32% | 182554 | 16233万 | 68.81 | 68.81 | 51.61 | 104 | 华钰矿业 | 2023-11-21 二 | 8.77 | 8.74 | 9.03 | 9.25 | 8.74 | 3.32% | 3.86% | 303532 | 27502万 | 71.09 | 71.09 | 53.33 | 105 | 华钰矿业 | 2023-11-20 一 | 8.38 | 8.39 | 8.74 | 8.89 | 8.37 | 4.17% | 3.80% | 299077 | 26106万 | 68.81 | 68.81 | 51.61 | 106 | 华钰矿业 | 2023-11-17 五 | 8.22 | 8.24 | 8.39 | 8.40 | 8.20 | 1.82% | 1.81% | 142311 | 11856万 | 66.05 | 66.05 | 49.55 | 107 | 华钰矿业 | 2023-11-16 四 | 8.26 | 8.27 | 8.24 | 8.27 | 8.20 | -0.36% | 0.99% | 78142 | 6433万 | 64.87 | 64.87 | 48.66 | 108 | 华钰矿业 | 2023-11-15 三 | 8.21 | 8.13 | 8.27 | 8.35 | 8.20 | 1.72% | 2.21% | 174193 | 14428万 | 65.11 | 65.11 | 48.84 | 109 | 华钰矿业 | 2023-11-14 二 | 8.17 | 8.18 | 8.13 | 8.19 | 8.08 | -0.61% | 1.13% | 89050 | 7230万 | 64.01 | 64.01 | 48.01 | 110 | 华钰矿业 | 2023-11-13 一 | 8.03 | 8.01 | 8.18 | 8.19 | 7.98 | 2.12% | 1.51% | 119263 | 9657万 | 64.4 | 64.4 | 48.31 | 111 | 华钰矿业 | 2023-11-10 五 | 8.11 | 8.12 | 8.01 | 8.11 | 7.90 | -1.35% | 1.67% | 131536 | 10524万 | 63.06 | 63.06 | 47.3 | 112 | 华钰矿业 | 2023-11-09 四 | 8.20 | 8.21 | 8.12 | 8.27 | 8.11 | -1.10% | 1.74% | 137151 | 11190万 | 63.93 | 63.93 | 47.95 | 113 | 华钰矿业 | 2023-11-08 三 | 8.35 | 8.34 | 8.21 | 8.35 | 8.15 | -1.56% | 2.07% | 162939 | 13390万 | 64.64 | 64.64 | 48.48 | 114 | 华钰矿业 | 2023-11-07 二 | 8.32 | 8.38 | 8.34 | 8.36 | 8.22 | -0.48% | 1.36% | 106775 | 8846万 | 65.66 | 65.66 | 49.25 | 115 | 华钰矿业 | 2023-11-06 一 | 8.25 | 8.19 | 8.38 | 8.47 | 8.20 | 2.32% | 1.51% | 118645 | 9868万 | 65.98 | 65.98 | 49.49 | 116 | 华钰矿业 | 2023-11-03 五 | 8.13 | 8.11 | 8.19 | 8.25 | 8.12 | 0.99% | 1.15% | 90434 | 7413万 | 64.48 | 64.48 | 48.37 | 117 | 华钰矿业 | 2023-11-02 四 | 8.21 | 8.20 | 8.11 | 8.24 | 8.10 | -1.10% | 1.10% | 86930 | 7082万 | 63.85 | 63.85 | 47.89 | 118 | 华钰矿业 | 2023-11-01 三 | 8.16 | 8.16 | 8.20 | 8.26 | 8.13 | 0.49% | 1.24% | 97667 | 8007万 | 64.56 | 64.56 | 48.43 | 119 | 华钰矿业 | 2023-10-31 二 | 8.18 | 8.19 | 8.16 | 8.25 | 8.12 | -0.37% | 2.06% | 162502 | 13300万 | 64.24 | 64.24 | 48.19 | 120 | 华钰矿业 | 2023-10-30 一 | 8.43 | 8.57 | 8.19 | 8.44 | 8.00 | -4.43% | 3.39% | 267278 | 21935万 | 64.48 | 64.48 | 48.37 | 121 | 华钰矿业 | 2023-10-27 五 | 8.40 | 8.46 | 8.57 | 8.62 | 8.38 | 1.30% | 0.95% | 74801 | 6378万 | 67.47 | 67.47 | 36.73 | 122 | 华钰矿业 | 2023-10-26 四 | 8.36 | 8.42 | 8.46 | 8.49 | 8.25 | 0.48% | 0.90% | 71000 | 5929万 | 66.6 | 66.6 | 36.26 | 123 | 华钰矿业 | 2023-10-25 三 | 8.30 | 8.25 | 8.42 | 8.47 | 8.30 | 2.06% | 1.22% | 95772 | 8053万 | 66.29 | 66.29 | 36.09 | 124 | 华钰矿业 | 2023-10-24 二 | 8.07 | 8.07 | 8.25 | 8.30 | 8.07 | 2.23% | 1.20% | 94271 | 7721万 | 64.95 | 64.95 | 35.36 | 125 | 华钰矿业 | 2023-10-23 一 | 8.34 | 8.41 | 8.07 | 8.36 | 8.00 | -4.04% | 1.88% | 148247 | 12101万 | 63.53 | 63.53 | 34.59 | 126 | 华钰矿业 | 2023-10-20 五 | 8.45 | 8.42 | 8.41 | 8.54 | 8.39 | -0.12% | 1.24% | 97337 | 8231万 | 66.21 | 66.21 | 36.04 | 127 | 华钰矿业 | 2023-10-19 四 | 8.42 | 8.48 | 8.42 | 8.62 | 8.40 | -0.71% | 1.38% | 108652 | 9223万 | 66.29 | 66.29 | 36.09 | 128 | 华钰矿业 | 2023-10-18 三 | 8.65 | 8.67 | 8.48 | 8.67 | 8.47 | -2.19% | 1.27% | 99931 | 8559万 | 66.76 | 66.76 | 36.34 | 129 | 华钰矿业 | 2023-10-17 二 | 8.86 | 8.84 | 8.67 | 8.86 | 8.58 | -1.92% | 1.42% | 111985 | 9698万 | 68.26 | 68.26 | 37.16 | 130 | 华钰矿业 | 2023-10-16 一 | 8.97 | 8.78 | 8.84 | 8.97 | 8.81 | 0.68% | 1.71% | 134499 | 11937万 | 69.6 | 69.6 | 37.89 | 131 | 华钰矿业 | 2023-10-13 五 | 8.89 | 8.96 | 8.78 | 8.92 | 8.70 | -2.01% | 1.70% | 133987 | 11762万 | 69.12 | 69.12 | 37.63 | 132 | 华钰矿业 | 2023-10-12 四 | 8.83 | 8.78 | 8.96 | 8.98 | 8.80 | 2.05% | 1.25% | 98545 | 8773万 | 70.54 | 70.54 | 38.4 | 133 | 华钰矿业 | 2023-10-11 三 | 8.99 | 8.97 | 8.78 | 8.99 | 8.75 | -2.12% | 1.95% | 153495 | 13552万 | 69.12 | 69.12 | 37.63 | 134 | 华钰矿业 | 2023-10-10 二 | 9.07 | 9.01 | 8.97 | 9.08 | 8.94 | -0.44% | 1.16% | 91305 | 8222万 | 70.62 | 70.62 | 38.44 | 135 | 华钰矿业 | 2023-10-09 一 | 9.06 | 9.13 | 9.01 | 9.06 | 8.89 | -1.31% | 1.72% | 135300 | 12133万 | 70.93 | 70.93 | 38.62 | 136 | 华钰矿业 | 2023-09-28 四 | 8.84 | 8.86 | 9.13 | 9.19 | 8.83 | 3.05% | 2.07% | 162973 | 14751万 | 71.88 | 71.88 | 39.13 | 137 | 华钰矿业 | 2023-09-27 三 | 8.87 | 8.92 | 8.86 | 8.96 | 8.83 | -0.67% | 1.46% | 115250 | 10244万 | 69.75 | 69.75 | 37.97 | 138 | 华钰矿业 | 2023-09-26 二 | 9.00 | 9.04 | 8.92 | 9.01 | 8.89 | -1.33% | 1.16% | 91514 | 8182万 | 70.22 | 70.22 | 38.23 | 139 | 华钰矿业 | 2023-09-25 一 | 9.17 | 9.23 | 9.04 | 9.18 | 9.00 | -2.06% | 1.57% | 123273 | 11169万 | 71.17 | 71.17 | 38.74 | 140 | 华钰矿业 | 2023-09-22 五 | 9.18 | 9.25 | 9.23 | 9.27 | 8.99 | -0.22% | 2.78% | 218497 | 19932万 | 72.66 | 72.66 | 39.56 | 141 | 华钰矿业 | 2023-09-21 四 | 9.40 | 9.44 | 9.25 | 9.45 | 9.20 | -2.01% | 1.71% | 134515 | 12511万 | 72.82 | 72.82 | 39.64 | 142 | 华钰矿业 | 2023-09-20 三 | 9.59 | 9.60 | 9.44 | 9.64 | 9.40 | -1.67% | 1.87% | 147147 | 13979万 | 74.32 | 74.32 | 40.46 | 143 | 华钰矿业 | 2023-09-19 二 | 9.73 | 9.71 | 9.60 | 9.74 | 9.57 | -1.13% | 1.49% | 117587 | 11337万 | 75.58 | 75.58 | 41.14 | 144 | 华钰矿业 | 2023-09-18 一 | 9.87 | 9.88 | 9.71 | 9.88 | 9.69 | -1.72% | 1.88% | 148371 | 14458万 | 76.44 | 76.44 | 41.62 | 145 | 华钰矿业 | 2023-09-15 五 | 9.85 | 9.81 | 9.88 | 10.06 | 9.75 | 0.71% | 3.13% | 246640 | 24463万 | 77.78 | 77.78 | 42.34 | 146 | 华钰矿业 | 2023-09-14 四 | 9.65 | 9.65 | 9.81 | 9.93 | 9.65 | 1.66% | 2.93% | 230883 | 22659万 | 77.23 | 77.23 | 42.04 | 147 | 华钰矿业 | 2023-09-13 三 | 9.65 | 9.70 | 9.65 | 9.77 | 9.56 | -0.52% | 1.55% | 121749 | 11740万 | 75.97 | 75.97 | 41.36 | 148 | 华钰矿业 | 2023-09-12 二 | 9.77 | 9.78 | 9.70 | 9.85 | 9.65 | -0.82% | 1.93% | 151702 | 14766万 | 76.36 | 76.36 | 41.57 | 149 | 华钰矿业 | 2023-09-11 一 | 9.32 | 9.30 | 9.78 | 9.84 | 9.24 | 5.16% | 3.86% | 304148 | 29314万 | 76.99 | 76.99 | 41.92 | 150 | 华钰矿业 | 2023-09-08 五 | 9.32 | 9.32 | 9.30 | 9.40 | 9.20 | -0.21% | 1.27% | 99894 | 9283万 | 73.22 | 73.22 | 39.86 | 151 | 华钰矿业 | 2023-09-07 四 | 9.42 | 9.48 | 9.32 | 9.63 | 9.30 | -1.69% | 1.78% | 139813 | 13195万 | 73.37 | 73.37 | 39.94 | 152 | 华钰矿业 | 2023-09-06 三 | 9.50 | 9.51 | 9.48 | 9.59 | 9.38 | -0.32% | 1.68% | 132429 | 12538万 | 74.63 | 74.63 | 40.63 | 153 | 华钰矿业 | 2023-09-05 二 | 9.41 | 9.46 | 9.51 | 9.56 | 9.35 | 0.53% | 2.30% | 180733 | 17117万 | 74.87 | 74.87 | 40.76 | 154 | 华钰矿业 | 2023-09-04 一 | 9.05 | 9.05 | 9.46 | 9.49 | 9.03 | 4.53% | 3.07% | 241527 | 22567万 | 74.48 | 74.48 | 40.54 | 155 | 华钰矿业 | 2023-09-01 五 | 8.89 | 8.87 | 9.05 | 9.15 | 8.86 | 2.03% | 1.87% | 147238 | 13283万 | 71.25 | 71.25 | 38.79 | 156 | 华钰矿业 | 2023-08-31 四 | 8.94 | 8.95 | 8.87 | 9.04 | 8.85 | -0.89% | 1.33% | 104517 | 9322万 | 69.83 | 69.83 | 38.02 | 157 | 华钰矿业 | 2023-08-30 三 | 8.95 | 8.99 | 8.95 | 9.18 | 8.90 | -0.44% | 1.72% | 135289 | 12234万 | 70.46 | 70.46 | 38.36 | 158 | 华钰矿业 | 2023-08-29 二 | 8.80 | 8.80 | 8.99 | 8.99 | 8.71 | 2.16% | 1.59% | 125236 | 11146万 | 70.78 | 70.78 | 38.53 | 159 | 华钰矿业 | 2023-08-28 一 | 9.18 | 8.70 | 8.80 | 9.18 | 8.74 | 1.15% | 1.53% | 120319 | 10719万 | 69.28 | 69.28 | 37.72 | 160 | 华钰矿业 | 2023-08-25 五 | 8.81 | 8.88 | 8.70 | 8.88 | 8.67 | -2.03% | 1.45% | 114225 | 10002万 | 68.49 | 68.49 | 40.52 | 161 | 华钰矿业 | 2023-08-23 三 | 8.88 | 8.92 | 8.68 | 8.89 | 8.67 | -2.69% | 1.18% | 92925 | 8135万 | 68.33 | 68.33 | 40.43 | 162 | 华钰矿业 | 2023-08-22 二 | 8.76 | 8.77 | 8.92 | 8.93 | 8.73 | 1.71% | 1.84% | 144514 | 12764万 | 70.22 | 70.22 | 41.54 |
|
行情刷新 | 流通股东
|