| 股票名称 | 代码 605169 | 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 | 洪通燃气 | 2024-04-30 二 | 8.21 | 8.24 | 8.21 | 8.35 | 8.09 | -0.36% | 4.22% | 55908 | 4597万 | 10.87 | 23.22 | 16.41 | 2 | 洪通燃气 | 2024-04-29 一 | 8.13 | 8.34 | 8.24 | 8.26 | 7.90 | -1.20% | 5.63% | 74553 | 6073万 | 10.91 | 23.31 | 16.47 | 3 | 洪通燃气 | 2024-04-26 五 | 8.25 | 8.75 | 8.34 | 8.44 | 8.22 | -4.69% | 7.54% | 99871 | 8321万 | 11.04 | 23.59 | 16.67 | 4 | 洪通燃气 | 2024-04-25 四 | 8.78 | 9.00 | 8.75 | 8.97 | 8.50 | -2.78% | 8.13% | 107664 | 9369万 | 11.58 | 24.75 | 16.16 | 5 | 洪通燃气 | 2024-04-24 三 | 9.87 | 9.13 | 9.00 | 9.87 | 8.80 | -1.42% | 11.99% | 158789 | 14720万 | 11.91 | 25.46 | 16.63 | 6 | 洪通燃气 | 2024-04-23 二 | 8.23 | 8.30 | 9.13 | 9.13 | 8.23 | 10.00% | 3.63% | 48041 | 4319万 | 12.09 | 25.83 | 16.87 | 7 | 洪通燃气 | 2024-04-22 一 | 9.12 | 8.70 | 8.30 | 9.12 | 8.17 | -4.60% | 8.11% | 107355 | 9100万 | 10.99 | 23.48 | 15.33 | 8 | 洪通燃气 | 2024-04-19 五 | 8.07 | 7.91 | 8.70 | 8.70 | 8.07 | 9.99% | 1.89% | 24954 | 2156万 | 11.52 | 24.61 | 16.07 | 9 | 洪通燃气 | 2024-04-18 四 | 8.08 | 8.06 | 7.91 | 8.22 | 7.88 | -1.86% | 2.63% | 34790 | 2786万 | 10.47 | 22.38 | 17.89 | 10 | 洪通燃气 | 2024-04-17 三 | 7.66 | 7.58 | 8.06 | 8.17 | 7.66 | 6.33% | 4.28% | 56601 | 4525万 | 10.67 | 22.8 | 18.23 | 11 | 洪通燃气 | 2024-04-16 二 | 8.26 | 8.42 | 7.58 | 8.36 | 7.58 | -9.98% | 4.10% | 54272 | 4216万 | 10.03 | 21.44 | 17.15 | 12 | 洪通燃气 | 2024-04-15 一 | 8.98 | 9.04 | 8.42 | 8.98 | 8.22 | -6.86% | 5.08% | 67245 | 5731万 | 11.15 | 23.82 | 19.05 | 13 | 洪通燃气 | 2024-04-12 五 | 9.00 | 9.05 | 9.04 | 9.17 | 8.97 | -0.11% | 4.07% | 53825 | 4872万 | 11.97 | 25.57 | 20.45 | 14 | 洪通燃气 | 2024-04-11 四 | 9.12 | 9.25 | 9.05 | 9.20 | 8.87 | -2.16% | 3.83% | 50647 | 4598万 | 11.98 | 25.6 | 20.47 | 15 | 洪通燃气 | 2024-04-10 三 | 8.99 | 9.02 | 9.25 | 9.39 | 8.95 | 2.55% | 4.00% | 52922 | 4868万 | 12.25 | 26.17 | 20.92 | 16 | 洪通燃气 | 2024-04-09 二 | 8.87 | 8.98 | 9.02 | 9.10 | 8.87 | 0.45% | 2.03% | 26936 | 2429万 | 11.94 | 25.52 | 20.4 | 17 | 洪通燃气 | 2024-04-08 一 | 9.25 | 9.34 | 8.98 | 9.38 | 8.95 | -3.85% | 4.06% | 53785 | 4888万 | 11.89 | 25.4 | 20.31 | 18 | 洪通燃气 | 2024-04-03 三 | 9.10 | 9.15 | 9.34 | 9.77 | 9.06 | 2.08% | 3.46% | 45776 | 4261万 | 12.36 | 26.42 | 21.13 | 19 | 洪通燃气 | 2024-04-02 二 | 8.97 | 9.01 | 9.15 | 9.23 | 8.97 | 1.55% | 2.18% | 28801 | 2634万 | 12.11 | 25.88 | 20.7 | 20 | 洪通燃气 | 2024-04-01 一 | 8.93 | 8.86 | 9.01 | 9.01 | 8.85 | 1.69% | 1.87% | 24815 | 2222万 | 11.93 | 25.49 | 20.38 | 21 | 洪通燃气 | 2024-03-29 五 | 8.70 | 8.67 | 8.86 | 8.99 | 8.67 | 2.19% | 1.98% | 26234 | 2311万 | 11.73 | 25.06 | 20.04 | 22 | 洪通燃气 | 2024-03-28 四 | 8.53 | 8.61 | 8.67 | 8.78 | 8.50 | 0.70% | 1.57% | 20756 | 1794万 | 11.48 | 24.53 | 19.61 | 23 | 洪通燃气 | 2024-03-27 三 | 8.73 | 8.73 | 8.61 | 8.85 | 8.61 | -1.37% | 1.59% | 21018 | 1840万 | 11.4 | 24.36 | 19.48 | 24 | 洪通燃气 | 2024-03-26 二 | 8.80 | 8.83 | 8.73 | 8.85 | 8.57 | -1.13% | 1.79% | 23634 | 2058万 | 11.56 | 24.7 | 19.75 | 25 | 洪通燃气 | 2024-03-25 一 | 8.90 | 8.88 | 8.83 | 9.00 | 8.74 | -0.56% | 2.06% | 27314 | 2426万 | 11.69 | 24.98 | 19.97 | 26 | 洪通燃气 | 2024-03-22 五 | 8.97 | 8.98 | 8.88 | 9.03 | 8.72 | -1.11% | 1.77% | 23394 | 2075万 | 11.76 | 25.12 | 20.09 | 27 | 洪通燃气 | 2024-03-21 四 | 8.87 | 8.88 | 8.98 | 9.03 | 8.76 | 1.13% | 1.70% | 22508 | 2004万 | 11.89 | 25.4 | 20.31 | 28 | 洪通燃气 | 2024-03-20 三 | 8.82 | 8.83 | 8.88 | 8.89 | 8.73 | 0.57% | 1.63% | 21516 | 1896万 | 11.76 | 25.12 | 20.09 | 29 | 洪通燃气 | 2024-03-19 二 | 8.85 | 8.83 | 8.83 | 8.92 | 8.80 | 0.00% | 1.53% | 20311 | 1799万 | 11.69 | 24.98 | 19.97 | 30 | 洪通燃气 | 2024-03-18 一 | 8.62 | 8.62 | 8.83 | 8.85 | 8.62 | 2.44% | 2.73% | 36143 | 3157万 | 11.69 | 24.98 | 19.97 | 31 | 洪通燃气 | 2024-03-15 五 | 8.55 | 8.60 | 8.62 | 8.63 | 8.41 | 0.23% | 1.71% | 22647 | 1926万 | 11.41 | 24.38 | 19.5 | 32 | 洪通燃气 | 2024-03-14 四 | 8.64 | 8.66 | 8.60 | 8.78 | 8.42 | -0.69% | 1.61% | 21324 | 1830万 | 11.38 | 24.33 | 19.45 | 33 | 洪通燃气 | 2024-03-08 五 | 8.15 | 8.19 | 8.30 | 8.39 | 8.15 | 1.34% | 1.95% | 25763 | 2130万 | 10.99 | 23.48 | 18.77 | 34 | 洪通燃气 | 2024-03-07 四 | 8.18 | 8.16 | 8.19 | 8.28 | 8.11 | 0.37% | 1.57% | 20742 | 1706万 | 10.84 | 23.17 | 18.53 | 35 | 洪通燃气 | 2024-03-06 三 | 8.04 | 8.04 | 8.16 | 8.30 | 7.98 | 1.49% | 1.66% | 22040 | 1802万 | 10.8 | 23.08 | 18.46 | 36 | 洪通燃气 | 2024-03-05 二 | 8.15 | 8.22 | 8.04 | 8.27 | 7.96 | -2.19% | 1.98% | 26197 | 2114万 | 10.64 | 22.74 | 18.19 | 37 | 洪通燃气 | 2024-03-04 一 | 8.29 | 8.29 | 8.22 | 8.34 | 8.04 | -0.84% | 2.56% | 33841 | 2770万 | 10.88 | 23.25 | 18.59 | 38 | 洪通燃气 | 2024-03-01 五 | 8.20 | 8.24 | 8.29 | 8.41 | 8.16 | 0.61% | 2.53% | 33531 | 2771万 | 10.97 | 23.45 | 18.75 | 39 | 洪通燃气 | 2024-02-29 四 | 7.82 | 7.98 | 8.24 | 8.24 | 7.80 | 3.26% | 3.32% | 43939 | 3560万 | 10.91 | 23.31 | 18.64 | 40 | 洪通燃气 | 2024-02-28 三 | 8.89 | 8.82 | 7.98 | 9.06 | 7.97 | -9.52% | 4.11% | 54409 | 4615万 | 10.56 | 22.57 | 18.05 | 41 | 洪通燃气 | 2024-02-27 二 | 8.62 | 8.61 | 8.82 | 8.82 | 8.51 | 2.44% | 1.58% | 20915 | 1823万 | 11.68 | 24.95 | 19.95 | 42 | 洪通燃气 | 2024-02-26 一 | 8.46 | 8.39 | 8.61 | 8.85 | 8.41 | 2.62% | 2.91% | 38560 | 3329万 | 11.4 | 24.36 | 19.48 | 43 | 洪通燃气 | 2024-02-23 五 | 8.07 | 8.07 | 8.39 | 8.41 | 8.04 | 3.97% | 2.25% | 29748 | 2445万 | 11.11 | 23.73 | 18.98 | 44 | 洪通燃气 | 2024-02-22 四 | 7.86 | 7.85 | 8.07 | 8.10 | 7.80 | 2.80% | 2.17% | 28702 | 2285万 | 10.68 | 22.83 | 18.25 | 45 | 洪通燃气 | 2024-02-21 三 | 7.64 | 7.66 | 7.85 | 8.15 | 7.54 | 2.48% | 2.85% | 37739 | 2972万 | 10.39 | 22.21 | 17.76 | 46 | 洪通燃气 | 2024-02-20 二 | 7.53 | 7.50 | 7.66 | 7.68 | 7.35 | 2.13% | 2.95% | 39037 | 2954万 | 10.14 | 21.67 | 17.33 | 47 | 洪通燃气 | 2024-02-19 一 | 7.33 | 7.33 | 7.50 | 7.57 | 7.26 | 2.32% | 5.21% | 68945 | 5127万 | 9.93 | 21.22 | 16.97 | 48 | 洪通燃气 | 2024-02-08 四 | 6.69 | 6.68 | 7.33 | 7.35 | 6.27 | 9.73% | 7.06% | 93399 | 6337万 | 9.7 | 20.74 | 16.58 | 49 | 洪通燃气 | 2024-02-07 三 | 7.18 | 7.21 | 6.68 | 7.20 | 6.51 | -7.35% | 7.13% | 94412 | 6310万 | 8.84 | 18.9 | 15.11 | 50 | 洪通燃气 | 2024-02-06 二 | 7.05 | 7.61 | 7.21 | 7.59 | 6.85 | -5.26% | 5.56% | 73592 | 5186万 | 9.54 | 20.4 | 16.31 | 51 | 洪通燃气 | 2024-02-05 一 | 8.12 | 8.45 | 7.61 | 8.30 | 7.61 | -9.94% | 3.10% | 41054 | 3174万 | 10.07 | 21.53 | 17.21 | 52 | 洪通燃气 | 2024-02-02 五 | 8.95 | 8.97 | 8.45 | 9.09 | 8.12 | -5.80% | 2.95% | 39110 | 3368万 | 11.19 | 23.9 | 19.11 | 53 | 洪通燃气 | 2024-02-01 四 | 9.18 | 9.28 | 8.97 | 9.26 | 8.75 | -3.34% | 2.58% | 34180 | 3069万 | 11.87 | 25.37 | 20.29 | 54 | 洪通燃气 | 2024-01-31 三 | 9.86 | 9.60 | 9.28 | 9.86 | 9.20 | -3.33% | 2.63% | 34865 | 3299万 | 12.28 | 26.25 | 20.99 | 55 | 洪通燃气 | 2024-01-30 二 | 9.89 | 9.94 | 9.60 | 9.95 | 9.60 | -3.42% | 1.46% | 19265 | 1885万 | 12.71 | 27.16 | 21.72 | 56 | 洪通燃气 | 2024-01-29 一 | 10.32 | 10.49 | 9.94 | 10.42 | 9.93 | -5.24% | 2.11% | 27961 | 2832万 | 13.16 | 28.12 | 22.48 | 57 | 洪通燃气 | 2024-01-26 五 | 10.30 | 10.31 | 10.49 | 10.58 | 10.11 | 1.75% | 1.74% | 23021 | 2411万 | 13.89 | 29.67 | 23.73 | 58 | 洪通燃气 | 2024-01-25 四 | 9.85 | 9.84 | 10.31 | 10.34 | 9.79 | 4.78% | 2.24% | 29646 | 2993万 | 13.65 | 29.16 | 23.32 | 59 | 洪通燃气 | 2024-01-24 三 | 9.71 | 9.77 | 9.84 | 9.92 | 9.48 | 0.72% | 2.13% | 28252 | 2742万 | 13.03 | 27.84 | 22.26 | 60 | 洪通燃气 | 2024-01-23 二 | 9.71 | 9.90 | 9.77 | 9.90 | 9.48 | -1.31% | 3.09% | 40967 | 3950万 | 12.93 | 27.64 | 22.1 | 61 | 洪通燃气 | 2024-01-22 一 | 10.38 | 10.45 | 9.90 | 10.52 | 9.81 | -5.26% | 2.20% | 29079 | 2962万 | 13.11 | 28.01 | 22.39 | 62 | 洪通燃气 | 2024-01-19 五 | 10.65 | 10.65 | 10.45 | 10.67 | 10.41 | -1.88% | 1.81% | 24001 | 2523万 | 13.83 | 29.56 | 23.64 | 63 | 洪通燃气 | 2024-01-18 四 | 10.77 | 11.03 | 10.65 | 11.00 | 10.36 | -3.45% | 2.58% | 34140 | 3619万 | 14.1 | 30.13 | 24.09 | 64 | 洪通燃气 | 2024-01-17 三 | 11.10 | 11.16 | 11.03 | 11.29 | 11.00 | -1.16% | 1.60% | 21149 | 2367万 | 14.6 | 31.2 | 24.95 | 65 | 洪通燃气 | 2024-01-16 二 | 11.19 | 11.27 | 11.16 | 11.31 | 11.05 | -0.98% | 1.68% | 22203 | 2477万 | 14.77 | 31.57 | 25.24 | 66 | 洪通燃气 | 2024-01-15 一 | 11.25 | 11.31 | 11.27 | 11.32 | 11.13 | -0.35% | 1.80% | 23866 | 2679万 | 14.92 | 31.88 | 25.49 | 67 | 洪通燃气 | 2024-01-12 五 | 11.28 | 11.33 | 11.31 | 11.50 | 11.25 | -0.18% | 1.46% | 19335 | 2199万 | 14.97 | 31.99 | 25.58 | 68 | 洪通燃气 | 2024-01-11 四 | 11.36 | 11.31 | 11.33 | 11.36 | 11.23 | 0.18% | 1.00% | 13217 | 1494万 | 15 | 32.05 | 25.63 | 69 | 洪通燃气 | 2024-01-10 三 | 11.42 | 11.41 | 11.31 | 11.49 | 11.21 | -0.88% | 1.39% | 18336 | 2081万 | 14.97 | 31.99 | 25.58 | 70 | 洪通燃气 | 2024-01-09 二 | 11.35 | 11.41 | 11.41 | 11.53 | 11.27 | 0.00% | 1.64% | 21670 | 2475万 | 15.1 | 32.28 | 25.81 | 71 | 洪通燃气 | 2024-01-08 一 | 11.50 | 11.54 | 11.41 | 11.57 | 11.39 | -1.13% | 2.40% | 16977 | 1950万 | 8.07 | 32.28 | 25.81 | 72 | 洪通燃气 | 2024-01-05 五 | 11.68 | 11.67 | 11.54 | 11.73 | 11.49 | -1.11% | 3.00% | 21191 | 2458万 | 8.16 | 32.64 | 26.1 | 73 | 洪通燃气 | 2024-01-04 四 | 11.65 | 11.72 | 11.67 | 11.70 | 11.57 | -0.43% | 3.10% | 21931 | 2554万 | 8.25 | 33.01 | 26.4 | 74 | 洪通燃气 | 2024-01-03 三 | 11.65 | 11.58 | 11.72 | 11.73 | 11.53 | 1.21% | 3.48% | 24635 | 2875万 | 8.29 | 33.15 | 26.51 | 75 | 洪通燃气 | 2024-01-02 二 | 11.36 | 11.33 | 11.58 | 11.69 | 11.31 | 2.21% | 4.29% | 30363 | 3513万 | 8.19 | 32.76 | 26.19 | 76 | 洪通燃气 | 2023-12-29 五 | 11.35 | 11.36 | 11.33 | 11.39 | 11.28 | -0.26% | 2.56% | 18106 | 2050万 | 8.01 | 32.05 | 25.63 | 77 | 洪通燃气 | 2023-12-28 四 | 11.20 | 11.24 | 11.36 | 11.40 | 11.06 | 1.07% | 2.99% | 21118 | 2380万 | 8.03 | 32.14 | 25.7 | 78 | 洪通燃气 | 2023-12-27 三 | 11.11 | 11.08 | 11.24 | 11.35 | 11.04 | 1.44% | 2.84% | 20110 | 2254万 | 7.95 | 31.8 | 25.43 | 79 | 洪通燃气 | 2023-12-26 二 | 11.14 | 11.19 | 11.08 | 11.20 | 11.04 | -0.98% | 1.90% | 13418 | 1491万 | 7.84 | 31.34 | 25.06 | 80 | 洪通燃气 | 2023-12-25 一 | 11.29 | 11.31 | 11.19 | 11.29 | 11.00 | -1.06% | 3.08% | 21790 | 2423万 | 7.91 | 31.65 | 25.31 | 81 | 洪通燃气 | 2023-12-22 五 | 11.36 | 11.37 | 11.31 | 11.53 | 11.25 | -0.53% | 3.25% | 22983 | 2618万 | 8 | 31.99 | 25.58 | 82 | 洪通燃气 | 2023-12-21 四 | 11.30 | 11.36 | 11.37 | 11.38 | 11.10 | 0.09% | 3.15% | 22253 | 2503万 | 8.04 | 32.16 | 25.72 | 83 | 洪通燃气 | 2023-12-20 三 | 11.44 | 11.39 | 11.36 | 11.59 | 11.32 | -0.26% | 3.46% | 24475 | 2810万 | 8.03 | 32.14 | 25.7 | 84 | 洪通燃气 | 2023-12-19 二 | 11.44 | 11.49 | 11.39 | 11.57 | 11.28 | -0.87% | 2.69% | 18999 | 2161万 | 8.06 | 32.22 | 25.76 | 85 | 洪通燃气 | 2023-12-18 一 | 11.65 | 11.53 | 11.49 | 11.71 | 11.45 | -0.35% | 4.23% | 29932 | 3464万 | 8.13 | 32.5 | 25.99 | 86 | 洪通燃气 | 2023-12-15 五 | 11.65 | 11.63 | 11.53 | 11.82 | 11.48 | -0.86% | 3.97% | 28094 | 3253万 | 8.15 | 32.62 | 26.08 | 87 | 洪通燃气 | 2023-12-14 四 | 11.48 | 11.46 | 11.63 | 11.72 | 11.36 | 1.48% | 4.16% | 29405 | 3399万 | 8.22 | 32.9 | 26.31 | 88 | 洪通燃气 | 2023-12-13 三 | 11.43 | 11.43 | 11.46 | 11.60 | 11.35 | 0.26% | 3.11% | 22008 | 2532万 | 8.1 | 32.42 | 25.92 | 89 | 洪通燃气 | 2023-12-12 二 | 11.45 | 11.41 | 11.43 | 11.45 | 11.18 | 0.18% | 3.77% | 26655 | 3017万 | 8.08 | 32.33 | 25.86 | 90 | 洪通燃气 | 2023-12-11 一 | 11.12 | 11.30 | 11.41 | 11.47 | 11.08 | 0.97% | 5.02% | 35516 | 4018万 | 8.07 | 32.28 | 25.81 | 91 | 洪通燃气 | 2023-12-08 五 | 11.42 | 11.35 | 11.30 | 11.76 | 11.29 | -0.44% | 4.28% | 30302 | 3486万 | 7.99 | 31.97 | 25.56 | 92 | 洪通燃气 | 2023-12-07 四 | 11.47 | 11.44 | 11.35 | 11.49 | 11.33 | -0.79% | 1.89% | 13376 | 1525万 | 8.03 | 32.11 | 25.67 | 93 | 洪通燃气 | 2023-12-06 三 | 11.40 | 11.42 | 11.44 | 11.53 | 11.30 | 0.18% | 2.96% | 20928 | 2398万 | 8.09 | 32.36 | 25.88 | 94 | 洪通燃气 | 2023-12-05 二 | 11.57 | 11.57 | 11.42 | 11.61 | 11.41 | -1.30% | 2.26% | 15962 | 1837万 | 8.08 | 32.3 | 25.83 | 95 | 洪通燃气 | 2023-12-04 一 | 11.53 | 11.52 | 11.57 | 11.65 | 11.46 | 0.43% | 3.35% | 23690 | 2741万 | 8.18 | 32.73 | 26.17 | 96 | 洪通燃气 | 2023-12-01 五 | 11.68 | 11.56 | 11.52 | 11.69 | 11.47 | -0.35% | 2.43% | 17156 | 1984万 | 8.15 | 32.59 | 26.06 | 97 | 洪通燃气 | 2023-11-30 四 | 11.44 | 11.42 | 11.56 | 11.58 | 11.40 | 1.23% | 3.07% | 21743 | 2504万 | 8.18 | 32.7 | 26.15 | 98 | 洪通燃气 | 2023-11-29 三 | 11.49 | 11.47 | 11.42 | 11.59 | 11.39 | -0.44% | 2.70% | 19107 | 2194万 | 8.08 | 32.3 | 25.83 | 99 | 洪通燃气 | 2023-11-28 二 | 11.55 | 11.49 | 11.47 | 11.55 | 11.38 | -0.17% | 2.22% | 15702 | 1800万 | 8.11 | 32.45 | 25.95 | 100 | 洪通燃气 | 2023-11-27 一 | 11.49 | 11.52 | 11.49 | 11.58 | 11.40 | -0.26% | 2.59% | 18308 | 2101万 | 8.13 | 32.5 | 25.99 | 101 | 洪通燃气 | 2023-11-24 五 | 11.65 | 11.56 | 11.52 | 11.65 | 11.47 | -0.35% | 2.64% | 18681 | 2156万 | 8.15 | 32.59 | 26.06 | 102 | 洪通燃气 | 2023-11-23 四 | 11.35 | 11.36 | 11.56 | 11.57 | 11.31 | 1.76% | 3.97% | 28082 | 3228万 | 8.18 | 32.7 | 26.15 | 103 | 洪通燃气 | 2023-11-22 三 | 11.43 | 11.45 | 11.36 | 11.52 | 11.35 | -0.79% | 3.56% | 25143 | 2874万 | 8.03 | 32.14 | 25.7 | 104 | 洪通燃气 | 2023-11-21 二 | 11.57 | 11.51 | 11.45 | 11.58 | 11.42 | -0.52% | 3.16% | 22334 | 2571万 | 8.1 | 32.39 | 25.9 | 105 | 洪通燃气 | 2023-11-20 一 | 11.51 | 11.48 | 11.51 | 11.58 | 11.42 | 0.26% | 3.14% | 22176 | 2547万 | 8.14 | 32.56 | 26.04 | 106 | 洪通燃气 | 2023-11-17 五 | 11.45 | 11.45 | 11.48 | 11.57 | 11.43 | 0.26% | 2.95% | 20835 | 2394万 | 8.12 | 32.47 | 25.97 | 107 | 洪通燃气 | 2023-11-16 四 | 11.51 | 11.51 | 11.45 | 11.58 | 11.42 | -0.52% | 3.45% | 24395 | 2805万 | 8.1 | 32.39 | 25.9 | 108 | 洪通燃气 | 2023-11-15 三 | 11.57 | 11.46 | 11.51 | 11.58 | 11.40 | 0.44% | 4.44% | 31430 | 3613万 | 8.14 | 32.56 | 26.04 | 109 | 洪通燃气 | 2023-11-14 二 | 11.71 | 11.61 | 11.46 | 11.77 | 11.41 | -1.29% | 7.36% | 52048 | 5975万 | 8.1 | 32.42 | 25.92 | 110 | 洪通燃气 | 2023-11-13 一 | 11.79 | 11.81 | 11.61 | 11.79 | 11.42 | -1.69% | 13.32% | 94169 | 10873万 | 8.21 | 32.84 | 26.26 | 111 | 洪通燃气 | 2023-11-10 五 | 11.25 | 11.28 | 11.81 | 11.92 | 11.21 | 4.70% | 13.94% | 98613 | 11526万 | 8.35 | 33.41 | 26.71 | 112 | 洪通燃气 | 2023-11-09 四 | 11.17 | 11.28 | 11.28 | 11.40 | 11.17 | 0.00% | 3.36% | 23738 | 2682万 | 7.98 | 31.91 | 25.52 | 113 | 洪通燃气 | 2023-11-08 三 | 11.25 | 11.20 | 11.28 | 11.38 | 11.12 | 0.71% | 2.79% | 19711 | 2215万 | 7.98 | 31.91 | 25.52 | 114 | 洪通燃气 | 2023-11-07 二 | 11.16 | 11.22 | 11.20 | 11.30 | 11.16 | -0.18% | 2.70% | 19070 | 2142万 | 7.92 | 31.68 | 25.33 | 115 | 洪通燃气 | 2023-11-06 一 | 11.19 | 11.18 | 11.22 | 11.48 | 11.14 | 0.36% | 3.17% | 22439 | 2517万 | 7.93 | 31.74 | 25.38 | 116 | 洪通燃气 | 2023-11-03 五 | 11.22 | 11.16 | 11.18 | 11.26 | 11.12 | 0.18% | 3.73% | 26413 | 2955万 | 7.91 | 31.63 | 25.29 | 117 | 洪通燃气 | 2023-11-02 四 | 11.25 | 11.32 | 11.16 | 11.34 | 11.09 | -1.41% | 5.57% | 39397 | 4404万 | 7.89 | 31.57 | 25.24 | 118 | 洪通燃气 | 2023-11-01 三 | 11.40 | 11.17 | 11.32 | 11.55 | 11.14 | 1.34% | 7.99% | 56500 | 6389万 | 8.01 | 32.02 | 25.61 | 119 | 洪通燃气 | 2023-10-31 二 | 11.08 | 11.09 | 11.17 | 11.23 | 11.06 | 0.72% | 5.72% | 40442 | 4517万 | 7.9 | 31.6 | 25.27 | 120 | 洪通燃气 | 2023-10-30 一 | 11.02 | 10.98 | 11.09 | 11.18 | 10.85 | 1.00% | 7.55% | 53375 | 5933万 | 7.84 | 31.37 | 25.09 | 121 | 洪通燃气 | 2023-10-27 五 | 11.03 | 11.00 | 10.98 | 11.15 | 10.90 | -0.18% | 7.20% | 50945 | 5631万 | 7.77 | 31.06 | 24.84 | 122 | 洪通燃气 | 2023-10-26 四 | 10.78 | 10.60 | 11.00 | 11.21 | 10.68 | 3.77% | 16.70% | 118087 | 13082万 | 7.78 | 31.12 | 24.88 | 123 | 洪通燃气 | 2023-10-25 三 | 10.69 | 10.70 | 10.60 | 10.79 | 10.58 | -0.93% | 3.80% | 26884 | 2866万 | 7.5 | 29.99 | 23.98 | 124 | 洪通燃气 | 2023-10-24 二 | 9.97 | 10.00 | 10.70 | 10.72 | 9.97 | 7.00% | 7.98% | 56427 | 5921万 | 7.57 | 30.27 | 32.76 | 125 | 洪通燃气 | 2023-10-23 一 | 10.25 | 10.26 | 10.00 | 10.27 | 9.93 | -2.53% | 3.49% | 24658 | 2478万 | 7.07 | 28.29 | 30.62 | 126 | 洪通燃气 | 2023-10-20 五 | 10.25 | 10.34 | 10.26 | 10.45 | 10.23 | -0.77% | 2.50% | 17646 | 1820万 | 7.26 | 29.02 | 31.41 | 127 | 洪通燃气 | 2023-10-19 四 | 10.53 | 10.51 | 10.34 | 10.54 | 10.16 | -1.62% | 5.42% | 38334 | 3959万 | 7.31 | 29.25 | 31.66 | 128 | 洪通燃气 | 2023-10-18 三 | 10.82 | 10.79 | 10.51 | 10.97 | 10.46 | -2.59% | 6.39% | 45169 | 4812万 | 7.43 | 29.73 | 32.18 | 129 | 洪通燃气 | 2023-10-17 二 | 10.99 | 10.94 | 10.79 | 10.99 | 10.68 | -1.37% | 5.59% | 39523 | 4259万 | 7.63 | 30.52 | 33.03 | 130 | 洪通燃气 | 2023-10-16 一 | 10.57 | 10.47 | 10.94 | 11.11 | 10.51 | 4.49% | 12.83% | 90759 | 9923万 | 7.74 | 30.95 | 33.49 | 131 | 洪通燃气 | 2023-10-13 五 | 10.58 | 10.59 | 10.47 | 10.72 | 10.46 | -1.13% | 3.06% | 21611 | 2276万 | 7.4 | 29.62 | 32.05 | 132 | 洪通燃气 | 2023-10-12 四 | 10.71 | 10.63 | 10.59 | 10.72 | 10.55 | -0.38% | 2.31% | 16334 | 1731万 | 7.49 | 29.96 | 32.42 | 133 | 洪通燃气 | 2023-10-11 三 | 10.83 | 10.84 | 10.63 | 10.88 | 10.56 | -1.94% | 4.29% | 30358 | 3252万 | 7.52 | 30.07 | 32.54 | 134 | 洪通燃气 | 2023-10-10 二 | 10.83 | 10.82 | 10.84 | 11.13 | 10.82 | 0.18% | 6.24% | 44139 | 4844万 | 7.67 | 30.66 | 33.19 | 135 | 洪通燃气 | 2023-10-09 一 | 10.89 | 10.93 | 10.82 | 11.02 | 10.73 | -1.01% | 3.27% | 23145 | 2510万 | 7.65 | 30.61 | 33.13 | 136 | 洪通燃气 | 2023-09-28 四 | 10.74 | 10.74 | 10.93 | 11.00 | 10.74 | 1.77% | 6.33% | 44747 | 4883万 | 7.73 | 30.92 | 33.46 | 137 | 洪通燃气 | 2023-09-27 三 | 10.66 | 10.71 | 10.74 | 10.86 | 10.66 | 0.28% | 3.06% | 21630 | 2326万 | 7.6 | 30.38 | 32.88 | 138 | 洪通燃气 | 2023-09-26 二 | 10.57 | 10.60 | 10.71 | 10.74 | 10.47 | 1.04% | 3.69% | 26129 | 2787万 | 7.57 | 30.3 | 32.79 | 139 | 洪通燃气 | 2023-09-25 一 | 10.55 | 10.55 | 10.60 | 10.73 | 10.53 | 0.47% | 1.86% | 13174 | 1400万 | 7.5 | 29.99 | 32.45 | 140 | 洪通燃气 | 2023-09-22 五 | 10.45 | 10.48 | 10.55 | 10.57 | 10.44 | 0.67% | 1.64% | 11580 | 1218万 | 7.46 | 29.84 | 32.3 | 141 | 洪通燃气 | 2023-09-21 四 | 10.59 | 10.57 | 10.48 | 10.63 | 10.43 | -0.85% | 1.88% | 13320 | 1399万 | 7.41 | 29.65 | 32.09 | 142 | 洪通燃气 | 2023-09-20 三 | 10.65 | 10.69 | 10.57 | 10.73 | 10.56 | -1.12% | 1.90% | 13437 | 1426万 | 7.48 | 29.9 | 32.36 | 143 | 洪通燃气 | 2023-09-19 二 | 10.56 | 10.67 | 10.69 | 10.74 | 10.56 | 0.19% | 3.15% | 22300 | 2383万 | 7.56 | 30.24 | 32.73 | 144 | 洪通燃气 | 2023-09-18 一 | 10.58 | 10.57 | 10.67 | 10.68 | 10.48 | 0.95% | 2.59% | 18314 | 1940万 | 7.55 | 30.18 | 32.67 | 145 | 洪通燃气 | 2023-09-15 五 | 10.74 | 10.73 | 10.57 | 10.75 | 10.53 | -1.49% | 3.51% | 24804 | 2634万 | 7.48 | 29.9 | 32.36 | 146 | 洪通燃气 | 2023-09-14 四 | 10.60 | 10.58 | 10.73 | 10.74 | 10.55 | 1.42% | 3.85% | 27261 | 2909万 | 7.59 | 30.35 | 32.85 | 147 | 洪通燃气 | 2023-09-13 三 | 10.52 | 10.55 | 10.58 | 10.68 | 10.49 | 0.28% | 2.59% | 18294 | 1938万 | 7.48 | 29.93 | 32.39 | 148 | 洪通燃气 | 2023-09-12 二 | 10.58 | 10.59 | 10.55 | 10.63 | 10.52 | -0.38% | 1.95% | 13815 | 1460万 | 7.46 | 29.84 | 32.3 | 149 | 洪通燃气 | 2023-09-11 一 | 10.58 | 10.58 | 10.59 | 10.63 | 10.47 | 0.09% | 2.84% | 20052 | 2119万 | 7.49 | 29.96 | 32.42 | 150 | 洪通燃气 | 2023-09-08 五 | 10.55 | 10.54 | 10.58 | 10.67 | 10.49 | 0.38% | 2.81% | 19864 | 2096万 | 7.48 | 29.93 | 32.39 | 151 | 洪通燃气 | 2023-09-07 四 | 10.78 | 10.78 | 10.54 | 10.78 | 10.54 | -2.23% | 3.48% | 24585 | 2613万 | 7.45 | 29.82 | 32.27 | 152 | 洪通燃气 | 2023-09-06 三 | 10.88 | 10.88 | 10.78 | 10.96 | 10.75 | -0.92% | 4.66% | 32964 | 3564万 | 7.62 | 30.49 | 33 | 153 | 洪通燃气 | 2023-09-05 二 | 10.86 | 10.95 | 10.88 | 11.00 | 10.82 | -0.64% | 6.90% | 48801 | 5319万 | 7.69 | 30.78 | 33.31 | 154 | 洪通燃气 | 2023-09-04 一 | 10.81 | 10.87 | 10.95 | 10.98 | 10.73 | 0.74% | 9.30% | 65804 | 7160万 | 7.74 | 30.98 | 33.52 | 155 | 洪通燃气 | 2023-09-01 五 | 10.57 | 10.66 | 10.87 | 11.05 | 10.49 | 1.97% | 10.82% | 76501 | 8280万 | 7.69 | 30.75 | 33.28 | 156 | 洪通燃气 | 2023-08-31 四 | 10.48 | 10.48 | 10.66 | 10.89 | 10.45 | 1.72% | 6.95% | 49185 | 5248万 | 7.54 | 30.16 | 32.64 | 157 | 洪通燃气 | 2023-08-30 三 | 10.45 | 10.47 | 10.48 | 10.54 | 10.44 | 0.10% | 2.70% | 19090 | 2003万 | 7.41 | 29.65 | 32.09 | 158 | 洪通燃气 | 2023-08-29 二 | 10.28 | 10.25 | 10.47 | 10.49 | 10.24 | 2.15% | 2.95% | 20880 | 2179万 | 7.4 | 29.62 | 32.05 | 159 | 洪通燃气 | 2023-08-28 一 | 10.58 | 10.19 | 10.25 | 10.60 | 10.25 | 0.59% | 5.33% | 37672 | 3943万 | 7.25 | 29 | 31.38 | 160 | 洪通燃气 | 2023-08-25 五 | 10.21 | 10.23 | 10.19 | 10.45 | 10.14 | -0.39% | 3.11% | 22010 | 2265万 | 7.21 | 28.83 | 23.78 | 161 | 洪通燃气 | 2023-08-23 三 | 10.36 | 10.40 | 10.59 | 10.70 | 10.36 | 1.83% | 5.28% | 37346 | 3947万 | 7.49 | 29.96 | 24.71 | 162 | 洪通燃气 | 2023-08-22 二 | 10.50 | 10.58 | 10.40 | 10.62 | 10.19 | -1.70% | 4.40% | 31114 | 3232万 | 7.35 | 29.42 | 24.27 |
|
行情刷新 | 流通股东
|