| 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 | 2024-04-30 二 | 10.15 | 10.16 | 10.09 | 10.27 | 10.01 | -0.69% | 3.04% | 21729 | 2198万 | 7.22 | 28.25 | 21.1 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 恒盛能源 | 2024-04-15 一 | 10.45 | 10.70 | 10.58 | 11.50 | 10.38 | -1.12% | 11.46% | 81982 | 8958万 | 7.57 | 29.62 | 20.87 | 13 | 恒盛能源 | 2024-04-12 五 | 11.06 | 11.28 | 10.70 | 11.14 | 10.62 | -5.14% | 12.04% | 86143 | 9301万 | 7.66 | 29.96 | 21.11 | 14 | 恒盛能源 | 2024-04-11 四 | 10.83 | 11.00 | 11.28 | 11.29 | 10.45 | 2.55% | 14.08% | 100724 | 11126万 | 8.07 | 31.58 | 22.26 | 15 | 恒盛能源 | 2024-04-10 三 | 10.89 | 10.85 | 11.00 | 11.94 | 10.83 | 1.38% | 13.59% | 97241 | 10801万 | 7.87 | 30.8 | 21.7 | 16 | 恒盛能源 | 2024-04-09 二 | 11.30 | 11.33 | 10.85 | 11.33 | 10.77 | -4.24% | 16.11% | 115297 | 12660万 | 7.76 | 30.38 | 21.41 | 17 | 恒盛能源 | 2024-04-08 一 | 10.27 | 10.30 | 11.33 | 11.33 | 10.10 | 10.00% | 17.48% | 125108 | 13424万 | 8.11 | 31.72 | 22.35 | 18 | 恒盛能源 | 2024-04-03 三 | 10.35 | 10.29 | 10.30 | 10.35 | 10.07 | 0.10% | 4.87% | 34866 | 3558万 | 7.37 | 28.84 | 20.32 | 19 | 恒盛能源 | 2024-04-02 二 | 10.15 | 10.19 | 10.29 | 10.35 | 10.11 | 0.98% | 5.70% | 40751 | 4180万 | 7.36 | 28.81 | 20.3 | 20 | 恒盛能源 | 2024-04-01 一 | 10.25 | 10.13 | 10.19 | 10.28 | 10.03 | 0.59% | 4.96% | 35513 | 3604万 | 7.29 | 28.53 | 20.11 | 21 | 恒盛能源 | 2024-03-29 五 | 9.93 | 9.93 | 10.13 | 10.14 | 9.91 | 2.01% | 5.70% | 40798 | 4110万 | 7.25 | 28.36 | 19.99 | 22 | 恒盛能源 | 2024-03-28 四 | 9.70 | 9.71 | 9.93 | 10.01 | 9.57 | 2.27% | 6.87% | 49147 | 4842万 | 7.11 | 27.8 | 19.59 | 23 | 恒盛能源 | 2024-03-27 三 | 9.95 | 10.02 | 9.71 | 10.19 | 9.71 | -3.09% | 6.49% | 46408 | 4637万 | 6.95 | 27.19 | 19.16 | 24 | 恒盛能源 | 2024-03-26 二 | 10.12 | 10.28 | 10.02 | 10.40 | 9.85 | -2.53% | 9.38% | 67133 | 6778万 | 7.17 | 28.06 | 19.77 | 25 | 恒盛能源 | 2024-03-25 一 | 10.38 | 10.38 | 10.28 | 10.69 | 10.19 | -0.96% | 10.89% | 77956 | 8145万 | 7.36 | 28.78 | 20.28 | 26 | 恒盛能源 | 2024-03-22 五 | 10.28 | 10.33 | 10.38 | 10.45 | 10.19 | 0.48% | 10.32% | 73876 | 7645万 | 7.43 | 29.06 | 20.48 | 27 | 恒盛能源 | 2024-03-21 四 | 10.53 | 10.52 | 10.33 | 10.67 | 10.27 | -1.81% | 11.94% | 85468 | 8878万 | 7.39 | 28.92 | 20.38 | 28 | 恒盛能源 | 2024-03-20 三 | 10.66 | 10.80 | 10.52 | 10.69 | 10.41 | -2.59% | 14.59% | 104406 | 10962万 | 7.53 | 29.46 | 20.76 | 29 | 恒盛能源 | 2024-03-19 二 | 11.01 | 11.53 | 10.80 | 11.29 | 10.63 | -6.33% | 25.42% | 181874 | 19921万 | 7.73 | 30.24 | 21.31 | 30 | 恒盛能源 | 2024-03-18 一 | 11.51 | 11.52 | 11.53 | 12.67 | 10.51 | 0.09% | 39.50% | 282667 | 32588万 | 8.25 | 32.28 | 22.75 | 31 | 恒盛能源 | 2024-03-15 五 | 11.52 | 10.47 | 11.52 | 11.52 | 11.45 | 10.03% | 9.45% | 67585 | 7786万 | 8.24 | 32.26 | 22.73 | 32 | 恒盛能源 | 2024-03-14 四 | 9.58 | 9.52 | 10.47 | 10.47 | 9.39 | 9.98% | 15.53% | 111133 | 11055万 | 7.49 | 29.32 | 20.66 | 33 | 恒盛能源 | 2024-03-08 五 | 9.03 | 8.90 | 8.91 | 9.05 | 8.78 | 0.11% | 4.92% | 35213 | 3136万 | 6.38 | 24.95 | 17.58 | 34 | 恒盛能源 | 2024-03-07 四 | 8.75 | 8.75 | 8.90 | 9.05 | 8.72 | 1.71% | 5.54% | 39612 | 3521万 | 6.37 | 24.92 | 17.56 | 35 | 恒盛能源 | 2024-03-06 三 | 8.51 | 8.53 | 8.75 | 8.95 | 8.51 | 2.58% | 4.09% | 29256 | 2550万 | 6.26 | 24.5 | 17.26 | 36 | 恒盛能源 | 2024-03-05 二 | 8.67 | 8.76 | 8.53 | 8.74 | 8.51 | -2.63% | 2.35% | 16815 | 1448万 | 6.1 | 23.88 | 16.83 | 37 | 恒盛能源 | 2024-03-04 一 | 8.67 | 8.70 | 8.76 | 8.78 | 8.44 | 0.69% | 3.24% | 23155 | 1994万 | 6.27 | 24.53 | 17.28 | 38 | 恒盛能源 | 2024-03-01 五 | 8.53 | 8.53 | 8.70 | 8.74 | 8.52 | 1.99% | 3.18% | 22730 | 1963万 | 6.23 | 24.36 | 17.17 | 39 | 恒盛能源 | 2024-02-29 四 | 8.28 | 8.26 | 8.53 | 8.59 | 8.16 | 3.27% | 4.66% | 33367 | 2826万 | 6.1 | 23.88 | 16.83 | 40 | 恒盛能源 | 2024-02-28 三 | 9.14 | 9.07 | 8.26 | 9.30 | 8.24 | -8.93% | 7.84% | 56102 | 4951万 | 5.91 | 23.13 | 16.3 | 41 | 恒盛能源 | 2024-02-27 二 | 8.89 | 8.97 | 9.07 | 9.09 | 8.75 | 1.11% | 3.41% | 24415 | 2193万 | 6.49 | 25.4 | 17.9 | 42 | 恒盛能源 | 2024-02-26 一 | 8.71 | 8.68 | 8.97 | 9.16 | 8.60 | 3.34% | 6.45% | 46175 | 4102万 | 6.42 | 25.12 | 17.7 | 43 | 恒盛能源 | 2024-02-23 五 | 8.43 | 8.45 | 8.68 | 8.68 | 8.40 | 2.72% | 4.23% | 30270 | 2586万 | 6.21 | 24.3 | 17.13 | 44 | 恒盛能源 | 2024-02-22 四 | 8.09 | 8.10 | 8.45 | 8.45 | 8.03 | 4.32% | 5.30% | 37913 | 3137万 | 6.05 | 23.66 | 16.67 | 45 | 恒盛能源 | 2024-02-21 三 | 7.92 | 7.90 | 8.10 | 8.32 | 7.81 | 2.53% | 5.13% | 36699 | 2981万 | 5.8 | 22.68 | 15.98 | 46 | 恒盛能源 | 2024-02-20 二 | 8.00 | 7.92 | 7.90 | 8.01 | 7.68 | -0.25% | 5.15% | 36865 | 2898万 | 5.65 | 22.12 | 15.59 | 47 | 恒盛能源 | 2024-02-19 一 | 7.49 | 7.39 | 7.92 | 8.09 | 7.39 | 7.17% | 9.14% | 65433 | 5125万 | 5.67 | 22.18 | 15.63 | 48 | 恒盛能源 | 2024-02-08 四 | 6.70 | 6.72 | 7.39 | 7.39 | 6.37 | 9.97% | 12.26% | 87754 | 6088万 | 5.29 | 20.69 | 14.58 | 49 | 恒盛能源 | 2024-02-07 三 | 7.38 | 7.41 | 6.72 | 7.38 | 6.67 | -9.31% | 12.11% | 86685 | 5916万 | 4.81 | 18.82 | 13.26 | 50 | 恒盛能源 | 2024-02-06 二 | 7.34 | 8.09 | 7.41 | 7.79 | 7.28 | -8.41% | 8.64% | 61857 | 4584万 | 5.3 | 20.75 | 14.62 | 51 | 恒盛能源 | 2024-02-05 一 | 8.99 | 8.99 | 8.09 | 9.08 | 8.09 | -10.01% | 4.73% | 33821 | 2780万 | 5.79 | 22.65 | 15.96 | 52 | 恒盛能源 | 2024-02-02 五 | 9.55 | 9.62 | 8.99 | 9.77 | 8.72 | -6.55% | 5.14% | 36786 | 3391万 | 6.43 | 25.17 | 17.74 | 53 | 恒盛能源 | 2024-02-01 四 | 9.81 | 9.98 | 9.62 | 9.84 | 9.48 | -3.61% | 5.37% | 38389 | 3710万 | 6.88 | 26.94 | 18.98 | 54 | 恒盛能源 | 2024-01-31 三 | 10.21 | 10.26 | 9.98 | 10.70 | 9.86 | -2.73% | 6.26% | 44786 | 4565万 | 7.14 | 27.94 | 19.69 | 55 | 恒盛能源 | 2024-01-30 二 | 10.63 | 10.47 | 10.26 | 10.67 | 10.24 | -2.01% | 3.94% | 28225 | 2942万 | 7.34 | 28.73 | 20.24 | 56 | 恒盛能源 | 2024-01-29 一 | 10.75 | 10.80 | 10.47 | 10.81 | 10.47 | -3.06% | 2.45% | 17555 | 1859万 | 7.49 | 29.32 | 20.66 | 57 | 恒盛能源 | 2024-01-26 五 | 10.79 | 10.79 | 10.80 | 11.05 | 10.79 | 0.09% | 3.61% | 25825 | 2821万 | 7.73 | 30.24 | 21.31 | 58 | 恒盛能源 | 2024-01-25 四 | 10.18 | 10.19 | 10.79 | 10.84 | 10.12 | 5.89% | 4.59% | 32863 | 3476万 | 7.72 | 30.21 | 21.29 | 59 | 恒盛能源 | 2024-01-24 三 | 10.13 | 10.13 | 10.19 | 10.32 | 9.85 | 0.59% | 3.77% | 26996 | 2728万 | 7.29 | 28.53 | 20.11 | 60 | 恒盛能源 | 2024-01-23 二 | 10.52 | 10.32 | 10.13 | 10.52 | 9.97 | -1.84% | 4.63% | 33132 | 3336万 | 7.25 | 28.36 | 19.99 | 61 | 恒盛能源 | 2024-01-22 一 | 10.96 | 10.91 | 10.32 | 10.96 | 10.21 | -5.41% | 3.56% | 25458 | 2683万 | 7.38 | 28.9 | 20.36 | 62 | 恒盛能源 | 2024-01-19 五 | 11.05 | 11.06 | 10.91 | 11.08 | 10.87 | -1.36% | 2.70% | 19322 | 2115万 | 7.81 | 30.55 | 21.53 | 63 | 恒盛能源 | 2024-01-18 四 | 11.22 | 11.24 | 11.06 | 11.22 | 10.74 | -1.60% | 4.23% | 30282 | 3308万 | 7.91 | 30.97 | 21.82 | 64 | 恒盛能源 | 2024-01-17 三 | 11.43 | 11.35 | 11.24 | 11.51 | 11.18 | -0.97% | 2.91% | 20800 | 2366万 | 8.04 | 31.47 | 22.18 | 65 | 恒盛能源 | 2024-01-16 二 | 11.47 | 11.48 | 11.35 | 11.53 | 11.18 | -1.13% | 2.94% | 21029 | 2384万 | 8.12 | 31.78 | 22.39 | 66 | 恒盛能源 | 2024-01-15 一 | 11.61 | 11.61 | 11.48 | 11.69 | 11.47 | -1.12% | 2.18% | 15587 | 1798万 | 8.21 | 32.14 | 22.65 | 67 | 恒盛能源 | 2024-01-12 五 | 11.52 | 11.52 | 11.61 | 11.79 | 11.52 | 0.78% | 3.06% | 21922 | 2558万 | 8.31 | 32.51 | 22.91 | 68 | 恒盛能源 | 2024-01-11 四 | 11.52 | 11.57 | 11.52 | 11.62 | 11.48 | -0.43% | 2.35% | 16844 | 1945万 | 8.24 | 32.26 | 22.73 | 69 | 恒盛能源 | 2024-01-10 三 | 11.50 | 11.55 | 11.57 | 11.68 | 11.43 | 0.17% | 2.82% | 20155 | 2330万 | 8.28 | 32.4 | 22.83 | 70 | 恒盛能源 | 2024-01-09 二 | 11.55 | 11.52 | 11.55 | 11.76 | 11.44 | 0.26% | 3.01% | 21512 | 2490万 | 8.26 | 32.34 | 22.79 | 71 | 恒盛能源 | 2024-01-08 一 | 11.70 | 11.68 | 11.52 | 11.70 | 11.45 | -1.37% | 2.60% | 18574 | 2149万 | 8.24 | 32.26 | 22.73 | 72 | 恒盛能源 | 2024-01-05 五 | 11.87 | 11.87 | 11.68 | 12.00 | 11.62 | -1.60% | 4.08% | 29196 | 3439万 | 8.36 | 32.7 | 23.05 | 73 | 恒盛能源 | 2024-01-04 四 | 11.93 | 11.90 | 11.87 | 11.97 | 11.75 | -0.25% | 3.42% | 24475 | 2904万 | 8.49 | 33.24 | 23.42 | 74 | 恒盛能源 | 2024-01-03 三 | 12.13 | 12.04 | 11.90 | 12.13 | 11.77 | -1.16% | 4.97% | 35582 | 4218万 | 8.51 | 33.32 | 23.48 | 75 | 恒盛能源 | 2024-01-02 二 | 11.65 | 11.62 | 12.04 | 12.14 | 11.63 | 3.61% | 7.70% | 55084 | 6613万 | 8.62 | 33.71 | 23.76 | 76 | 恒盛能源 | 2023-12-29 五 | 11.45 | 11.43 | 11.62 | 11.64 | 11.39 | 1.66% | 2.02% | 14437 | 1672万 | 8.31 | 32.54 | 22.93 | 77 | 恒盛能源 | 2023-12-28 四 | 11.36 | 11.36 | 11.43 | 11.49 | 11.21 | 0.62% | 2.45% | 17500 | 1990万 | 8.18 | 32 | 22.55 | 78 | 恒盛能源 | 2023-12-27 三 | 11.24 | 11.35 | 11.36 | 11.40 | 11.22 | 0.09% | 2.39% | 17107 | 1937万 | 8.13 | 31.81 | 22.41 | 79 | 恒盛能源 | 2023-12-26 二 | 11.47 | 11.52 | 11.35 | 11.53 | 11.32 | -1.48% | 2.27% | 16221 | 1846万 | 8.12 | 31.78 | 22.39 | 80 | 恒盛能源 | 2023-12-25 一 | 11.40 | 11.52 | 11.52 | 11.55 | 11.31 | 0.00% | 2.34% | 16728 | 1912万 | 8.24 | 32.26 | 22.73 | 81 | 恒盛能源 | 2023-12-22 五 | 11.70 | 11.73 | 11.52 | 11.75 | 11.46 | -1.79% | 2.98% | 21322 | 2469万 | 8.24 | 32.26 | 22.73 | 82 | 恒盛能源 | 2023-12-21 四 | 11.55 | 11.68 | 11.73 | 11.80 | 11.35 | 0.43% | 3.32% | 23775 | 2749万 | 8.39 | 32.84 | 23.14 | 83 | 恒盛能源 | 2023-12-20 三 | 11.72 | 11.64 | 11.68 | 11.99 | 11.51 | 0.34% | 4.13% | 29587 | 3494万 | 8.36 | 32.7 | 23.05 | 84 | 恒盛能源 | 2023-12-19 二 | 11.70 | 11.65 | 11.64 | 11.77 | 11.46 | -0.09% | 2.89% | 20652 | 2391万 | 8.33 | 32.59 | 22.97 | 85 | 恒盛能源 | 2023-12-18 一 | 11.88 | 11.92 | 11.65 | 11.95 | 11.62 | -2.27% | 5.21% | 37275 | 4372万 | 8.34 | 32.62 | 22.99 | 86 | 恒盛能源 | 2023-12-15 五 | 12.10 | 12.05 | 11.92 | 12.33 | 11.86 | -1.08% | 6.16% | 44056 | 5305万 | 8.53 | 33.38 | 23.52 | 87 | 恒盛能源 | 2023-12-14 四 | 11.83 | 11.91 | 12.05 | 12.10 | 11.75 | 1.18% | 4.44% | 31775 | 3803万 | 8.62 | 33.74 | 23.78 | 88 | 恒盛能源 | 2023-12-13 三 | 11.97 | 11.76 | 11.91 | 12.05 | 11.80 | 1.28% | 3.07% | 21934 | 2616万 | 8.52 | 33.35 | 23.5 | 89 | 恒盛能源 | 2023-12-12 二 | 11.71 | 11.69 | 11.76 | 11.80 | 11.62 | 0.60% | 1.89% | 13538 | 1585万 | 8.41 | 32.93 | 23.2 | 90 | 恒盛能源 | 2023-12-11 一 | 11.64 | 11.63 | 11.69 | 11.77 | 11.47 | 0.52% | 3.23% | 23131 | 2695万 | 8.36 | 32.73 | 23.07 | 91 | 恒盛能源 | 2023-12-08 五 | 11.76 | 11.76 | 11.63 | 11.92 | 11.61 | -1.11% | 2.65% | 18933 | 2224万 | 8.32 | 32.56 | 22.95 | 92 | 恒盛能源 | 2023-12-07 四 | 11.80 | 11.83 | 11.76 | 11.88 | 11.68 | -0.59% | 2.93% | 20934 | 2461万 | 8.41 | 32.93 | 23.2 | 93 | 恒盛能源 | 2023-12-06 三 | 11.85 | 11.81 | 11.83 | 11.94 | 11.75 | 0.17% | 2.53% | 18136 | 2149万 | 8.46 | 33.12 | 23.34 | 94 | 恒盛能源 | 2023-12-05 二 | 11.96 | 12.02 | 11.81 | 12.05 | 11.81 | -1.75% | 2.73% | 19561 | 2336万 | 8.45 | 33.07 | 23.3 | 95 | 恒盛能源 | 2023-12-04 一 | 12.03 | 12.03 | 12.02 | 12.10 | 11.85 | -0.08% | 3.58% | 25584 | 3056万 | 8.6 | 33.66 | 23.72 | 96 | 恒盛能源 | 2023-12-01 五 | 12.02 | 11.99 | 12.03 | 12.21 | 11.96 | 0.33% | 3.60% | 25786 | 3120万 | 8.61 | 33.68 | 23.74 | 97 | 恒盛能源 | 2023-11-30 四 | 11.95 | 12.07 | 11.99 | 12.07 | 11.81 | -0.66% | 2.19% | 15679 | 1874万 | 8.58 | 33.57 | 23.66 | 98 | 恒盛能源 | 2023-11-29 三 | 12.10 | 12.09 | 12.07 | 12.10 | 11.95 | -0.17% | 1.48% | 10615 | 1274万 | 8.64 | 33.8 | 23.81 | 99 | 恒盛能源 | 2023-11-28 二 | 11.93 | 11.98 | 12.09 | 12.13 | 11.88 | 0.92% | 2.21% | 15832 | 1909万 | 8.65 | 33.85 | 23.85 | 100 | 恒盛能源 | 2023-11-27 一 | 11.90 | 11.88 | 11.98 | 12.03 | 11.80 | 0.84% | 1.62% | 11601 | 1386万 | 8.57 | 33.54 | 23.64 | 101 | 恒盛能源 | 2023-11-24 五 | 12.08 | 12.02 | 11.88 | 12.08 | 11.87 | -1.16% | 1.42% | 10163 | 1211万 | 8.5 | 33.26 | 23.44 | 102 | 恒盛能源 | 2023-11-23 四 | 11.87 | 11.91 | 12.02 | 12.05 | 11.82 | 0.92% | 2.24% | 16061 | 1927万 | 8.6 | 33.66 | 23.72 | 103 | 恒盛能源 | 2023-11-22 三 | 11.91 | 11.93 | 11.91 | 12.04 | 11.90 | -0.17% | 1.82% | 13002 | 1555万 | 8.52 | 33.35 | 23.5 | 104 | 恒盛能源 | 2023-11-21 二 | 12.09 | 12.06 | 11.93 | 12.11 | 11.91 | -1.08% | 2.13% | 15224 | 1829万 | 8.54 | 33.4 | 23.54 | 105 | 恒盛能源 | 2023-11-20 一 | 11.98 | 11.95 | 12.06 | 12.08 | 11.92 | 0.92% | 2.23% | 15983 | 1919万 | 8.63 | 33.77 | 23.8 | 106 | 恒盛能源 | 2023-11-17 五 | 11.95 | 11.95 | 11.95 | 12.01 | 11.91 | 0.00% | 1.69% | 12095 | 1448万 | 8.55 | 33.46 | 23.58 | 107 | 恒盛能源 | 2023-11-16 四 | 12.01 | 11.99 | 11.95 | 12.02 | 11.92 | -0.33% | 2.13% | 15275 | 1829万 | 8.55 | 33.46 | 23.58 | 108 | 恒盛能源 | 2023-11-15 三 | 12.05 | 12.02 | 11.99 | 12.10 | 11.91 | -0.25% | 1.82% | 13037 | 1563万 | 8.58 | 33.57 | 23.66 | 109 | 恒盛能源 | 2023-11-14 二 | 12.05 | 12.06 | 12.02 | 12.08 | 11.94 | -0.33% | 1.87% | 13369 | 1605万 | 8.6 | 33.66 | 23.72 | 110 | 恒盛能源 | 2023-11-13 一 | 11.94 | 11.91 | 12.06 | 12.06 | 11.90 | 1.26% | 2.08% | 14859 | 1786万 | 8.63 | 33.77 | 23.8 | 111 | 恒盛能源 | 2023-11-10 五 | 11.83 | 11.83 | 11.91 | 11.94 | 11.71 | 0.68% | 2.58% | 18467 | 2192万 | 8.52 | 33.35 | 23.5 | 112 | 恒盛能源 | 2023-11-09 四 | 11.90 | 11.91 | 11.83 | 12.08 | 11.80 | -0.67% | 2.30% | 16493 | 1964万 | 8.46 | 33.12 | 23.34 | 113 | 恒盛能源 | 2023-11-08 三 | 11.88 | 11.82 | 11.91 | 11.93 | 11.76 | 0.76% | 2.78% | 19916 | 2366万 | 8.52 | 33.35 | 23.5 | 114 | 恒盛能源 | 2023-11-07 二 | 11.83 | 11.74 | 11.82 | 11.87 | 11.65 | 0.68% | 3.53% | 25238 | 2977万 | 8.46 | 33.1 | 23.32 | 115 | 恒盛能源 | 2023-11-06 一 | 11.74 | 11.73 | 11.74 | 11.85 | 11.68 | 0.09% | 2.51% | 17940 | 2106万 | 8.4 | 32.87 | 23.16 | 116 | 恒盛能源 | 2023-11-03 五 | 11.65 | 11.64 | 11.73 | 11.82 | 11.61 | 0.77% | 3.13% | 22361 | 2629万 | 8.39 | 32.84 | 23.14 | 117 | 恒盛能源 | 2023-11-02 四 | 11.60 | 11.69 | 11.64 | 11.74 | 11.59 | -0.43% | 2.76% | 19752 | 2306万 | 8.33 | 32.59 | 22.97 | 118 | 恒盛能源 | 2023-11-01 三 | 11.76 | 11.64 | 11.69 | 11.76 | 11.55 | 0.43% | 2.58% | 18493 | 2155万 | 8.36 | 32.73 | 23.07 | 119 | 恒盛能源 | 2023-10-31 二 | 11.61 | 11.53 | 11.64 | 11.77 | 11.53 | 0.95% | 3.68% | 26361 | 3067万 | 8.33 | 32.59 | 22.97 | 120 | 恒盛能源 | 2023-10-30 一 | 11.21 | 11.20 | 11.53 | 11.64 | 11.18 | 2.95% | 6.13% | 43865 | 5052万 | 8.25 | 32.28 | 22.75 | 121 | 恒盛能源 | 2023-10-27 五 | 11.05 | 11.05 | 11.20 | 11.29 | 11.00 | 1.36% | 2.87% | 20569 | 2302万 | 8.01 | 31.36 | 25.24 | 122 | 恒盛能源 | 2023-10-26 四 | 10.87 | 10.94 | 11.05 | 11.12 | 10.76 | 1.01% | 2.46% | 17632 | 1932万 | 7.91 | 30.94 | 24.91 | 123 | 恒盛能源 | 2023-10-25 三 | 10.86 | 10.81 | 10.94 | 10.98 | 10.82 | 1.20% | 1.96% | 14051 | 1534万 | 7.83 | 30.63 | 24.66 | 124 | 恒盛能源 | 2023-10-24 二 | 10.36 | 10.36 | 10.81 | 10.85 | 10.36 | 4.34% | 3.60% | 25781 | 2759万 | 7.73 | 30.27 | 24.36 | 125 | 恒盛能源 | 2023-10-23 一 | 10.50 | 10.58 | 10.36 | 10.53 | 10.31 | -2.08% | 1.90% | 13565 | 1411万 | 7.41 | 29.01 | 23.35 | 126 | 恒盛能源 | 2023-10-20 五 | 10.53 | 10.62 | 10.58 | 10.75 | 10.51 | -0.38% | 1.39% | 9948 | 1055万 | 7.57 | 29.62 | 23.85 | 127 | 恒盛能源 | 2023-10-19 四 | 10.64 | 10.63 | 10.62 | 10.78 | 10.50 | -0.09% | 1.74% | 12418 | 1324万 | 7.6 | 29.74 | 23.94 | 128 | 恒盛能源 | 2023-10-18 三 | 10.89 | 10.89 | 10.63 | 10.89 | 10.61 | -2.39% | 1.64% | 11725 | 1252万 | 7.61 | 29.76 | 23.96 | 129 | 恒盛能源 | 2023-10-17 二 | 10.98 | 10.94 | 10.89 | 11.09 | 10.85 | -0.46% | 1.41% | 10100 | 1106万 | 7.79 | 30.49 | 24.55 | 130 | 恒盛能源 | 2023-10-16 一 | 10.90 | 10.90 | 10.94 | 10.99 | 10.84 | 0.37% | 1.47% | 10489 | 1145万 | 7.83 | 30.63 | 24.66 | 131 | 恒盛能源 | 2023-10-13 五 | 11.09 | 11.09 | 10.90 | 11.14 | 10.85 | -1.71% | 2.31% | 16498 | 1804万 | 7.8 | 30.52 | 24.57 | 132 | 恒盛能源 | 2023-10-12 四 | 11.06 | 11.08 | 11.09 | 11.16 | 11.03 | 0.09% | 1.60% | 11482 | 1271万 | 7.94 | 31.05 | 25 | 133 | 恒盛能源 | 2023-10-11 三 | 11.29 | 11.22 | 11.08 | 11.30 | 11.01 | -1.25% | 2.41% | 17273 | 1923万 | 7.93 | 31.02 | 24.97 | 134 | 恒盛能源 | 2023-10-10 二 | 11.33 | 11.28 | 11.22 | 11.38 | 11.18 | -0.53% | 2.06% | 14709 | 1656万 | 8.03 | 31.42 | 25.29 | 135 | 恒盛能源 | 2023-10-09 一 | 11.30 | 11.37 | 11.28 | 11.53 | 11.21 | -0.79% | 2.40% | 17200 | 1947万 | 8.07 | 31.58 | 25.42 | 136 | 恒盛能源 | 2023-09-28 四 | 11.15 | 11.14 | 11.37 | 11.65 | 11.15 | 2.06% | 3.61% | 25850 | 2946万 | 8.14 | 31.84 | 25.63 | 137 | 恒盛能源 | 2023-09-27 三 | 11.15 | 11.21 | 11.14 | 11.35 | 11.12 | -0.62% | 1.70% | 12149 | 1364万 | 7.97 | 31.19 | 25.11 | 138 | 恒盛能源 | 2023-09-26 二 | 11.19 | 11.15 | 11.21 | 11.25 | 11.07 | 0.54% | 1.33% | 9495 | 1060万 | 8.02 | 31.39 | 25.27 | 139 | 恒盛能源 | 2023-09-25 一 | 11.25 | 11.25 | 11.15 | 11.31 | 11.10 | -0.89% | 1.69% | 12069 | 1350万 | 7.98 | 31.22 | 25.13 | 140 | 恒盛能源 | 2023-09-22 五 | 11.09 | 11.09 | 11.25 | 11.28 | 11.00 | 1.44% | 2.25% | 16070 | 1798万 | 8.05 | 31.5 | 25.36 | 141 | 恒盛能源 | 2023-09-21 四 | 11.08 | 11.08 | 11.09 | 11.19 | 11.00 | 0.09% | 1.69% | 12110 | 1343万 | 7.94 | 31.05 | 25 | 142 | 恒盛能源 | 2023-09-20 三 | 11.25 | 11.30 | 11.08 | 11.31 | 11.05 | -1.95% | 2.47% | 17659 | 1967万 | 7.93 | 31.02 | 24.97 | 143 | 恒盛能源 | 2023-09-19 二 | 11.51 | 11.57 | 11.30 | 11.58 | 11.23 | -2.33% | 2.56% | 18331 | 2088万 | 8.09 | 31.64 | 25.47 | 144 | 恒盛能源 | 2023-09-18 一 | 11.31 | 11.37 | 11.57 | 11.59 | 11.21 | 1.76% | 3.23% | 23087 | 2655万 | 8.28 | 32.4 | 26.08 | 145 | 恒盛能源 | 2023-09-15 五 | 11.46 | 11.45 | 11.37 | 11.48 | 11.32 | -0.70% | 2.33% | 16705 | 1898万 | 8.14 | 31.84 | 25.63 | 146 | 恒盛能源 | 2023-09-14 四 | 11.59 | 11.60 | 11.45 | 11.76 | 11.39 | -1.29% | 3.46% | 24756 | 2851万 | 8.19 | 32.06 | 25.81 | 147 | 恒盛能源 | 2023-09-13 三 | 11.71 | 11.73 | 11.60 | 12.14 | 11.56 | -1.11% | 5.02% | 35949 | 4245万 | 8.3 | 32.48 | 26.15 | 148 | 恒盛能源 | 2023-09-12 二 | 11.65 | 11.61 | 11.73 | 11.82 | 11.58 | 1.03% | 3.02% | 21645 | 2534万 | 8.39 | 32.84 | 26.44 | 149 | 恒盛能源 | 2023-09-11 一 | 11.50 | 11.52 | 11.61 | 11.65 | 11.43 | 0.78% | 2.77% | 19792 | 2290万 | 8.31 | 32.51 | 26.17 | 150 | 恒盛能源 | 2023-09-08 五 | 11.43 | 11.43 | 11.52 | 11.72 | 11.42 | 0.79% | 2.25% | 16066 | 1854万 | 8.24 | 32.26 | 25.97 | 151 | 恒盛能源 | 2023-09-07 四 | 11.58 | 11.60 | 11.43 | 11.66 | 11.41 | -1.47% | 2.56% | 18339 | 2106万 | 8.18 | 32 | 25.76 | 152 | 恒盛能源 | 2023-09-06 三 | 11.70 | 11.76 | 11.60 | 11.79 | 11.53 | -1.36% | 2.76% | 19725 | 2287万 | 8.3 | 32.48 | 26.15 | 153 | 恒盛能源 | 2023-09-05 二 | 11.65 | 11.64 | 11.76 | 11.85 | 11.60 | 1.03% | 3.35% | 23999 | 2816万 | 8.41 | 32.93 | 26.51 | 154 | 恒盛能源 | 2023-09-04 一 | 11.50 | 11.43 | 11.64 | 11.65 | 11.35 | 1.84% | 3.06% | 21916 | 2531万 | 8.33 | 32.59 | 26.24 | 155 | 恒盛能源 | 2023-09-01 五 | 11.55 | 11.56 | 11.43 | 11.60 | 11.41 | -1.12% | 2.75% | 19654 | 2256万 | 8.18 | 32 | 25.76 | 156 | 恒盛能源 | 2023-08-31 四 | 11.55 | 11.57 | 11.56 | 11.70 | 11.44 | -0.09% | 3.09% | 22084 | 2547万 | 8.27 | 32.37 | 26.06 | 157 | 恒盛能源 | 2023-08-30 三 | 11.67 | 11.63 | 11.57 | 11.75 | 11.47 | -0.52% | 3.08% | 22020 | 2559万 | 8.28 | 32.4 | 26.08 | 158 | 恒盛能源 | 2023-08-29 二 | 11.21 | 11.29 | 11.63 | 11.66 | 11.20 | 3.01% | 4.69% | 33561 | 3872万 | 8.32 | 32.56 | 26.21 | 159 | 恒盛能源 | 2023-08-28 一 | 11.52 | 11.19 | 11.29 | 11.74 | 11.24 | 0.89% | 5.01% | 35879 | 4125万 | 8.08 | 31.61 | 25.45 | 160 | 恒盛能源 | 2023-08-25 五 | 11.41 | 11.41 | 11.19 | 11.57 | 11.18 | -1.93% | 3.38% | 24207 | 2738万 | 8.01 | 31.33 | 25.22 | 161 | 恒盛能源 | 2023-08-23 三 | 11.73 | 11.79 | 11.59 | 11.81 | 11.58 | -1.70% | 2.80% | 20027 | 2340万 | 8.29 | 32.45 | 26.12 | 162 | 恒盛能源 | 2023-08-22 二 | 11.87 | 11.91 | 11.79 | 12.00 | 11.49 | -1.01% | 5.39% | 38587 | 4521万 | 8.44 | 33.01 | 26.57 |
|
行情刷新 | 流通股东
|