| 股票名称 | 代码 605580 | 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 | 恒盛能源 | 2024-11-22 五 | 10.00 | 10.04 | 9.62 | 10.04 | 9.50 | -4.18% | 1.77% | 49635 | 4860万 | 26.94 | 26.94 | 18.29 | | 2 | 恒盛能源 | 2024-11-21 四 | 10.01 | 10.10 | 10.04 | 10.15 | 9.71 | -0.59% | 2.61% | 73156 | 7248万 | 28.11 | 28.11 | 19.09 | | 3 | 恒盛能源 | 2024-11-20 三 | 10.05 | 10.05 | 10.10 | 10.16 | 9.83 | 0.50% | 3.12% | 87284 | 8727万 | 28.28 | 28.28 | 19.2 | | 4 | 恒盛能源 | 2024-11-19 二 | 9.95 | 9.89 | 10.05 | 10.08 | 9.62 | 1.62% | 2.95% | 82482 | 8149万 | 28.14 | 28.14 | 19.11 | | 5 | 恒盛能源 | 2024-11-18 一 | 9.63 | 9.62 | 9.89 | 9.99 | 9.60 | 2.81% | 3.47% | 97201 | 9553万 | 27.69 | 27.69 | 18.8 | | 6 | 恒盛能源 | 2024-11-15 五 | 9.25 | 9.25 | 9.62 | 9.84 | 9.17 | 4.00% | 2.31% | 64689 | 6196万 | 26.94 | 26.94 | 18.29 | | 7 | 恒盛能源 | 2024-11-14 四 | 9.40 | 9.45 | 9.25 | 9.44 | 9.20 | -2.12% | 1.00% | 28135 | 2611万 | 25.9 | 25.9 | 17.58 | | 8 | 恒盛能源 | 2024-11-13 三 | 9.48 | 9.56 | 9.45 | 9.56 | 9.24 | -1.15% | 0.79% | 22185 | 2084万 | 26.46 | 26.46 | 17.96 | | 9 | 恒盛能源 | 2024-11-12 二 | 9.81 | 9.83 | 9.56 | 9.83 | 9.41 | -2.75% | 1.54% | 43248 | 4170万 | 26.77 | 26.77 | 18.17 | | 10 | 恒盛能源 | 2024-11-11 一 | 9.42 | 9.45 | 9.83 | 9.91 | 9.41 | 4.02% | 2.68% | 75066 | 7295万 | 27.52 | 27.52 | 18.69 | | 11 | 恒盛能源 | 2024-11-08 五 | 9.40 | 9.36 | 9.45 | 9.48 | 9.24 | 0.96% | 1.70% | 47487 | 4460万 | 26.46 | 26.46 | 17.96 | | 12 | 恒盛能源 | 2024-11-07 四 | 9.17 | 9.22 | 9.36 | 9.43 | 9.12 | 1.52% | 1.30% | 36527 | 3410万 | 26.21 | 26.21 | 17.79 | | 13 | 恒盛能源 | 2024-11-06 三 | 9.22 | 9.16 | 9.22 | 9.25 | 9.08 | 0.66% | 1.13% | 31606 | 2901万 | 25.82 | 25.82 | 17.53 | | 14 | 恒盛能源 | 2024-11-05 二 | 9.14 | 9.15 | 9.16 | 9.20 | 9.11 | 0.11% | 1.12% | 31244 | 2858万 | 25.65 | 25.65 | 17.41 | | 15 | 恒盛能源 | 2024-11-04 一 | 9.01 | 9.07 | 9.15 | 9.16 | 8.99 | 0.88% | 0.57% | 16041 | 1459万 | 25.62 | 25.62 | 17.39 | | 16 | 恒盛能源 | 2024-11-01 五 | 9.22 | 9.18 | 9.07 | 9.35 | 9.06 | -1.20% | 1.13% | 31527 | 2902万 | 25.4 | 25.4 | 17.24 | | 17 | 恒盛能源 | 2024-10-31 四 | 9.24 | 9.24 | 9.18 | 9.31 | 9.10 | -0.65% | 1.02% | 28447 | 2608万 | 25.7 | 25.7 | 17.45 | | 18 | 恒盛能源 | 2024-10-30 三 | 8.95 | 9.23 | 9.24 | 9.43 | 8.95 | 0.11% | 1.35% | 37904 | 3522万 | 25.87 | 25.87 | 17.57 | | 19 | 恒盛能源 | 2024-10-29 二 | 9.36 | 9.21 | 9.23 | 9.47 | 9.07 | 0.22% | 1.51% | 42300 | 3912万 | 25.84 | 25.84 | 17.55 | | 20 | 恒盛能源 | 2024-10-28 一 | 9.01 | 9.01 | 9.21 | 9.34 | 9.01 | 2.22% | 1.61% | 45184 | 4159万 | 25.79 | 25.79 | 19.72 | | 21 | 恒盛能源 | 2024-10-25 五 | 8.86 | 8.82 | 9.01 | 9.12 | 8.77 | 2.15% | 1.35% | 37724 | 3384万 | 25.23 | 25.23 | 19.3 | | 22 | 恒盛能源 | 2024-10-24 四 | 8.84 | 8.84 | 8.82 | 8.84 | 8.74 | -0.23% | 0.41% | 11477 | 1009万 | 24.7 | 24.7 | 18.89 | | 23 | 恒盛能源 | 2024-10-23 三 | 8.90 | 8.81 | 8.84 | 8.90 | 8.74 | 0.34% | 0.76% | 21299 | 1879万 | 24.75 | 24.75 | 18.93 | | 24 | 恒盛能源 | 2024-10-22 二 | 8.75 | 8.70 | 8.81 | 8.85 | 8.68 | 1.26% | 0.78% | 21806 | 1914万 | 24.67 | 24.67 | 18.87 | | 25 | 恒盛能源 | 2024-10-21 一 | 8.86 | 8.70 | 8.70 | 8.86 | 8.52 | 0.00% | 0.96% | 26786 | 2314万 | 24.36 | 24.36 | 18.63 | | 26 | 恒盛能源 | 2024-10-18 五 | 8.67 | 8.65 | 8.70 | 8.85 | 8.54 | 0.58% | 0.80% | 22352 | 1937万 | 24.36 | 24.36 | 18.63 | | 27 | 恒盛能源 | 2024-10-17 四 | 8.92 | 8.82 | 8.65 | 9.04 | 8.64 | -1.93% | 0.59% | 16527 | 1463万 | 24.22 | 24.22 | 18.52 | | 28 | 恒盛能源 | 2024-10-16 三 | 8.61 | 8.70 | 8.82 | 8.92 | 8.48 | 1.38% | 0.44% | 12200 | 1076万 | 24.7 | 24.7 | 18.89 | | 29 | 恒盛能源 | 2024-10-15 二 | 8.81 | 8.89 | 8.70 | 8.90 | 8.69 | -2.14% | 0.43% | 12032 | 1060万 | 24.36 | 24.36 | 18.63 | | 30 | 恒盛能源 | 2024-10-14 一 | 8.81 | 8.73 | 8.89 | 8.98 | 8.66 | 1.83% | 0.52% | 14564 | 1287万 | 24.89 | 24.89 | 19.04 | | 31 | 恒盛能源 | 2024-10-11 五 | 9.02 | 8.93 | 8.73 | 9.03 | 8.63 | -2.24% | 0.54% | 15147 | 1333万 | 24.44 | 24.44 | 18.7 | | 32 | 恒盛能源 | 2024-10-10 四 | 8.96 | 8.91 | 8.93 | 9.14 | 8.74 | 0.22% | 0.72% | 20028 | 1800万 | 25 | 25 | 19.12 | | 33 | 恒盛能源 | 2024-10-09 三 | 9.50 | 9.65 | 8.91 | 9.50 | 8.72 | -7.67% | 1.73% | 48554 | 4409万 | 24.95 | 24.95 | 19.08 | | 34 | 恒盛能源 | 2024-10-08 二 | 10.00 | 9.11 | 9.65 | 10.02 | 9.15 | 5.93% | 2.43% | 68019 | 6589万 | 27.02 | 27.02 | 20.67 | | 35 | 恒盛能源 | 2024-09-30 一 | 8.68 | 8.43 | 9.11 | 9.17 | 8.48 | 8.07% | 1.98% | 55573 | 4945万 | 25.51 | 25.51 | 19.51 | | 36 | 恒盛能源 | 2024-09-27 五 | 8.24 | 8.20 | 8.43 | 8.46 | 8.21 | 2.80% | 0.61% | 17031 | 1422万 | 23.6 | 23.6 | 18.05 | | 37 | 恒盛能源 | 2024-09-26 四 | 8.05 | 8.05 | 8.20 | 8.20 | 7.94 | 1.86% | 0.58% | 16225 | 1314万 | 22.96 | 22.96 | 17.56 | | 38 | 恒盛能源 | 2024-09-25 三 | 8.00 | 7.92 | 8.05 | 8.27 | 7.99 | 1.64% | 0.72% | 20266 | 1647万 | 22.54 | 22.54 | 17.24 | | 39 | 恒盛能源 | 2024-09-24 二 | 7.77 | 7.76 | 7.92 | 7.93 | 7.74 | 2.06% | 0.37% | 10387 | 816万 | 22.18 | 22.18 | 16.96 | | 40 | 恒盛能源 | 2024-09-23 一 | 7.72 | 7.75 | 7.76 | 7.82 | 7.67 | 0.13% | 0.19% | 5231 | 406万 | 21.73 | 21.73 | 16.62 | | 41 | 恒盛能源 | 2024-09-20 五 | 7.80 | 7.80 | 7.75 | 7.84 | 7.70 | -0.64% | 0.17% | 4720 | 365万 | 21.7 | 21.7 | 16.6 | | 42 | 恒盛能源 | 2024-09-19 四 | 7.62 | 7.63 | 7.80 | 7.83 | 7.61 | 2.23% | 0.29% | 8088 | 628万 | 21.84 | 21.84 | 16.7 | | 43 | 恒盛能源 | 2024-09-18 三 | 7.62 | 7.58 | 7.63 | 7.68 | 7.38 | 0.66% | 0.32% | 8863 | 668万 | 21.36 | 21.36 | 16.34 | | 44 | 恒盛能源 | 2024-09-13 五 | 7.75 | 7.76 | 7.58 | 7.80 | 7.58 | -2.32% | 0.29% | 8096 | 620万 | 21.22 | 21.22 | 16.23 | | 45 | XD恒盛能 | 2024-09-12 四 | 7.77 | 7.75 | 7.76 | 7.90 | 7.74 | 0.13% | 0.30% | 8303 | 648万 | 21.73 | 21.73 | 16.62 | | 46 | 恒盛能源 | 2024-09-11 三 | 7.99 | 7.97 | 7.85 | 8.02 | 7.78 | -1.51% | 0.34% | 9390 | 739万 | 21.98 | 21.98 | 16.81 | | 47 | 恒盛能源 | 2024-09-10 二 | 7.99 | 7.99 | 7.97 | 8.03 | 7.88 | -0.25% | 0.27% | 7692 | 612万 | 22.32 | 22.32 | 17.07 | | 48 | 恒盛能源 | 2024-09-09 一 | 7.97 | 7.98 | 7.99 | 8.03 | 7.86 | 0.13% | 0.33% | 9239 | 734万 | 22.37 | 22.37 | 17.11 | | 49 | 恒盛能源 | 2024-09-06 五 | 8.09 | 8.09 | 7.98 | 8.16 | 7.97 | -1.36% | 0.39% | 10875 | 876万 | 22.34 | 22.34 | 17.09 | | 50 | 恒盛能源 | 2024-09-05 四 | 7.98 | 7.98 | 8.09 | 8.37 | 7.98 | 1.38% | 0.86% | 24122 | 1974万 | 22.65 | 22.65 | 17.33 | | 51 | 恒盛能源 | 2024-09-04 三 | 7.92 | 7.97 | 7.98 | 8.00 | 7.86 | 0.13% | 0.28% | 7738 | 616万 | 22.34 | 22.34 | 17.09 | | 52 | 恒盛能源 | 2024-09-03 二 | 7.78 | 7.78 | 7.97 | 7.97 | 7.77 | 2.44% | 0.35% | 9841 | 780万 | 22.32 | 22.32 | 17.07 | | 53 | 恒盛能源 | 2024-09-02 一 | 7.90 | 7.90 | 7.78 | 7.98 | 7.77 | -1.52% | 0.38% | 10701 | 844万 | 21.78 | 21.78 | 16.66 | | 54 | 恒盛能源 | 2024-08-30 五 | 8.04 | 7.99 | 7.90 | 8.07 | 7.88 | -1.13% | 0.71% | 20004 | 1598万 | 22.12 | 22.12 | 16.92 | | 55 | 恒盛能源 | 2024-08-29 四 | 7.82 | 7.83 | 7.99 | 8.02 | 7.76 | 2.04% | 0.35% | 9673 | 766万 | 22.37 | 22.37 | 17.11 | | 56 | 恒盛能源 | 2024-08-28 三 | 7.69 | 7.69 | 7.83 | 7.93 | 7.64 | 1.82% | 0.35% | 9759 | 763万 | 21.92 | 21.92 | 16.77 | | 57 | 恒盛能源 | 2024-08-27 二 | 7.88 | 7.93 | 7.69 | 7.90 | 7.65 | -3.03% | 0.41% | 11580 | 896万 | 21.53 | 21.53 | 16.47 | | 58 | 恒盛能源 | 2024-08-26 一 | 7.96 | 7.95 | 7.93 | 8.05 | 7.84 | -0.25% | 0.37% | 10418 | 827万 | 22.2 | 22.2 | 16.98 | | 59 | 恒盛能源 | 2024-08-23 五 | 7.91 | 7.93 | 7.95 | 8.07 | 7.72 | 0.25% | 1.95% | 13951 | 1101万 | 5.69 | 22.26 | 17.03 | | 60 | 恒盛能源 | 2024-08-22 四 | 8.00 | 8.04 | 7.93 | 8.14 | 7.89 | -1.37% | 1.37% | 9813 | 785万 | 5.67 | 22.2 | 16.98 | | 61 | 恒盛能源 | 2024-08-21 三 | 8.09 | 8.08 | 8.04 | 8.09 | 7.99 | -0.50% | 1.27% | 9106 | 731万 | 5.75 | 22.51 | 17.22 | | 62 | 恒盛能源 | 2024-08-20 二 | 8.18 | 8.23 | 8.08 | 8.24 | 8.08 | -1.82% | 1.35% | 9665 | 786万 | 5.78 | 22.62 | 17.3 | | 63 | 恒盛能源 | 2024-08-19 一 | 8.09 | 8.23 | 8.23 | 8.29 | 8.09 | 0.00% | 1.58% | 11275 | 926万 | 5.89 | 23.04 | 17.63 | | 64 | 恒盛能源 | 2024-08-16 五 | 8.24 | 8.19 | 8.23 | 8.50 | 8.19 | 0.49% | 2.32% | 16582 | 1372万 | 5.89 | 23.04 | 17.21 | | 65 | 恒盛能源 | 2024-08-15 四 | 8.40 | 8.42 | 8.19 | 8.48 | 8.16 | -2.73% | 2.67% | 19097 | 1584万 | 5.86 | 22.93 | 17.13 | | 66 | 恒盛能源 | 2024-08-14 三 | 8.36 | 8.44 | 8.42 | 8.55 | 8.36 | -0.24% | 1.30% | 9271 | 784万 | 6.02 | 23.58 | 17.61 | | 67 | 恒盛能源 | 2024-08-13 二 | 8.42 | 8.52 | 8.44 | 8.48 | 8.33 | -0.94% | 1.58% | 11336 | 952万 | 6.04 | 23.63 | 17.65 | | 68 | 恒盛能源 | 2024-08-12 一 | 8.48 | 8.55 | 8.52 | 8.77 | 8.42 | -0.35% | 1.78% | 12740 | 1090万 | 6.1 | 23.86 | 17.82 | | 69 | 恒盛能源 | 2024-08-09 五 | 8.54 | 8.52 | 8.55 | 8.60 | 8.45 | 0.35% | 2.48% | 17781 | 1518万 | 6.12 | 23.94 | 17.88 | | 70 | 恒盛能源 | 2024-08-08 四 | 8.50 | 8.55 | 8.52 | 8.59 | 8.40 | -0.35% | 2.78% | 19880 | 1687万 | 6.1 | 23.86 | 17.82 | | 71 | 恒盛能源 | 2024-08-07 三 | 8.67 | 8.45 | 8.55 | 8.69 | 8.43 | 1.18% | 3.74% | 26771 | 2292万 | 6.12 | 23.94 | 17.88 | | 72 | 恒盛能源 | 2024-08-06 二 | 8.39 | 8.27 | 8.45 | 8.47 | 8.30 | 2.18% | 3.02% | 21619 | 1813万 | 6.05 | 23.66 | 17.67 | | 73 | 恒盛能源 | 2024-08-05 一 | 8.40 | 8.38 | 8.27 | 8.45 | 8.20 | -1.31% | 2.98% | 21322 | 1774万 | 5.92 | 23.16 | 17.29 | | 74 | 恒盛能源 | 2024-08-02 五 | 8.48 | 8.49 | 8.38 | 8.51 | 8.28 | -1.30% | 3.21% | 22974 | 1925万 | 6 | 23.46 | 17.52 | | 75 | 恒盛能源 | 2024-08-01 四 | 8.61 | 8.54 | 8.49 | 8.68 | 8.42 | -0.59% | 3.77% | 27001 | 2298万 | 6.07 | 23.77 | 17.75 | | 76 | 恒盛能源 | 2024-07-31 三 | 8.24 | 8.23 | 8.54 | 8.55 | 8.18 | 3.77% | 3.24% | 23202 | 1955万 | 6.11 | 23.91 | 17.86 | | 77 | 恒盛能源 | 2024-07-30 二 | 8.18 | 8.18 | 8.23 | 8.33 | 8.10 | 0.61% | 1.36% | 9740 | 802万 | 5.89 | 23.04 | 17.21 | | 78 | 恒盛能源 | 2024-07-29 一 | 8.26 | 8.29 | 8.18 | 8.37 | 8.16 | -1.33% | 1.53% | 10923 | 899万 | 5.85 | 22.9 | 17.11 | | 79 | 恒盛能源 | 2024-07-26 五 | 8.24 | 8.18 | 8.29 | 8.32 | 8.17 | 1.34% | 1.26% | 9013 | 745万 | 5.93 | 23.21 | 17.34 | | 80 | 恒盛能源 | 2024-07-25 四 | 8.05 | 8.03 | 8.18 | 8.23 | 7.95 | 1.87% | 1.49% | 10697 | 869万 | 5.85 | 22.9 | 17.11 | | 81 | 恒盛能源 | 2024-07-24 三 | 8.04 | 8.08 | 8.03 | 8.16 | 8.00 | -0.62% | 1.39% | 9914 | 800万 | 5.75 | 22.48 | 16.79 | | 82 | 恒盛能源 | 2024-07-23 二 | 8.19 | 8.23 | 8.08 | 8.26 | 8.04 | -1.82% | 1.35% | 9679 | 787万 | 5.78 | 22.62 | 16.9 | | 83 | 恒盛能源 | 2024-07-22 一 | 8.15 | 8.21 | 8.23 | 8.28 | 8.14 | 0.24% | 1.08% | 7718 | 634万 | 5.89 | 23.04 | 17.21 | | 84 | 恒盛能源 | 2024-07-19 五 | 8.10 | 8.18 | 8.21 | 8.26 | 8.08 | 0.37% | 0.92% | 6592 | 540万 | 5.87 | 22.99 | 17.17 | | 85 | 恒盛能源 | 2024-07-18 四 | 8.15 | 8.16 | 8.18 | 8.23 | 7.95 | 0.25% | 1.28% | 9137 | 739万 | 5.85 | 22.9 | 17.11 | | 86 | 恒盛能源 | 2024-07-17 三 | 8.27 | 8.29 | 8.16 | 8.29 | 8.15 | -1.57% | 1.61% | 11555 | 949万 | 5.84 | 22.85 | 17.06 | | 87 | 恒盛能源 | 2024-07-16 二 | 8.22 | 8.29 | 8.29 | 8.39 | 8.19 | 0.00% | 1.02% | 7332 | 607万 | 5.93 | 23.21 | 17.34 | | 88 | 恒盛能源 | 2024-07-15 一 | 8.54 | 8.46 | 8.29 | 8.54 | 8.20 | -2.01% | 1.14% | 8147 | 677万 | 5.93 | 23.21 | 17.34 | | 89 | 恒盛能源 | 2024-07-12 五 | 8.64 | 8.59 | 8.46 | 8.70 | 8.44 | -1.51% | 1.12% | 8024 | 686万 | 6.05 | 23.69 | 17.69 | | 90 | 恒盛能源 | 2024-07-11 四 | 8.35 | 8.25 | 8.59 | 8.63 | 8.31 | 4.12% | 2.27% | 16222 | 1379万 | 6.15 | 24.05 | 17.96 | | 91 | 恒盛能源 | 2024-07-10 三 | 8.31 | 8.40 | 8.25 | 8.41 | 8.16 | -1.79% | 1.53% | 10961 | 908万 | 5.9 | 23.1 | 17.25 | | 92 | 恒盛能源 | 2024-07-09 二 | 8.36 | 8.38 | 8.40 | 8.45 | 8.11 | 0.24% | 1.89% | 13552 | 1130万 | 6.01 | 23.52 | 17.57 | | 93 | 恒盛能源 | 2024-07-08 一 | 8.64 | 8.58 | 8.38 | 8.64 | 8.34 | -2.33% | 1.33% | 9503 | 800万 | 6 | 23.46 | 17.52 | | 94 | 恒盛能源 | 2024-07-05 五 | 8.50 | 8.48 | 8.58 | 8.60 | 8.30 | 1.18% | 1.31% | 9377 | 797万 | 6.14 | 24.02 | 17.94 | | 95 | 恒盛能源 | 2024-07-04 四 | 8.75 | 8.84 | 8.48 | 8.88 | 8.47 | -4.07% | 2.36% | 16907 | 1454万 | 6.07 | 23.74 | 17.73 | | 96 | 恒盛能源 | 2024-07-03 三 | 9.09 | 9.07 | 8.84 | 9.15 | 8.83 | -2.54% | 1.80% | 12858 | 1149万 | 6.33 | 24.75 | 18.49 | | 97 | 恒盛能源 | 2024-07-02 二 | 9.06 | 9.04 | 9.07 | 9.13 | 8.98 | 0.33% | 1.30% | 9307 | 842万 | 6.49 | 25.4 | 18.97 | | 98 | 恒盛能源 | 2024-07-01 一 | 8.90 | 8.91 | 9.04 | 9.07 | 8.88 | 1.46% | 1.36% | 9729 | 873万 | 6.47 | 25.31 | 18.9 | | 99 | 恒盛能源 | 2024-06-28 五 | 8.88 | 8.83 | 8.91 | 9.05 | 8.85 | 0.91% | 1.97% | 14111 | 1262万 | 6.38 | 24.95 | 18.63 | | 100 | 恒盛能源 | 2024-06-27 四 | 8.94 | 9.02 | 8.83 | 9.06 | 8.82 | -2.11% | 1.53% | 10934 | 975万 | 6.32 | 24.72 | 18.46 | | 101 | 恒盛能源 | 2024-06-26 三 | 8.73 | 8.69 | 9.02 | 9.09 | 8.68 | 3.80% | 2.27% | 16258 | 1444万 | 6.45 | 25.26 | 18.86 | | 102 | 恒盛能源 | 2024-06-25 二 | 8.66 | 8.78 | 8.69 | 8.87 | 8.66 | -1.03% | 2.50% | 17874 | 1567万 | 6.22 | 24.33 | 18.17 | | 103 | 恒盛能源 | 2024-06-24 一 | 9.15 | 9.15 | 8.78 | 9.18 | 8.73 | -4.04% | 2.45% | 17504 | 1560万 | 6.28 | 24.58 | 18.36 | | 104 | 恒盛能源 | 2024-06-21 五 | 9.11 | 9.12 | 9.15 | 9.22 | 9.04 | 0.33% | 1.23% | 8783 | 802万 | 6.55 | 25.62 | 19.13 | | 105 | 恒盛能源 | 2024-06-20 四 | 9.34 | 9.34 | 9.12 | 9.37 | 9.10 | -2.36% | 1.76% | 12587 | 1158万 | 6.53 | 25.54 | 19.07 | | 106 | 恒盛能源 | 2024-06-19 三 | 9.40 | 9.38 | 9.34 | 9.46 | 9.30 | -0.43% | 1.31% | 9342 | 875万 | 6.68 | 26.15 | 19.53 | | 107 | 恒盛能源 | 2024-06-18 二 | 9.38 | 9.38 | 9.38 | 9.46 | 9.32 | 0.00% | 1.47% | 10501 | 984万 | 6.71 | 26.26 | 19.61 | | 108 | 恒盛能源 | 2024-06-17 一 | 9.56 | 9.65 | 9.38 | 9.66 | 9.37 | -2.80% | 2.37% | 16950 | 1609万 | 6.71 | 26.26 | 19.61 | | 109 | 恒盛能源 | 2024-06-14 五 | 9.59 | 9.59 | 9.65 | 9.76 | 9.41 | 0.63% | 2.17% | 15539 | 1500万 | 6.9 | 27.02 | 20.18 | | 110 | 恒盛能源 | 2024-06-13 四 | 9.57 | 9.59 | 9.59 | 9.68 | 9.50 | 0.00% | 1.74% | 12451 | 1193万 | 6.86 | 26.85 | 20.05 | | 111 | 恒盛能源 | 2024-06-12 三 | 9.46 | 9.45 | 9.59 | 9.62 | 9.35 | 1.48% | 1.95% | 13937 | 1329万 | 6.86 | 26.85 | 20.05 | | 112 | 恒盛能源 | 2024-06-11 二 | 9.49 | 9.47 | 9.45 | 9.50 | 9.31 | -0.21% | 2.21% | 15814 | 1486万 | 6.76 | 26.46 | 19.76 | | 113 | 恒盛能源 | 2024-06-07 五 | 9.37 | 9.28 | 9.47 | 9.50 | 9.27 | 2.05% | 3.10% | 22153 | 2084万 | 6.78 | 26.52 | 19.8 | | 114 | 恒盛能源 | 2024-06-06 四 | 9.69 | 9.71 | 9.28 | 9.70 | 9.25 | -4.43% | 5.09% | 36408 | 3433万 | 6.64 | 25.98 | 19.41 | | 115 | 恒盛能源 | 2024-06-05 三 | 9.86 | 9.97 | 9.71 | 10.09 | 9.71 | -2.61% | 3.27% | 23426 | 2312万 | 6.95 | 27.19 | 20.3 | | 116 | 恒盛能源 | 2024-06-04 二 | 10.01 | 9.93 | 9.97 | 10.02 | 9.72 | 0.40% | 3.47% | 24810 | 2450万 | 7.13 | 27.92 | 20.85 | | 117 | 恒盛能源 | 2024-06-03 一 | 10.04 | 10.06 | 9.93 | 10.04 | 9.75 | -1.29% | 4.88% | 34900 | 3450万 | 7.11 | 27.8 | 20.76 | | 118 | 恒盛能源 | 2024-05-31 五 | 10.27 | 10.32 | 10.06 | 10.31 | 10.01 | -2.52% | 5.73% | 40969 | 4139万 | 7.2 | 28.17 | 21.04 | | 119 | 恒盛能源 | 2024-05-30 四 | 10.71 | 10.92 | 10.32 | 10.99 | 10.26 | -5.49% | 8.28% | 59274 | 6203万 | 7.38 | 28.9 | 21.58 | | 120 | 恒盛能源 | 2024-05-29 三 | 10.89 | 11.03 | 10.92 | 11.02 | 10.65 | -1.00% | 8.99% | 64335 | 6960万 | 7.81 | 30.58 | 22.83 | | 121 | 恒盛能源 | 2024-05-28 二 | 10.50 | 10.78 | 11.03 | 11.40 | 10.50 | 2.32% | 13.45% | 96266 | 10583万 | 7.89 | 30.88 | 23.06 | | 122 | 恒盛能源 | 2024-05-27 一 | 10.44 | 10.54 | 10.78 | 10.99 | 10.43 | 2.28% | 8.85% | 63298 | 6795万 | 7.71 | 30.18 | 22.54 | | 123 | 恒盛能源 | 2024-05-24 五 | 10.27 | 10.14 | 10.54 | 10.80 | 10.14 | 3.94% | 8.52% | 60955 | 6441万 | 7.54 | 29.51 | 22.04 | | 124 | XD恒盛能 | 2024-05-23 四 | 10.41 | 10.41 | 10.14 | 10.43 | 10.01 | -2.59% | 3.76% | 26909 | 2742万 | 7.26 | 28.39 | 21.2 | | 125 | 恒盛能源 | 2024-05-22 三 | 10.73 | 10.73 | 10.66 | 10.90 | 10.61 | -0.65% | 2.78% | 19893 | 2127万 | 7.63 | 29.85 | 22.29 | | 126 | 恒盛能源 | 2024-05-21 二 | 10.80 | 10.92 | 10.73 | 10.90 | 10.63 | -1.74% | 2.91% | 20852 | 2237万 | 7.68 | 30.04 | 22.44 | | 127 | 恒盛能源 | 2024-05-20 一 | 10.61 | 10.71 | 10.92 | 10.95 | 10.61 | 1.96% | 5.12% | 36615 | 3974万 | 7.81 | 30.58 | 22.83 | | 128 | 恒盛能源 | 2024-05-17 五 | 10.59 | 10.59 | 10.71 | 10.77 | 10.55 | 1.13% | 3.64% | 26043 | 2773万 | 7.66 | 29.99 | 22.4 | | 129 | 恒盛能源 | 2024-05-16 四 | 10.70 | 10.57 | 10.59 | 10.75 | 10.50 | 0.19% | 3.44% | 24635 | 2613万 | 7.58 | 29.65 | 22.14 | | 130 | 恒盛能源 | 2024-05-15 三 | 10.70 | 10.82 | 10.57 | 10.86 | 10.53 | -2.31% | 5.76% | 41238 | 4390万 | 7.56 | 29.6 | 22.1 | | 131 | 恒盛能源 | 2024-05-14 二 | 11.06 | 11.25 | 10.82 | 11.18 | 10.77 | -3.82% | 10.12% | 72392 | 7897万 | 7.74 | 30.3 | 22.63 | | 132 | 恒盛能源 | 2024-05-13 一 | 11.00 | 11.00 | 11.25 | 11.30 | 10.86 | 2.27% | 11.32% | 81026 | 9014万 | 8.05 | 31.5 | 23.52 | | 133 | 恒盛能源 | 2024-05-10 五 | 10.68 | 10.78 | 11.00 | 11.13 | 10.64 | 2.04% | 9.84% | 70422 | 7742万 | 7.87 | 30.8 | 23 | | 134 | 恒盛能源 | 2024-05-09 四 | 10.60 | 10.78 | 10.78 | 10.82 | 10.55 | 0.00% | 5.69% | 40737 | 4367万 | 7.71 | 30.18 | 22.54 | | 135 | 恒盛能源 | 2024-05-08 三 | 10.59 | 10.61 | 10.78 | 11.09 | 10.51 | 1.60% | 9.84% | 70408 | 7620万 | 7.71 | 30.18 | 22.54 | | 136 | 恒盛能源 | 2024-05-07 二 | 10.56 | 10.53 | 10.61 | 10.61 | 10.34 | 0.76% | 4.72% | 33751 | 3537万 | 7.59 | 29.71 | 22.19 | | 137 | 恒盛能源 | 2024-05-06 一 | 10.19 | 10.09 | 10.53 | 10.53 | 10.15 | 4.36% | 6.34% | 45381 | 4711万 | 7.53 | 29.48 | 22.02 | | 138 | 恒盛能源 | 2024-04-30 二 | 10.15 | 10.16 | 10.09 | 10.27 | 10.01 | -0.69% | 3.04% | 21729 | 2198万 | 7.22 | 28.25 | 21.1 | | 139 | 恒盛能源 | 2024-04-29 一 | 9.92 | 10.03 | 10.16 | 10.19 | 9.86 | 1.30% | 4.17% | 29807 | 2992万 | 7.27 | 28.45 | 21.25 | | 140 | 恒盛能源 | 2024-04-26 五 | 10.14 | 10.06 | 10.03 | 10.28 | 9.96 | -0.30% | 5.17% | 37010 | 3741万 | 7.18 | 28.08 | 20.97 | | 141 | 恒盛能源 | 2024-04-25 四 | 9.88 | 9.87 | 10.06 | 10.11 | 9.77 | 1.93% | 3.39% | 24243 | 2415万 | 7.2 | 28.17 | 20.74 | | 142 | 恒盛能源 | 2024-04-24 三 | 9.63 | 9.70 | 9.87 | 9.91 | 9.63 | 1.75% | 2.91% | 20792 | 2042万 | 7.06 | 27.64 | 20.35 | | 143 | 恒盛能源 | 2024-04-23 二 | 9.72 | 9.72 | 9.70 | 9.84 | 9.61 | -0.21% | 2.61% | 18694 | 1820万 | 6.94 | 27.16 | 20 | | 144 | 恒盛能源 | 2024-04-22 一 | 9.88 | 9.91 | 9.72 | 9.88 | 9.47 | -1.92% | 4.13% | 29586 | 2860万 | 6.96 | 27.22 | 20.04 | | 145 | 恒盛能源 | 2024-04-19 五 | 9.85 | 9.85 | 9.91 | 10.10 | 9.80 | 0.61% | 4.29% | 30666 | 3053万 | 7.09 | 27.75 | 20.43 | | 146 | 恒盛能源 | 2024-04-18 四 | 10.20 | 10.19 | 9.85 | 10.20 | 9.83 | -3.34% | 7.02% | 50260 | 5026万 | 7.05 | 27.58 | 20.31 | | 147 | 恒盛能源 | 2024-04-17 三 | 9.43 | 9.52 | 10.19 | 10.25 | 9.43 | 7.04% | 9.03% | 64594 | 6476万 | 7.29 | 28.53 | 20.11 | | 148 | 恒盛能源 | 2024-04-16 二 | 10.20 | 10.58 | 9.52 | 10.22 | 9.52 | -10.02% | 10.73% | 76753 | 7405万 | 6.81 | 26.66 | 18.78 |
|
行情刷新 | 流通股东
 |
