| 股票名称 | 代码 605011 | 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 | 杭州热电 | 2024-05-17 五 | 27.85 | 27.84 | 28.44 | 28.85 | 27.85 | 2.16% | 8.22% | 99497 | 28278万 | 34.44 | 113.79 | 53.03 | 2 | 杭州热电 | 2024-05-16 四 | 27.83 | 27.84 | 27.84 | 28.26 | 27.56 | 0.00% | 6.67% | 80788 | 22503万 | 33.71 | 111.39 | 51.91 | 3 | 杭州热电 | 2024-05-15 三 | 29.13 | 29.71 | 27.84 | 29.13 | 27.60 | -6.29% | 11.67% | 141284 | 39714万 | 33.71 | 111.39 | 51.91 | 4 | 杭州热电 | 2024-05-14 二 | 30.34 | 31.39 | 29.71 | 31.33 | 29.51 | -5.35% | 12.39% | 150061 | 45303万 | 35.98 | 118.87 | 55.39 | 5 | 杭州热电 | 2024-05-13 一 | 29.30 | 29.80 | 31.39 | 32.69 | 28.85 | 5.34% | 15.18% | 183870 | 56921万 | 38.01 | 125.59 | 58.53 | 6 | 杭州热电 | 2024-05-10 五 | 27.86 | 28.02 | 29.80 | 30.68 | 27.79 | 6.35% | 15.34% | 185779 | 54330万 | 36.09 | 119.23 | 55.56 | 7 | 杭州热电 | 2024-05-09 四 | 27.86 | 28.12 | 28.02 | 28.30 | 27.45 | -0.36% | 7.96% | 96377 | 26895万 | 33.93 | 112.11 | 52.24 | 8 | 杭州热电 | 2024-05-08 三 | 27.37 | 27.48 | 28.12 | 29.30 | 27.21 | 2.33% | 12.34% | 149473 | 42469万 | 34.05 | 112.51 | 52.43 | 9 | 杭州热电 | 2024-05-07 二 | 27.34 | 27.30 | 27.48 | 27.85 | 26.85 | 0.66% | 8.41% | 101882 | 27736万 | 33.28 | 109.95 | 51.24 | 10 | 杭州热电 | 2024-05-06 一 | 26.06 | 26.02 | 27.30 | 27.70 | 26.06 | 4.92% | 9.02% | 109255 | 29473万 | 33.06 | 109.23 | 50.9 | 11 | 杭州热电 | 2024-04-30 二 | 26.03 | 26.11 | 26.02 | 26.19 | 25.65 | -0.34% | 5.82% | 70540 | 18301万 | 31.51 | 104.11 | 48.51 | 12 | 杭州热电 | 2024-04-29 一 | 25.39 | 25.03 | 26.11 | 26.22 | 25.29 | 4.31% | 7.10% | 85970 | 22215万 | 31.62 | 104.47 | 48.68 | 13 | 杭州热电 | 2024-04-26 五 | 24.88 | 25.01 | 25.03 | 25.20 | 24.50 | 0.08% | 5.52% | 66799 | 16644万 | 30.31 | 100.15 | 47.39 | 14 | 杭州热电 | 2024-04-25 四 | 24.70 | 24.90 | 25.01 | 25.24 | 24.51 | 0.44% | 4.04% | 48886 | 12192万 | 30.29 | 100.07 | 47.35 | 15 | 杭州热电 | 2024-04-24 三 | 24.70 | 24.81 | 24.90 | 25.05 | 24.55 | 0.36% | 3.75% | 45379 | 11258万 | 30.15 | 99.62 | 47.14 | 16 | 杭州热电 | 2024-04-23 二 | 25.07 | 25.29 | 24.81 | 25.38 | 24.74 | -1.90% | 4.48% | 54286 | 13550万 | 30.04 | 99.26 | 46.97 | 17 | 杭州热电 | 2024-04-22 一 | 24.61 | 24.60 | 25.29 | 25.48 | 24.08 | 2.80% | 6.60% | 79963 | 20023万 | 30.63 | 101.19 | 47.88 | 18 | 杭州热电 | 2024-04-19 五 | 24.76 | 24.86 | 24.60 | 25.29 | 24.39 | -1.05% | 4.89% | 59235 | 14708万 | 29.79 | 98.42 | 47.18 | 19 | 杭州热电 | 2024-04-18 四 | 25.66 | 25.45 | 24.86 | 26.06 | 24.85 | -2.32% | 7.19% | 87077 | 22045万 | 30.11 | 99.46 | 47.68 | 20 | 杭州热电 | 2024-04-17 三 | 23.85 | 24.08 | 25.45 | 25.80 | 23.85 | 5.69% | 7.93% | 95998 | 24263万 | 30.82 | 101.83 | 48.81 | 21 | 杭州热电 | 2024-04-16 二 | 26.41 | 26.76 | 24.08 | 26.49 | 24.08 | -10.01% | 9.06% | 109726 | 27371万 | 29.16 | 96.34 | 46.18 | 22 | 杭州热电 | 2024-04-15 一 | 27.45 | 28.60 | 26.76 | 28.95 | 26.69 | -6.43% | 8.93% | 108154 | 29850万 | 32.41 | 107.07 | 51.32 | 23 | 杭州热电 | 2024-04-12 五 | 28.08 | 28.61 | 28.60 | 29.28 | 27.38 | -0.03% | 17.38% | 210531 | 60344万 | 34.63 | 114.43 | 54.85 | 24 | 杭州热电 | 2024-04-11 四 | 26.13 | 26.98 | 28.61 | 29.00 | 24.51 | 6.04% | 16.73% | 202654 | 55545万 | 34.65 | 114.47 | 54.87 | 25 | 杭州热电 | 2024-04-10 三 | 25.86 | 25.99 | 26.98 | 27.94 | 25.12 | 3.81% | 14.32% | 173357 | 46234万 | 32.67 | 107.95 | 51.75 | 26 | 杭州热电 | 2024-04-09 二 | 26.50 | 26.41 | 25.99 | 28.01 | 25.36 | -1.59% | 16.02% | 194019 | 51629万 | 31.47 | 103.99 | 49.85 | 27 | 杭州热电 | 2024-04-08 一 | 23.88 | 24.01 | 26.41 | 26.41 | 23.77 | 10.00% | 12.49% | 151282 | 38733万 | 31.98 | 105.67 | 50.65 | 28 | 杭州热电 | 2024-04-03 三 | 23.85 | 24.12 | 24.01 | 24.39 | 23.22 | -0.46% | 5.23% | 63354 | 15068万 | 29.08 | 96.06 | 46.05 | 29 | 杭州热电 | 2024-04-02 二 | 23.26 | 23.17 | 24.12 | 24.76 | 23.20 | 4.10% | 8.68% | 105163 | 25330万 | 29.21 | 96.5 | 46.26 | 30 | 杭州热电 | 2024-04-01 一 | 22.62 | 22.64 | 23.17 | 23.19 | 22.50 | 2.34% | 3.48% | 42108 | 9688万 | 28.06 | 92.7 | 44.44 | 31 | 杭州热电 | 2024-03-29 五 | 22.38 | 22.50 | 22.64 | 23.10 | 22.36 | 0.62% | 2.46% | 29739 | 6750万 | 27.42 | 90.58 | 43.42 | 32 | 杭州热电 | 2024-03-28 四 | 22.11 | 22.49 | 22.50 | 22.74 | 22.02 | 0.04% | 3.04% | 36791 | 8251万 | 27.25 | 90.02 | 43.15 | 33 | 杭州热电 | 2024-03-27 三 | 22.50 | 22.78 | 22.49 | 23.22 | 22.20 | -1.27% | 3.36% | 40630 | 9227万 | 27.24 | 89.98 | 43.13 | 34 | 杭州热电 | 2024-03-26 二 | 22.63 | 22.62 | 22.78 | 23.00 | 22.05 | 0.71% | 3.63% | 43923 | 9868万 | 27.59 | 91.14 | 43.69 | 35 | 杭州热电 | 2024-03-25 一 | 23.36 | 23.85 | 22.62 | 23.37 | 22.60 | -5.16% | 4.55% | 55108 | 12650万 | 27.39 | 90.5 | 43.38 | 36 | 杭州热电 | 2024-03-22 五 | 22.78 | 23.16 | 23.85 | 24.28 | 22.78 | 2.98% | 7.33% | 88742 | 21163万 | 28.88 | 95.42 | 45.74 | 37 | 杭州热电 | 2024-03-21 四 | 23.54 | 23.96 | 23.16 | 23.66 | 23.00 | -3.34% | 5.67% | 68704 | 15980万 | 28.05 | 92.66 | 44.42 | 38 | 杭州热电 | 2024-03-20 三 | 23.81 | 24.01 | 23.96 | 24.07 | 23.75 | -0.21% | 2.75% | 33335 | 7959万 | 29.02 | 95.86 | 45.95 | 39 | 杭州热电 | 2024-03-19 二 | 24.08 | 24.19 | 24.01 | 24.48 | 24.00 | -0.74% | 4.03% | 48830 | 11809万 | 29.08 | 96.06 | 46.05 | 40 | 杭州热电 | 2024-03-18 一 | 24.06 | 24.13 | 24.19 | 24.20 | 23.63 | 0.25% | 4.20% | 50833 | 12219万 | 29.29 | 96.78 | 46.39 | 41 | 杭州热电 | 2024-03-15 五 | 24.25 | 24.36 | 24.13 | 24.67 | 24.01 | -0.94% | 4.12% | 49851 | 12083万 | 29.22 | 96.54 | 46.28 | 42 | 杭州热电 | 2024-03-14 四 | 23.60 | 23.71 | 24.36 | 24.38 | 23.43 | 2.74% | 5.92% | 71636 | 17188万 | 29.5 | 97.46 | 46.72 | 43 | 杭州热电 | 2024-03-08 五 | 24.40 | 24.48 | 23.70 | 24.40 | 23.40 | -3.19% | 5.44% | 65919 | 15642万 | 28.7 | 94.82 | 45.46 | 44 | 杭州热电 | 2024-03-07 四 | 25.10 | 24.97 | 24.48 | 26.34 | 23.40 | -1.96% | 11.09% | 134328 | 33229万 | 29.65 | 97.94 | 46.95 | 45 | 杭州热电 | 2024-03-06 三 | 23.50 | 23.82 | 24.97 | 25.05 | 23.42 | 4.83% | 9.19% | 111266 | 27432万 | 30.24 | 99.9 | 47.89 | 46 | 杭州热电 | 2024-03-05 二 | 22.62 | 22.76 | 23.82 | 24.28 | 22.36 | 4.66% | 7.57% | 91697 | 21545万 | 28.85 | 95.3 | 45.69 | 47 | 杭州热电 | 2024-03-04 一 | 22.36 | 22.36 | 22.76 | 22.80 | 21.88 | 1.79% | 3.82% | 46284 | 10373万 | 27.56 | 91.06 | 43.65 | 48 | 杭州热电 | 2024-03-01 五 | 22.41 | 22.49 | 22.36 | 22.60 | 22.13 | -0.58% | 3.10% | 37577 | 8378万 | 27.08 | 89.46 | 42.89 | 49 | 杭州热电 | 2024-02-29 四 | 22.15 | 22.15 | 22.49 | 22.62 | 21.95 | 1.53% | 4.15% | 50275 | 11201万 | 27.24 | 89.98 | 43.13 | 50 | 杭州热电 | 2024-02-28 三 | 22.87 | 22.87 | 22.15 | 23.70 | 22.01 | -3.15% | 5.95% | 72024 | 16541万 | 26.82 | 88.62 | 42.48 | 51 | 杭州热电 | 2024-02-27 二 | 22.16 | 22.40 | 22.87 | 22.88 | 21.96 | 2.10% | 3.76% | 45490 | 10283万 | 27.7 | 91.5 | 43.86 | 52 | 杭州热电 | 2024-02-26 一 | 22.75 | 22.76 | 22.40 | 22.87 | 22.20 | -1.58% | 4.63% | 56032 | 12614万 | 27.13 | 89.62 | 42.96 | 53 | 杭州热电 | 2024-02-23 五 | 21.95 | 22.06 | 22.76 | 22.92 | 21.87 | 3.17% | 5.11% | 61822 | 13873万 | 27.56 | 91.06 | 43.65 | 54 | 杭州热电 | 2024-02-22 四 | 21.51 | 21.56 | 22.06 | 22.19 | 21.40 | 2.32% | 4.59% | 55529 | 12132万 | 26.71 | 88.26 | 42.31 | 55 | 杭州热电 | 2024-02-21 三 | 21.18 | 21.31 | 21.56 | 22.11 | 20.88 | 1.17% | 5.26% | 63678 | 13789万 | 26.11 | 86.26 | 41.35 | 56 | 杭州热电 | 2024-02-20 二 | 21.09 | 21.10 | 21.31 | 21.45 | 20.49 | 1.00% | 5.40% | 65413 | 13780万 | 25.81 | 85.26 | 40.87 | 57 | 杭州热电 | 2024-02-19 一 | 19.66 | 19.66 | 21.10 | 21.10 | 19.66 | 7.32% | 6.56% | 79455 | 16427万 | 25.55 | 84.42 | 40.47 | 58 | 杭州热电 | 2024-02-08 四 | 19.20 | 19.09 | 19.66 | 19.98 | 17.89 | 2.99% | 6.16% | 74610 | 14142万 | 23.81 | 78.66 | 37.71 | 59 | 杭州热电 | 2024-02-07 三 | 20.20 | 20.19 | 19.09 | 20.83 | 19.01 | -5.45% | 6.64% | 80375 | 16062万 | 23.12 | 76.38 | 36.61 | 60 | 杭州热电 | 2024-02-06 二 | 18.12 | 19.72 | 20.19 | 20.60 | 17.82 | 2.38% | 6.25% | 75627 | 14633万 | 24.45 | 80.78 | 38.72 | 61 | 杭州热电 | 2024-02-05 一 | 21.50 | 21.91 | 19.72 | 21.50 | 19.72 | -10.00% | 5.91% | 71620 | 14355万 | 23.88 | 78.9 | 37.82 | 62 | 杭州热电 | 2024-02-02 五 | 22.85 | 23.30 | 21.91 | 23.94 | 21.21 | -5.97% | 9.25% | 111995 | 25308万 | 26.53 | 87.66 | 42.02 | 63 | 杭州热电 | 2024-02-01 四 | 23.32 | 24.33 | 23.30 | 24.20 | 22.00 | -4.23% | 9.61% | 116352 | 27042万 | 28.22 | 93.22 | 44.69 | 64 | 杭州热电 | 2024-01-31 三 | 26.05 | 27.00 | 24.33 | 27.50 | 24.30 | -9.89% | 12.30% | 148942 | 38575万 | 29.46 | 97.34 | 46.66 | 65 | 杭州热电 | 2024-01-30 二 | 26.50 | 25.89 | 27.00 | 28.02 | 25.38 | 4.29% | 16.69% | 202084 | 54442万 | 32.7 | 108.03 | 51.78 | 66 | 杭州热电 | 2024-01-29 一 | 23.54 | 23.54 | 25.89 | 25.89 | 23.51 | 9.98% | 8.57% | 103827 | 26054万 | 31.35 | 103.59 | 49.66 | 67 | 杭州热电 | 2024-01-26 五 | 23.50 | 23.53 | 23.54 | 24.32 | 23.03 | 0.04% | 5.29% | 64109 | 15257万 | 28.51 | 94.18 | 45.15 | 68 | 杭州热电 | 2024-01-25 四 | 22.76 | 22.76 | 23.53 | 23.76 | 22.56 | 3.38% | 5.71% | 69127 | 16197万 | 28.49 | 94.14 | 45.13 | 69 | 杭州热电 | 2024-01-24 三 | 23.38 | 23.33 | 22.76 | 23.78 | 21.70 | -2.44% | 4.97% | 60134 | 13664万 | 27.56 | 91.06 | 43.65 | 70 | 杭州热电 | 2024-01-23 二 | 23.70 | 24.22 | 23.33 | 23.74 | 22.22 | -3.67% | 5.00% | 60524 | 13957万 | 28.25 | 93.34 | 44.75 | 71 | 杭州热电 | 2024-01-22 一 | 24.59 | 24.90 | 24.22 | 25.77 | 24.00 | -2.73% | 5.87% | 71130 | 17735万 | 29.33 | 96.9 | 46.45 | 72 | 杭州热电 | 2024-01-19 五 | 23.93 | 23.90 | 24.90 | 26.00 | 23.41 | 4.18% | 7.09% | 85840 | 21096万 | 30.15 | 99.62 | 47.76 | 73 | 杭州热电 | 2024-01-18 四 | 24.61 | 25.34 | 23.90 | 24.95 | 23.29 | -5.68% | 5.81% | 70349 | 16710万 | 28.94 | 95.62 | 45.84 | 74 | 杭州热电 | 2024-01-17 三 | 24.94 | 24.97 | 25.34 | 25.78 | 24.10 | 1.48% | 6.57% | 79552 | 19999万 | 30.69 | 101.39 | 48.6 | 75 | 杭州热电 | 2024-01-16 二 | 26.09 | 26.09 | 24.97 | 26.16 | 24.45 | -4.29% | 7.47% | 90449 | 22501万 | 30.24 | 99.9 | 47.89 | 76 | 杭州热电 | 2024-01-15 一 | 27.03 | 27.55 | 26.09 | 27.14 | 25.68 | -5.30% | 8.01% | 97003 | 25528万 | 31.59 | 104.39 | 50.04 | 77 | 杭州热电 | 2024-01-12 五 | 26.00 | 26.38 | 27.55 | 27.99 | 25.97 | 4.44% | 12.31% | 149124 | 40438万 | 33.36 | 110.23 | 52.84 | 78 | 杭州热电 | 2024-01-11 四 | 25.42 | 25.50 | 26.38 | 26.66 | 25.20 | 3.45% | 7.47% | 90414 | 23606万 | 31.95 | 105.55 | 50.6 | 79 | 杭州热电 | 2024-01-10 三 | 25.86 | 26.07 | 25.50 | 26.00 | 25.08 | -2.19% | 3.87% | 46848 | 11986万 | 30.88 | 102.03 | 48.91 | 80 | 杭州热电 | 2024-01-09 二 | 26.66 | 26.41 | 26.07 | 26.80 | 25.79 | -1.29% | 4.65% | 56290 | 14727万 | 31.57 | 104.31 | 50 | 81 | 杭州热电 | 2024-01-08 一 | 26.92 | 27.00 | 26.41 | 27.15 | 26.36 | -2.19% | 5.19% | 62799 | 16745万 | 31.98 | 105.67 | 50.65 | 82 | 杭州热电 | 2024-01-05 五 | 28.02 | 28.02 | 27.00 | 28.21 | 26.65 | -3.64% | 8.78% | 106281 | 29166万 | 32.7 | 108.03 | 51.78 | 83 | 杭州热电 | 2024-01-04 四 | 29.79 | 28.92 | 28.02 | 30.20 | 27.83 | -3.11% | 14.88% | 180154 | 51682万 | 33.93 | 112.11 | 53.74 | 84 | 杭州热电 | 2024-01-03 三 | 25.99 | 26.29 | 28.92 | 28.92 | 25.28 | 10.00% | 13.89% | 168165 | 46009万 | 35.02 | 115.71 | 55.47 | 85 | 杭州热电 | 2024-01-02 二 | 25.05 | 25.05 | 26.29 | 26.93 | 25.00 | 4.95% | 9.89% | 119712 | 31082万 | 31.84 | 105.19 | 50.42 | 86 | 杭州热电 | 2023-12-29 五 | 25.05 | 24.95 | 25.05 | 25.55 | 24.87 | 0.40% | 5.56% | 67273 | 16971万 | 30.34 | 100.23 | 48.04 | 87 | 杭州热电 | 2023-12-28 四 | 24.48 | 24.55 | 24.95 | 25.20 | 23.86 | 1.63% | 7.24% | 87717 | 21599万 | 30.21 | 99.82 | 47.85 | 88 | 杭州热电 | 2023-12-27 三 | 26.28 | 26.56 | 24.55 | 26.28 | 23.93 | -7.57% | 9.67% | 117130 | 28732万 | 29.73 | 98.22 | 47.09 | 89 | 杭州热电 | 2023-12-26 二 | 27.74 | 27.61 | 26.56 | 27.74 | 26.12 | -3.80% | 7.03% | 85163 | 22752万 | 32.16 | 106.27 | 50.94 | 90 | 杭州热电 | 2023-12-25 一 | 28.29 | 28.38 | 27.61 | 28.33 | 26.90 | -2.71% | 7.49% | 90655 | 24818万 | 33.44 | 110.47 | 52.95 | 91 | 杭州热电 | 2023-12-22 五 | 29.67 | 29.67 | 28.38 | 29.87 | 27.69 | -4.35% | 12.67% | 153404 | 43979万 | 34.37 | 113.55 | 54.43 | 92 | 杭州热电 | 2023-12-21 四 | 29.60 | 29.59 | 29.67 | 31.50 | 29.01 | 0.27% | 17.90% | 216828 | 65774万 | 35.93 | 118.71 | 56.91 | 93 | 杭州热电 | 2023-12-20 三 | 27.00 | 26.90 | 29.59 | 29.59 | 26.73 | 10.00% | 12.79% | 154847 | 43771万 | 35.83 | 118.39 | 56.75 | 94 | 杭州热电 | 2023-12-19 二 | 29.79 | 29.89 | 26.90 | 30.10 | 26.90 | -10.00% | 13.87% | 168002 | 46680万 | 32.58 | 107.63 | 51.59 | 95 | 杭州热电 | 2023-12-18 一 | 30.33 | 30.35 | 29.89 | 32.86 | 28.91 | -1.52% | 19.52% | 236440 | 72763万 | 36.2 | 119.59 | 57.33 | 96 | 杭州热电 | 2023-12-15 五 | 28.83 | 27.59 | 30.35 | 30.35 | 28.28 | 10.00% | 12.55% | 151939 | 45263万 | 36.75 | 121.43 | 58.21 | 97 | 杭州热电 | 2023-12-14 四 | 25.13 | 25.08 | 27.59 | 27.59 | 24.60 | 10.01% | 14.35% | 173721 | 45551万 | 33.41 | 110.39 | 52.92 | 98 | 杭州热电 | 2023-12-13 三 | 24.50 | 24.54 | 25.08 | 26.00 | 24.38 | 2.20% | 7.51% | 90961 | 23024万 | 30.37 | 100.35 | 48.1 | 99 | 杭州热电 | 2023-12-12 二 | 23.59 | 23.90 | 24.54 | 24.54 | 23.59 | 2.68% | 5.17% | 62552 | 15120万 | 29.72 | 98.18 | 47.07 | 100 | 杭州热电 | 2023-12-11 一 | 22.99 | 23.10 | 23.90 | 24.45 | 22.67 | 3.46% | 4.44% | 53794 | 12802万 | 28.94 | 95.62 | 45.84 | 101 | 杭州热电 | 2023-12-08 五 | 23.21 | 23.32 | 23.10 | 23.60 | 23.08 | -0.94% | 1.37% | 16580 | 3863万 | 27.97 | 92.42 | 44.3 | 102 | 杭州热电 | 2023-12-07 四 | 23.66 | 23.70 | 23.32 | 23.81 | 23.19 | -1.60% | 1.67% | 20190 | 4724万 | 28.24 | 93.3 | 44.73 | 103 | 杭州热电 | 2023-12-06 三 | 23.44 | 23.40 | 23.70 | 24.30 | 23.40 | 1.28% | 2.30% | 27794 | 6636万 | 28.7 | 94.82 | 45.46 | 104 | 杭州热电 | 2023-12-05 二 | 24.22 | 24.16 | 23.40 | 24.22 | 23.40 | -3.15% | 1.99% | 24067 | 5705万 | 28.34 | 93.62 | 44.88 | 105 | 杭州热电 | 2023-12-04 一 | 24.32 | 24.25 | 24.16 | 24.42 | 23.94 | -0.37% | 1.89% | 22878 | 5527万 | 29.26 | 96.66 | 46.34 | 106 | 杭州热电 | 2023-12-01 五 | 24.00 | 24.12 | 24.25 | 24.32 | 23.88 | 0.54% | 1.74% | 21101 | 5092万 | 29.37 | 97.02 | 46.51 | 107 | 杭州热电 | 2023-11-30 四 | 24.71 | 24.93 | 24.12 | 24.78 | 24.00 | -3.25% | 3.02% | 36616 | 8887万 | 29.21 | 96.5 | 46.26 | 108 | 杭州热电 | 2023-11-29 三 | 24.53 | 24.73 | 24.93 | 25.50 | 24.30 | 0.81% | 4.47% | 54126 | 13399万 | 30.19 | 99.74 | 47.81 | 109 | 杭州热电 | 2023-11-28 二 | 24.22 | 24.37 | 24.73 | 25.80 | 24.16 | 1.48% | 4.29% | 51926 | 12971万 | 29.95 | 98.94 | 47.43 | 110 | 杭州热电 | 2023-11-27 一 | 24.18 | 24.10 | 24.37 | 24.63 | 24.18 | 1.12% | 1.92% | 23260 | 5671万 | 29.51 | 97.5 | 46.74 | 111 | 杭州热电 | 2023-11-24 五 | 24.76 | 24.63 | 24.10 | 24.76 | 23.94 | -2.15% | 1.78% | 21546 | 5225万 | 29.19 | 96.42 | 46.22 | 112 | 杭州热电 | 2023-11-23 四 | 24.17 | 24.23 | 24.63 | 24.67 | 24.01 | 1.65% | 2.35% | 28474 | 6960万 | 29.83 | 98.54 | 47.24 | 113 | 杭州热电 | 2023-11-22 三 | 24.97 | 24.98 | 24.23 | 24.97 | 24.21 | -3.00% | 2.37% | 28715 | 7030万 | 29.34 | 96.94 | 46.47 | 114 | 杭州热电 | 2023-11-21 二 | 25.17 | 25.13 | 24.98 | 25.19 | 24.65 | -0.60% | 2.82% | 34171 | 8516万 | 30.25 | 99.94 | 47.91 | 115 | 杭州热电 | 2023-11-20 一 | 25.09 | 25.08 | 25.13 | 25.20 | 24.93 | 0.20% | 1.92% | 23229 | 5828万 | 30.43 | 100.55 | 48.2 | 116 | 杭州热电 | 2023-11-17 五 | 25.01 | 25.02 | 25.08 | 25.20 | 24.79 | 0.24% | 1.81% | 21870 | 5470万 | 30.37 | 100.35 | 48.1 | 117 | 杭州热电 | 2023-11-16 四 | 25.35 | 25.33 | 25.02 | 25.48 | 24.98 | -1.22% | 2.39% | 28982 | 7286万 | 30.3 | 100.11 | 47.99 | 118 | 杭州热电 | 2023-11-15 三 | 25.65 | 25.47 | 25.33 | 25.68 | 25.17 | -0.55% | 2.87% | 34715 | 8786万 | 30.67 | 101.35 | 48.58 | 119 | 杭州热电 | 2023-11-14 二 | 26.05 | 26.07 | 25.47 | 26.05 | 25.14 | -2.30% | 5.25% | 63565 | 16190万 | 30.84 | 101.91 | 48.85 | 120 | 杭州热电 | 2023-11-13 一 | 25.93 | 26.00 | 26.07 | 26.73 | 25.80 | 0.27% | 7.04% | 85197 | 22340万 | 31.57 | 104.31 | 50 | 121 | 杭州热电 | 2023-11-10 五 | 25.13 | 25.18 | 26.00 | 26.80 | 24.58 | 3.26% | 7.44% | 90107 | 23301万 | 31.49 | 104.03 | 49.87 | 122 | 杭州热电 | 2023-11-09 四 | 25.15 | 25.15 | 25.18 | 25.88 | 24.95 | 0.12% | 3.34% | 40425 | 10269万 | 30.49 | 100.75 | 48.29 | 123 | 杭州热电 | 2023-11-08 三 | 25.27 | 25.25 | 25.15 | 25.45 | 24.94 | -0.40% | 1.63% | 19731 | 4960万 | 30.46 | 100.63 | 48.24 | 124 | 杭州热电 | 2023-11-07 二 | 25.10 | 25.10 | 25.25 | 25.27 | 24.79 | 0.60% | 2.06% | 24978 | 6261万 | 30.58 | 101.03 | 48.43 | 125 | 杭州热电 | 2023-11-06 一 | 24.48 | 24.73 | 25.10 | 25.10 | 24.48 | 1.50% | 2.30% | 27908 | 6958万 | 30.4 | 100.43 | 48.14 | 126 | 杭州热电 | 2023-11-03 五 | 23.92 | 23.93 | 24.73 | 24.88 | 23.92 | 3.34% | 3.10% | 37596 | 9246万 | 29.95 | 98.94 | 47.43 | 127 | 杭州热电 | 2023-11-02 四 | 24.40 | 24.32 | 23.93 | 24.48 | 23.86 | -1.60% | 1.54% | 18611 | 4481万 | 28.98 | 95.74 | 45.9 | 128 | 杭州热电 | 2023-11-01 三 | 24.51 | 24.50 | 24.32 | 24.74 | 24.23 | -0.73% | 1.71% | 20767 | 5072万 | 29.45 | 97.3 | 46.64 | 129 | 杭州热电 | 2023-10-31 二 | 24.74 | 24.84 | 24.50 | 25.00 | 24.30 | -1.37% | 2.52% | 30482 | 7487万 | 29.67 | 98.02 | 46.99 | 130 | 杭州热电 | 2023-10-30 一 | 24.30 | 24.50 | 24.84 | 25.48 | 24.04 | 1.39% | 3.96% | 47900 | 11962万 | 30.08 | 99.38 | 47.64 | 131 | 杭州热电 | 2023-10-27 五 | 23.91 | 24.09 | 24.50 | 24.99 | 23.66 | 1.70% | 4.52% | 54764 | 13363万 | 29.67 | 98.02 | 46.99 | 132 | 杭州热电 | 2023-10-26 四 | 23.92 | 24.13 | 24.09 | 24.88 | 23.70 | -0.17% | 3.52% | 42594 | 10320万 | 29.17 | 96.38 | 46.2 | 133 | 杭州热电 | 2023-10-25 三 | 24.31 | 23.90 | 24.13 | 24.38 | 23.72 | 0.96% | 1.81% | 21868 | 5269万 | 29.22 | 96.54 | 46.41 | 134 | 杭州热电 | 2023-10-24 二 | 23.35 | 23.18 | 23.90 | 24.00 | 23.17 | 3.11% | 2.60% | 31530 | 7479万 | 28.94 | 95.62 | 45.97 | 135 | 杭州热电 | 2023-10-23 一 | 23.80 | 23.81 | 23.18 | 23.80 | 22.97 | -2.65% | 1.97% | 23902 | 5566万 | 28.07 | 92.74 | 44.58 | 136 | 杭州热电 | 2023-10-20 五 | 24.00 | 24.02 | 23.81 | 24.20 | 23.73 | -0.87% | 1.53% | 18537 | 4439万 | 28.83 | 95.26 | 45.8 | 137 | 杭州热电 | 2023-10-19 四 | 24.13 | 24.14 | 24.02 | 24.48 | 23.95 | -0.50% | 1.70% | 20582 | 4982万 | 29.09 | 96.1 | 46.2 | 138 | 杭州热电 | 2023-10-18 三 | 24.81 | 24.60 | 24.14 | 24.81 | 24.07 | -1.87% | 1.73% | 20962 | 5068万 | 29.23 | 96.58 | 46.43 | 139 | 杭州热电 | 2023-10-17 二 | 24.87 | 24.88 | 24.60 | 25.05 | 24.36 | -1.13% | 1.80% | 21804 | 5362万 | 29.79 | 98.42 | 47.31 | 140 | 杭州热电 | 2023-10-16 一 | 24.70 | 24.88 | 24.88 | 25.10 | 24.56 | 0.00% | 1.72% | 20790 | 5143万 | 30.13 | 99.54 | 47.85 | 141 | 杭州热电 | 2023-10-13 五 | 25.09 | 25.28 | 24.88 | 25.35 | 24.66 | -1.58% | 2.28% | 27627 | 6876万 | 30.13 | 99.54 | 47.85 | 142 | 杭州热电 | 2023-10-12 四 | 25.67 | 25.79 | 25.28 | 25.68 | 25.19 | -1.98% | 2.53% | 30693 | 7758万 | 30.61 | 101.15 | 48.62 | 143 | 杭州热电 | 2023-10-11 三 | 25.75 | 25.44 | 25.79 | 26.17 | 25.50 | 1.38% | 2.86% | 34595 | 8927万 | 31.23 | 103.19 | 49.6 | 144 | 杭州热电 | 2023-10-10 二 | 25.57 | 25.57 | 25.44 | 25.77 | 25.23 | -0.51% | 1.84% | 22326 | 5678万 | 30.81 | 101.79 | 48.93 | 145 | 杭州热电 | 2023-10-09 一 | 25.89 | 25.89 | 25.57 | 26.02 | 25.45 | -1.24% | 1.93% | 23320 | 5983万 | 30.97 | 102.31 | 49.18 | 146 | 杭州热电 | 2023-09-28 四 | 25.77 | 25.74 | 25.89 | 26.15 | 25.70 | 0.58% | 2.13% | 25797 | 6676万 | 31.35 | 103.59 | 49.8 | 147 | 杭州热电 | 2023-09-27 三 | 26.08 | 26.05 | 25.74 | 26.25 | 25.70 | -1.19% | 2.60% | 31540 | 8185万 | 31.17 | 102.99 | 49.51 | 148 | 杭州热电 | 2023-09-26 二 | 26.33 | 26.09 | 26.05 | 26.38 | 25.53 | -0.15% | 2.73% | 33031 | 8585万 | 31.55 | 104.23 | 50.1 | 149 | 杭州热电 | 2023-09-25 一 | 26.29 | 26.38 | 26.09 | 26.58 | 26.05 | -1.10% | 2.54% | 30774 | 8086万 | 31.59 | 104.39 | 50.18 | 150 | 杭州热电 | 2023-09-22 五 | 25.80 | 25.97 | 26.38 | 26.48 | 25.80 | 1.58% | 2.69% | 32533 | 8524万 | 31.95 | 105.55 | 50.74 | 151 | 杭州热电 | 2023-09-21 四 | 26.44 | 26.52 | 25.97 | 26.56 | 25.96 | -2.07% | 2.94% | 35655 | 9326万 | 31.45 | 103.91 | 49.95 | 152 | 杭州热电 | 2023-09-20 三 | 27.27 | 27.54 | 26.52 | 27.28 | 26.44 | -3.70% | 4.42% | 53518 | 14339万 | 32.12 | 106.11 | 51.01 | 153 | 杭州热电 | 2023-09-19 二 | 27.84 | 28.06 | 27.54 | 28.68 | 27.38 | -1.85% | 5.39% | 65276 | 18306万 | 33.35 | 110.19 | 52.97 | 154 | 杭州热电 | 2023-09-18 一 | 27.01 | 27.27 | 28.06 | 28.20 | 26.08 | 2.90% | 6.14% | 74303 | 20391万 | 33.98 | 112.27 | 53.97 | 155 | 杭州热电 | 2023-09-15 五 | 28.03 | 28.58 | 27.27 | 28.18 | 27.15 | -4.58% | 5.45% | 66004 | 18211万 | 33.02 | 109.11 | 52.45 | 156 | 杭州热电 | 2023-09-14 四 | 27.13 | 27.99 | 28.58 | 28.92 | 26.90 | 2.11% | 8.82% | 106850 | 30022万 | 34.61 | 114.35 | 54.97 | 157 | 杭州热电 | 2023-09-13 三 | 27.12 | 27.61 | 27.99 | 28.86 | 27.01 | 1.38% | 7.28% | 88110 | 24789万 | 33.9 | 111.99 | 53.84 | 158 | 杭州热电 | 2023-09-12 二 | 26.98 | 26.81 | 27.61 | 29.00 | 26.89 | 2.98% | 7.59% | 91909 | 25737万 | 33.44 | 110.47 | 53.1 | 159 | 杭州热电 | 2023-09-11 一 | 26.60 | 27.01 | 26.81 | 26.95 | 26.18 | -0.74% | 3.35% | 40588 | 10760万 | 32.47 | 107.27 | 51.57 | 160 | 杭州热电 | 2023-09-08 五 | 26.88 | 26.68 | 27.01 | 27.70 | 26.17 | 1.24% | 4.57% | 55361 | 14909万 | 32.71 | 108.07 | 51.95 | 161 | 杭州热电 | 2023-09-07 四 | 27.80 | 27.99 | 26.68 | 27.80 | 26.67 | -4.68% | 5.60% | 67814 | 18259万 | 32.31 | 106.75 | 51.32 | 162 | 杭州热电 | 2023-09-06 三 | 28.90 | 29.82 | 27.99 | 29.05 | 27.81 | -6.14% | 9.27% | 112305 | 31638万 | 33.9 | 111.99 | 53.84 | 163 | 杭州热电 | 2023-09-05 二 | 28.00 | 28.01 | 29.82 | 30.80 | 27.75 | 6.46% | 13.70% | 165847 | 48671万 | 36.11 | 119.31 | 57.35 | 164 | 杭州热电 | 2023-09-04 一 | 27.48 | 27.30 | 28.01 | 28.38 | 27.10 | 2.60% | 5.50% | 66618 | 18493万 | 33.92 | 112.07 | 53.87 | 165 | 杭州热电 | 2023-09-01 五 | 27.60 | 28.17 | 27.30 | 27.78 | 27.00 | -3.09% | 5.14% | 62247 | 16982万 | 33.06 | 109.23 | 52.51 | 166 | 杭州热电 | 2023-08-31 四 | 27.37 | 27.31 | 28.17 | 29.55 | 26.50 | 3.15% | 8.29% | 100389 | 28179万 | 34.11 | 112.71 | 54.18 | 167 | 杭州热电 | 2023-08-30 三 | 26.70 | 26.70 | 27.31 | 27.77 | 26.44 | 2.28% | 4.57% | 55399 | 15078万 | 33.07 | 109.27 | 52.53 | 168 | 杭州热电 | 2023-08-29 二 | 25.41 | 25.84 | 26.70 | 26.75 | 25.40 | 3.33% | 5.19% | 62794 | 16565万 | 32.33 | 106.83 | 51.35 | 169 | 杭州热电 | 2023-08-28 一 | 27.35 | 26.49 | 25.84 | 27.62 | 25.52 | -2.45% | 4.90% | 59389 | 15691万 | 31.29 | 103.39 | 49.7 | 170 | 杭州热电 | 2023-08-25 五 | 28.94 | 29.29 | 26.49 | 28.95 | 26.36 | -9.56% | 6.53% | 79083 | 21618万 | 32.08 | 105.99 | 50.95 | 171 | 杭州热电 | 2023-08-23 三 | 28.50 | 28.78 | 30.93 | 31.60 | 28.30 | 7.47% | 11.63% | 140805 | 42343万 | 37.46 | 123.75 | 59.49 | 172 | 杭州热电 | 2023-08-22 二 | 28.50 | 28.59 | 28.78 | 28.97 | 27.81 | 0.66% | 3.38% | 40883 | 11610万 | 34.85 | 115.15 | 55.35 |
|
行情刷新 | 流通股东
|