| 股票名称 | 代码 605056 | 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 | 咸亨国际 | 2023-08-22 二 | 12.23 | 12.23 | 12.46 | 12.49 | 12.13 | 1.88% | 0.59% | 9277 | 1138万 | 19.47 | 51.17 | 25.3 | 2 | 咸亨国际 | 2023-08-23 三 | 12.37 | 12.46 | 12.39 | 12.50 | 12.28 | -0.56% | 0.41% | 6481 | 804万 | 19.36 | 50.88 | 25.16 | 3 | 咸亨国际 | 2023-08-25 五 | 12.18 | 12.21 | 12.04 | 12.38 | 12.00 | -1.39% | 0.56% | 8676 | 1057万 | 18.81 | 49.44 | 27.57 | 4 | 咸亨国际 | 2023-08-28 一 | 12.33 | 12.04 | 12.09 | 12.48 | 12.06 | 0.42% | 0.56% | 8816 | 1082万 | 18.89 | 49.65 | 27.68 | 5 | 咸亨国际 | 2023-08-29 二 | 12.00 | 12.09 | 12.40 | 12.41 | 12.00 | 2.56% | 0.71% | 11035 | 1360万 | 19.38 | 50.92 | 28.39 | 6 | 咸亨国际 | 2023-08-30 三 | 12.40 | 12.40 | 12.48 | 12.59 | 12.39 | 0.65% | 0.53% | 8219 | 1028万 | 19.5 | 51.25 | 28.57 | 7 | 咸亨国际 | 2023-08-31 四 | 12.41 | 12.48 | 12.45 | 12.55 | 12.41 | -0.24% | 0.40% | 6302 | 786万 | 19.45 | 51.12 | 28.5 | 8 | 咸亨国际 | 2023-09-01 五 | 12.50 | 12.45 | 12.47 | 12.53 | 12.29 | 0.16% | 0.32% | 5058 | 627万 | 19.49 | 51.21 | 28.55 | 9 | 咸亨国际 | 2023-09-04 一 | 12.63 | 12.47 | 12.62 | 12.68 | 12.47 | 1.20% | 0.70% | 10915 | 1372万 | 19.72 | 51.82 | 28.89 | 10 | 咸亨国际 | 2023-09-05 二 | 12.60 | 12.62 | 12.62 | 12.67 | 12.56 | 0.00% | 0.35% | 5522 | 696万 | 19.72 | 51.82 | 28.89 | 11 | 咸亨国际 | 2023-09-06 三 | 12.66 | 12.62 | 12.70 | 12.74 | 12.56 | 0.63% | 0.72% | 11243 | 1427万 | 19.85 | 52.15 | 29.08 | 12 | 咸亨国际 | 2023-09-07 四 | 12.70 | 12.70 | 12.49 | 12.70 | 12.46 | -1.65% | 0.42% | 6488 | 814万 | 19.52 | 51.29 | 28.6 | 13 | 咸亨国际 | 2023-09-08 五 | 12.47 | 12.49 | 12.53 | 12.64 | 12.47 | 0.32% | 0.39% | 6080 | 763万 | 19.58 | 51.45 | 28.69 | 14 | 咸亨国际 | 2023-09-11 一 | 12.66 | 12.53 | 12.59 | 12.67 | 12.48 | 0.48% | 0.46% | 7120 | 894万 | 19.67 | 51.7 | 28.82 | 15 | 咸亨国际 | 2023-09-12 二 | 12.58 | 12.59 | 12.59 | 12.60 | 12.48 | 0.00% | 0.24% | 3762 | 471万 | 19.67 | 51.7 | 28.82 | 16 | 咸亨国际 | 2023-09-13 三 | 12.59 | 12.59 | 12.48 | 12.64 | 12.40 | -0.87% | 0.43% | 6738 | 843万 | 19.5 | 51.25 | 28.57 | 17 | 咸亨国际 | 2023-09-14 四 | 11.96 | 12.48 | 12.24 | 12.54 | 11.96 | -1.92% | 0.49% | 7617 | 934万 | 19.13 | 50.26 | 28.02 | 18 | 咸亨国际 | 2023-09-15 五 | 12.45 | 12.24 | 12.16 | 12.45 | 12.05 | -0.65% | 0.67% | 10493 | 1276万 | 19 | 49.93 | 27.84 | 19 | 咸亨国际 | 2023-09-18 一 | 12.00 | 12.16 | 12.33 | 12.48 | 12.00 | 1.40% | 0.55% | 8600 | 1059万 | 19.27 | 50.63 | 28.23 | 20 | 咸亨国际 | 2023-09-19 二 | 12.50 | 12.33 | 12.30 | 12.50 | 12.23 | -0.24% | 0.40% | 6311 | 777万 | 19.22 | 50.51 | 28.16 | 21 | 咸亨国际 | 2023-09-20 三 | 12.15 | 12.30 | 12.27 | 12.40 | 12.15 | -0.24% | 0.26% | 4034 | 496万 | 19.17 | 50.39 | 28.09 | 22 | 咸亨国际 | 2023-09-21 四 | 12.18 | 12.27 | 12.31 | 12.50 | 12.15 | 0.33% | 0.67% | 10515 | 1300万 | 19.24 | 50.55 | 28.18 | 23 | 咸亨国际 | 2023-09-22 五 | 12.31 | 12.31 | 12.41 | 12.45 | 12.19 | 0.81% | 0.41% | 6445 | 797万 | 19.39 | 50.96 | 28.41 | 24 | 咸亨国际 | 2023-09-25 一 | 12.47 | 12.41 | 12.34 | 12.60 | 12.33 | -0.56% | 0.55% | 8592 | 1070万 | 19.28 | 50.67 | 28.25 | 25 | 咸亨国际 | 2023-09-26 二 | 12.45 | 12.34 | 12.37 | 12.45 | 12.28 | 0.24% | 0.26% | 3993 | 494万 | 19.33 | 50.8 | 28.32 | 26 | 咸亨国际 | 2023-09-27 三 | 12.49 | 12.37 | 12.39 | 12.53 | 12.28 | 0.16% | 0.42% | 6622 | 823万 | 19.36 | 50.88 | 28.37 | 27 | 咸亨国际 | 2023-09-28 四 | 12.40 | 12.39 | 12.52 | 12.54 | 12.40 | 1.05% | 0.40% | 6206 | 775万 | 19.56 | 51.41 | 28.66 | 28 | 咸亨国际 | 2023-10-09 一 | 12.52 | 12.52 | 12.40 | 12.57 | 12.38 | -0.96% | 0.44% | 6845 | 852万 | 19.38 | 50.92 | 28.39 | 29 | 咸亨国际 | 2023-10-10 二 | 12.44 | 12.40 | 12.45 | 12.51 | 12.40 | 0.40% | 0.27% | 4255 | 530万 | 19.45 | 51.3 | 28.6 | 30 | 咸亨国际 | 2023-10-11 三 | 12.43 | 12.45 | 12.43 | 12.53 | 12.33 | -0.16% | 0.36% | 5645 | 702万 | 19.42 | 51.21 | 28.55 | 31 | 咸亨国际 | 2023-10-12 四 | 12.39 | 12.43 | 12.27 | 12.50 | 12.25 | -1.29% | 0.43% | 6677 | 823万 | 19.17 | 50.55 | 28.19 | 32 | 咸亨国际 | 2023-10-13 五 | 12.23 | 12.27 | 12.18 | 12.30 | 12.13 | -0.73% | 0.33% | 5091 | 620万 | 19.03 | 50.18 | 27.98 | 33 | 咸亨国际 | 2023-10-16 一 | 12.21 | 12.18 | 11.99 | 12.21 | 11.88 | -1.56% | 0.70% | 10997 | 1323万 | 18.74 | 49.4 | 27.54 | 34 | 咸亨国际 | 2023-10-17 二 | 11.99 | 11.99 | 12.06 | 12.07 | 11.93 | 0.58% | 0.35% | 5449 | 654万 | 18.85 | 49.69 | 27.7 | 35 | 咸亨国际 | 2023-10-18 三 | 12.08 | 12.06 | 11.75 | 12.08 | 11.67 | -2.57% | 0.62% | 9731 | 1150万 | 18.36 | 48.41 | 26.99 | 36 | 咸亨国际 | 2023-10-19 四 | 11.71 | 11.75 | 11.80 | 12.02 | 11.70 | 0.43% | 0.41% | 6329 | 750万 | 18.44 | 48.62 | 27.11 | 37 | 咸亨国际 | 2023-10-20 五 | 11.80 | 11.80 | 11.68 | 11.90 | 11.68 | -1.02% | 0.37% | 5778 | 680万 | 18.25 | 48.12 | 26.83 | 38 | 咸亨国际 | 2023-10-23 一 | 12.12 | 11.68 | 11.24 | 12.15 | 11.16 | -3.77% | 0.92% | 14304 | 1651万 | 17.56 | 46.31 | 25.82 | 39 | 咸亨国际 | 2023-10-24 二 | 11.23 | 11.24 | 11.64 | 11.80 | 11.22 | 3.56% | 0.73% | 11364 | 1310万 | 18.19 | 47.96 | 26.74 | 40 | 咸亨国际 | 2023-10-25 三 | 11.78 | 11.64 | 12.09 | 12.27 | 11.73 | 3.87% | 0.70% | 10955 | 1322万 | 18.89 | 49.81 | 27.77 | 41 | 咸亨国际 | 2023-10-26 四 | 11.95 | 12.09 | 12.10 | 12.11 | 11.92 | 0.08% | 0.44% | 6836 | 822万 | 18.91 | 49.85 | 27.8 | 42 | 咸亨国际 | 2023-10-27 五 | 11.94 | 12.10 | 12.18 | 12.20 | 11.94 | 0.66% | 0.64% | 9928 | 1206万 | 19.03 | 50.18 | 27.98 | 43 | 咸亨国际 | 2023-10-30 一 | 12.22 | 12.18 | 12.15 | 12.30 | 12.12 | -0.25% | 0.40% | 6221 | 757万 | 18.99 | 50.06 | 27.91 | 44 | 咸亨国际 | 2023-10-31 二 | 12.15 | 12.15 | 12.11 | 12.25 | 12.09 | -0.33% | 0.35% | 5445 | 662万 | 18.92 | 49.89 | 31.63 | 45 | 咸亨国际 | 2023-11-01 三 | 12.11 | 12.11 | 12.20 | 12.26 | 12.08 | 0.74% | 0.49% | 7699 | 939万 | 19.06 | 50.27 | 31.86 | 46 | 咸亨国际 | 2023-11-02 四 | 12.21 | 12.20 | 12.07 | 12.30 | 12.05 | -1.07% | 0.51% | 8040 | 975万 | 18.86 | 49.73 | 31.53 | 47 | 咸亨国际 | 2023-11-03 五 | 12.05 | 12.07 | 12.26 | 12.34 | 11.93 | 1.57% | 0.67% | 10425 | 1280万 | 19.16 | 50.51 | 32.02 | 48 | 咸亨国际 | 2023-11-06 一 | 12.30 | 12.26 | 12.33 | 12.38 | 12.20 | 0.57% | 0.57% | 8958 | 1103万 | 19.27 | 50.8 | 32.2 | 49 | 咸亨国际 | 2023-11-07 二 | 12.35 | 12.33 | 12.44 | 12.52 | 12.23 | 0.89% | 0.96% | 15030 | 1866万 | 19.44 | 51.25 | 32.49 | 50 | 咸亨国际 | 2023-11-08 三 | 12.52 | 12.44 | 12.40 | 12.52 | 12.35 | -0.32% | 0.52% | 8203 | 1019万 | 19.38 | 51.09 | 32.39 | 51 | 咸亨国际 | 2023-11-09 四 | 12.40 | 12.40 | 12.36 | 12.49 | 12.34 | -0.32% | 0.42% | 6600 | 819万 | 19.31 | 50.92 | 32.28 | 52 | 咸亨国际 | 2023-11-10 五 | 12.32 | 12.36 | 12.43 | 12.53 | 12.27 | 0.57% | 0.82% | 12835 | 1600万 | 19.42 | 51.21 | 32.47 | 53 | 咸亨国际 | 2023-11-13 一 | 12.54 | 12.43 | 12.54 | 12.55 | 12.45 | 0.88% | 0.61% | 9489 | 1188万 | 19.6 | 51.67 | 32.75 | 54 | 咸亨国际 | 2023-11-14 二 | 12.55 | 12.54 | 12.56 | 12.57 | 12.49 | 0.16% | 0.67% | 10525 | 1320万 | 19.63 | 51.75 | 32.8 | 55 | 咸亨国际 | 2023-11-15 三 | 12.57 | 12.56 | 12.77 | 12.83 | 12.56 | 1.67% | 1.81% | 28355 | 3604万 | 19.96 | 52.61 | 33.35 | 56 | 咸亨国际 | 2023-11-16 四 | 12.75 | 12.77 | 12.50 | 12.77 | 12.47 | -2.11% | 1.01% | 15809 | 1990万 | 19.53 | 51.5 | 32.65 | 57 | 咸亨国际 | 2023-11-17 五 | 12.59 | 12.50 | 12.62 | 12.65 | 12.50 | 0.96% | 0.72% | 11269 | 1420万 | 19.72 | 52 | 32.96 | 58 | 咸亨国际 | 2023-11-20 一 | 12.62 | 12.62 | 12.80 | 12.81 | 12.55 | 1.43% | 1.11% | 17300 | 2205万 | 20 | 52.74 | 33.43 | 59 | 咸亨国际 | 2023-11-21 二 | 12.79 | 12.80 | 12.82 | 12.95 | 12.74 | 0.16% | 1.05% | 16407 | 2103万 | 20.03 | 52.82 | 33.48 | 60 | 咸亨国际 | 2023-11-22 三 | 12.80 | 12.82 | 12.64 | 12.87 | 12.62 | -1.40% | 0.67% | 10481 | 1334万 | 19.75 | 52.08 | 33.01 | 61 | 咸亨国际 | 2023-11-23 四 | 12.71 | 12.64 | 12.78 | 12.79 | 12.64 | 1.11% | 0.64% | 10016 | 1275万 | 19.97 | 52.65 | 33.38 | 62 | 咸亨国际 | 2023-11-24 五 | 12.81 | 12.78 | 12.64 | 12.81 | 12.54 | -1.10% | 0.64% | 9948 | 1256万 | 19.75 | 52.08 | 33.01 | 63 | 咸亨国际 | 2023-11-27 一 | 12.75 | 12.64 | 12.65 | 12.75 | 12.46 | 0.08% | 0.88% | 13698 | 1722万 | 19.77 | 52.12 | 33.04 | 64 | 咸亨国际 | 2023-11-28 二 | 12.52 | 12.65 | 12.75 | 12.75 | 12.52 | 0.79% | 0.94% | 14686 | 1864万 | 19.92 | 52.53 | 33.3 | 65 | 咸亨国际 | 2023-11-29 三 | 12.74 | 12.75 | 12.91 | 13.25 | 12.70 | 1.25% | 3.05% | 47681 | 6165万 | 20.17 | 53.19 | 33.72 | 66 | 咸亨国际 | 2023-11-30 四 | 12.83 | 12.91 | 13.19 | 13.35 | 12.79 | 2.17% | 3.33% | 53253 | 6995万 | 21.1 | 54.34 | 34.45 | 67 | 咸亨国际 | 2023-12-01 五 | 13.06 | 13.19 | 13.25 | 13.68 | 13.04 | 0.45% | 3.23% | 51604 | 6887万 | 21.2 | 54.59 | 34.61 | 68 | 咸亨国际 | 2023-12-04 一 | 13.25 | 13.25 | 13.31 | 13.54 | 13.12 | 0.45% | 2.25% | 36071 | 4799万 | 21.29 | 54.84 | 34.76 | 69 | 咸亨国际 | 2023-12-05 二 | 13.28 | 13.31 | 13.23 | 13.48 | 13.18 | -0.60% | 1.80% | 28733 | 3831万 | 21.16 | 54.51 | 34.55 | 70 | 咸亨国际 | 2023-12-06 三 | 13.25 | 13.23 | 13.03 | 13.30 | 12.99 | -1.51% | 1.85% | 29671 | 3895万 | 20.84 | 53.68 | 34.03 | 71 | 咸亨国际 | 2023-12-07 四 | 13.14 | 13.03 | 13.03 | 13.14 | 12.82 | 0.00% | 1.26% | 20096 | 2603万 | 20.84 | 53.68 | 34.03 | 72 | 咸亨国际 | 2023-12-08 五 | 13.02 | 13.03 | 12.83 | 13.09 | 12.67 | -1.53% | 1.30% | 20830 | 2678万 | 20.52 | 52.86 | 33.51 | 73 | 咸亨国际 | 2023-12-11 一 | 12.84 | 12.83 | 13.10 | 13.16 | 12.67 | 2.10% | 1.81% | 28935 | 3762万 | 20.96 | 53.97 | 34.22 | 74 | 咸亨国际 | 2023-12-12 二 | 13.26 | 13.10 | 13.31 | 13.38 | 12.99 | 1.60% | 1.73% | 27711 | 3669万 | 21.29 | 54.84 | 34.76 | 75 | 咸亨国际 | 2023-12-13 三 | 13.31 | 13.31 | 13.46 | 13.58 | 13.28 | 1.13% | 1.56% | 24959 | 3361万 | 21.53 | 55.46 | 35.16 | 76 | 咸亨国际 | 2023-12-14 四 | 13.52 | 13.46 | 13.50 | 13.77 | 13.46 | 0.30% | 1.69% | 26993 | 3663万 | 21.6 | 55.62 | 35.26 | 77 | 咸亨国际 | 2023-12-15 五 | 13.50 | 13.50 | 13.51 | 13.70 | 13.41 | 0.07% | 1.76% | 28217 | 3827万 | 21.61 | 55.66 | 35.29 | 78 | 咸亨国际 | 2023-12-18 一 | 13.51 | 13.51 | 13.62 | 13.96 | 13.35 | 0.81% | 2.46% | 39413 | 5371万 | 21.79 | 56.12 | 35.57 | 79 | 咸亨国际 | 2023-12-19 二 | 13.66 | 13.62 | 13.65 | 13.75 | 13.48 | 0.22% | 1.34% | 21443 | 2921万 | 21.84 | 56.24 | 35.65 | 80 | 咸亨国际 | 2023-12-20 三 | 13.74 | 13.65 | 13.74 | 13.85 | 13.60 | 0.66% | 1.57% | 25187 | 3456万 | 21.98 | 56.61 | 35.89 | 81 | 咸亨国际 | 2023-12-21 四 | 13.79 | 13.74 | 13.97 | 14.02 | 13.65 | 1.67% | 2.49% | 39772 | 5517万 | 22.35 | 57.56 | 36.49 | 82 | 咸亨国际 | 2023-12-22 五 | 14.00 | 13.97 | 13.75 | 14.00 | 13.67 | -1.57% | 2.18% | 34942 | 4832万 | 22 | 56.65 | 35.91 | 83 | 咸亨国际 | 2023-12-25 一 | 13.64 | 13.75 | 13.76 | 13.92 | 13.51 | 0.07% | 1.37% | 21982 | 3029万 | 22.01 | 56.69 | 35.94 | 84 | 咸亨国际 | 2023-12-26 二 | 13.77 | 13.76 | 13.54 | 13.85 | 13.47 | -1.60% | 1.11% | 17824 | 2421万 | 21.66 | 55.79 | 35.36 | 85 | 咸亨国际 | 2023-12-27 三 | 13.70 | 13.54 | 13.80 | 13.83 | 13.53 | 1.92% | 0.86% | 13705 | 1878万 | 22.08 | 56.86 | 36.04 | 86 | 咸亨国际 | 2023-12-28 四 | 13.80 | 13.80 | 14.17 | 15.05 | 13.80 | 2.68% | 4.67% | 74661 | 10644万 | 22.67 | 58.38 | 37.01 | 87 | 咸亨国际 | 2023-12-29 五 | 14.06 | 14.17 | 15.59 | 15.59 | 14.06 | 10.02% | 10.33% | 165270 | 25139万 | 24.94 | 64.23 | 40.72 | 88 | 咸亨国际 | 2024-01-02 二 | 16.00 | 15.59 | 16.42 | 17.15 | 15.66 | 5.32% | 23.49% | 375771 | 62536万 | 26.27 | 67.65 | 42.89 | 89 | 咸亨国际 | 2024-01-03 三 | 16.00 | 16.42 | 15.35 | 16.33 | 15.08 | -6.52% | 16.19% | 259036 | 40033万 | 24.56 | 63.24 | 40.09 | 90 | 咸亨国际 | 2024-01-04 四 | 14.94 | 15.35 | 14.84 | 15.56 | 14.74 | -3.32% | 10.62% | 169817 | 25510万 | 23.74 | 61.14 | 38.76 | 91 | 咸亨国际 | 2024-01-05 五 | 14.84 | 14.84 | 15.30 | 15.38 | 14.57 | 3.10% | 11.57% | 185132 | 27901万 | 24.48 | 63.04 | 39.96 | 92 | 咸亨国际 | 2024-01-08 一 | 14.74 | 15.30 | 15.20 | 15.28 | 14.68 | -0.65% | 6.94% | 111088 | 16750万 | 24.32 | 62.63 | 39.7 | 93 | 咸亨国际 | 2024-01-09 二 | 15.02 | 15.20 | 14.40 | 15.15 | 13.89 | -5.26% | 7.79% | 124635 | 18086万 | 23.04 | 59.33 | 37.61 | 94 | 咸亨国际 | 2024-01-10 三 | 14.19 | 14.40 | 13.14 | 14.19 | 13.10 | -8.75% | 7.62% | 121976 | 16334万 | 21.02 | 54.14 | 34.32 | 95 | 咸亨国际 | 2024-01-11 四 | 13.14 | 13.14 | 13.82 | 13.87 | 13.11 | 5.18% | 7.43% | 118926 | 16164万 | 22.11 | 56.94 | 36.1 | 96 | 咸亨国际 | 2024-01-12 五 | 13.69 | 13.82 | 13.85 | 13.96 | 13.60 | 0.22% | 4.40% | 70328 | 9682万 | 22.16 | 57.06 | 36.17 | 97 | 咸亨国际 | 2024-01-15 一 | 13.71 | 13.85 | 14.25 | 14.30 | 13.71 | 2.89% | 3.66% | 58604 | 8260万 | 22.8 | 58.71 | 37.22 | 98 | 咸亨国际 | 2024-01-16 二 | 14.35 | 14.25 | 14.17 | 14.35 | 13.89 | -0.56% | 2.30% | 36783 | 5183万 | 22.67 | 58.38 | 37.01 | 99 | 咸亨国际 | 2024-01-17 三 | 14.02 | 14.17 | 13.48 | 14.05 | 13.42 | -4.87% | 3.07% | 49130 | 6686万 | 21.56 | 55.54 | 35.21 | 100 | 咸亨国际 | 2024-01-18 四 | 13.47 | 13.48 | 13.75 | 13.75 | 12.93 | 2.00% | 3.16% | 50497 | 6718万 | 22 | 56.65 | 35.91 | 101 | 咸亨国际 | 2024-01-19 五 | 13.86 | 13.75 | 13.50 | 13.90 | 13.43 | -1.82% | 1.85% | 29598 | 4039万 | 21.6 | 55.62 | 35.26 | 102 | 咸亨国际 | 2024-01-22 一 | 13.50 | 13.50 | 12.73 | 13.54 | 12.45 | -5.70% | 2.63% | 42136 | 5484万 | 20.36 | 52.45 | 33.25 | 103 | 咸亨国际 | 2024-01-23 二 | 12.83 | 12.73 | 12.66 | 12.83 | 12.30 | -0.55% | 1.80% | 28808 | 3635万 | 20.25 | 52.16 | 33.07 | 104 | 咸亨国际 | 2024-01-24 三 | 12.70 | 12.66 | 12.58 | 12.70 | 12.06 | -0.63% | 2.42% | 38638 | 4780万 | 20.12 | 51.83 | 32.86 | 105 | 咸亨国际 | 2024-01-25 四 | 12.80 | 12.58 | 13.45 | 13.50 | 12.58 | 6.92% | 2.59% | 41459 | 5465万 | 21.52 | 55.33 | 35.08 | 106 | 咸亨国际 | 2024-01-26 五 | 13.66 | 13.45 | 13.76 | 13.82 | 13.40 | 2.30% | 2.41% | 38542 | 5280万 | 22.01 | 56.61 | 35.88 | 107 | 咸亨国际 | 2024-01-29 一 | 13.75 | 13.76 | 13.60 | 14.25 | 13.60 | -1.16% | 2.33% | 37350 | 5165万 | 21.76 | 55.95 | 35.47 | 108 | 咸亨国际 | 2024-01-30 二 | 13.48 | 13.60 | 13.10 | 13.60 | 13.00 | -3.68% | 1.54% | 24713 | 3284万 | 20.96 | 53.89 | 34.16 | 109 | 咸亨国际 | 2024-01-31 三 | 13.08 | 13.10 | 12.63 | 13.10 | 12.40 | -3.59% | 2.00% | 32051 | 4053万 | 20.2 | 51.96 | 32.94 | 110 | 咸亨国际 | 2024-02-01 四 | 12.78 | 12.63 | 12.28 | 12.78 | 11.96 | -2.77% | 1.63% | 26128 | 3222万 | 19.64 | 50.52 | 32.02 | 111 | 咸亨国际 | 2024-02-02 五 | 12.41 | 12.28 | 11.70 | 12.60 | 11.40 | -4.72% | 2.01% | 32158 | 3854万 | 18.72 | 48.13 | 30.51 | 112 | 咸亨国际 | 2024-02-05 一 | 11.79 | 11.70 | 10.62 | 11.80 | 10.53 | -9.23% | 2.92% | 46663 | 5036万 | 16.99 | 43.69 | 27.7 | 113 | 咸亨国际 | 2024-02-06 二 | 10.55 | 10.62 | 10.95 | 11.16 | 9.76 | 3.11% | 3.46% | 55419 | 5842万 | 17.52 | 45.05 | 28.56 | 114 | 咸亨国际 | 2024-02-07 三 | 11.00 | 10.95 | 10.25 | 11.02 | 10.25 | -6.39% | 3.26% | 52081 | 5534万 | 16.4 | 42.17 | 26.73 | 115 | 咸亨国际 | 2024-02-08 四 | 10.32 | 10.25 | 10.65 | 10.76 | 9.25 | 3.90% | 3.90% | 62437 | 6158万 | 17.04 | 43.81 | 27.77 | 116 | 咸亨国际 | 2024-02-19 一 | 10.98 | 10.65 | 11.26 | 11.46 | 10.70 | 5.73% | 2.73% | 43667 | 4878万 | 18.01 | 46.32 | 29.36 | 117 | 咸亨国际 | 2024-02-20 二 | 11.41 | 11.26 | 12.00 | 12.06 | 11.18 | 6.57% | 2.61% | 41746 | 4924万 | 19.2 | 49.37 | 31.29 | 118 | 咸亨国际 | 2024-02-21 三 | 11.99 | 12.00 | 12.50 | 12.92 | 11.77 | 4.17% | 3.27% | 52292 | 6505万 | 20 | 51.42 | 32.6 | 119 | 咸亨国际 | 2024-02-22 四 | 12.39 | 12.50 | 12.57 | 12.75 | 12.39 | 0.56% | 1.79% | 28675 | 3592万 | 20.11 | 51.71 | 32.78 | 120 | 咸亨国际 | 2024-02-23 五 | 12.59 | 12.57 | 12.69 | 12.73 | 12.41 | 0.95% | 2.24% | 35761 | 4503万 | 20.3 | 52.2 | 33.09 | 121 | 咸亨国际 | 2024-02-26 一 | 12.90 | 12.69 | 13.27 | 13.47 | 12.79 | 4.57% | 3.10% | 49663 | 6536万 | 21.23 | 54.59 | 34.61 | 122 | 咸亨国际 | 2024-02-27 二 | 13.27 | 13.27 | 13.76 | 13.95 | 13.06 | 3.69% | 2.61% | 41804 | 5705万 | 22.01 | 56.61 | 35.88 | 123 | 咸亨国际 | 2024-02-28 三 | 13.90 | 13.76 | 12.89 | 13.97 | 12.89 | -6.32% | 2.87% | 45932 | 6172万 | 20.62 | 53.03 | 33.61 | 124 | 咸亨国际 | 2024-02-29 四 | 13.00 | 12.89 | 13.30 | 13.34 | 12.56 | 3.18% | 2.69% | 43043 | 5648万 | 21.28 | 54.71 | 34.68 | 125 | 咸亨国际 | 2024-03-01 五 | 13.36 | 13.30 | 13.39 | 13.55 | 13.26 | 0.68% | 1.91% | 30497 | 4086万 | 21.42 | 55.08 | 34.92 | 126 | 咸亨国际 | 2024-03-04 一 | 13.56 | 13.39 | 13.22 | 13.56 | 13.01 | -1.27% | 1.77% | 28258 | 3739万 | 21.15 | 54.38 | 34.48 | 127 | 咸亨国际 | 2024-03-05 二 | 13.17 | 13.22 | 13.17 | 13.30 | 13.04 | -0.38% | 1.69% | 27095 | 3559万 | 21.07 | 54.18 | 34.35 | 128 | 咸亨国际 | 2024-03-06 三 | 13.10 | 13.17 | 13.18 | 13.35 | 12.91 | 0.08% | 1.54% | 24625 | 3231万 | 21.08 | 54.22 | 34.37 | 129 | 咸亨国际 | 2024-03-07 四 | 13.24 | 13.18 | 13.13 | 13.42 | 12.97 | -0.38% | 1.43% | 22848 | 3015万 | 21 | 54.01 | 34.24 | 130 | 咸亨国际 | 2024-03-08 五 | 13.28 | 13.13 | 13.20 | 13.28 | 13.01 | 0.53% | 1.03% | 16463 | 2165万 | 21.12 | 54.3 | 34.42 | 131 | 咸亨国际 | 2024-03-14 四 | 14.56 | 14.38 | 14.44 | 15.37 | 14.00 | 0.42% | 7.43% | 118840 | 17184万 | 23.1 | 59.4 | 37.66 | 132 | 咸亨国际 | 2024-03-15 五 | 15.20 | 14.44 | 15.88 | 15.88 | 14.31 | 9.97% | 19.82% | 317096 | 49331万 | 25.4 | 65.33 | 41.41 | 133 | 咸亨国际 | 2024-03-18 一 | 15.20 | 15.88 | 15.86 | 16.00 | 15.00 | -0.13% | 17.38% | 277968 | 43082万 | 25.37 | 65.24 | 41.36 | 134 | 咸亨国际 | 2024-03-19 二 | 15.48 | 15.86 | 16.00 | 16.28 | 15.30 | 0.88% | 12.32% | 197129 | 31179万 | 25.6 | 65.82 | 41.73 | 135 | 咸亨国际 | 2024-03-20 三 | 17.56 | 16.00 | 17.60 | 17.60 | 17.56 | 10.00% | 7.99% | 127751 | 22471万 | 28.16 | 72.4 | 45.9 | 136 | 咸亨国际 | 2024-03-21 四 | 19.36 | 17.60 | 19.36 | 19.36 | 17.50 | 10.00% | 32.51% | 520053 | 97235万 | 30.97 | 79.64 | 50.49 | 137 | 咸亨国际 | 2024-03-22 五 | 19.00 | 19.36 | 17.42 | 19.00 | 17.42 | -10.02% | 4.49% | 71801 | 12827万 | 27.87 | 71.66 | 45.43 | 138 | 咸亨国际 | 2024-03-25 一 | 15.68 | 17.42 | 15.68 | 15.88 | 15.68 | -9.99% | 8.34% | 133488 | 20931万 | 25.08 | 64.5 | 40.89 | 139 | 咸亨国际 | 2024-03-26 二 | 14.11 | 15.68 | 14.11 | 14.68 | 14.11 | -10.01% | 19.97% | 319513 | 45621万 | 22.57 | 58.05 | 36.8 | 140 | 咸亨国际 | 2024-03-27 三 | 14.10 | 14.11 | 13.38 | 14.30 | 13.30 | -5.17% | 14.62% | 233837 | 32217万 | 21.4 | 55.04 | 34.89 | 141 | 咸亨国际 | 2024-03-28 四 | 13.65 | 13.38 | 14.07 | 14.25 | 13.52 | 5.16% | 13.86% | 221792 | 30918万 | 22.51 | 57.88 | 36.69 | 142 | 咸亨国际 | 2024-03-29 五 | 13.91 | 14.07 | 13.80 | 14.22 | 13.65 | -1.92% | 10.01% | 160069 | 22280万 | 22.08 | 56.77 | 35.99 | 143 | 咸亨国际 | 2024-04-01 一 | 13.85 | 13.80 | 14.07 | 14.30 | 13.70 | 1.96% | 8.86% | 141796 | 19803万 | 22.51 | 57.88 | 36.69 | 144 | 咸亨国际 | 2024-04-02 二 | 13.98 | 14.07 | 13.84 | 14.24 | 13.75 | -1.63% | 8.01% | 128107 | 17882万 | 22.14 | 56.93 | 36.09 | 145 | 咸亨国际 | 2024-04-03 三 | 13.70 | 13.84 | 13.37 | 13.70 | 13.03 | -3.40% | 7.45% | 119246 | 15887万 | 21.39 | 55 | 34.87 | 146 | 咸亨国际 | 2024-04-08 一 | 13.20 | 13.37 | 12.61 | 13.35 | 12.55 | -5.68% | 6.35% | 101550 | 13054万 | 20.17 | 51.87 | 32.88 | 147 | 咸亨国际 | 2024-04-09 二 | 12.67 | 12.61 | 12.83 | 12.90 | 12.58 | 1.74% | 4.51% | 72138 | 9224万 | 20.52 | 52.78 | 33.46 | 148 | 咸亨国际 | 2024-04-10 三 | 12.80 | 12.83 | 12.61 | 12.93 | 12.20 | -1.71% | 5.24% | 83780 | 10492万 | 20.17 | 51.87 | 32.88 | 149 | 咸亨国际 | 2024-04-11 四 | 12.43 | 12.61 | 12.51 | 12.78 | 12.39 | -0.79% | 3.16% | 50561 | 6375万 | 20.01 | 51.46 | 32.62 | 150 | 咸亨国际 | 2024-04-12 五 | 12.40 | 12.51 | 12.38 | 12.61 | 12.35 | -1.04% | 2.36% | 37832 | 4717万 | 19.8 | 50.93 | 32.28 | 151 | 咸亨国际 | 2024-04-15 一 | 12.38 | 12.38 | 12.00 | 12.50 | 11.71 | -3.07% | 4.32% | 69051 | 8311万 | 19.2 | 49.37 | 31.29 | 152 | 咸亨国际 | 2024-04-16 二 | 11.80 | 12.00 | 11.51 | 11.96 | 10.91 | -4.08% | 6.17% | 98741 | 11273万 | 18.41 | 47.35 | 30.02 | 153 | 咸亨国际 | 2024-04-17 三 | 11.67 | 11.51 | 12.26 | 12.28 | 11.67 | 6.52% | 4.66% | 74513 | 8995万 | 19.61 | 50.43 | 31.97 | 154 | 咸亨国际 | 2024-04-18 四 | 12.35 | 12.26 | 12.62 | 12.82 | 12.08 | 2.94% | 4.71% | 75366 | 9459万 | 20.19 | 51.92 | 32.91 | 155 | 咸亨国际 | 2024-04-19 五 | 12.50 | 12.62 | 12.80 | 12.97 | 12.38 | 1.43% | 5.34% | 85411 | 10809万 | 20.48 | 52.66 | 33.38 | 156 | 咸亨国际 | 2024-04-22 一 | 12.44 | 12.80 | 12.34 | 12.78 | 12.20 | -3.59% | 3.79% | 60583 | 7551万 | 19.74 | 50.76 | 32.18 | 157 | 咸亨国际 | 2024-04-23 二 | 12.39 | 12.34 | 12.56 | 12.70 | 12.35 | 1.78% | 2.63% | 42010 | 5281万 | 20.09 | 51.67 | 32.75 | 158 | 咸亨国际 | 2024-04-24 三 | 12.73 | 12.56 | 12.96 | 13.06 | 12.61 | 3.18% | 3.30% | 52856 | 6831万 | 20.73 | 53.31 | 33.8 | 159 | 咸亨国际 | 2024-04-25 四 | 12.96 | 12.96 | 12.80 | 13.00 | 12.68 | -1.23% | 2.91% | 46474 | 5971万 | 20.48 | 52.66 | 33.38 | 160 | 咸亨国际 | 2024-04-26 五 | 12.85 | 12.80 | 12.85 | 13.11 | 12.76 | 0.39% | 3.20% | 51244 | 6622万 | 20.56 | 52.86 | 33.51 | 161 | 咸亨国际 | 2024-04-29 一 | 12.81 | 12.85 | 13.19 | 13.19 | 12.76 | 2.65% | 3.62% | 57873 | 7556万 | 21.1 | 54.26 | 34.4 | 162 | 咸亨国际 | 2024-04-30 二 | 13.15 | 13.19 | 13.12 | 13.25 | 12.97 | -0.53% | 2.96% | 47389 | 6210万 | 20.99 | 53.97 | 58.33 |
|
行情刷新 | 流通股东
|