| 股票名称 | 代码 605028 | 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 | 世茂能源 | 2024-04-30 二 | 15.35 | 15.38 | 15.41 | 15.54 | 15.30 | 0.20% | 3.52% | 14092 | 2173万 | 6.16 | 24.66 | 13.53 | 2 | 世茂能源 | 2024-04-29 一 | 15.02 | 15.06 | 15.38 | 15.44 | 15.02 | 2.12% | 4.54% | 18153 | 2771万 | 6.15 | 24.61 | 13.5 | 3 | 世茂能源 | 2024-04-26 五 | 14.96 | 14.99 | 15.06 | 15.09 | 14.81 | 0.47% | 3.51% | 14036 | 2098万 | 6.02 | 24.1 | 13.22 | 4 | 世茂能源 | 2024-04-25 四 | 14.80 | 14.98 | 14.99 | 15.15 | 14.75 | 0.07% | 3.81% | 15232 | 2270万 | 6 | 23.98 | 13.16 | 5 | 世茂能源 | 2024-04-24 三 | 14.83 | 14.83 | 14.98 | 14.99 | 14.77 | 1.01% | 3.69% | 14757 | 2195万 | 5.99 | 23.97 | 13.15 | 6 | XD世茂能 | 2024-04-23 二 | 15.18 | 15.68 | 14.83 | 15.20 | 14.75 | -5.42% | 7.18% | 28728 | 4313万 | 5.93 | 23.73 | 13.02 | 7 | 世茂能源 | 2024-04-22 一 | 15.63 | 15.61 | 16.28 | 16.38 | 15.36 | 4.29% | 9.67% | 38676 | 6180万 | 6.51 | 26.05 | 13.84 | 8 | 世茂能源 | 2024-04-19 五 | 15.34 | 15.41 | 15.61 | 15.82 | 15.27 | 1.30% | 5.22% | 20894 | 3259万 | 6.24 | 24.98 | 13.27 | 9 | 世茂能源 | 2024-04-18 四 | 15.94 | 15.81 | 15.41 | 15.99 | 15.39 | -2.53% | 6.73% | 26903 | 4197万 | 6.16 | 24.66 | 13.1 | 10 | 世茂能源 | 2024-04-17 三 | 15.40 | 14.85 | 15.81 | 15.88 | 15.16 | 6.46% | 8.74% | 34949 | 5474万 | 6.32 | 25.3 | 13.44 | 11 | 世茂能源 | 2024-04-16 二 | 16.19 | 16.50 | 14.85 | 16.36 | 14.85 | -10.00% | 10.13% | 40540 | 6158万 | 5.94 | 23.76 | 12.63 | 12 | 世茂能源 | 2024-04-15 一 | 16.62 | 16.70 | 16.50 | 17.05 | 16.13 | -1.20% | 10.61% | 42437 | 6989万 | 6.6 | 26.4 | 14.03 | 13 | 世茂能源 | 2024-04-12 五 | 17.08 | 17.70 | 16.70 | 17.15 | 16.60 | -5.65% | 17.16% | 68648 | 11557万 | 6.68 | 26.72 | 14.2 | 14 | 世茂能源 | 2024-04-11 四 | 16.50 | 16.83 | 17.70 | 18.50 | 16.10 | 5.17% | 22.11% | 88444 | 15605万 | 7.08 | 28.32 | 15.05 | 15 | 世茂能源 | 2024-04-10 三 | 16.44 | 16.56 | 16.83 | 17.44 | 16.42 | 1.63% | 13.45% | 53804 | 9085万 | 6.73 | 26.93 | 14.31 | 16 | 世茂能源 | 2024-04-09 二 | 16.60 | 17.10 | 16.56 | 16.98 | 16.31 | -3.16% | 9.93% | 39701 | 6573万 | 6.62 | 26.5 | 14.08 | 17 | 世茂能源 | 2024-04-08 一 | 16.03 | 16.12 | 17.10 | 17.15 | 15.85 | 6.08% | 11.93% | 47715 | 7881万 | 6.84 | 27.36 | 14.54 | 18 | 世茂能源 | 2024-04-03 三 | 16.18 | 16.18 | 16.12 | 16.23 | 15.90 | -0.37% | 3.47% | 13875 | 2224万 | 6.45 | 25.79 | 13.71 | 19 | 世茂能源 | 2024-04-02 二 | 16.06 | 16.05 | 16.18 | 16.25 | 16.03 | 0.81% | 4.94% | 19762 | 3191万 | 6.47 | 25.89 | 13.76 | 20 | 世茂能源 | 2024-04-01 一 | 15.85 | 15.74 | 16.05 | 16.07 | 15.70 | 1.97% | 4.57% | 18268 | 2906万 | 6.42 | 25.68 | 13.65 | 21 | 世茂能源 | 2024-03-29 五 | 15.60 | 15.60 | 15.74 | 15.87 | 15.53 | 0.90% | 3.51% | 14058 | 2209万 | 6.3 | 25.18 | 13.38 | 22 | 世茂能源 | 2024-03-28 四 | 15.04 | 15.15 | 15.60 | 15.81 | 15.04 | 2.97% | 5.16% | 20638 | 3200万 | 6.24 | 24.96 | 13.26 | 23 | 世茂能源 | 2024-03-27 三 | 15.55 | 15.59 | 15.15 | 15.88 | 15.13 | -2.82% | 3.38% | 13507 | 2087万 | 6.06 | 24.24 | 12.88 | 24 | 世茂能源 | 2024-03-26 二 | 15.46 | 15.56 | 15.59 | 15.69 | 15.27 | 0.19% | 4.55% | 18186 | 2815万 | 6.24 | 24.94 | 13.26 | 25 | 世茂能源 | 2024-03-25 一 | 15.80 | 15.90 | 15.56 | 16.35 | 15.56 | -2.14% | 7.10% | 28392 | 4527万 | 6.22 | 24.9 | 13.23 | 26 | 世茂能源 | 2024-03-22 五 | 15.60 | 15.66 | 15.90 | 16.36 | 15.45 | 1.53% | 7.91% | 31639 | 5030万 | 6.36 | 25.44 | 13.52 | 27 | 世茂能源 | 2024-03-21 四 | 15.84 | 15.88 | 15.66 | 15.87 | 15.61 | -1.39% | 5.10% | 20382 | 3201万 | 6.26 | 25.06 | 13.32 | 28 | 世茂能源 | 2024-03-20 三 | 15.90 | 16.06 | 15.88 | 15.97 | 15.63 | -1.12% | 6.96% | 27847 | 4396万 | 6.35 | 25.41 | 13.5 | 29 | 世茂能源 | 2024-03-19 二 | 15.72 | 15.75 | 16.06 | 16.06 | 15.70 | 1.97% | 6.12% | 24490 | 3898万 | 6.42 | 25.7 | 13.66 | 30 | 世茂能源 | 2024-03-18 一 | 15.58 | 15.73 | 15.75 | 15.79 | 15.50 | 0.13% | 6.86% | 27423 | 4291万 | 6.3 | 25.2 | 12.34 | 31 | 世茂能源 | 2024-03-15 五 | 15.25 | 15.40 | 15.73 | 16.60 | 15.20 | 2.14% | 8.85% | 35391 | 5579万 | 6.29 | 25.17 | 12.32 | 32 | 世茂能源 | 2024-03-14 四 | 15.16 | 15.15 | 15.40 | 15.80 | 15.00 | 1.65% | 7.42% | 29661 | 4558万 | 6.16 | 24.64 | 12.07 | 33 | 世茂能源 | 2024-03-08 五 | 14.59 | 14.65 | 14.68 | 14.80 | 14.48 | 0.20% | 2.91% | 11649 | 1704万 | 5.87 | 23.49 | 11.5 | 34 | 世茂能源 | 2024-03-07 四 | 14.83 | 14.77 | 14.65 | 14.96 | 14.47 | -0.81% | 5.66% | 22622 | 3336万 | 5.86 | 23.44 | 11.48 | 35 | 世茂能源 | 2024-03-06 三 | 14.51 | 14.50 | 14.77 | 14.84 | 14.48 | 1.86% | 3.83% | 15321 | 2249万 | 5.91 | 23.63 | 11.57 | 36 | 世茂能源 | 2024-03-05 二 | 14.65 | 14.82 | 14.50 | 14.85 | 14.42 | -2.16% | 3.60% | 14406 | 2102万 | 5.8 | 23.2 | 11.36 | 37 | 世茂能源 | 2024-03-04 一 | 14.93 | 15.09 | 14.82 | 15.01 | 14.52 | -1.79% | 5.12% | 20481 | 3024万 | 5.93 | 23.71 | 11.61 | 38 | 世茂能源 | 2024-03-01 五 | 14.80 | 14.82 | 15.09 | 15.75 | 14.70 | 1.82% | 8.78% | 35139 | 5335万 | 6.04 | 24.14 | 11.82 | 39 | 世茂能源 | 2024-02-29 四 | 14.11 | 14.36 | 14.82 | 14.84 | 14.03 | 3.20% | 5.38% | 21529 | 3139万 | 5.93 | 23.71 | 11.61 | 40 | 世茂能源 | 2024-02-28 三 | 15.11 | 15.06 | 14.36 | 15.90 | 14.35 | -4.65% | 10.95% | 43782 | 6696万 | 5.74 | 22.98 | 11.25 | 41 | 世茂能源 | 2024-02-27 二 | 14.70 | 14.73 | 15.06 | 15.07 | 14.60 | 2.24% | 3.53% | 14108 | 2098万 | 6.02 | 24.1 | 11.8 | 42 | 世茂能源 | 2024-02-26 一 | 14.56 | 14.42 | 14.73 | 15.08 | 14.37 | 2.15% | 5.07% | 20263 | 2967万 | 5.89 | 23.57 | 11.54 | 43 | 世茂能源 | 2024-02-23 五 | 14.10 | 14.10 | 14.42 | 14.43 | 14.01 | 2.27% | 4.24% | 16975 | 2416万 | 5.77 | 23.07 | 11.3 | 44 | 世茂能源 | 2024-02-22 四 | 13.83 | 13.82 | 14.10 | 14.21 | 13.78 | 2.03% | 4.00% | 15989 | 2238万 | 5.64 | 22.56 | 11.05 | 45 | 世茂能源 | 2024-02-21 三 | 13.42 | 13.43 | 13.82 | 14.35 | 13.28 | 2.90% | 5.71% | 22820 | 3181万 | 5.53 | 22.11 | 10.83 | 46 | 世茂能源 | 2024-02-20 二 | 13.35 | 13.32 | 13.43 | 13.49 | 13.17 | 0.83% | 3.64% | 14559 | 1946万 | 5.37 | 21.49 | 10.52 | 47 | 世茂能源 | 2024-02-19 一 | 12.88 | 12.97 | 13.32 | 13.50 | 12.88 | 2.70% | 6.35% | 25386 | 3369万 | 5.33 | 21.31 | 10.44 | 48 | 世茂能源 | 2024-02-08 四 | 11.86 | 11.80 | 12.97 | 12.98 | 11.50 | 9.92% | 10.21% | 40828 | 5036万 | 5.19 | 20.75 | 10.16 | 49 | 世茂能源 | 2024-02-07 三 | 12.77 | 12.76 | 11.80 | 12.87 | 11.60 | -7.52% | 10.93% | 43731 | 5248万 | 4.72 | 18.88 | 9.25 | 50 | 世茂能源 | 2024-02-06 二 | 12.26 | 13.06 | 12.76 | 13.26 | 11.76 | -2.30% | 8.59% | 34369 | 4238万 | 5.1 | 20.42 | 10 | 51 | 世茂能源 | 2024-02-05 一 | 14.51 | 14.51 | 13.06 | 14.52 | 13.06 | -9.99% | 6.74% | 26978 | 3577万 | 5.22 | 20.9 | 10.23 | 52 | 世茂能源 | 2024-02-02 五 | 15.55 | 15.57 | 14.51 | 15.81 | 14.12 | -6.81% | 5.48% | 21931 | 3262万 | 5.8 | 23.22 | 11.37 | 53 | 世茂能源 | 2024-02-01 四 | 16.01 | 16.06 | 15.57 | 16.03 | 14.98 | -3.05% | 5.10% | 20411 | 3182万 | 6.23 | 24.91 | 12.2 | 54 | 世茂能源 | 2024-01-31 三 | 16.54 | 16.89 | 16.06 | 17.01 | 15.86 | -4.91% | 5.99% | 23969 | 3908万 | 6.42 | 25.7 | 12.58 | 55 | 世茂能源 | 2024-01-30 二 | 17.10 | 17.10 | 16.89 | 17.53 | 16.68 | -1.23% | 4.47% | 17896 | 3046万 | 6.76 | 27.02 | 13.23 | 56 | 世茂能源 | 2024-01-29 一 | 17.65 | 17.61 | 17.10 | 17.81 | 17.10 | -2.90% | 2.52% | 10088 | 1754万 | 6.84 | 27.36 | 13.4 | 57 | 世茂能源 | 2024-01-26 五 | 17.62 | 17.42 | 17.61 | 17.93 | 17.42 | 1.09% | 3.40% | 13609 | 2412万 | 7.04 | 28.18 | 13.8 | 58 | 世茂能源 | 2024-01-25 四 | 16.61 | 16.58 | 17.42 | 17.45 | 16.40 | 5.07% | 3.91% | 15644 | 2667万 | 6.97 | 27.87 | 13.65 | 59 | 世茂能源 | 2024-01-24 三 | 16.37 | 16.29 | 16.58 | 16.68 | 15.93 | 1.78% | 3.05% | 12213 | 1995万 | 6.63 | 26.53 | 12.99 | 60 | 世茂能源 | 2024-01-23 二 | 16.56 | 16.56 | 16.29 | 16.57 | 15.92 | -1.63% | 4.74% | 18949 | 3077万 | 6.52 | 26.06 | 12.76 | 61 | 世茂能源 | 2024-01-22 一 | 17.79 | 17.79 | 16.56 | 17.80 | 16.40 | -6.91% | 4.06% | 16224 | 2760万 | 6.62 | 26.5 | 12.97 | 62 | 世茂能源 | 2024-01-19 五 | 18.20 | 18.11 | 17.79 | 18.37 | 17.78 | -1.77% | 3.11% | 12429 | 2232万 | 7.12 | 28.46 | 13.94 | 63 | 世茂能源 | 2024-01-18 四 | 18.61 | 18.60 | 18.11 | 18.70 | 17.72 | -2.63% | 4.40% | 17613 | 3181万 | 7.24 | 28.98 | 14.19 | 64 | 世茂能源 | 2024-01-17 三 | 18.90 | 18.97 | 18.60 | 19.02 | 18.59 | -1.95% | 1.92% | 7693 | 1446万 | 7.44 | 29.76 | 14.57 | 65 | 世茂能源 | 2024-01-16 二 | 19.18 | 19.18 | 18.97 | 19.29 | 18.61 | -1.09% | 3.78% | 15101 | 2855万 | 7.59 | 30.35 | 14.86 | 66 | 世茂能源 | 2024-01-15 一 | 19.36 | 19.39 | 19.18 | 19.52 | 19.09 | -1.08% | 3.07% | 12275 | 2360万 | 7.67 | 30.69 | 15.03 | 67 | 世茂能源 | 2024-01-12 五 | 19.14 | 19.13 | 19.39 | 19.77 | 19.14 | 1.36% | 5.93% | 23729 | 4641万 | 7.76 | 31.02 | 15.19 | 68 | 世茂能源 | 2024-01-11 四 | 18.80 | 18.89 | 19.13 | 19.21 | 18.80 | 1.27% | 2.56% | 10230 | 1952万 | 7.65 | 30.61 | 14.99 | 69 | 世茂能源 | 2024-01-10 三 | 19.15 | 19.21 | 18.89 | 19.25 | 18.83 | -1.67% | 2.24% | 8958 | 1702万 | 7.56 | 30.22 | 14.8 | 70 | 世茂能源 | 2024-01-09 二 | 19.34 | 19.19 | 19.21 | 19.40 | 19.00 | 0.10% | 2.71% | 10849 | 2085万 | 7.68 | 30.74 | 15.05 | 71 | 世茂能源 | 2024-01-08 一 | 19.53 | 19.61 | 19.19 | 19.60 | 19.17 | -2.14% | 2.80% | 11185 | 2167万 | 7.68 | 30.7 | 15.03 | 72 | 世茂能源 | 2024-01-05 五 | 19.61 | 19.67 | 19.61 | 19.96 | 19.53 | -0.31% | 4.58% | 18301 | 3614万 | 7.84 | 31.38 | 15.36 | 73 | 世茂能源 | 2024-01-04 四 | 19.66 | 19.87 | 19.67 | 19.94 | 19.63 | -1.01% | 4.03% | 16104 | 3181万 | 7.87 | 31.47 | 15.41 | 74 | 世茂能源 | 2024-01-03 三 | 19.61 | 19.61 | 19.87 | 19.89 | 19.30 | 1.33% | 6.74% | 26976 | 5304万 | 7.95 | 31.79 | 15.57 | 75 | 世茂能源 | 2024-01-02 二 | 18.99 | 19.00 | 19.61 | 19.75 | 18.93 | 3.21% | 6.18% | 24722 | 4842万 | 7.84 | 31.38 | 15.36 | 76 | 世茂能源 | 2023-12-29 五 | 18.71 | 18.75 | 19.00 | 19.12 | 18.71 | 1.33% | 2.41% | 9639 | 1829万 | 7.6 | 30.4 | 14.89 | 77 | 世茂能源 | 2023-12-28 四 | 18.21 | 18.22 | 18.75 | 18.86 | 18.09 | 2.91% | 2.68% | 10724 | 1993万 | 7.5 | 30 | 14.69 | 78 | 世茂能源 | 2023-12-27 三 | 18.07 | 18.20 | 18.22 | 18.37 | 18.02 | 0.11% | 2.04% | 8173 | 1484万 | 7.29 | 29.15 | 14.27 | 79 | 世茂能源 | 2023-12-26 二 | 18.88 | 18.48 | 18.20 | 18.88 | 18.15 | -1.52% | 1.98% | 7923 | 1447万 | 7.28 | 29.12 | 14.26 | 80 | 世茂能源 | 2023-12-25 一 | 18.69 | 18.74 | 18.48 | 18.75 | 18.20 | -1.39% | 2.38% | 9507 | 1753万 | 7.39 | 29.57 | 14.48 | 81 | 世茂能源 | 2023-12-22 五 | 19.06 | 19.18 | 18.74 | 19.17 | 18.64 | -2.29% | 3.42% | 13686 | 2573万 | 7.5 | 29.98 | 14.68 | 82 | 世茂能源 | 2023-12-21 四 | 19.00 | 19.24 | 19.18 | 19.28 | 18.66 | -0.31% | 4.26% | 17046 | 3232万 | 7.67 | 30.69 | 15.03 | 83 | 世茂能源 | 2023-12-20 三 | 18.95 | 19.02 | 19.24 | 19.56 | 18.95 | 1.16% | 4.93% | 19734 | 3825万 | 7.7 | 30.78 | 15.07 | 84 | 世茂能源 | 2023-12-19 二 | 19.26 | 19.22 | 19.02 | 19.32 | 18.86 | -1.04% | 3.94% | 15750 | 2992万 | 7.61 | 30.43 | 14.9 | 85 | 世茂能源 | 2023-12-18 一 | 19.50 | 19.62 | 19.22 | 19.65 | 19.14 | -2.04% | 6.13% | 24511 | 4739万 | 7.69 | 30.75 | 15.06 | 86 | 世茂能源 | 2023-12-15 五 | 19.85 | 19.85 | 19.62 | 19.95 | 19.56 | -1.16% | 8.49% | 33957 | 6691万 | 7.85 | 31.39 | 15.37 | 87 | 世茂能源 | 2023-12-14 四 | 19.32 | 19.32 | 19.85 | 19.87 | 19.10 | 2.74% | 11.58% | 46302 | 9073万 | 7.94 | 31.76 | 15.55 | 88 | 世茂能源 | 2023-12-13 三 | 18.87 | 18.86 | 19.32 | 19.60 | 18.85 | 2.44% | 8.59% | 34351 | 6626万 | 7.73 | 30.91 | 15.14 | 89 | 世茂能源 | 2023-12-12 二 | 18.92 | 18.97 | 18.86 | 19.14 | 18.82 | -0.58% | 2.93% | 11715 | 2216万 | 7.54 | 30.18 | 14.78 | 90 | 世茂能源 | 2023-12-11 一 | 18.40 | 18.58 | 18.97 | 19.04 | 18.29 | 2.10% | 5.09% | 20362 | 3831万 | 7.59 | 30.35 | 14.86 | 91 | 世茂能源 | 2023-12-08 五 | 18.81 | 18.76 | 18.58 | 19.04 | 18.55 | -0.96% | 5.46% | 21828 | 4107万 | 7.43 | 29.73 | 14.56 | 92 | 世茂能源 | 2023-12-07 四 | 18.75 | 18.77 | 18.76 | 19.03 | 18.75 | -0.05% | 4.09% | 16348 | 3080万 | 7.5 | 30.02 | 14.7 | 93 | 世茂能源 | 2023-12-06 三 | 18.35 | 18.47 | 18.77 | 19.16 | 18.33 | 1.62% | 8.41% | 33646 | 6330万 | 7.51 | 30.03 | 14.71 | 94 | 世茂能源 | 2023-12-05 二 | 19.24 | 19.25 | 18.47 | 19.24 | 18.47 | -4.05% | 10.14% | 40558 | 7601万 | 7.39 | 29.55 | 14.47 | 95 | 世茂能源 | 2023-12-04 一 | 19.70 | 19.81 | 19.25 | 19.74 | 19.02 | -2.83% | 15.76% | 63055 | 12144万 | 7.7 | 30.8 | 15.08 | 96 | 世茂能源 | 2023-12-01 五 | 19.68 | 19.54 | 19.81 | 21.44 | 19.54 | 1.38% | 26.00% | 103993 | 21162万 | 7.92 | 31.7 | 15.52 | 97 | 世茂能源 | 2023-11-30 四 | 19.79 | 19.83 | 19.54 | 19.91 | 19.28 | -1.46% | 12.70% | 50819 | 9931万 | 7.82 | 31.26 | 15.31 | 98 | 世茂能源 | 2023-11-29 三 | 18.98 | 18.97 | 19.83 | 20.35 | 18.80 | 4.53% | 13.39% | 53570 | 10490万 | 7.93 | 31.73 | 15.54 | 99 | 世茂能源 | 2023-11-28 二 | 18.64 | 18.73 | 18.97 | 19.14 | 18.55 | 1.28% | 3.61% | 14436 | 2735万 | 7.59 | 30.35 | 14.86 | 100 | 世茂能源 | 2023-11-27 一 | 18.75 | 18.75 | 18.73 | 18.86 | 18.60 | -0.11% | 1.28% | 5131 | 960万 | 7.49 | 29.97 | 14.67 | 101 | 世茂能源 | 2023-11-24 五 | 18.93 | 18.94 | 18.75 | 18.93 | 18.68 | -1.00% | 1.69% | 6778 | 1273万 | 7.5 | 30 | 14.69 | 102 | 世茂能源 | 2023-11-23 四 | 18.69 | 18.77 | 18.94 | 18.98 | 18.69 | 0.91% | 1.89% | 7552 | 1426万 | 7.58 | 30.3 | 14.84 | 103 | 世茂能源 | 2023-11-22 三 | 19.08 | 18.87 | 18.77 | 19.08 | 18.77 | -0.53% | 2.60% | 10409 | 1966万 | 7.51 | 30.03 | 14.71 | 104 | 世茂能源 | 2023-11-21 二 | 18.95 | 18.94 | 18.87 | 19.05 | 18.82 | -0.37% | 1.75% | 7019 | 1329万 | 7.55 | 30.19 | 14.78 | 105 | 世茂能源 | 2023-11-20 一 | 18.85 | 18.85 | 18.94 | 19.00 | 18.82 | 0.48% | 1.60% | 6389 | 1209万 | 7.58 | 30.3 | 14.84 | 106 | 世茂能源 | 2023-11-17 五 | 18.77 | 18.78 | 18.85 | 18.90 | 18.73 | 0.37% | 1.43% | 5707 | 1075万 | 7.54 | 30.16 | 14.77 | 107 | 世茂能源 | 2023-11-16 四 | 18.85 | 18.85 | 18.78 | 18.91 | 18.75 | -0.37% | 1.70% | 6814 | 1283万 | 7.51 | 30.05 | 14.71 | 108 | 世茂能源 | 2023-11-15 三 | 18.94 | 18.84 | 18.85 | 18.97 | 18.61 | 0.05% | 1.92% | 7667 | 1444万 | 7.54 | 30.16 | 14.77 | 109 | 世茂能源 | 2023-11-14 二 | 18.86 | 18.80 | 18.84 | 18.90 | 18.71 | 0.21% | 1.78% | 7103 | 1334万 | 7.54 | 30.14 | 14.76 | 110 | 世茂能源 | 2023-11-13 一 | 18.66 | 18.66 | 18.80 | 18.88 | 18.65 | 0.75% | 2.36% | 9453 | 1772万 | 7.52 | 30.08 | 14.73 | 111 | 世茂能源 | 2023-11-10 五 | 18.89 | 18.65 | 18.66 | 18.90 | 18.32 | 0.05% | 2.67% | 10700 | 1985万 | 7.46 | 29.86 | 14.62 | 112 | 世茂能源 | 2023-11-09 四 | 18.56 | 18.55 | 18.65 | 18.90 | 18.47 | 0.54% | 2.96% | 11843 | 2212万 | 7.46 | 29.84 | 14.61 | 113 | 世茂能源 | 2023-11-08 三 | 18.52 | 18.53 | 18.55 | 18.61 | 18.35 | 0.11% | 1.86% | 7448 | 1378万 | 7.42 | 29.68 | 14.53 | 114 | 世茂能源 | 2023-11-07 二 | 18.36 | 18.37 | 18.53 | 18.57 | 18.20 | 0.87% | 2.21% | 8839 | 1628万 | 7.41 | 29.65 | 14.52 | 115 | 世茂能源 | 2023-11-06 一 | 18.31 | 18.31 | 18.37 | 18.42 | 18.21 | 0.33% | 3.22% | 12874 | 2359万 | 7.35 | 29.39 | 14.39 | 116 | 世茂能源 | 2023-11-03 五 | 18.51 | 18.51 | 18.31 | 18.88 | 18.29 | -1.08% | 4.70% | 18800 | 3481万 | 7.32 | 29.3 | 14.35 | 117 | 世茂能源 | 2023-11-02 四 | 18.37 | 18.44 | 18.51 | 18.56 | 18.23 | 0.38% | 3.39% | 13556 | 2498万 | 7.4 | 29.62 | 14.5 | 118 | 世茂能源 | 2023-11-01 三 | 18.35 | 18.20 | 18.44 | 18.46 | 18.15 | 1.32% | 2.27% | 9099 | 1671万 | 7.38 | 29.5 | 14.45 | 119 | 世茂能源 | 2023-10-31 二 | 18.05 | 18.13 | 18.20 | 18.26 | 18.00 | 0.39% | 2.07% | 8266 | 1500万 | 7.28 | 29.12 | 14.26 | 120 | 世茂能源 | 2023-10-30 一 | 18.08 | 18.08 | 18.13 | 18.27 | 17.89 | 0.28% | 2.33% | 9316 | 1690万 | 7.25 | 29.01 | 14.2 | 121 | 世茂能源 | 2023-10-27 五 | 17.73 | 17.76 | 18.08 | 18.10 | 17.73 | 1.80% | 3.23% | 12915 | 2324万 | 7.23 | 28.93 | 14.17 | 122 | 世茂能源 | 2023-10-26 四 | 17.50 | 17.58 | 17.76 | 17.85 | 17.38 | 1.02% | 3.00% | 12010 | 2114万 | 7.1 | 28.42 | 13.91 | 123 | 世茂能源 | 2023-10-25 三 | 17.55 | 17.53 | 17.58 | 17.70 | 17.51 | 0.29% | 2.48% | 9910 | 1745万 | 7.03 | 28.13 | 13.77 | 124 | 世茂能源 | 2023-10-24 二 | 17.10 | 17.18 | 17.53 | 17.57 | 16.29 | 2.04% | 4.20% | 16793 | 2881万 | 7.01 | 28.05 | 13.73 | 125 | 世茂能源 | 2023-10-23 一 | 17.60 | 17.64 | 17.18 | 17.64 | 17.09 | -2.61% | 2.16% | 8659 | 1500万 | 6.87 | 27.49 | 13.46 | 126 | 世茂能源 | 2023-10-20 五 | 17.66 | 17.67 | 17.64 | 17.96 | 17.58 | -0.17% | 1.70% | 6812 | 1209万 | 7.06 | 28.22 | 13.44 | 127 | 世茂能源 | 2023-10-19 四 | 17.77 | 17.77 | 17.67 | 18.01 | 17.60 | -0.56% | 1.75% | 7016 | 1250万 | 7.07 | 28.27 | 13.46 | 128 | 世茂能源 | 2023-10-18 三 | 18.20 | 18.21 | 17.77 | 18.20 | 17.77 | -2.42% | 2.69% | 10769 | 1928万 | 7.11 | 28.43 | 13.54 | 129 | 世茂能源 | 2023-10-17 二 | 18.29 | 18.33 | 18.21 | 18.49 | 18.14 | -0.65% | 1.73% | 6916 | 1262万 | 7.28 | 29.14 | 13.87 | 130 | 世茂能源 | 2023-10-16 一 | 18.26 | 18.25 | 18.33 | 18.41 | 18.18 | 0.44% | 1.62% | 6485 | 1186万 | 7.33 | 29.33 | 13.96 | 131 | 世茂能源 | 2023-10-13 五 | 18.52 | 18.52 | 18.25 | 18.57 | 18.18 | -1.46% | 2.16% | 8646 | 1584万 | 7.3 | 29.2 | 13.9 | 132 | 世茂能源 | 2023-10-12 四 | 18.50 | 18.40 | 18.52 | 18.57 | 18.24 | 0.65% | 2.52% | 10070 | 1855万 | 7.41 | 29.63 | 14.11 | 133 | 世茂能源 | 2023-10-11 三 | 18.33 | 18.33 | 18.40 | 18.50 | 18.27 | 0.38% | 1.78% | 7114 | 1309万 | 7.36 | 29.44 | 14.02 | 134 | 世茂能源 | 2023-10-10 二 | 18.46 | 18.48 | 18.33 | 18.57 | 18.31 | -0.81% | 1.23% | 4905 | 901万 | 7.33 | 29.33 | 13.96 | 135 | 世茂能源 | 2023-10-09 一 | 18.48 | 18.52 | 18.48 | 18.68 | 18.28 | -0.22% | 2.04% | 8157 | 1504万 | 7.39 | 29.57 | 14.08 | 136 | 世茂能源 | 2023-09-28 四 | 18.30 | 18.15 | 18.52 | 18.54 | 18.16 | 2.04% | 2.76% | 11032 | 2032万 | 7.41 | 29.63 | 14.11 | 137 | 世茂能源 | 2023-09-27 三 | 18.40 | 18.52 | 18.15 | 18.55 | 18.03 | -2.00% | 3.51% | 14035 | 2565万 | 7.26 | 29.04 | 13.83 | 138 | 世茂能源 | 2023-09-26 二 | 18.25 | 18.25 | 18.52 | 18.67 | 18.22 | 1.48% | 2.71% | 10850 | 2003万 | 7.41 | 29.63 | 14.11 | 139 | 世茂能源 | 2023-09-25 一 | 18.52 | 18.52 | 18.25 | 18.57 | 18.25 | -1.46% | 1.64% | 6547 | 1202万 | 7.3 | 29.2 | 13.9 | 140 | 世茂能源 | 2023-09-22 五 | 18.11 | 18.05 | 18.52 | 18.55 | 18.04 | 2.60% | 2.32% | 9277 | 1703万 | 7.41 | 29.63 | 14.11 | 141 | 世茂能源 | 2023-09-21 四 | 18.27 | 18.38 | 18.05 | 18.47 | 18.01 | -1.80% | 2.40% | 9588 | 1745万 | 7.22 | 28.88 | 13.75 | 142 | 世茂能源 | 2023-09-20 三 | 18.53 | 18.67 | 18.38 | 18.75 | 18.32 | -1.55% | 2.07% | 8274 | 1523万 | 7.35 | 29.41 | 14 | 143 | 世茂能源 | 2023-09-19 二 | 18.85 | 18.87 | 18.67 | 18.94 | 18.53 | -1.06% | 3.01% | 12052 | 2252万 | 7.47 | 29.87 | 14.22 | 144 | 世茂能源 | 2023-09-18 一 | 18.72 | 18.91 | 18.87 | 18.96 | 18.26 | -0.21% | 4.57% | 18280 | 3414万 | 7.55 | 30.19 | 14.38 | 145 | 世茂能源 | 2023-09-15 五 | 19.56 | 19.56 | 18.91 | 19.58 | 18.75 | -3.32% | 6.49% | 25953 | 4921万 | 7.56 | 30.26 | 14.41 | 146 | 世茂能源 | 2023-09-14 四 | 19.35 | 19.51 | 19.56 | 19.72 | 19.32 | 0.26% | 5.47% | 21868 | 4274万 | 7.82 | 31.3 | 14.9 | 147 | 世茂能源 | 2023-09-13 三 | 19.33 | 19.37 | 19.51 | 19.61 | 19.23 | 0.72% | 5.04% | 20153 | 3923万 | 7.8 | 31.22 | 14.86 | 148 | 世茂能源 | 2023-09-12 二 | 19.40 | 19.49 | 19.37 | 19.67 | 19.26 | -0.62% | 3.49% | 13970 | 2716万 | 7.75 | 30.99 | 14.76 | 149 | 世茂能源 | 2023-09-11 一 | 19.21 | 19.30 | 19.49 | 19.52 | 19.05 | 0.98% | 4.95% | 19790 | 3825万 | 7.8 | 31.18 | 14.85 | 150 | 世茂能源 | 2023-09-08 五 | 18.81 | 18.82 | 19.30 | 19.48 | 18.71 | 2.55% | 5.98% | 23938 | 4612万 | 7.72 | 30.88 | 14.7 | 151 | 世茂能源 | 2023-09-07 四 | 19.39 | 19.42 | 18.82 | 19.39 | 18.80 | -3.09% | 3.69% | 14761 | 2813万 | 7.53 | 30.11 | 14.34 | 152 | 世茂能源 | 2023-09-06 三 | 19.25 | 19.27 | 19.42 | 19.45 | 19.10 | 0.78% | 3.65% | 14604 | 2823万 | 7.77 | 31.07 | 14.79 | 153 | 世茂能源 | 2023-09-05 二 | 19.21 | 19.20 | 19.27 | 19.45 | 19.16 | 0.36% | 4.34% | 17366 | 3348万 | 7.71 | 30.83 | 14.68 | 154 | 世茂能源 | 2023-09-04 一 | 18.95 | 18.84 | 19.20 | 19.20 | 18.84 | 1.91% | 3.50% | 14007 | 2666万 | 7.68 | 30.72 | 14.63 | 155 | 世茂能源 | 2023-09-01 五 | 19.04 | 19.09 | 18.84 | 19.06 | 18.77 | -1.31% | 3.25% | 13019 | 2456万 | 7.54 | 30.14 | 14.35 | 156 | 世茂能源 | 2023-08-31 四 | 19.09 | 19.09 | 19.09 | 19.17 | 18.76 | 0.00% | 4.05% | 16198 | 3071万 | 7.64 | 30.54 | 14.54 | 157 | 世茂能源 | 2023-08-30 三 | 19.17 | 19.16 | 19.09 | 19.39 | 18.95 | -0.37% | 3.75% | 15003 | 2872万 | 7.64 | 30.54 | 14.54 | 158 | 世茂能源 | 2023-08-29 二 | 18.41 | 18.44 | 19.16 | 19.23 | 18.32 | 3.90% | 5.75% | 22984 | 4360万 | 7.66 | 30.66 | 14.6 | 159 | 世茂能源 | 2023-08-28 一 | 19.45 | 18.64 | 18.44 | 19.58 | 18.28 | -1.07% | 5.85% | 23396 | 4412万 | 7.38 | 29.5 | 14.05 | 160 | 世茂能源 | 2023-08-25 五 | 18.83 | 18.83 | 18.64 | 19.21 | 18.52 | -1.01% | 4.08% | 16325 | 3080万 | 7.46 | 29.82 | 14.2 | 161 | 世茂能源 | 2023-08-23 三 | 19.39 | 19.39 | 19.05 | 19.49 | 19.04 | -1.75% | 3.96% | 15826 | 3033万 | 7.62 | 30.48 | 14.51 | 162 | 世茂能源 | 2023-08-22 二 | 19.45 | 19.58 | 19.39 | 19.68 | 18.96 | -0.97% | 5.97% | 23898 | 4610万 | 7.76 | 31.02 | 14.77 |
|
行情刷新 | 流通股东
|