| 股票名称 | 代码 603223 | 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 | 恒通股份 | 2024-04-30 二 | 8.05 | 8.00 | 7.92 | 8.05 | 7.85 | -1.00% | 0.43% | 23877 | 1890万 | 43.81 | 56.56 | 48.32 | 2 | 恒通股份 | 2024-04-29 一 | 7.63 | 7.60 | 8.00 | 8.03 | 7.56 | 5.26% | 0.75% | 41434 | 3254万 | 44.26 | 57.13 | 48.81 | 3 | 恒通股份 | 2024-04-26 五 | 7.58 | 7.56 | 7.60 | 7.62 | 7.43 | 0.53% | 0.54% | 29656 | 2232万 | 42.04 | 54.28 | 46.37 | 4 | 恒通股份 | 2024-04-25 四 | 7.56 | 7.54 | 7.56 | 7.63 | 7.47 | 0.27% | 0.52% | 28923 | 2190万 | 41.82 | 53.99 | 45.95 | 5 | 恒通股份 | 2024-04-24 三 | 7.67 | 7.63 | 7.54 | 7.67 | 7.50 | -1.18% | 0.56% | 30905 | 2331万 | 41.71 | 53.85 | 45.83 | 6 | 恒通股份 | 2024-04-23 二 | 7.78 | 7.76 | 7.63 | 7.78 | 7.54 | -1.68% | 0.70% | 38515 | 2937万 | 42.21 | 54.49 | 46.38 | 7 | 恒通股份 | 2024-04-22 一 | 7.82 | 7.93 | 7.76 | 7.96 | 7.66 | -2.14% | 0.56% | 31239 | 2425万 | 42.93 | 55.42 | 47.17 | 8 | 恒通股份 | 2024-04-19 五 | 7.92 | 7.92 | 7.93 | 8.09 | 7.80 | 0.13% | 0.48% | 26647 | 2123万 | 43.87 | 56.64 | 48.2 | 9 | 恒通股份 | 2024-04-18 四 | 8.30 | 8.25 | 7.92 | 8.30 | 7.86 | -4.00% | 0.78% | 42978 | 3459万 | 43.81 | 56.56 | 48.14 | 10 | 恒通股份 | 2024-04-17 三 | 7.75 | 7.72 | 8.25 | 8.27 | 7.75 | 6.87% | 0.62% | 34188 | 2770万 | 45.64 | 58.92 | 40.32 | 11 | 恒通股份 | 2024-04-16 二 | 8.02 | 8.26 | 7.72 | 8.20 | 7.68 | -6.54% | 0.86% | 47349 | 3700万 | 42.71 | 55.14 | 37.73 | 12 | 恒通股份 | 2024-04-15 一 | 8.55 | 8.57 | 8.26 | 8.61 | 8.15 | -3.62% | 0.53% | 29530 | 2465万 | 45.69 | 58.99 | 40.37 | 13 | 恒通股份 | 2024-04-12 五 | 8.55 | 8.55 | 8.57 | 8.67 | 8.50 | 0.23% | 0.31% | 17151 | 1471万 | 47.41 | 61.21 | 41.88 | 14 | 恒通股份 | 2024-04-11 四 | 8.50 | 8.64 | 8.55 | 8.72 | 8.47 | -1.04% | 0.41% | 22745 | 1957万 | 47.3 | 61.06 | 41.78 | 15 | 恒通股份 | 2024-04-10 三 | 8.76 | 8.76 | 8.64 | 8.83 | 8.55 | -1.37% | 0.34% | 18600 | 1611万 | 47.8 | 61.71 | 42.22 | 16 | 恒通股份 | 2024-04-09 二 | 8.64 | 8.62 | 8.76 | 8.78 | 8.62 | 1.62% | 0.42% | 23292 | 2034万 | 48.46 | 62.56 | 42.81 | 17 | 恒通股份 | 2024-04-08 一 | 8.80 | 8.77 | 8.62 | 8.80 | 8.62 | -1.71% | 0.40% | 22128 | 1925万 | 47.69 | 61.56 | 42.13 | 18 | 恒通股份 | 2024-04-03 三 | 8.76 | 8.78 | 8.77 | 8.84 | 8.66 | -0.11% | 0.42% | 23205 | 2030万 | 48.51 | 62.63 | 42.86 | 19 | 恒通股份 | 2024-04-02 二 | 8.55 | 8.51 | 8.78 | 9.03 | 8.50 | 3.17% | 1.01% | 56056 | 4929万 | 48.57 | 62.71 | 42.91 | 20 | 恒通股份 | 2024-04-01 一 | 8.38 | 8.33 | 8.51 | 8.53 | 8.36 | 2.16% | 0.45% | 25053 | 2124万 | 47.08 | 60.78 | 41.59 | 21 | 恒通股份 | 2024-03-29 五 | 8.23 | 8.18 | 8.33 | 8.33 | 8.18 | 1.83% | 0.34% | 18847 | 1556万 | 46.08 | 59.49 | 40.71 | 22 | 恒通股份 | 2024-03-28 四 | 8.02 | 7.91 | 8.18 | 8.26 | 7.92 | 3.41% | 0.40% | 22142 | 1801万 | 45.25 | 58.42 | 39.98 | 23 | 恒通股份 | 2024-03-27 三 | 8.18 | 8.21 | 7.91 | 8.24 | 7.90 | -3.65% | 0.49% | 27047 | 2188万 | 43.76 | 56.49 | 38.66 | 24 | 恒通股份 | 2024-03-26 二 | 8.26 | 8.25 | 8.21 | 8.35 | 8.12 | -0.48% | 0.49% | 27090 | 2224万 | 45.42 | 58.63 | 40.12 | 25 | 恒通股份 | 2024-03-25 一 | 8.39 | 8.44 | 8.25 | 8.49 | 8.22 | -2.25% | 0.65% | 35719 | 2988万 | 45.64 | 58.92 | 40.32 | 26 | 恒通股份 | 2024-03-22 五 | 8.55 | 8.60 | 8.44 | 8.66 | 8.35 | -1.86% | 0.42% | 23057 | 1954万 | 46.69 | 60.28 | 41.25 | 27 | 恒通股份 | 2024-03-21 四 | 8.84 | 8.67 | 8.60 | 8.84 | 8.56 | -0.81% | 0.42% | 23377 | 2022万 | 47.57 | 61.42 | 42.03 | 28 | 恒通股份 | 2024-03-20 三 | 8.54 | 8.57 | 8.67 | 8.70 | 8.54 | 1.17% | 0.45% | 24869 | 2151万 | 47.96 | 61.92 | 42.37 | 29 | 恒通股份 | 2024-03-19 二 | 8.58 | 8.61 | 8.57 | 8.65 | 8.54 | -0.46% | 0.35% | 19144 | 1644万 | 47.41 | 61.21 | 41.88 | 30 | 恒通股份 | 2024-03-18 一 | 8.56 | 8.52 | 8.61 | 8.63 | 8.52 | 1.06% | 0.51% | 28099 | 2412万 | 47.63 | 61.49 | 42.08 | 31 | 恒通股份 | 2024-03-15 五 | 8.45 | 8.50 | 8.52 | 8.54 | 8.41 | 0.24% | 0.38% | 21022 | 1782万 | 47.13 | 60.85 | 41.64 | 32 | 恒通股份 | 2024-03-14 四 | 8.54 | 8.57 | 8.50 | 8.62 | 8.43 | -0.82% | 0.45% | 25159 | 2150万 | 47.02 | 60.71 | 41.54 | 33 | 恒通股份 | 2024-03-08 五 | 8.37 | 8.38 | 8.40 | 8.46 | 8.32 | 0.24% | 0.26% | 14359 | 1204万 | 46.47 | 59.99 | 41.05 | 34 | 恒通股份 | 2024-03-07 四 | 8.52 | 8.47 | 8.38 | 8.55 | 8.38 | -1.06% | 0.29% | 15948 | 1347万 | 46.36 | 59.85 | 40.95 | 35 | 恒通股份 | 2024-03-06 三 | 8.41 | 8.42 | 8.47 | 8.52 | 8.39 | 0.59% | 0.26% | 14150 | 1197万 | 46.86 | 60.49 | 41.39 | 36 | 恒通股份 | 2024-03-05 二 | 8.63 | 8.57 | 8.42 | 8.63 | 8.42 | -1.75% | 0.27% | 14791 | 1257万 | 46.58 | 60.13 | 41.15 | 37 | 恒通股份 | 2024-03-04 一 | 8.74 | 8.67 | 8.57 | 8.74 | 8.52 | -1.15% | 0.40% | 21881 | 1881万 | 47.41 | 61.21 | 41.88 | 38 | 恒通股份 | 2024-03-01 五 | 8.62 | 8.61 | 8.67 | 8.70 | 8.56 | 0.70% | 0.31% | 17201 | 1487万 | 47.96 | 61.92 | 42.37 | 39 | 恒通股份 | 2024-02-29 四 | 8.38 | 8.36 | 8.61 | 8.61 | 8.34 | 2.99% | 0.49% | 27213 | 2315万 | 47.63 | 61.49 | 42.08 | 40 | 恒通股份 | 2024-02-28 三 | 8.82 | 8.79 | 8.36 | 8.99 | 8.35 | -4.89% | 0.86% | 47393 | 4118万 | 46.25 | 59.71 | 40.86 | 41 | 恒通股份 | 2024-02-27 二 | 8.59 | 8.69 | 8.79 | 8.79 | 8.58 | 1.15% | 0.41% | 22883 | 1995万 | 48.63 | 62.78 | 42.96 | 42 | 恒通股份 | 2024-02-26 一 | 8.53 | 8.51 | 8.69 | 8.84 | 8.47 | 2.12% | 0.61% | 33873 | 2928万 | 48.07 | 62.06 | 42.47 | 43 | 恒通股份 | 2024-02-23 五 | 8.44 | 8.45 | 8.51 | 8.52 | 8.39 | 0.71% | 0.39% | 21625 | 1832万 | 47.08 | 60.78 | 41.59 | 44 | 恒通股份 | 2024-02-22 四 | 8.30 | 8.32 | 8.45 | 8.46 | 8.29 | 1.56% | 0.48% | 26375 | 2210万 | 46.74 | 60.35 | 41.3 | 45 | 恒通股份 | 2024-02-21 三 | 8.14 | 8.17 | 8.32 | 8.60 | 8.08 | 1.84% | 0.69% | 37912 | 3172万 | 46.03 | 59.42 | 40.66 | 46 | 恒通股份 | 2024-02-20 二 | 8.26 | 8.27 | 8.17 | 8.26 | 8.11 | -1.21% | 0.37% | 20648 | 1685万 | 45.2 | 58.35 | 39.93 | 47 | 恒通股份 | 2024-02-19 一 | 8.26 | 8.18 | 8.27 | 8.39 | 8.14 | 1.10% | 0.72% | 40106 | 3300万 | 45.75 | 59.06 | 40.42 | 48 | 恒通股份 | 2024-02-08 四 | 7.60 | 7.60 | 8.18 | 8.18 | 7.36 | 7.63% | 0.92% | 51157 | 3975万 | 45.25 | 58.42 | 39.98 | 49 | 恒通股份 | 2024-02-07 三 | 7.75 | 7.78 | 7.60 | 7.75 | 7.23 | -2.31% | 0.98% | 54166 | 4034万 | 42.04 | 54.28 | 37.14 | 50 | 恒通股份 | 2024-02-06 二 | 7.60 | 7.70 | 7.78 | 7.94 | 7.20 | 1.04% | 1.08% | 59679 | 4439万 | 43.04 | 55.56 | 38.02 | 51 | 恒通股份 | 2024-02-05 一 | 8.36 | 8.55 | 7.70 | 8.48 | 7.70 | -9.94% | 0.84% | 46393 | 3700万 | 42.6 | 54.99 | 37.63 | 52 | 恒通股份 | 2024-02-02 五 | 8.65 | 8.62 | 8.55 | 8.92 | 8.21 | -0.81% | 0.84% | 46703 | 3995万 | 47.3 | 61.06 | 41.78 | 53 | 恒通股份 | 2024-02-01 四 | 8.68 | 8.81 | 8.62 | 8.81 | 8.11 | -2.16% | 0.60% | 33185 | 2846万 | 47.69 | 61.56 | 42.13 | 54 | 恒通股份 | 2024-01-31 三 | 9.00 | 9.05 | 8.81 | 9.10 | 8.81 | -2.65% | 0.58% | 31912 | 2848万 | 48.74 | 62.92 | 43.05 | 55 | 恒通股份 | 2024-01-30 二 | 9.26 | 9.26 | 9.05 | 9.26 | 9.00 | -2.27% | 0.35% | 19565 | 1784万 | 50.06 | 64.63 | 44.23 | 56 | 恒通股份 | 2024-01-29 一 | 9.45 | 9.49 | 9.26 | 9.49 | 9.26 | -2.42% | 0.38% | 20890 | 1953万 | 51.23 | 66.13 | 45.25 | 57 | 恒通股份 | 2024-01-26 五 | 9.42 | 9.43 | 9.49 | 9.69 | 9.42 | 0.64% | 0.55% | 30277 | 2891万 | 52.5 | 67.78 | 46.38 | 58 | 恒通股份 | 2024-01-25 四 | 9.27 | 9.27 | 9.43 | 9.45 | 9.21 | 1.73% | 0.55% | 30641 | 2859万 | 52.17 | 67.35 | 46.08 | 59 | 恒通股份 | 2024-01-24 三 | 9.26 | 9.33 | 9.27 | 9.35 | 9.07 | -0.64% | 0.46% | 25220 | 2329万 | 51.28 | 66.21 | 45.3 | 60 | 恒通股份 | 2024-01-23 二 | 9.34 | 9.42 | 9.33 | 9.42 | 9.13 | -0.96% | 0.38% | 20882 | 1942万 | 51.61 | 66.63 | 45.6 | 61 | 恒通股份 | 2024-01-22 一 | 9.52 | 9.58 | 9.42 | 9.63 | 9.20 | -1.67% | 0.69% | 38071 | 3589万 | 52.11 | 67.28 | 46.04 | 62 | 恒通股份 | 2024-01-19 五 | 9.52 | 9.59 | 9.58 | 9.65 | 9.40 | -0.10% | 0.49% | 27360 | 2608万 | 53 | 68.42 | 46.82 | 63 | 恒通股份 | 2024-01-18 四 | 9.58 | 9.58 | 9.59 | 9.60 | 9.05 | 0.10% | 1.08% | 59694 | 5582万 | 53.05 | 68.49 | 46.87 | 64 | 恒通股份 | 2024-01-17 三 | 9.64 | 9.65 | 9.58 | 9.69 | 9.51 | -0.73% | 0.50% | 27704 | 2657万 | 53 | 68.42 | 46.82 | 65 | 恒通股份 | 2024-01-16 二 | 9.76 | 9.76 | 9.65 | 9.77 | 9.53 | -1.13% | 0.56% | 31135 | 3001万 | 53.38 | 68.92 | 47.16 | 66 | 恒通股份 | 2024-01-15 一 | 9.69 | 9.70 | 9.76 | 9.83 | 9.64 | 0.62% | 0.46% | 25230 | 2461万 | 53.99 | 69.7 | 47.7 | 67 | 恒通股份 | 2024-01-12 五 | 9.68 | 9.70 | 9.70 | 9.80 | 9.65 | 0.00% | 0.42% | 23339 | 2271万 | 53.66 | 69.28 | 47.4 | 68 | 恒通股份 | 2024-01-11 四 | 9.69 | 9.70 | 9.70 | 9.71 | 9.61 | 0.00% | 0.39% | 21420 | 2069万 | 53.66 | 69.28 | 47.4 | 69 | 恒通股份 | 2024-01-10 三 | 9.70 | 9.69 | 9.70 | 9.74 | 9.60 | 0.10% | 0.47% | 26154 | 2530万 | 53.66 | 69.28 | 47.4 | 70 | 恒通股份 | 2024-01-09 二 | 9.70 | 9.67 | 9.69 | 9.71 | 9.60 | 0.21% | 0.42% | 23031 | 2225万 | 53.6 | 69.2 | 47.35 | 71 | 恒通股份 | 2024-01-08 一 | 9.66 | 9.72 | 9.67 | 9.76 | 9.55 | -0.51% | 0.70% | 38918 | 3746万 | 53.49 | 69.06 | 47.26 | 72 | 恒通股份 | 2024-01-05 五 | 9.78 | 9.76 | 9.72 | 9.93 | 9.60 | -0.41% | 0.65% | 36138 | 3529万 | 53.77 | 69.42 | 47.5 | 73 | 恒通股份 | 2024-01-04 四 | 9.83 | 9.84 | 9.76 | 9.85 | 9.73 | -0.81% | 0.42% | 23333 | 2280万 | 53.99 | 69.7 | 47.7 | 74 | 恒通股份 | 2024-01-03 三 | 9.84 | 9.86 | 9.84 | 9.91 | 9.75 | -0.20% | 0.33% | 18248 | 1792万 | 54.43 | 70.28 | 48.09 | 75 | 恒通股份 | 2024-01-02 二 | 9.87 | 9.87 | 9.86 | 9.96 | 9.83 | -0.10% | 0.56% | 31125 | 3082万 | 54.54 | 70.42 | 48.19 | 76 | 恒通股份 | 2023-12-29 五 | 9.75 | 9.75 | 9.87 | 9.89 | 9.73 | 1.23% | 0.60% | 33355 | 3278万 | 54.6 | 70.49 | 48.23 | 77 | 恒通股份 | 2023-12-28 四 | 9.66 | 9.70 | 9.75 | 9.79 | 9.60 | 0.52% | 0.80% | 44158 | 4295万 | 53.94 | 69.63 | 47.65 | 78 | 恒通股份 | 2023-12-27 三 | 9.73 | 9.73 | 9.70 | 9.75 | 9.56 | -0.31% | 0.71% | 39051 | 3766万 | 53.66 | 69.28 | 47.4 | 79 | 恒通股份 | 2023-12-26 二 | 9.76 | 9.84 | 9.73 | 9.86 | 9.72 | -1.12% | 0.33% | 18211 | 1779万 | 53.83 | 69.49 | 47.55 | 80 | 恒通股份 | 2023-12-25 一 | 9.77 | 9.74 | 9.84 | 9.84 | 9.64 | 1.03% | 0.41% | 22884 | 2229万 | 54.43 | 70.28 | 48.09 | 81 | 恒通股份 | 2023-12-22 五 | 9.78 | 9.79 | 9.74 | 9.89 | 9.66 | -0.51% | 0.68% | 37876 | 3702万 | 53.88 | 69.56 | 47.6 | 82 | 恒通股份 | 2023-12-21 四 | 9.75 | 9.70 | 9.79 | 9.86 | 9.61 | 0.93% | 0.74% | 40961 | 3991万 | 54.16 | 69.92 | 47.84 | 83 | 恒通股份 | 2023-12-20 三 | 9.73 | 9.70 | 9.70 | 9.81 | 9.64 | 0.00% | 0.53% | 29363 | 2854万 | 53.66 | 69.28 | 47.4 | 84 | 恒通股份 | 2023-12-19 二 | 9.65 | 9.71 | 9.70 | 9.73 | 9.53 | -0.10% | 0.38% | 20823 | 2003万 | 53.66 | 69.28 | 47.4 | 85 | 恒通股份 | 2023-12-18 一 | 9.65 | 9.71 | 9.71 | 9.72 | 9.50 | 0.00% | 0.41% | 22752 | 2192万 | 53.71 | 69.35 | 47.45 | 86 | 恒通股份 | 2023-12-15 五 | 9.80 | 9.79 | 9.71 | 9.83 | 9.66 | -0.82% | 0.45% | 24708 | 2404万 | 53.71 | 69.35 | 47.45 | 87 | 恒通股份 | 2023-12-14 四 | 9.74 | 9.75 | 9.79 | 9.83 | 9.74 | 0.41% | 0.35% | 19638 | 1922万 | 54.16 | 69.92 | 47.84 | 88 | 恒通股份 | 2023-12-13 三 | 9.88 | 9.96 | 9.75 | 9.91 | 9.73 | -2.11% | 0.58% | 32221 | 3160万 | 53.94 | 69.63 | 47.65 | 89 | 恒通股份 | 2023-12-12 二 | 9.85 | 9.89 | 9.96 | 9.96 | 9.80 | 0.71% | 0.53% | 29471 | 2906万 | 55.1 | 71.13 | 48.67 | 90 | 恒通股份 | 2023-12-11 一 | 9.85 | 9.98 | 9.89 | 9.94 | 9.53 | -0.90% | 0.78% | 43082 | 4224万 | 54.71 | 70.63 | 48.33 | 91 | 恒通股份 | 2023-12-08 五 | 10.20 | 10.20 | 9.98 | 10.31 | 9.97 | -2.16% | 1.30% | 72025 | 7282万 | 55.21 | 71.28 | 48.77 | 92 | 恒通股份 | 2023-12-07 四 | 9.73 | 9.69 | 10.20 | 10.37 | 9.69 | 5.26% | 2.19% | 121210 | 12265万 | 56.43 | 72.85 | 49.85 | 93 | 恒通股份 | 2023-12-06 三 | 9.64 | 9.70 | 9.69 | 9.74 | 9.62 | -0.10% | 0.33% | 18267 | 1770万 | 53.6 | 69.2 | 47.35 | 94 | 恒通股份 | 2023-12-05 二 | 9.80 | 9.83 | 9.70 | 9.84 | 9.69 | -1.32% | 0.47% | 26084 | 2540万 | 53.66 | 69.28 | 47.4 | 95 | 恒通股份 | 2023-12-04 一 | 9.73 | 9.70 | 9.83 | 9.87 | 9.71 | 1.34% | 0.61% | 33483 | 3281万 | 54.38 | 70.2 | 48.04 | 96 | 恒通股份 | 2023-12-01 五 | 9.68 | 9.69 | 9.70 | 9.72 | 9.57 | 0.10% | 0.47% | 26080 | 2516万 | 53.66 | 69.28 | 47.4 | 97 | 恒通股份 | 2023-11-30 四 | 9.72 | 9.76 | 9.69 | 9.76 | 9.49 | -0.72% | 0.82% | 45463 | 4383万 | 53.6 | 69.2 | 47.35 | 98 | 恒通股份 | 2023-11-29 三 | 9.84 | 9.89 | 9.76 | 9.88 | 9.74 | -1.31% | 0.64% | 35372 | 3460万 | 53.99 | 69.7 | 47.7 | 99 | 恒通股份 | 2023-11-28 二 | 9.85 | 9.86 | 9.89 | 9.89 | 9.74 | 0.30% | 0.66% | 36611 | 3594万 | 54.71 | 70.63 | 48.33 | 100 | 恒通股份 | 2023-11-24 五 | 10.17 | 10.20 | 10.07 | 10.30 | 10.05 | -1.27% | 0.64% | 35675 | 3615万 | 55.71 | 71.92 | 49.21 | 101 | 恒通股份 | 2023-11-23 四 | 10.09 | 10.09 | 10.20 | 10.20 | 10.05 | 1.09% | 0.58% | 32191 | 3265万 | 56.43 | 72.85 | 49.85 | 102 | 恒通股份 | 2023-11-22 三 | 10.40 | 10.37 | 10.09 | 10.40 | 10.08 | -2.70% | 1.10% | 61078 | 6224万 | 55.82 | 72.06 | 49.31 | 103 | 恒通股份 | 2023-11-21 二 | 10.24 | 10.28 | 10.37 | 10.51 | 10.21 | 0.88% | 1.32% | 73092 | 7604万 | 57.37 | 74.06 | 50.68 | 104 | 恒通股份 | 2023-11-20 一 | 10.16 | 10.16 | 10.28 | 10.48 | 10.13 | 1.18% | 1.13% | 62600 | 6437万 | 56.87 | 73.42 | 50.24 | 105 | 恒通股份 | 2023-11-17 五 | 10.05 | 10.05 | 10.16 | 10.17 | 9.98 | 1.09% | 0.64% | 35395 | 3565万 | 56.2 | 72.56 | 49.65 | 106 | 恒通股份 | 2023-11-16 四 | 10.08 | 10.16 | 10.05 | 10.26 | 10.04 | -1.08% | 0.68% | 37767 | 3824万 | 55.6 | 71.78 | 49.11 | 107 | 恒通股份 | 2023-11-15 三 | 10.14 | 10.09 | 10.16 | 10.18 | 10.08 | 0.69% | 0.79% | 43903 | 4447万 | 56.2 | 72.56 | 49.65 | 108 | 恒通股份 | 2023-11-14 二 | 10.05 | 10.06 | 10.09 | 10.13 | 9.98 | 0.30% | 0.77% | 42343 | 4257万 | 55.82 | 72.06 | 49.31 | 109 | 恒通股份 | 2023-11-13 一 | 10.02 | 10.02 | 10.06 | 10.07 | 9.93 | 0.40% | 0.72% | 40075 | 4009万 | 55.65 | 71.85 | 49.16 | 110 | 恒通股份 | 2023-11-10 五 | 9.96 | 9.94 | 10.02 | 10.03 | 9.80 | 0.80% | 0.81% | 44655 | 4430万 | 55.43 | 71.56 | 48.97 | 111 | 恒通股份 | 2023-11-09 四 | 9.97 | 10.03 | 9.94 | 10.02 | 9.93 | -0.90% | 0.63% | 34632 | 3453万 | 54.99 | 70.99 | 48.58 | 112 | 恒通股份 | 2023-11-08 三 | 10.05 | 10.10 | 10.03 | 10.10 | 9.96 | -0.69% | 0.81% | 44666 | 4473万 | 55.48 | 71.63 | 49.02 | 113 | 恒通股份 | 2023-11-07 二 | 10.15 | 10.15 | 10.10 | 10.16 | 10.02 | -0.49% | 0.86% | 47373 | 4779万 | 55.87 | 72.13 | 49.36 | 114 | 恒通股份 | 2023-11-06 一 | 9.95 | 9.93 | 10.15 | 10.17 | 9.94 | 2.22% | 1.12% | 62180 | 6274万 | 56.15 | 72.49 | 49.6 | 115 | 恒通股份 | 2023-11-03 五 | 9.89 | 9.88 | 9.93 | 9.97 | 9.83 | 0.51% | 0.63% | 35096 | 3480万 | 54.93 | 70.92 | 48.53 | 116 | 恒通股份 | 2023-11-02 四 | 10.04 | 10.06 | 9.88 | 10.05 | 9.87 | -1.79% | 0.79% | 43695 | 4341万 | 54.66 | 70.56 | 48.28 | 117 | 恒通股份 | 2023-11-01 三 | 10.04 | 10.04 | 10.06 | 10.07 | 9.92 | 0.20% | 0.72% | 39859 | 3985万 | 55.65 | 71.85 | 49.16 | 118 | 恒通股份 | 2023-10-31 二 | 10.10 | 10.18 | 10.04 | 10.22 | 9.98 | -1.38% | 0.98% | 54142 | 5448万 | 55.54 | 71.7 | 49.07 | 119 | 恒通股份 | 2023-10-30 一 | 9.99 | 10.02 | 10.18 | 10.21 | 9.91 | 1.60% | 1.37% | 75995 | 7699万 | 56.31 | 72.7 | 49.75 | 120 | 恒通股份 | 2023-10-27 五 | 9.90 | 9.97 | 10.02 | 10.08 | 9.71 | 0.50% | 1.49% | 82550 | 8197万 | 55.43 | 71.56 | 48.97 | 121 | 恒通股份 | 2023-10-26 四 | 10.20 | 10.31 | 9.97 | 10.20 | 9.81 | -3.30% | 2.18% | 120470 | 11964万 | 55.15 | 71.2 | 48.72 | 122 | 恒通股份 | 2023-10-25 三 | 10.28 | 10.24 | 10.31 | 10.40 | 10.12 | 0.68% | 2.42% | 133756 | 13733万 | 57.03 | 73.63 | 50.38 | 123 | 恒通股份 | 2023-10-24 二 | 10.23 | 10.21 | 10.24 | 10.57 | 9.96 | 0.29% | 2.22% | 122873 | 12609万 | 56.65 | 73.13 | 50.04 | 124 | 恒通股份 | 2023-10-23 一 | 10.55 | 10.85 | 10.21 | 10.77 | 10.13 | -5.90% | 2.72% | 150529 | 15642万 | 56.48 | 72.92 | 49.9 | 125 | 恒通股份 | 2023-10-20 五 | 10.60 | 10.82 | 10.85 | 11.26 | 10.51 | 0.28% | 3.38% | 186967 | 20362万 | 60.02 | 77.49 | 53.02 | 126 | 恒通股份 | 2023-10-19 四 | 11.89 | 12.00 | 10.82 | 12.19 | 10.80 | -9.83% | 4.63% | 256245 | 28903万 | 59.86 | 77.28 | 52.88 | 127 | 恒通股份 | 2023-10-18 三 | 12.74 | 12.78 | 12.00 | 13.85 | 11.99 | -6.10% | 5.43% | 300337 | 38949万 | 66.38 | 85.7 | 58.64 | 128 | 恒通股份 | 2023-10-17 二 | 11.80 | 11.62 | 12.78 | 12.78 | 11.43 | 9.98% | 3.97% | 219340 | 26935万 | 70.7 | 91.27 | 62.46 | 129 | 恒通股份 | 2023-10-16 一 | 10.56 | 10.56 | 11.62 | 11.62 | 10.42 | 10.04% | 3.52% | 194907 | 21718万 | 64.28 | 82.99 | 58.61 | 130 | 恒通股份 | 2023-10-13 五 | 10.35 | 10.78 | 10.56 | 10.79 | 10.35 | -2.04% | 2.54% | 140438 | 14808万 | 58.42 | 75.42 | 53.26 | 131 | 恒通股份 | 2023-10-12 四 | 9.80 | 9.80 | 10.78 | 10.78 | 9.77 | 10.00% | 2.67% | 147438 | 15210万 | 59.63 | 76.99 | 54.37 | 132 | 恒通股份 | 2023-10-11 三 | 9.84 | 9.80 | 9.80 | 9.85 | 9.66 | 0.00% | 0.68% | 37617 | 3667万 | 54.21 | 69.99 | 49.43 | 133 | 恒通股份 | 2023-10-10 二 | 9.89 | 9.89 | 9.80 | 10.04 | 9.78 | -0.91% | 0.69% | 38402 | 3799万 | 54.21 | 69.99 | 49.43 | 134 | 恒通股份 | 2023-10-09 一 | 9.98 | 9.97 | 9.89 | 10.00 | 9.79 | -0.80% | 0.67% | 37179 | 3668万 | 54.71 | 70.63 | 49.88 | 135 | 恒通股份 | 2023-09-28 四 | 9.92 | 9.92 | 9.97 | 10.04 | 9.90 | 0.50% | 0.57% | 31363 | 3128万 | 55.15 | 71.2 | 50.29 | 136 | 恒通股份 | 2023-09-27 三 | 9.91 | 9.91 | 9.92 | 9.98 | 9.86 | 0.10% | 0.32% | 17470 | 1736万 | 54.88 | 70.85 | 50.03 | 137 | 恒通股份 | 2023-09-26 二 | 10.01 | 9.99 | 9.91 | 10.04 | 9.91 | -0.80% | 0.43% | 23793 | 2368万 | 54.82 | 70.78 | 49.98 | 138 | 恒通股份 | 2023-09-25 一 | 10.02 | 10.02 | 9.99 | 10.09 | 9.95 | -0.30% | 0.44% | 24517 | 2452万 | 55.26 | 71.35 | 50.39 | 139 | 恒通股份 | 2023-09-22 五 | 9.86 | 9.86 | 10.02 | 10.04 | 9.73 | 1.62% | 0.73% | 40511 | 4022万 | 55.43 | 71.56 | 50.54 | 140 | 恒通股份 | 2023-09-21 四 | 10.00 | 10.00 | 9.86 | 10.00 | 9.82 | -1.40% | 0.61% | 33846 | 3347万 | 54.54 | 70.42 | 49.73 | 141 | 恒通股份 | 2023-09-20 三 | 10.00 | 10.00 | 10.00 | 10.22 | 9.92 | 0.00% | 0.78% | 43305 | 4350万 | 55.32 | 71.42 | 50.44 | 142 | 恒通股份 | 2023-09-19 二 | 9.97 | 10.00 | 10.00 | 10.02 | 9.93 | 0.00% | 0.42% | 23010 | 2292万 | 55.32 | 71.42 | 50.44 | 143 | 恒通股份 | 2023-09-18 一 | 10.05 | 10.12 | 10.00 | 10.12 | 9.98 | -1.19% | 0.84% | 46335 | 4646万 | 55.32 | 71.42 | 50.44 | 144 | 恒通股份 | 2023-09-15 五 | 9.96 | 9.96 | 10.12 | 10.17 | 9.95 | 1.61% | 0.97% | 53718 | 5413万 | 55.98 | 72.28 | 51.04 | 145 | 恒通股份 | 2023-09-14 四 | 9.91 | 9.93 | 9.96 | 9.99 | 9.81 | 0.30% | 0.58% | 31974 | 3158万 | 55.1 | 71.13 | 50.24 | 146 | 恒通股份 | 2023-09-13 三 | 10.00 | 10.04 | 9.93 | 10.04 | 9.85 | -1.10% | 0.61% | 33737 | 3350万 | 54.93 | 70.92 | 50.08 | 147 | 恒通股份 | 2023-09-12 二 | 10.06 | 10.06 | 10.04 | 10.16 | 10.00 | -0.20% | 0.58% | 31822 | 3200万 | 55.54 | 71.7 | 50.64 | 148 | 恒通股份 | 2023-09-11 一 | 10.02 | 10.02 | 10.06 | 10.12 | 9.93 | 0.40% | 0.65% | 36230 | 3642万 | 55.65 | 71.85 | 50.74 | 149 | 恒通股份 | 2023-09-08 五 | 10.01 | 10.02 | 10.02 | 10.03 | 9.91 | 0.00% | 0.60% | 33263 | 3314万 | 55.43 | 71.56 | 50.54 | 150 | 恒通股份 | 2023-09-07 四 | 10.00 | 10.05 | 10.02 | 10.05 | 9.91 | -0.30% | 0.93% | 51584 | 5151万 | 55.43 | 71.56 | 50.54 | 151 | 恒通股份 | 2023-09-06 三 | 10.18 | 10.19 | 10.05 | 10.18 | 9.95 | -1.37% | 1.15% | 63452 | 6368万 | 55.6 | 71.78 | 50.69 | 152 | 恒通股份 | 2023-09-05 二 | 10.24 | 10.23 | 10.19 | 10.34 | 10.18 | -0.39% | 1.30% | 71836 | 7366万 | 56.37 | 72.78 | 51.4 | 153 | 恒通股份 | 2023-09-04 一 | 10.10 | 10.32 | 10.23 | 10.31 | 10.09 | -0.87% | 1.44% | 79814 | 8158万 | 56.59 | 73.06 | 51.6 | 154 | 恒通股份 | 2023-09-01 五 | 10.14 | 10.15 | 10.32 | 10.38 | 9.91 | 1.67% | 2.51% | 138857 | 14063万 | 57.09 | 73.7 | 52.05 | 155 | 恒通股份 | 2023-08-31 四 | 10.04 | 10.45 | 10.15 | 10.20 | 9.93 | -2.87% | 2.80% | 154694 | 15581万 | 56.15 | 72.49 | 51.19 | 156 | 恒通股份 | 2023-08-30 三 | 10.41 | 10.63 | 10.45 | 10.65 | 9.60 | -1.69% | 5.80% | 320603 | 32034万 | 57.81 | 74.63 | 52.71 | 157 | 恒通股份 | 2023-08-29 二 | 11.68 | 11.80 | 10.63 | 11.72 | 10.62 | -9.92% | 3.89% | 215154 | 23227万 | 58.8 | 75.92 | 53.61 | 158 | 恒通股份 | 2023-08-28 一 | 12.86 | 11.97 | 11.80 | 12.86 | 11.58 | -1.42% | 0.73% | 40360 | 4823万 | 65.28 | 84.27 | 59.52 | 159 | 恒通股份 | 2023-08-25 五 | 12.68 | 12.68 | 11.97 | 12.68 | 11.91 | -5.60% | 0.62% | 34286 | 4180万 | 66.22 | 85.49 | 60.37 | 160 | 恒通股份 | 2023-08-23 三 | 12.92 | 13.05 | 12.91 | 13.23 | 12.85 | -1.07% | 0.26% | 14497 | 1878万 | 71.42 | 92.2 | 65.11 | 161 | 恒通股份 | 2023-08-22 二 | 13.38 | 13.38 | 13.05 | 13.38 | 12.80 | -2.47% | 0.43% | 23540 | 3079万 | 72.19 | 93.2 | 65.82 |
|
行情刷新 | 流通股东
|