| 股票名称 | 代码 688429 | 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 | 时创能源 | 2024-04-26 五 | 13.71 | 13.95 | 14.31 | 14.32 | 13.71 | 2.58% | 2.86% | 936014 | 1326万 | 4.68 | 57.24 | 32.36 | 2 | 时创能源 | 2024-04-25 四 | 13.87 | 13.80 | 13.95 | 14.07 | 13.53 | 1.09% | 1.93% | 632460 | 881万 | 4.56 | 55.8 | 31.54 | 3 | 时创能源 | 2024-04-24 三 | 13.31 | 13.75 | 13.80 | 13.87 | 13.25 | 0.36% | 1.89% | 619171 | 850万 | 4.52 | 55.2 | 31.2 | 4 | 时创能源 | 2024-04-23 二 | 13.33 | 13.61 | 13.75 | 13.94 | 13.33 | 1.03% | 1.72% | 562809 | 775万 | 4.5 | 55 | 31.09 | 5 | 时创能源 | 2024-04-22 一 | 13.65 | 13.39 | 13.61 | 13.81 | 13.23 | 1.64% | 2.03% | 664143 | 903万 | 4.45 | 54.44 | 30.77 | 6 | 时创能源 | 2024-04-19 五 | 13.68 | 13.72 | 13.39 | 13.68 | 13.26 | -2.41% | 1.96% | 642650 | 861万 | 4.38 | 53.56 | 30.28 | 7 | 时创能源 | 2024-04-18 四 | 14.00 | 13.90 | 13.72 | 14.01 | 13.58 | -1.29% | 2.10% | 688534 | 947万 | 4.49 | 54.88 | 31.02 | 8 | 时创能源 | 2024-04-17 三 | 13.19 | 13.02 | 13.90 | 13.90 | 13.19 | 6.76% | 2.92% | 954515 | 1308万 | 4.55 | 55.6 | 31.43 | 9 | 时创能源 | 2024-04-16 二 | 13.98 | 14.09 | 13.02 | 13.98 | 12.76 | -7.59% | 3.57% | 1167710 | 1540万 | 4.26 | 52.08 | 29.44 | 10 | 时创能源 | 2024-04-15 一 | 14.62 | 14.69 | 14.09 | 14.98 | 13.80 | -4.08% | 2.64% | 862566 | 1235万 | 4.61 | 56.36 | 31.86 | 11 | 时创能源 | 2024-04-12 五 | 14.89 | 14.95 | 14.69 | 15.25 | 14.60 | -1.74% | 1.82% | 595308 | 882万 | 4.81 | 58.76 | 33.22 | 12 | 时创能源 | 2024-04-11 四 | 14.94 | 15.05 | 14.95 | 15.25 | 14.82 | -0.66% | 1.85% | 603946 | 905万 | 4.89 | 59.8 | 33.8 | 13 | 时创能源 | 2024-04-10 三 | 15.50 | 15.46 | 15.05 | 15.75 | 14.86 | -2.65% | 2.67% | 873698 | 1329万 | 4.92 | 60.2 | 34.03 | 14 | 时创能源 | 2024-04-09 二 | 14.98 | 14.93 | 15.46 | 15.56 | 14.91 | 3.55% | 2.14% | 684863 | 1047万 | 4.95 | 61.84 | 33.97 | 15 | 时创能源 | 2024-04-08 一 | 15.94 | 15.71 | 14.93 | 16.00 | 14.90 | -4.96% | 3.21% | 1025863 | 1556万 | 4.78 | 59.72 | 32.81 | 16 | 时创能源 | 2024-04-03 三 | 16.11 | 15.97 | 15.71 | 16.27 | 15.54 | -1.63% | 2.15% | 687473 | 1085万 | 5.03 | 62.84 | 34.52 | 17 | 时创能源 | 2024-04-02 二 | 16.09 | 16.14 | 15.97 | 16.15 | 15.88 | -1.05% | 2.14% | 684665 | 1094万 | 5.11 | 63.88 | 35.09 | 18 | 时创能源 | 2024-04-01 一 | 15.62 | 15.63 | 16.14 | 16.16 | 15.46 | 3.26% | 2.58% | 824191 | 1313万 | 5.16 | 64.56 | 35.47 | 19 | 时创能源 | 2024-03-29 五 | 15.44 | 15.54 | 15.63 | 15.76 | 15.30 | 0.58% | 1.61% | 514412 | 799万 | 5 | 62.52 | 34.35 | 20 | 时创能源 | 2024-03-28 四 | 15.49 | 15.28 | 15.54 | 15.76 | 15.35 | 1.70% | 1.87% | 599908 | 935万 | 4.97 | 62.16 | 34.15 | 21 | 时创能源 | 2024-03-27 三 | 15.98 | 16.04 | 15.28 | 16.04 | 15.21 | -4.74% | 2.15% | 688955 | 1071万 | 4.89 | 61.12 | 33.58 | 22 | 时创能源 | 2024-03-26 二 | 16.02 | 16.03 | 16.04 | 16.18 | 15.69 | 0.06% | 1.95% | 623391 | 995万 | 5.13 | 64.16 | 35.25 | 23 | 时创能源 | 2024-03-25 一 | 16.71 | 16.71 | 16.03 | 16.81 | 16.01 | -4.07% | 2.29% | 732655 | 1204万 | 5.13 | 64.12 | 35.22 | 24 | 时创能源 | 2024-03-22 五 | 17.18 | 17.19 | 16.71 | 17.18 | 16.67 | -2.79% | 1.96% | 628300 | 1058万 | 5.35 | 66.84 | 36.72 | 25 | 时创能源 | 2024-03-21 四 | 17.34 | 17.35 | 17.19 | 17.41 | 17.03 | -0.92% | 2.10% | 671033 | 1153万 | 5.5 | 68.76 | 37.77 | 26 | 时创能源 | 2024-03-20 三 | 17.29 | 17.35 | 17.35 | 17.69 | 17.14 | 0.00% | 3.31% | 1126654 | 1948万 | 5.9 | 69.4 | 38.13 | 27 | 时创能源 | 2024-03-19 二 | 17.50 | 17.49 | 17.35 | 17.59 | 17.22 | -0.80% | 2.30% | 781616 | 1362万 | 5.9 | 69.4 | 38.13 | 28 | 时创能源 | 2024-03-18 一 | 17.22 | 17.18 | 17.49 | 17.49 | 17.13 | 1.80% | 2.13% | 725411 | 1260万 | 5.95 | 69.96 | 38.43 | 29 | 时创能源 | 2024-03-15 五 | 17.24 | 16.99 | 17.18 | 17.25 | 16.83 | 1.12% | 2.50% | 850683 | 1448万 | 5.84 | 68.72 | 37.75 | 30 | 时创能源 | 2024-03-14 四 | 17.11 | 17.35 | 16.99 | 17.47 | 16.81 | -2.07% | 2.84% | 964657 | 1650万 | 5.78 | 67.96 | 37.33 | 31 | 时创能源 | 2024-03-08 五 | 16.29 | 16.18 | 16.71 | 17.18 | 16.10 | 3.28% | 4.63% | 1574784 | 2632万 | 5.68 | 66.84 | 36.72 | 32 | 时创能源 | 2024-03-07 四 | 16.31 | 16.33 | 16.18 | 16.70 | 16.12 | -0.92% | 2.93% | 996789 | 1636万 | 5.5 | 64.72 | 35.55 | 33 | 时创能源 | 2024-03-06 三 | 15.72 | 15.82 | 16.33 | 16.67 | 15.69 | 3.22% | 3.62% | 1230768 | 1998万 | 5.55 | 65.32 | 35.88 | 34 | 时创能源 | 2024-03-05 二 | 16.21 | 16.28 | 15.82 | 16.28 | 15.60 | -2.83% | 4.13% | 1403458 | 2232万 | 5.38 | 63.28 | 34.76 | 35 | 时创能源 | 2024-03-04 一 | 16.80 | 16.68 | 16.28 | 16.88 | 16.19 | -2.40% | 3.84% | 1304631 | 2139万 | 5.54 | 65.12 | 35.77 | 36 | 时创能源 | 2024-03-01 五 | 16.40 | 16.28 | 16.68 | 16.86 | 16.23 | 2.46% | 3.94% | 1340386 | 2220万 | 5.67 | 66.72 | 36.65 | 37 | 时创能源 | 2024-02-29 四 | 15.65 | 15.80 | 16.28 | 16.38 | 15.51 | 3.04% | 4.06% | 1379352 | 2221万 | 5.54 | 65.12 | 35.77 | 38 | 时创能源 | 2024-02-28 三 | 17.13 | 16.84 | 15.80 | 17.59 | 15.71 | -6.18% | 6.74% | 2290733 | 3822万 | 5.37 | 63.2 | 34.72 | 39 | 时创能源 | 2024-02-27 二 | 16.59 | 16.25 | 16.84 | 16.87 | 16.16 | 3.63% | 4.90% | 1667031 | 2772万 | 5.73 | 67.36 | 37 | 40 | 时创能源 | 2024-02-26 一 | 16.38 | 16.37 | 16.25 | 16.77 | 16.02 | -0.73% | 5.96% | 2026755 | 3312万 | 5.53 | 65 | 35.71 | 41 | 时创能源 | 2024-02-23 五 | 15.85 | 15.82 | 16.37 | 16.67 | 15.85 | 3.48% | 4.20% | 1427634 | 2334万 | 5.57 | 65.48 | 24.23 | 42 | 时创能源 | 2024-02-22 四 | 15.22 | 15.43 | 15.82 | 16.17 | 15.22 | 2.53% | 4.52% | 1535281 | 2419万 | 5.38 | 63.28 | 23.42 | 43 | 时创能源 | 2024-02-21 三 | 15.15 | 15.18 | 15.43 | 15.99 | 14.91 | 1.65% | 5.41% | 1840799 | 2873万 | 5.25 | 61.72 | 22.84 | 44 | 时创能源 | 2024-02-20 二 | 14.99 | 14.98 | 15.18 | 15.22 | 14.75 | 1.34% | 3.20% | 1087249 | 1638万 | 5.16 | 60.72 | 22.47 | 45 | 时创能源 | 2024-02-19 一 | 14.75 | 14.65 | 14.98 | 15.10 | 14.52 | 2.25% | 4.51% | 1533648 | 2280万 | 5.09 | 59.92 | 22.18 | 46 | 时创能源 | 2024-02-08 四 | 13.52 | 13.65 | 14.65 | 14.90 | 13.38 | 7.33% | 4.84% | 1646686 | 2339万 | 4.98 | 58.6 | 21.69 | 47 | 时创能源 | 2024-02-07 三 | 14.68 | 14.25 | 13.65 | 14.68 | 13.28 | -4.21% | 5.64% | 1916494 | 2689万 | 4.64 | 54.6 | 20.21 | 48 | 时创能源 | 2024-02-06 二 | 13.12 | 13.60 | 14.25 | 14.64 | 13.11 | 4.78% | 4.42% | 1503399 | 2101万 | 4.85 | 57 | 21.09 | 49 | 时创能源 | 2024-02-05 一 | 14.99 | 14.94 | 13.60 | 15.02 | 13.24 | -8.97% | 5.74% | 1950819 | 2723万 | 4.62 | 54.4 | 20.13 | 50 | 时创能源 | 2024-02-02 五 | 15.81 | 15.81 | 14.94 | 16.23 | 14.49 | -5.50% | 4.90% | 1667249 | 2545万 | 5.08 | 59.76 | 22.12 | 51 | 时创能源 | 2024-02-01 四 | 15.27 | 15.27 | 15.81 | 16.42 | 15.10 | 3.54% | 7.35% | 2497954 | 3989万 | 5.38 | 63.24 | 23.4 | 52 | 时创能源 | 2024-01-31 三 | 16.35 | 16.34 | 15.27 | 16.69 | 15.22 | -6.55% | 5.62% | 1911872 | 3019万 | 5.19 | 61.08 | 22.6 | 53 | 时创能源 | 2024-01-30 二 | 17.00 | 17.27 | 16.34 | 17.30 | 16.22 | -5.39% | 5.99% | 2035713 | 3385万 | 5.56 | 65.36 | 24.19 | 54 | 时创能源 | 2024-01-29 一 | 18.07 | 17.68 | 17.27 | 18.51 | 17.22 | -2.32% | 8.74% | 2970888 | 5284万 | 5.87 | 69.08 | 25.57 | 55 | 时创能源 | 2024-01-26 五 | 18.31 | 18.31 | 17.68 | 18.64 | 17.60 | -3.44% | 6.92% | 2352162 | 4252万 | 6.01 | 70.72 | 26.17 | 56 | 时创能源 | 2024-01-25 四 | 17.83 | 17.83 | 18.31 | 18.41 | 17.30 | 2.69% | 8.58% | 2918287 | 5233万 | 6.23 | 73.24 | 27.1 | 57 | 时创能源 | 2024-01-24 三 | 18.68 | 18.58 | 17.83 | 18.69 | 17.22 | -4.04% | 10.61% | 3608614 | 6420万 | 6.06 | 71.32 | 26.39 | 58 | 时创能源 | 2024-01-23 二 | 18.40 | 18.81 | 18.58 | 19.44 | 18.11 | -1.22% | 7.68% | 2612406 | 4908万 | 6.32 | 74.32 | 27.5 | 59 | 时创能源 | 2024-01-22 一 | 20.01 | 20.20 | 18.81 | 20.08 | 17.63 | -6.88% | 13.66% | 4644352 | 8741万 | 6.4 | 75.24 | 27.84 | 60 | 时创能源 | 2024-01-19 五 | 20.90 | 20.95 | 20.20 | 21.11 | 20.20 | -3.58% | 9.92% | 3371591 | 6897万 | 6.87 | 80.8 | 29.9 | 61 | 时创能源 | 2024-01-18 四 | 20.20 | 20.45 | 20.95 | 21.12 | 20.09 | 2.44% | 13.40% | 4555225 | 9441万 | 7.12 | 83.8 | 31.01 | 62 | 时创能源 | 2024-01-17 三 | 21.15 | 21.40 | 20.45 | 21.20 | 20.33 | -4.44% | 11.97% | 4070470 | 8415万 | 6.95 | 81.8 | 30.27 | 63 | 时创能源 | 2024-01-16 二 | 20.70 | 20.85 | 21.40 | 21.90 | 20.15 | 2.64% | 16.34% | 5555321 | 11802万 | 7.28 | 85.6 | 31.68 | 64 | 时创能源 | 2024-01-15 一 | 21.19 | 21.43 | 20.85 | 21.67 | 20.51 | -2.71% | 13.97% | 4749340 | 9941万 | 7.09 | 83.4 | 30.86 | 65 | 时创能源 | 2024-01-12 五 | 21.50 | 21.23 | 21.43 | 22.63 | 21.34 | 0.94% | 21.73% | 7389305 | 16231万 | 7.29 | 85.72 | 31.72 | 66 | 时创能源 | 2024-01-11 四 | 21.66 | 21.11 | 21.23 | 21.66 | 20.51 | 0.57% | 15.13% | 5143185 | 10784万 | 7.22 | 84.92 | 31.43 | 67 | 时创能源 | 2024-01-10 三 | 20.30 | 20.44 | 21.11 | 21.69 | 20.01 | 3.28% | 15.12% | 5140381 | 10796万 | 7.18 | 84.44 | 31.25 | 68 | 时创能源 | 2024-01-09 二 | 19.74 | 19.73 | 20.44 | 21.64 | 19.74 | 3.60% | 14.45% | 4914120 | 10169万 | 6.95 | 81.76 | 30.26 | 69 | 时创能源 | 2024-01-08 一 | 20.27 | 20.43 | 19.73 | 20.95 | 19.60 | -3.43% | 8.77% | 2982480 | 6046万 | 6.71 | 78.92 | 29.21 | 70 | 时创能源 | 2024-01-05 五 | 21.35 | 21.20 | 20.43 | 21.78 | 20.24 | -3.63% | 11.25% | 3824533 | 8018万 | 6.95 | 81.72 | 30.24 | 71 | 时创能源 | 2024-01-04 四 | 21.53 | 21.80 | 21.20 | 21.59 | 20.88 | -2.75% | 9.61% | 3268228 | 6944万 | 7.21 | 84.8 | 31.38 | 72 | 时创能源 | 2024-01-03 三 | 20.75 | 20.70 | 21.80 | 22.46 | 20.44 | 5.31% | 20.12% | 6842238 | 14857万 | 7.41 | 87.2 | 32.27 | 73 | 时创能源 | 2024-01-02 二 | 21.00 | 21.19 | 20.70 | 21.28 | 20.58 | -2.31% | 8.07% | 2742788 | 5704万 | 7.04 | 82.8 | 30.64 | 74 | 时创能源 | 2023-12-29 五 | 21.69 | 21.79 | 21.19 | 21.99 | 21.01 | -2.75% | 16.40% | 5574663 | 11906万 | 7.2 | 84.76 | 31.37 | 75 | 时创能源 | 2023-12-28 四 | 19.39 | 19.53 | 21.79 | 22.67 | 19.36 | 11.57% | 21.92% | 6961758 | 14977万 | 6.92 | 87.16 | 32.26 | 76 | 时创能源 | 2023-12-27 三 | 19.44 | 19.45 | 19.53 | 19.60 | 19.20 | 0.41% | 3.00% | 953518 | 1852万 | 6.2 | 78.12 | 28.91 | 77 | 时创能源 | 2023-12-26 二 | 19.79 | 19.76 | 19.45 | 19.80 | 19.16 | -1.57% | 4.95% | 1573015 | 3054万 | 6.18 | 77.8 | 28.79 | 78 | 时创能源 | 2023-12-25 一 | 20.05 | 20.10 | 19.76 | 20.49 | 19.43 | -1.69% | 5.47% | 1737275 | 3449万 | 6.27 | 79.04 | 29.25 | 79 | 时创能源 | 2023-12-22 五 | 20.10 | 20.34 | 20.10 | 20.55 | 19.70 | -1.18% | 7.60% | 2414741 | 4846万 | 6.38 | 80.4 | 29.75 | 80 | 时创能源 | 2023-12-21 四 | 19.33 | 19.33 | 20.34 | 20.97 | 19.14 | 5.23% | 8.97% | 2848389 | 5730万 | 6.46 | 81.36 | 30.11 | 81 | 时创能源 | 2023-12-20 三 | 19.64 | 19.62 | 19.33 | 20.00 | 19.26 | -1.48% | 2.37% | 753893 | 1482万 | 6.14 | 77.32 | 28.61 | 82 | 时创能源 | 2023-12-19 二 | 19.33 | 19.30 | 19.62 | 19.70 | 19.20 | 1.66% | 2.00% | 636604 | 1242万 | 6.23 | 78.48 | 29.04 | 83 | 时创能源 | 2023-12-18 一 | 19.80 | 19.81 | 19.30 | 19.80 | 19.26 | -2.57% | 1.79% | 567408 | 1104万 | 6.13 | 77.2 | 28.57 | 84 | 时创能源 | 2023-12-15 五 | 19.99 | 19.77 | 19.81 | 20.18 | 19.73 | 0.20% | 2.30% | 730815 | 1457万 | 6.29 | 79.24 | 29.33 | 85 | 时创能源 | 2023-12-14 四 | 20.20 | 19.88 | 19.77 | 20.23 | 19.74 | -0.55% | 1.89% | 600771 | 1202万 | 6.28 | 79.08 | 29.27 | 86 | 时创能源 | 2023-12-13 三 | 19.86 | 19.94 | 19.88 | 20.05 | 19.61 | -0.30% | 1.47% | 466240 | 927万 | 6.31 | 79.52 | 29.43 | 87 | 时创能源 | 2023-12-12 二 | 20.22 | 20.24 | 19.94 | 20.24 | 19.79 | -1.48% | 2.01% | 638097 | 1272万 | 6.33 | 79.76 | 29.52 | 88 | 时创能源 | 2023-12-11 一 | 19.72 | 19.74 | 20.24 | 20.25 | 19.22 | 2.53% | 3.30% | 1046930 | 2090万 | 6.43 | 80.96 | 29.96 | 89 | 时创能源 | 2023-12-08 五 | 19.51 | 19.51 | 19.74 | 19.96 | 19.45 | 1.18% | 1.94% | 616916 | 1214万 | 6.27 | 78.96 | 29.22 | 90 | 时创能源 | 2023-12-07 四 | 19.82 | 19.79 | 19.51 | 19.99 | 19.42 | -1.41% | 1.85% | 588678 | 1151万 | 6.2 | 78.04 | 28.88 | 91 | 时创能源 | 2023-12-06 三 | 19.60 | 19.75 | 19.79 | 20.35 | 19.60 | 0.20% | 2.64% | 837476 | 1673万 | 6.28 | 79.16 | 29.3 | 92 | 时创能源 | 2023-12-05 二 | 20.15 | 20.08 | 19.75 | 20.15 | 19.70 | -1.64% | 2.02% | 640579 | 1274万 | 6.27 | 79 | 29.24 | 93 | 时创能源 | 2023-12-04 一 | 20.32 | 20.32 | 20.08 | 20.45 | 20.00 | -1.18% | 2.06% | 653009 | 1313万 | 6.38 | 80.32 | 29.72 | 94 | 时创能源 | 2023-12-01 五 | 20.56 | 20.41 | 20.32 | 20.56 | 20.08 | -0.44% | 2.21% | 701011 | 1416万 | 6.45 | 81.28 | 30.08 | 95 | 时创能源 | 2023-11-30 四 | 20.92 | 20.65 | 20.41 | 20.92 | 20.27 | -1.16% | 2.11% | 670008 | 1374万 | 6.48 | 81.64 | 30.21 | 96 | 时创能源 | 2023-11-29 三 | 21.28 | 21.14 | 20.65 | 21.30 | 20.60 | -2.32% | 2.02% | 640183 | 1334万 | 6.56 | 82.6 | 30.57 | 97 | 时创能源 | 2023-11-28 二 | 20.92 | 20.93 | 21.14 | 21.27 | 20.74 | 1.00% | 2.10% | 665300 | 1398万 | 6.71 | 84.56 | 31.29 | 98 | 时创能源 | 2023-11-27 一 | 20.82 | 20.81 | 20.93 | 21.40 | 20.59 | 0.58% | 2.63% | 834537 | 1749万 | 6.65 | 83.72 | 30.98 | 99 | 时创能源 | 2023-11-24 五 | 21.44 | 21.44 | 20.81 | 21.44 | 20.70 | -2.94% | 2.95% | 937841 | 1960万 | 6.61 | 83.24 | 30.81 | 100 | 时创能源 | 2023-11-23 四 | 21.40 | 21.36 | 21.44 | 21.66 | 21.20 | 0.37% | 2.53% | 803857 | 1718万 | 6.81 | 85.76 | 31.74 | 101 | 时创能源 | 2023-11-22 三 | 21.77 | 21.79 | 21.36 | 21.90 | 21.36 | -1.97% | 3.10% | 985442 | 2126万 | 6.78 | 85.44 | 31.62 | 102 | 时创能源 | 2023-11-21 二 | 22.20 | 22.10 | 21.79 | 22.23 | 21.62 | -1.40% | 4.48% | 1421678 | 3100万 | 6.92 | 87.16 | 32.26 | 103 | 时创能源 | 2023-11-20 一 | 22.17 | 22.12 | 22.10 | 22.19 | 21.73 | -0.09% | 2.26% | 718289 | 1578万 | 7.02 | 88.4 | 32.72 | 104 | 时创能源 | 2023-11-17 五 | 22.10 | 21.97 | 22.12 | 22.28 | 21.91 | 0.68% | 2.23% | 708910 | 1565万 | 7.02 | 88.48 | 32.74 | 105 | 时创能源 | 2023-11-16 四 | 22.60 | 22.60 | 21.97 | 22.60 | 21.95 | -2.79% | 4.02% | 1276099 | 2821万 | 6.98 | 87.88 | 32.52 | 106 | 时创能源 | 2023-11-15 三 | 22.60 | 22.31 | 22.60 | 22.94 | 22.40 | 1.30% | 4.27% | 1355381 | 3075万 | 7.18 | 90.4 | 33.46 | 107 | 时创能源 | 2023-11-14 二 | 22.29 | 22.11 | 22.31 | 22.67 | 22.00 | 0.90% | 3.32% | 1053901 | 2360万 | 7.08 | 89.24 | 33.03 | 108 | 时创能源 | 2023-11-13 一 | 22.00 | 22.10 | 22.11 | 22.27 | 21.90 | 0.05% | 2.56% | 812870 | 1795万 | 7.02 | 88.44 | 32.73 | 109 | 时创能源 | 2023-11-10 五 | 22.45 | 22.22 | 22.10 | 22.45 | 21.78 | -0.54% | 3.77% | 1197775 | 2646万 | 7.02 | 88.4 | 32.72 | 110 | 时创能源 | 2023-11-09 四 | 21.82 | 21.89 | 22.22 | 22.71 | 21.77 | 1.51% | 7.96% | 2528960 | 5663万 | 7.06 | 88.88 | 32.89 | 111 | 时创能源 | 2023-11-08 三 | 21.95 | 21.86 | 21.89 | 22.06 | 21.62 | 0.14% | 4.11% | 1304133 | 2846万 | 6.95 | 87.56 | 32.4 | 112 | 时创能源 | 2023-11-07 二 | 21.59 | 21.50 | 21.86 | 22.05 | 21.36 | 1.67% | 5.48% | 1741655 | 3785万 | 6.94 | 87.44 | 32.36 | 113 | 时创能源 | 2023-11-06 一 | 20.79 | 20.67 | 21.50 | 21.84 | 20.67 | 4.02% | 6.27% | 1990972 | 4289万 | 6.83 | 86 | 31.83 | 114 | 时创能源 | 2023-11-03 五 | 20.00 | 19.90 | 20.67 | 20.85 | 19.93 | 3.87% | 6.43% | 2040842 | 4200万 | 6.56 | 82.68 | 30.6 | 115 | 时创能源 | 2023-11-02 四 | 20.13 | 20.24 | 19.90 | 20.40 | 19.73 | -1.68% | 4.93% | 1564134 | 3125万 | 6.32 | 79.6 | 29.46 | 116 | 时创能源 | 2023-11-01 三 | 20.70 | 20.72 | 20.24 | 20.93 | 20.13 | -2.32% | 5.73% | 1819133 | 3695万 | 6.43 | 80.96 | 29.96 | 117 | 时创能源 | 2023-10-31 二 | 21.65 | 21.86 | 20.72 | 21.68 | 20.41 | -5.22% | 8.76% | 2781829 | 5819万 | 6.58 | 82.88 | 30.67 | 118 | 时创能源 | 2023-10-30 一 | 21.42 | 21.66 | 21.86 | 21.94 | 21.15 | 0.92% | 4.77% | 1513849 | 3264万 | 6.94 | 87.44 | 26.82 | 119 | 时创能源 | 2023-10-27 五 | 21.35 | 21.23 | 21.66 | 21.87 | 20.80 | 2.03% | 4.61% | 1463891 | 3137万 | 6.88 | 86.64 | 26.57 | 120 | 时创能源 | 2023-10-26 四 | 21.01 | 21.20 | 21.23 | 21.33 | 20.68 | 0.14% | 3.24% | 1028172 | 2150万 | 6.74 | 84.92 | 26.04 | 121 | 时创能源 | 2023-10-25 三 | 21.49 | 21.42 | 21.20 | 21.61 | 21.02 | -1.03% | 3.64% | 1157224 | 2458万 | 6.73 | 84.8 | 26.01 | 122 | 时创能源 | 2023-10-24 二 | 21.04 | 20.75 | 21.42 | 21.55 | 20.65 | 3.23% | 3.95% | 1254814 | 2665万 | 6.8 | 85.68 | 26.28 | 123 | 时创能源 | 2023-10-23 一 | 21.54 | 21.61 | 20.75 | 21.54 | 20.51 | -3.98% | 4.62% | 1467697 | 3070万 | 6.59 | 83 | 25.45 | 124 | 时创能源 | 2023-10-20 五 | 21.76 | 21.79 | 21.61 | 22.35 | 21.56 | -0.83% | 4.60% | 1460718 | 3201万 | 6.86 | 86.44 | 26.51 | 125 | 时创能源 | 2023-10-19 四 | 21.53 | 21.56 | 21.79 | 22.10 | 21.40 | 1.07% | 4.85% | 1539100 | 3350万 | 6.92 | 87.16 | 26.73 | 126 | 时创能源 | 2023-10-18 三 | 22.00 | 22.02 | 21.56 | 22.00 | 21.39 | -2.09% | 3.74% | 1188530 | 2560万 | 6.85 | 86.24 | 26.45 | 127 | 时创能源 | 2023-10-17 二 | 21.85 | 21.80 | 22.02 | 22.13 | 21.60 | 1.01% | 3.58% | 1138284 | 2494万 | 6.99 | 88.08 | 27.01 | 128 | 时创能源 | 2023-10-16 一 | 22.32 | 22.19 | 21.80 | 22.32 | 21.60 | -1.76% | 5.33% | 1692627 | 3701万 | 6.92 | 87.2 | 26.74 | 129 | 时创能源 | 2023-10-13 五 | 22.80 | 23.06 | 22.19 | 23.01 | 22.00 | -3.77% | 5.65% | 1792907 | 4007万 | 7.05 | 88.76 | 27.22 | 130 | 时创能源 | 2023-10-12 四 | 23.06 | 22.90 | 23.06 | 23.21 | 22.41 | 0.70% | 6.34% | 2011981 | 4592万 | 7.32 | 92.24 | 28.29 | 131 | 时创能源 | 2023-10-11 三 | 23.08 | 22.86 | 22.90 | 23.36 | 22.67 | 0.17% | 4.40% | 1397138 | 3220万 | 7.27 | 91.6 | 28.09 | 132 | 时创能源 | 2023-10-10 二 | 23.72 | 23.72 | 22.86 | 23.88 | 22.74 | -3.63% | 7.40% | 2351036 | 5454万 | 7.26 | 91.44 | 28.04 | 133 | 时创能源 | 2023-10-09 一 | 23.85 | 24.04 | 23.72 | 24.06 | 23.51 | -1.33% | 4.38% | 1391552 | 3308万 | 7.53 | 94.88 | 29.1 | 134 | 时创能源 | 2023-09-28 四 | 24.50 | 24.50 | 24.04 | 24.80 | 23.72 | -1.88% | 9.05% | 2875378 | 6928万 | 7.63 | 96.16 | 29.49 | 135 | 时创能源 | 2023-09-27 三 | 24.03 | 23.93 | 24.50 | 25.11 | 23.92 | 2.38% | 11.83% | 3757014 | 9296万 | 7.78 | 98 | 30.05 | 136 | 时创能源 | 2023-09-26 二 | 23.52 | 23.94 | 23.93 | 24.32 | 23.52 | -0.04% | 5.42% | 1721181 | 4140万 | 7.6 | 95.72 | 29.36 | 137 | 时创能源 | 2023-09-25 一 | 24.00 | 24.17 | 23.94 | 24.15 | 23.34 | -0.95% | 5.62% | 1783123 | 4239万 | 7.6 | 95.76 | 29.37 | 138 | 时创能源 | 2023-09-22 五 | 23.65 | 23.80 | 24.17 | 24.24 | 23.65 | 1.55% | 5.40% | 1716187 | 4114万 | 7.68 | 96.68 | 29.65 | 139 | 时创能源 | 2023-09-21 四 | 23.76 | 23.91 | 23.80 | 24.10 | 23.60 | -0.46% | 3.55% | 1126801 | 2678万 | 7.56 | 95.2 | 29.2 | 140 | 时创能源 | 2023-09-20 三 | 24.26 | 24.24 | 23.91 | 24.78 | 23.68 | -1.36% | 5.00% | 1588072 | 3822万 | 7.59 | 95.64 | 29.33 | 141 | 时创能源 | 2023-09-19 二 | 25.08 | 25.12 | 24.24 | 25.32 | 24.13 | -3.50% | 6.68% | 2122071 | 5182万 | 7.7 | 96.96 | 29.74 | 142 | 时创能源 | 2023-09-18 一 | 24.92 | 25.06 | 25.12 | 25.87 | 24.63 | 0.24% | 5.21% | 1655271 | 4182万 | 7.98 | 100.48 | 30.82 | 143 | 时创能源 | 2023-09-15 五 | 25.09 | 24.95 | 25.06 | 25.36 | 24.60 | 0.44% | 4.98% | 1582978 | 3946万 | 7.96 | 100.24 | 30.74 | 144 | 时创能源 | 2023-09-14 四 | 25.90 | 25.97 | 24.95 | 25.95 | 24.85 | -3.93% | 7.14% | 2267966 | 5726万 | 7.92 | 99.8 | 30.61 | 145 | 时创能源 | 2023-09-13 三 | 26.03 | 26.33 | 25.97 | 26.29 | 25.30 | -1.37% | 7.89% | 2505218 | 6434万 | 8.25 | 103.88 | 31.86 | 146 | 时创能源 | 2023-09-12 二 | 26.22 | 26.64 | 26.33 | 27.06 | 25.64 | -1.16% | 9.97% | 3165851 | 8339万 | 8.36 | 105.32 | 32.3 | 147 | 时创能源 | 2023-09-11 一 | 26.70 | 26.30 | 26.64 | 27.18 | 25.92 | 1.29% | 11.13% | 3535920 | 9409万 | 8.46 | 106.56 | 32.68 | 148 | 时创能源 | 2023-09-08 五 | 26.63 | 26.39 | 26.30 | 26.95 | 26.12 | -0.34% | 9.58% | 3042460 | 8030万 | 8.35 | 105.2 | 32.26 | 149 | 时创能源 | 2023-09-07 四 | 27.46 | 27.59 | 26.39 | 27.58 | 26.39 | -4.35% | 11.68% | 3708048 | 9969万 | 8.38 | 105.56 | 32.37 | 150 | 时创能源 | 2023-09-06 三 | 28.00 | 28.39 | 27.59 | 28.10 | 26.85 | -2.82% | 22.69% | 7206381 | 19717万 | 8.76 | 110.36 | 33.85 | 151 | 时创能源 | 2023-09-05 二 | 25.13 | 25.25 | 28.39 | 28.96 | 24.86 | 12.44% | 32.05% | 10179129 | 27842万 | 9.02 | 113.56 | 34.83 | 152 | 时创能源 | 2023-09-04 一 | 25.63 | 25.78 | 25.25 | 25.91 | 24.40 | -2.06% | 12.49% | 3966809 | 9919万 | 8.02 | 101 | 30.97 | 153 | 时创能源 | 2023-09-01 五 | 27.34 | 27.30 | 25.78 | 27.42 | 25.60 | -5.57% | 15.92% | 5055755 | 13208万 | 8.19 | 103.12 | 31.62 | 154 | 时创能源 | 2023-08-31 四 | 27.39 | 28.32 | 27.30 | 28.26 | 26.60 | -3.60% | 12.81% | 4068678 | 11101万 | 8.67 | 109.2 | 33.49 | 155 | 时创能源 | 2023-08-30 三 | 27.68 | 27.84 | 28.32 | 29.29 | 27.25 | 1.72% | 18.80% | 5969414 | 16905万 | 8.99 | 113.28 | 34.74 | 156 | 时创能源 | 2023-08-29 二 | 25.54 | 25.94 | 27.84 | 27.97 | 25.54 | 7.32% | 16.70% | 4969645 | 13453万 | 8.28 | 111.36 | 32.7 | 157 | 时创能源 | 2023-08-28 一 | 27.94 | 25.94 | 25.94 | 28.00 | 25.80 | 0.00% | 17.00% | 5058018 | 13465万 | 7.72 | 103.76 | 30.47 | 158 | 时创能源 | 2023-08-25 五 | 25.72 | 26.70 | 25.94 | 27.48 | 25.69 | -2.85% | 20.83% | 6199444 | 16279万 | 7.72 | 103.76 | 30.47 | 159 | 时创能源 | 2023-08-23 三 | 24.91 | 24.93 | 23.75 | 24.93 | 23.75 | -4.73% | 5.71% | 1697916 | 4102万 | 7.07 | 95 | 27.89 | 160 | 时创能源 | 2023-08-22 二 | 25.23 | 25.49 | 24.93 | 25.72 | 24.20 | -2.20% | 7.58% | 2255387 | 5612万 | 7.42 | 99.72 | 29.28 |
|
行情刷新 | 流通股东
|