| 股票名称 | 代码 603689 | 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 | 皖天然气 | 2024-04-30 二 | 8.81 | 8.84 | 8.94 | 8.98 | 8.78 | 1.13% | 0.99% | 46408 | 4137万 | 42.06 | 42.74 | 12.33 | 2 | 皖天然气 | 2024-04-29 一 | 8.66 | 8.63 | 8.84 | 8.84 | 8.54 | 2.43% | 0.84% | 39598 | 3459万 | 41.59 | 42.26 | 12.2 | 3 | 皖天然气 | 2024-04-26 五 | 8.69 | 8.73 | 8.63 | 8.77 | 8.61 | -1.15% | 0.76% | 35635 | 3091万 | 40.6 | 41.26 | 11.99 | 4 | 皖天然气 | 2024-04-25 四 | 8.71 | 8.71 | 8.73 | 8.82 | 8.67 | 0.23% | 0.52% | 24605 | 2155万 | 41.07 | 41.73 | 12.13 | 5 | 皖天然气 | 2024-04-24 三 | 8.64 | 8.57 | 8.71 | 8.72 | 8.57 | 1.63% | 0.50% | 23675 | 2051万 | 40.98 | 41.64 | 12.11 | 6 | 皖天然气 | 2024-04-23 二 | 8.57 | 8.64 | 8.57 | 8.74 | 8.54 | -0.81% | 0.66% | 31153 | 2680万 | 40.32 | 40.97 | 11.91 | 7 | 皖天然气 | 2024-04-22 一 | 8.88 | 8.87 | 8.64 | 8.91 | 8.55 | -2.59% | 0.97% | 45611 | 3981万 | 40.65 | 41.3 | 12.01 | 8 | 皖天然气 | 2024-04-19 五 | 8.66 | 8.67 | 8.87 | 9.03 | 8.63 | 2.31% | 0.92% | 43494 | 3863万 | 41.73 | 42.4 | 12.33 | 9 | 皖天然气 | 2024-04-18 四 | 8.81 | 8.81 | 8.67 | 8.88 | 8.62 | -1.59% | 0.98% | 45904 | 4010万 | 40.79 | 41.45 | 12.05 | 10 | 皖天然气 | 2024-04-17 三 | 8.45 | 8.38 | 8.81 | 8.82 | 8.45 | 5.13% | 1.15% | 54319 | 4703万 | 41.45 | 42.12 | 12.24 | 11 | 皖天然气 | 2024-04-16 二 | 8.78 | 8.87 | 8.38 | 8.86 | 8.37 | -5.52% | 1.54% | 72560 | 6196万 | 39.42 | 40.06 | 11.65 | 12 | 皖天然气 | 2024-04-15 一 | 8.96 | 9.13 | 8.87 | 9.17 | 8.59 | -2.85% | 1.81% | 85139 | 7550万 | 41.73 | 42.4 | 12.33 | 13 | 皖天然气 | 2024-04-12 五 | 9.11 | 9.09 | 9.13 | 9.19 | 9.04 | 0.44% | 0.78% | 36904 | 3371万 | 42.95 | 43.65 | 12.69 | 14 | 皖天然气 | 2024-04-11 四 | 8.99 | 9.00 | 9.09 | 9.15 | 8.90 | 1.00% | 0.86% | 40246 | 3661万 | 42.76 | 43.45 | 12.43 | 15 | 皖天然气 | 2024-04-10 三 | 9.00 | 9.04 | 9.00 | 9.11 | 8.94 | -0.44% | 0.71% | 33574 | 3032万 | 42.34 | 43.02 | 12.31 | 16 | 皖天然气 | 2024-04-09 二 | 8.92 | 8.93 | 9.04 | 9.07 | 8.91 | 1.23% | 0.71% | 33574 | 3020万 | 42.53 | 43.22 | 12.36 | 17 | 皖天然气 | 2024-04-08 一 | 8.99 | 8.96 | 8.93 | 9.06 | 8.89 | -0.33% | 1.01% | 47433 | 4257万 | 42.01 | 42.69 | 12.21 | 18 | 皖天然气 | 2024-04-03 三 | 9.01 | 9.02 | 8.96 | 9.10 | 8.86 | -0.67% | 1.46% | 68453 | 6119万 | 42.15 | 42.83 | 12.25 | 19 | 皖天然气 | 2024-04-02 二 | 8.50 | 8.54 | 9.02 | 9.15 | 8.50 | 5.62% | 2.31% | 108841 | 9636万 | 42.43 | 43.12 | 12.34 | 20 | 皖天然气 | 2024-04-01 一 | 8.52 | 8.53 | 8.54 | 8.54 | 8.44 | 0.12% | 0.70% | 32934 | 2796万 | 40.18 | 40.82 | 11.68 | 21 | 皖天然气 | 2024-03-29 五 | 8.23 | 8.23 | 8.53 | 8.55 | 8.22 | 3.65% | 0.97% | 45436 | 3823万 | 40.13 | 40.78 | 11.67 | 22 | 皖天然气 | 2024-03-28 四 | 8.11 | 8.16 | 8.23 | 8.28 | 8.10 | 0.86% | 0.52% | 24241 | 1991万 | 38.72 | 39.34 | 11.26 | 23 | 皖天然气 | 2024-03-27 三 | 8.26 | 8.25 | 8.16 | 8.32 | 8.16 | -1.09% | 0.59% | 27561 | 2271万 | 38.39 | 39.01 | 11.16 | 24 | 皖天然气 | 2024-03-26 二 | 8.26 | 8.22 | 8.25 | 8.29 | 8.10 | 0.36% | 0.67% | 31713 | 2598万 | 38.81 | 39.44 | 11.28 | 25 | 皖天然气 | 2024-03-25 一 | 8.34 | 8.31 | 8.22 | 8.39 | 8.22 | -1.08% | 0.65% | 30577 | 2543万 | 38.67 | 39.3 | 11.24 | 26 | 皖天然气 | 2024-03-22 五 | 8.37 | 8.40 | 8.31 | 8.43 | 8.24 | -1.07% | 0.68% | 31955 | 2658万 | 39.09 | 39.73 | 11.37 | 27 | 皖天然气 | 2024-03-21 四 | 8.38 | 8.40 | 8.40 | 8.42 | 8.32 | 0.00% | 0.55% | 25752 | 2157万 | 39.52 | 40.16 | 11.49 | 28 | 皖天然气 | 2024-03-20 三 | 8.32 | 8.29 | 8.40 | 8.40 | 8.20 | 1.33% | 0.66% | 31181 | 2592万 | 39.52 | 40.16 | 11.49 | 29 | 皖天然气 | 2024-03-19 二 | 8.37 | 8.36 | 8.29 | 8.46 | 8.27 | -0.84% | 0.69% | 32392 | 2705万 | 39 | 39.63 | 11.34 | 30 | 皖天然气 | 2024-03-18 一 | 8.22 | 8.18 | 8.36 | 8.39 | 8.21 | 2.20% | 0.97% | 45614 | 3790万 | 39.33 | 39.96 | 11.43 | 31 | 皖天然气 | 2024-03-15 五 | 8.11 | 8.08 | 8.18 | 8.19 | 8.01 | 1.24% | 0.71% | 33284 | 2704万 | 38.48 | 39.1 | 11.19 | 32 | 皖天然气 | 2024-03-14 四 | 8.05 | 8.05 | 8.08 | 8.18 | 8.04 | 0.37% | 0.86% | 40406 | 3278万 | 38.01 | 38.63 | 11.05 | 33 | 皖天然气 | 2024-03-08 五 | 8.05 | 8.04 | 8.09 | 8.13 | 7.98 | 0.62% | 0.85% | 39780 | 3204万 | 38.06 | 38.67 | 11.06 | 34 | 皖天然气 | 2024-03-07 四 | 7.83 | 7.84 | 8.04 | 8.15 | 7.82 | 2.55% | 1.71% | 80349 | 6424万 | 37.82 | 38.43 | 11 | 35 | 皖天然气 | 2024-03-06 三 | 7.74 | 7.73 | 7.84 | 7.90 | 7.70 | 1.42% | 1.15% | 54303 | 4253万 | 36.88 | 37.48 | 10.72 | 36 | 皖天然气 | 2024-03-05 二 | 7.74 | 7.80 | 7.73 | 7.82 | 7.70 | -0.90% | 0.90% | 42207 | 3272万 | 36.37 | 36.95 | 10.57 | 37 | 皖天然气 | 2024-03-04 一 | 7.73 | 7.75 | 7.80 | 7.80 | 7.62 | 0.65% | 0.96% | 45140 | 3480万 | 36.7 | 37.29 | 10.67 | 38 | 皖天然气 | 2024-03-01 五 | 7.70 | 7.68 | 7.75 | 7.80 | 7.65 | 0.91% | 0.99% | 46365 | 3584万 | 36.46 | 37.05 | 10.6 | 39 | 皖天然气 | 2024-02-29 四 | 7.45 | 7.49 | 7.68 | 7.69 | 7.40 | 2.54% | 1.37% | 64291 | 4867万 | 36.13 | 36.71 | 10.5 | 40 | 皖天然气 | 2024-02-28 三 | 7.84 | 7.84 | 7.49 | 7.96 | 7.46 | -4.46% | 1.42% | 66912 | 5183万 | 35.24 | 35.81 | 10.24 | 41 | 皖天然气 | 2024-02-27 二 | 7.72 | 7.74 | 7.84 | 7.85 | 7.70 | 1.29% | 0.66% | 30885 | 2409万 | 36.88 | 37.48 | 10.72 | 42 | 皖天然气 | 2024-02-26 一 | 7.80 | 7.80 | 7.74 | 7.85 | 7.68 | -0.77% | 0.93% | 43917 | 3412万 | 36.41 | 37 | 10.59 | 43 | 皖天然气 | 2024-02-23 五 | 7.67 | 7.69 | 7.80 | 7.80 | 7.63 | 1.43% | 0.97% | 45670 | 3525万 | 36.7 | 37.29 | 10.67 | 44 | 皖天然气 | 2024-02-22 四 | 7.57 | 7.55 | 7.69 | 7.69 | 7.54 | 1.85% | 1.03% | 48242 | 3677万 | 36.18 | 36.76 | 10.52 | 45 | 皖天然气 | 2024-02-21 三 | 7.55 | 7.56 | 7.55 | 7.71 | 7.49 | -0.13% | 1.11% | 52323 | 3989万 | 35.52 | 36.09 | 10.33 | 46 | 皖天然气 | 2024-02-20 二 | 7.57 | 7.57 | 7.56 | 7.60 | 7.45 | -0.13% | 0.82% | 38775 | 2927万 | 35.57 | 36.14 | 10.34 | 47 | 皖天然气 | 2024-02-19 一 | 7.34 | 7.28 | 7.57 | 7.65 | 7.26 | 3.98% | 2.17% | 102162 | 7664万 | 35.61 | 36.19 | 10.35 | 48 | 皖天然气 | 2024-02-08 四 | 6.87 | 6.87 | 7.28 | 7.35 | 6.79 | 5.97% | 2.16% | 101520 | 7166万 | 34.25 | 34.8 | 9.96 | 49 | 皖天然气 | 2024-02-07 三 | 6.93 | 6.97 | 6.87 | 7.07 | 6.75 | -1.43% | 2.28% | 107074 | 7390万 | 32.32 | 32.84 | 9.4 | 50 | 皖天然气 | 2024-02-06 二 | 6.58 | 6.67 | 6.97 | 7.14 | 6.31 | 4.50% | 2.37% | 111473 | 7410万 | 32.79 | 33.32 | 9.53 | 51 | 皖天然气 | 2024-02-05 一 | 7.14 | 7.18 | 6.67 | 7.15 | 6.47 | -7.10% | 2.20% | 103300 | 6938万 | 31.38 | 31.89 | 9.12 | 52 | 皖天然气 | 2024-02-02 五 | 7.49 | 7.50 | 7.18 | 7.61 | 7.05 | -4.27% | 1.47% | 69381 | 5085万 | 33.78 | 34.32 | 9.82 | 53 | 皖天然气 | 2024-02-01 四 | 7.73 | 7.77 | 7.50 | 7.80 | 7.41 | -3.47% | 1.38% | 65068 | 4931万 | 35.28 | 35.85 | 10.26 | 54 | 皖天然气 | 2024-01-31 三 | 7.95 | 8.06 | 7.77 | 8.14 | 7.76 | -3.60% | 1.13% | 53136 | 4208万 | 36.55 | 37.14 | 10.63 | 55 | 皖天然气 | 2024-01-30 二 | 8.19 | 8.22 | 8.06 | 8.30 | 8.03 | -1.95% | 0.81% | 38203 | 3121万 | 37.92 | 38.53 | 11.02 | 56 | 皖天然气 | 2024-01-29 一 | 8.45 | 8.40 | 8.22 | 8.46 | 8.21 | -2.14% | 0.92% | 43442 | 3615万 | 38.67 | 39.3 | 11.24 | 57 | 皖天然气 | 2024-01-26 五 | 8.20 | 8.22 | 8.40 | 8.51 | 8.17 | 2.19% | 1.19% | 55882 | 4696万 | 39.52 | 40.16 | 11.49 | 58 | 皖天然气 | 2024-01-25 四 | 7.88 | 7.90 | 8.22 | 8.23 | 7.88 | 4.05% | 1.09% | 51409 | 4151万 | 38.67 | 39.3 | 11.24 | 59 | 皖天然气 | 2024-01-24 三 | 7.72 | 7.70 | 7.90 | 7.90 | 7.54 | 2.60% | 1.24% | 58518 | 4541万 | 37.17 | 37.77 | 10.8 | 60 | 皖天然气 | 2024-01-23 二 | 7.66 | 7.71 | 7.70 | 7.73 | 7.47 | -0.13% | 1.20% | 56617 | 4314万 | 36.22 | 36.81 | 10.53 | 61 | 皖天然气 | 2024-01-22 一 | 8.12 | 8.15 | 7.71 | 8.19 | 7.65 | -5.40% | 1.07% | 50147 | 3974万 | 36.27 | 36.86 | 10.54 | 62 | 皖天然气 | 2024-01-19 五 | 8.21 | 8.26 | 8.15 | 8.25 | 8.09 | -1.33% | 0.73% | 34561 | 2817万 | 38.34 | 38.96 | 11.15 | 63 | 皖天然气 | 2024-01-18 四 | 8.31 | 8.37 | 8.26 | 8.39 | 7.99 | -1.31% | 1.37% | 64623 | 5263万 | 38.86 | 39.49 | 11.3 | 64 | 皖天然气 | 2024-01-17 三 | 8.64 | 8.61 | 8.37 | 8.64 | 8.37 | -2.79% | 0.62% | 29327 | 2499万 | 39.38 | 40.01 | 11.45 | 65 | 皖天然气 | 2024-01-16 二 | 8.76 | 8.75 | 8.61 | 8.76 | 8.45 | -1.60% | 1.18% | 55459 | 4751万 | 40.51 | 41.16 | 11.78 | 66 | 皖天然气 | 2024-01-15 一 | 8.72 | 8.87 | 8.75 | 8.82 | 8.65 | -1.35% | 1.70% | 79983 | 6978万 | 41.16 | 41.83 | 11.97 | 67 | 皖天然气 | 2024-01-12 五 | 8.80 | 8.83 | 8.87 | 8.99 | 8.80 | 0.45% | 0.83% | 38993 | 3473万 | 41.73 | 42.4 | 12.13 | 68 | 皖天然气 | 2024-01-11 四 | 8.75 | 8.80 | 8.83 | 8.89 | 8.73 | 0.34% | 0.85% | 40024 | 3532万 | 41.54 | 42.21 | 12.08 | 69 | 皖天然气 | 2024-01-10 三 | 8.81 | 8.86 | 8.80 | 8.91 | 8.73 | -0.68% | 0.76% | 35725 | 3154万 | 41.4 | 42.09 | 12.04 | 70 | 皖天然气 | 2024-01-09 二 | 8.90 | 8.88 | 8.86 | 8.95 | 8.76 | -0.23% | 1.01% | 47625 | 4218万 | 41.68 | 42.37 | 12.12 | 71 | 皖天然气 | 2024-01-08 一 | 9.00 | 8.99 | 8.88 | 9.04 | 8.85 | -1.22% | 0.83% | 39191 | 3498万 | 41.78 | 42.47 | 12.15 | 72 | 皖天然气 | 2024-01-05 五 | 9.14 | 9.09 | 8.99 | 9.21 | 8.94 | -1.10% | 1.37% | 64678 | 5865万 | 42.29 | 43 | 12.3 | 73 | 皖天然气 | 2024-01-04 四 | 8.96 | 8.98 | 9.09 | 9.19 | 8.96 | 1.22% | 1.26% | 59096 | 5373万 | 42.76 | 43.47 | 12.44 | 74 | 皖天然气 | 2024-01-03 三 | 8.92 | 8.90 | 8.98 | 8.99 | 8.82 | 0.90% | 0.82% | 38774 | 3458万 | 42.25 | 42.95 | 12.29 | 75 | 皖天然气 | 2024-01-02 二 | 8.71 | 8.69 | 8.90 | 8.94 | 8.65 | 2.42% | 1.25% | 58917 | 5216万 | 41.87 | 42.56 | 12.18 | 76 | 皖天然气 | 2023-12-29 五 | 8.61 | 8.66 | 8.69 | 8.72 | 8.55 | 0.35% | 1.03% | 48518 | 4192万 | 40.88 | 41.56 | 11.89 | 77 | 皖天然气 | 2023-12-28 四 | 8.72 | 8.72 | 8.66 | 8.74 | 8.64 | -0.69% | 0.99% | 46496 | 4038万 | 40.74 | 41.41 | 11.85 | 78 | 皖天然气 | 2023-12-27 三 | 8.49 | 8.48 | 8.72 | 8.72 | 8.49 | 2.83% | 0.92% | 43253 | 3733万 | 41.02 | 41.7 | 11.93 | 79 | 皖天然气 | 2023-12-26 二 | 8.53 | 8.54 | 8.48 | 8.64 | 8.47 | -0.70% | 1.02% | 47828 | 4092万 | 39.89 | 40.55 | 11.6 | 80 | 皖天然气 | 2023-12-25 一 | 8.76 | 8.77 | 8.54 | 8.78 | 8.45 | -2.62% | 1.26% | 59067 | 5048万 | 40.17 | 40.84 | 11.68 | 81 | 皖天然气 | 2023-12-22 五 | 8.88 | 8.90 | 8.77 | 8.94 | 8.68 | -1.46% | 1.27% | 59881 | 5266万 | 41.26 | 41.94 | 12 | 82 | 皖天然气 | 2023-12-21 四 | 8.82 | 8.81 | 8.90 | 8.91 | 8.65 | 1.02% | 1.64% | 77383 | 6811万 | 41.87 | 42.56 | 12.18 | 83 | 皖天然气 | 2023-12-20 三 | 9.06 | 9.05 | 8.81 | 9.14 | 8.81 | -2.65% | 2.22% | 104438 | 9335万 | 41.44 | 42.13 | 12.05 | 84 | 皖天然气 | 2023-12-19 二 | 9.21 | 9.18 | 9.05 | 9.50 | 8.97 | -1.42% | 2.71% | 127557 | 11674万 | 42.57 | 43.28 | 12.38 | 85 | 皖天然气 | 2023-12-18 一 | 9.35 | 9.46 | 9.18 | 9.41 | 9.12 | -2.96% | 3.36% | 158195 | 14591万 | 43.18 | 43.9 | 12.56 | 86 | 皖天然气 | 2023-12-15 五 | 9.75 | 9.68 | 9.46 | 9.96 | 9.40 | -2.27% | 5.30% | 249095 | 23882万 | 44.5 | 45.24 | 12.94 | 87 | 皖天然气 | 2023-12-14 四 | 9.18 | 9.14 | 9.68 | 9.85 | 9.18 | 5.91% | 5.49% | 258290 | 24618万 | 45.54 | 46.29 | 13.24 | 88 | 皖天然气 | 2023-12-13 三 | 9.13 | 9.21 | 9.14 | 9.37 | 9.11 | -0.76% | 3.13% | 147079 | 13559万 | 43 | 43.71 | 12.51 | 89 | 皖天然气 | 2023-12-12 二 | 8.94 | 8.97 | 9.21 | 9.31 | 8.78 | 2.68% | 3.11% | 146345 | 13278万 | 43.33 | 44.05 | 12.6 | 90 | 皖天然气 | 2023-12-11 一 | 8.69 | 8.86 | 8.97 | 8.98 | 8.56 | 1.24% | 2.24% | 105595 | 9348万 | 42.2 | 42.9 | 12.27 | 91 | 皖天然气 | 2023-12-08 五 | 8.78 | 8.74 | 8.86 | 9.15 | 8.75 | 1.37% | 2.11% | 99172 | 8864万 | 41.68 | 42.37 | 12.12 | 92 | 皖天然气 | 2023-12-07 四 | 8.81 | 8.76 | 8.74 | 8.81 | 8.68 | -0.23% | 0.73% | 34336 | 3002万 | 41.11 | 41.8 | 11.96 | 93 | 皖天然气 | 2023-12-06 三 | 8.76 | 8.76 | 8.76 | 8.84 | 8.75 | 0.00% | 0.67% | 31339 | 2756万 | 41.21 | 41.89 | 11.99 | 94 | 皖天然气 | 2023-12-05 二 | 8.96 | 8.93 | 8.76 | 8.96 | 8.75 | -1.90% | 0.61% | 28924 | 2558万 | 41.21 | 41.89 | 11.99 | 95 | 皖天然气 | 2023-12-04 一 | 8.89 | 8.88 | 8.93 | 8.95 | 8.85 | 0.56% | 0.69% | 32325 | 2881万 | 42.01 | 42.71 | 12.22 | 96 | 皖天然气 | 2023-12-01 五 | 8.81 | 8.90 | 8.88 | 8.96 | 8.81 | -0.22% | 0.85% | 39996 | 3556万 | 41.77 | 42.47 | 12.15 | 97 | 皖天然气 | 2023-11-30 四 | 8.88 | 8.83 | 8.90 | 8.91 | 8.74 | 0.79% | 0.82% | 38434 | 3403万 | 41.87 | 42.56 | 12.18 | 98 | 皖天然气 | 2023-11-29 三 | 8.86 | 8.89 | 8.83 | 8.95 | 8.78 | -0.67% | 0.58% | 27191 | 2405万 | 41.54 | 42.23 | 12.08 | 99 | 皖天然气 | 2023-11-28 二 | 8.85 | 8.84 | 8.89 | 8.89 | 8.81 | 0.57% | 0.62% | 29033 | 2570万 | 41.82 | 42.51 | 12.16 | 100 | 皖天然气 | 2023-11-24 五 | 8.98 | 9.00 | 8.96 | 9.00 | 8.90 | -0.44% | 0.87% | 40770 | 3645万 | 42.15 | 42.85 | 12.26 | 101 | 皖天然气 | 2023-11-23 四 | 8.81 | 8.81 | 9.00 | 9.00 | 8.80 | 2.16% | 1.10% | 51887 | 4638万 | 42.34 | 43.04 | 12.31 | 102 | 皖天然气 | 2023-11-22 三 | 8.81 | 8.85 | 8.81 | 8.97 | 8.81 | -0.45% | 0.74% | 34762 | 3083万 | 41.44 | 42.13 | 12.05 | 103 | 皖天然气 | 2023-11-21 二 | 8.80 | 8.80 | 8.85 | 8.94 | 8.79 | 0.57% | 1.17% | 54905 | 4867万 | 41.63 | 42.32 | 12.11 | 104 | 皖天然气 | 2023-11-20 一 | 8.75 | 8.73 | 8.80 | 8.82 | 8.66 | 0.80% | 1.01% | 47645 | 4182万 | 41.4 | 42.08 | 12.04 | 105 | 皖天然气 | 2023-11-17 五 | 8.69 | 8.71 | 8.73 | 8.75 | 8.66 | 0.23% | 0.62% | 29366 | 2560万 | 41.07 | 41.75 | 11.94 | 106 | 皖天然气 | 2023-11-16 四 | 8.71 | 8.75 | 8.71 | 8.76 | 8.68 | -0.46% | 0.64% | 29997 | 2617万 | 40.97 | 41.65 | 11.92 | 107 | 皖天然气 | 2023-11-15 三 | 8.75 | 8.72 | 8.75 | 8.77 | 8.64 | 0.34% | 0.77% | 36010 | 3134万 | 41.16 | 41.85 | 11.97 | 108 | 皖天然气 | 2023-11-14 二 | 8.85 | 8.86 | 8.72 | 8.91 | 8.67 | -1.58% | 1.27% | 59869 | 5230万 | 41.02 | 41.7 | 11.93 | 109 | 皖天然气 | 2023-11-13 一 | 8.76 | 8.78 | 8.86 | 8.92 | 8.69 | 0.91% | 2.18% | 102559 | 9048万 | 41.68 | 42.37 | 12.12 | 110 | 皖天然气 | 2023-11-10 五 | 8.57 | 8.58 | 8.78 | 8.81 | 8.50 | 2.33% | 2.35% | 110412 | 9610万 | 41.3 | 41.99 | 12.01 | 111 | 皖天然气 | 2023-11-09 四 | 8.65 | 8.66 | 8.58 | 8.65 | 8.54 | -0.92% | 0.65% | 30430 | 2610万 | 40.36 | 41.03 | 11.74 | 112 | 皖天然气 | 2023-11-08 三 | 8.69 | 8.68 | 8.66 | 8.69 | 8.58 | -0.23% | 0.81% | 38197 | 3295万 | 40.74 | 41.41 | 11.85 | 113 | 皖天然气 | 2023-11-07 二 | 8.62 | 8.67 | 8.68 | 8.72 | 8.59 | 0.12% | 0.77% | 36207 | 3136万 | 40.83 | 41.51 | 11.88 | 114 | 皖天然气 | 2023-11-06 一 | 8.74 | 8.68 | 8.67 | 8.75 | 8.53 | -0.12% | 1.11% | 52034 | 4482万 | 40.79 | 41.46 | 11.86 | 115 | 皖天然气 | 2023-11-03 五 | 8.60 | 8.57 | 8.68 | 8.72 | 8.55 | 1.28% | 1.17% | 54851 | 4748万 | 40.83 | 41.51 | 11.88 | 116 | 皖天然气 | 2023-11-02 四 | 8.58 | 8.65 | 8.57 | 8.74 | 8.52 | -0.92% | 1.20% | 56671 | 4870万 | 40.31 | 40.98 | 11.73 | 117 | 皖天然气 | 2023-11-01 三 | 8.74 | 8.58 | 8.65 | 8.79 | 8.58 | 0.82% | 1.74% | 82013 | 7087万 | 40.69 | 41.37 | 11.83 | 118 | 皖天然气 | 2023-10-31 二 | 9.17 | 8.93 | 8.58 | 9.17 | 8.56 | -3.92% | 3.17% | 149266 | 12965万 | 40.36 | 41.03 | 11.74 | 119 | 皖天然气 | 2023-10-30 一 | 8.29 | 8.12 | 8.93 | 8.93 | 8.29 | 9.98% | 3.82% | 179535 | 15710万 | 42.01 | 42.71 | 12.22 | 120 | 皖天然气 | 2023-10-27 五 | 8.02 | 8.01 | 8.12 | 8.13 | 7.97 | 1.37% | 0.60% | 28039 | 2267万 | 38.2 | 38.83 | 12.37 | 121 | 皖天然气 | 2023-10-26 四 | 7.93 | 7.96 | 8.01 | 8.02 | 7.86 | 0.63% | 0.42% | 19744 | 1570万 | 37.68 | 38.31 | 12.2 | 122 | 皖天然气 | 2023-10-25 三 | 7.86 | 7.86 | 7.96 | 7.98 | 7.82 | 1.27% | 0.50% | 23493 | 1865万 | 37.45 | 38.07 | 12.12 | 123 | 皖天然气 | 2023-10-24 二 | 7.64 | 7.61 | 7.86 | 7.88 | 7.64 | 3.29% | 0.66% | 31020 | 2415万 | 36.97 | 37.59 | 11.97 | 124 | 皖天然气 | 2023-10-23 一 | 7.74 | 7.78 | 7.61 | 7.77 | 7.53 | -2.19% | 0.56% | 26213 | 2002万 | 35.8 | 36.39 | 11.59 | 125 | 皖天然气 | 2023-10-20 五 | 7.72 | 7.77 | 7.78 | 7.84 | 7.70 | 0.13% | 0.37% | 17381 | 1351万 | 36.6 | 37.21 | 11.85 | 126 | 皖天然气 | 2023-10-19 四 | 7.75 | 7.81 | 7.77 | 7.87 | 7.69 | -0.51% | 0.55% | 25850 | 2012万 | 36.55 | 37.16 | 11.83 | 127 | 皖天然气 | 2023-10-18 三 | 7.99 | 7.99 | 7.81 | 8.00 | 7.80 | -2.25% | 0.68% | 31871 | 2508万 | 36.74 | 37.35 | 11.9 | 128 | 皖天然气 | 2023-10-17 二 | 8.06 | 8.07 | 7.99 | 8.08 | 7.95 | -0.99% | 0.57% | 26942 | 2151万 | 37.59 | 38.21 | 12.17 | 129 | 皖天然气 | 2023-10-16 一 | 7.89 | 7.89 | 8.07 | 8.11 | 7.87 | 2.28% | 0.99% | 46589 | 3744万 | 37.96 | 38.59 | 12.29 | 130 | 皖天然气 | 2023-10-13 五 | 7.94 | 8.00 | 7.89 | 8.02 | 7.88 | -1.38% | 0.66% | 30957 | 2461万 | 37.12 | 37.73 | 12.02 | 131 | 皖天然气 | 2023-10-12 四 | 7.91 | 7.92 | 8.00 | 8.02 | 7.88 | 1.01% | 0.89% | 41851 | 3334万 | 37.63 | 38.26 | 12.18 | 132 | 皖天然气 | 2023-10-11 三 | 8.25 | 8.26 | 7.92 | 8.28 | 7.88 | -4.12% | 1.65% | 77518 | 6197万 | 37.26 | 37.88 | 12.06 | 133 | 皖天然气 | 2023-10-10 二 | 8.28 | 8.26 | 8.26 | 8.46 | 8.22 | 0.00% | 1.02% | 48113 | 4004万 | 38.86 | 39.5 | 12.58 | 134 | 皖天然气 | 2023-10-09 一 | 8.31 | 8.29 | 8.26 | 8.34 | 8.22 | -0.36% | 0.50% | 23422 | 1938万 | 38.86 | 39.5 | 12.58 | 135 | 皖天然气 | 2023-09-28 四 | 8.24 | 8.25 | 8.29 | 8.31 | 8.24 | 0.48% | 0.47% | 22056 | 1826万 | 39 | 39.65 | 12.63 | 136 | 皖天然气 | 2023-09-27 三 | 8.23 | 8.26 | 8.25 | 8.29 | 8.21 | -0.12% | 0.42% | 19546 | 1613万 | 38.81 | 39.45 | 12.57 | 137 | 皖天然气 | 2023-09-26 二 | 8.28 | 8.29 | 8.26 | 8.32 | 8.22 | -0.36% | 0.45% | 21241 | 1754万 | 38.86 | 39.5 | 12.58 | 138 | 皖天然气 | 2023-09-25 一 | 8.26 | 8.30 | 8.29 | 8.39 | 8.25 | -0.12% | 0.62% | 29161 | 2427万 | 39 | 39.65 | 12.63 | 139 | 皖天然气 | 2023-09-22 五 | 8.26 | 8.29 | 8.30 | 8.31 | 8.18 | 0.12% | 0.80% | 37717 | 3109万 | 39.04 | 39.69 | 12.64 | 140 | 皖天然气 | 2023-09-21 四 | 8.37 | 8.40 | 8.29 | 8.42 | 8.27 | -1.31% | 0.43% | 20269 | 1687万 | 39 | 39.65 | 12.63 | 141 | 皖天然气 | 2023-09-20 三 | 8.38 | 8.40 | 8.40 | 8.45 | 8.36 | 0.00% | 0.66% | 31248 | 2631万 | 39.51 | 40.17 | 12.79 | 142 | 皖天然气 | 2023-09-19 二 | 8.33 | 8.36 | 8.40 | 8.44 | 8.29 | 0.48% | 0.71% | 33226 | 2790万 | 39.51 | 40.17 | 12.79 | 143 | 皖天然气 | 2023-09-18 一 | 8.31 | 8.36 | 8.36 | 8.38 | 8.19 | 0.00% | 0.66% | 31169 | 2578万 | 39.33 | 39.98 | 12.73 | 144 | 皖天然气 | 2023-09-15 五 | 8.40 | 8.39 | 8.36 | 8.42 | 8.31 | -0.36% | 0.59% | 27703 | 2315万 | 39.33 | 39.98 | 12.73 | 145 | 皖天然气 | 2023-09-14 四 | 8.41 | 8.39 | 8.39 | 8.47 | 8.35 | 0.00% | 0.52% | 24631 | 2070万 | 39.47 | 40.12 | 12.78 | 146 | 皖天然气 | 2023-09-13 三 | 8.42 | 8.40 | 8.39 | 8.48 | 8.33 | -0.12% | 0.61% | 28594 | 2402万 | 39.47 | 40.12 | 12.78 | 147 | 皖天然气 | 2023-09-12 二 | 8.40 | 8.41 | 8.40 | 8.50 | 8.38 | -0.12% | 0.71% | 33226 | 2807万 | 39.51 | 40.17 | 12.79 | 148 | 皖天然气 | 2023-09-11 一 | 8.34 | 8.31 | 8.41 | 8.46 | 8.31 | 1.20% | 0.84% | 39510 | 3319万 | 39.56 | 40.22 | 12.81 | 149 | 皖天然气 | 2023-09-08 五 | 8.27 | 8.27 | 8.31 | 8.35 | 8.25 | 0.48% | 0.47% | 21973 | 1825万 | 39.09 | 39.74 | 12.66 | 150 | 皖天然气 | 2023-09-07 四 | 8.36 | 8.42 | 8.27 | 8.42 | 8.27 | -1.78% | 0.52% | 24634 | 2054万 | 38.9 | 39.55 | 12.6 | 151 | 皖天然气 | 2023-09-06 三 | 8.37 | 8.41 | 8.42 | 8.43 | 8.34 | 0.12% | 0.49% | 23072 | 1938万 | 39.61 | 40.27 | 12.82 | 152 | 皖天然气 | 2023-09-05 二 | 8.42 | 8.45 | 8.41 | 8.44 | 8.30 | -0.47% | 0.77% | 36446 | 3048万 | 39.56 | 40.22 | 12.81 | 153 | 皖天然气 | 2023-09-04 一 | 8.33 | 8.31 | 8.45 | 8.46 | 8.29 | 1.68% | 1.05% | 49221 | 4148万 | 39.75 | 40.41 | 12.87 | 154 | 皖天然气 | 2023-09-01 五 | 8.20 | 8.20 | 8.31 | 8.33 | 8.17 | 1.34% | 0.98% | 46317 | 3822万 | 39.09 | 39.74 | 12.66 | 155 | 皖天然气 | 2023-08-31 四 | 8.30 | 8.30 | 8.20 | 8.34 | 8.14 | -1.20% | 1.00% | 47139 | 3876万 | 38.57 | 39.22 | 12.49 | 156 | 皖天然气 | 2023-08-30 三 | 8.46 | 8.46 | 8.30 | 8.49 | 8.30 | -1.89% | 0.95% | 44819 | 3761万 | 39.04 | 39.69 | 12.64 | 157 | 皖天然气 | 2023-08-29 二 | 8.48 | 8.47 | 8.46 | 8.51 | 8.39 | -0.12% | 1.22% | 57626 | 4869万 | 39.8 | 40.46 | 12.89 | 158 | 皖天然气 | 2023-08-28 一 | 8.68 | 8.36 | 8.47 | 8.76 | 8.41 | 1.32% | 1.18% | 55625 | 4756万 | 39.84 | 40.51 | 12.9 | 159 | 皖天然气 | 2023-08-25 五 | 8.36 | 8.41 | 8.36 | 8.62 | 8.34 | -0.59% | 1.36% | 63784 | 5404万 | 39.33 | 39.98 | 12.73 | 160 | 皖天然气 | 2023-08-23 三 | 8.40 | 8.40 | 8.44 | 8.53 | 8.35 | 0.48% | 0.61% | 28598 | 2420万 | 39.7 | 40.36 | 12.9 | 161 | 皖天然气 | 2023-08-22 二 | 8.53 | 8.47 | 8.40 | 8.59 | 8.28 | -0.83% | 0.77% | 36036 | 3032万 | 39.51 | 40.17 | 12.83 |
|
行情刷新 | 流通股东
|