| 股票名称 | 代码 000002 | 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 | 万科Ａ | 2025-04-01 二 | 7.07 | 7.05 | 7.11 | 7.21 | 7.04 | 0.85% | 0.73% | 709651 | 50659万 | 690.87 | 848.27 | -1.71 | | 2 | 万科Ａ | 2025-03-31 一 | 7.11 | 7.12 | 7.05 | 7.11 | 6.98 | -0.98% | 0.75% | 727781 | 51214万 | 685.04 | 841.12 | -4.34 | | 3 | 万科Ａ | 2025-03-28 五 | 7.17 | 7.17 | 7.12 | 7.21 | 7.11 | -0.70% | 0.51% | 491441 | 35106万 | 691.85 | 849.47 | -4.38 | | 4 | 万科Ａ | 2025-03-27 四 | 7.19 | 7.20 | 7.17 | 7.22 | 7.11 | -0.42% | 0.58% | 562048 | 40266万 | 696.7 | 855.43 | -4.41 | | 5 | 万科Ａ | 2025-03-26 三 | 7.19 | 7.19 | 7.20 | 7.26 | 7.18 | 0.14% | 0.73% | 709377 | 51185万 | 699.62 | 859.01 | -4.43 | | 6 | 万科Ａ | 2025-03-25 二 | 7.17 | 7.18 | 7.19 | 7.23 | 7.14 | 0.14% | 0.67% | 655037 | 47044万 | 698.65 | 857.82 | -4.42 | | 7 | 万科Ａ | 2025-03-24 一 | 7.35 | 7.36 | 7.18 | 7.35 | 7.15 | -2.45% | 1.08% | 1050613 | 75903万 | 697.68 | 856.62 | -4.42 | | 8 | 万科Ａ | 2025-03-21 五 | 7.40 | 7.43 | 7.36 | 7.42 | 7.27 | -0.94% | 1.34% | 1306621 | 96051万 | 715.17 | 878.1 | -4.53 | | 9 | 万科Ａ | 2025-03-20 四 | 7.45 | 7.47 | 7.43 | 7.49 | 7.41 | -0.54% | 0.63% | 612302 | 45620万 | 721.97 | 886.45 | -4.57 | | 10 | 万科Ａ | 2025-03-19 三 | 7.49 | 7.53 | 7.47 | 7.52 | 7.43 | -0.80% | 0.73% | 708566 | 52894万 | 725.86 | 891.22 | -4.59 | | 11 | 万科Ａ | 2025-03-18 二 | 7.57 | 7.56 | 7.53 | 7.59 | 7.49 | -0.40% | 0.92% | 893408 | 67257万 | 731.69 | 898.38 | -4.63 | | 12 | 万科Ａ | 2025-03-17 一 | 7.60 | 7.54 | 7.56 | 7.73 | 7.54 | 0.27% | 1.33% | 1290089 | 98082万 | 734.6 | 901.96 | -4.65 | | 13 | 万科Ａ | 2025-03-14 五 | 7.37 | 7.35 | 7.54 | 7.59 | 7.37 | 2.59% | 1.50% | 1456522 | 109233万 | 732.66 | 899.58 | -4.64 | | 14 | 万科Ａ | 2025-03-13 四 | 7.41 | 7.44 | 7.35 | 7.44 | 7.33 | -1.21% | 0.78% | 758377 | 55985万 | 714.19 | 876.91 | -4.52 | | 15 | 万科Ａ | 2025-03-12 三 | 7.43 | 7.43 | 7.44 | 7.48 | 7.40 | 0.13% | 0.68% | 661168 | 49195万 | 722.94 | 887.64 | -4.57 | | 16 | 万科Ａ | 2025-03-11 二 | 7.40 | 7.48 | 7.43 | 7.45 | 7.35 | -0.67% | 0.90% | 872393 | 64535万 | 721.97 | 886.45 | -4.57 | | 17 | 万科Ａ | 2025-03-10 一 | 7.54 | 7.53 | 7.48 | 7.57 | 7.44 | -0.66% | 1.01% | 977810 | 73201万 | 726.83 | 892.42 | -4.6 | | 18 | 万科Ａ | 2025-03-07 五 | 7.65 | 7.77 | 7.53 | 7.66 | 7.52 | -3.09% | 1.64% | 1593728 | 120527万 | 731.69 | 898.38 | -4.63 | | 19 | 万科Ａ | 2025-03-06 四 | 7.58 | 7.53 | 7.77 | 7.82 | 7.56 | 3.19% | 2.18% | 2117133 | 162452万 | 755.01 | 927.02 | -4.78 | | 20 | 万科Ａ | 2025-03-05 三 | 7.60 | 7.64 | 7.53 | 7.69 | 7.42 | -1.44% | 1.40% | 1364691 | 102711万 | 731.69 | 898.38 | -4.63 | | 21 | 万科Ａ | 2025-03-04 二 | 7.72 | 7.79 | 7.64 | 7.73 | 7.53 | -1.93% | 1.50% | 1458434 | 111009万 | 742.37 | 911.51 | -4.7 | | 22 | 万科Ａ | 2025-03-03 一 | 7.75 | 7.75 | 7.79 | 7.96 | 7.75 | 0.52% | 1.95% | 1893662 | 148291万 | 756.95 | 929.4 | -4.79 | | 23 | 万科Ａ | 2025-02-28 五 | 7.77 | 7.81 | 7.75 | 8.03 | 7.67 | -0.77% | 2.81% | 2726790 | 212773万 | 753.06 | 924.63 | -4.77 | | 24 | 万科Ａ | 2025-02-27 四 | 7.78 | 7.84 | 7.81 | 7.89 | 7.74 | -0.38% | 1.77% | 1715773 | 133915万 | 758.89 | 931.79 | -4.8 | | 25 | 万科Ａ | 2025-02-26 三 | 7.71 | 7.68 | 7.84 | 7.86 | 7.70 | 2.08% | 2.00% | 1941436 | 151058万 | 761.81 | 935.37 | -4.82 | | 26 | 万科Ａ | 2025-02-25 二 | 7.75 | 7.82 | 7.68 | 7.86 | 7.67 | -1.79% | 1.82% | 1771480 | 136942万 | 746.26 | 916.28 | -4.72 | | 27 | 万科Ａ | 2025-02-24 一 | 7.66 | 7.62 | 7.82 | 8.07 | 7.66 | 2.62% | 3.27% | 3175918 | 249346万 | 759.86 | 932.98 | -4.81 | | 28 | 万科Ａ | 2025-02-21 五 | 7.53 | 7.52 | 7.62 | 7.73 | 7.49 | 1.33% | 1.99% | 1935129 | 147466万 | 740.43 | 909.12 | -4.69 | | 29 | 万科Ａ | 2025-02-20 四 | 7.59 | 7.65 | 7.52 | 7.60 | 7.49 | -1.70% | 1.41% | 1370247 | 103222万 | 730.71 | 897.19 | -4.62 | | 30 | 万科Ａ | 2025-02-19 三 | 7.50 | 7.52 | 7.65 | 7.72 | 7.48 | 1.73% | 1.86% | 1809175 | 137528万 | 743.35 | 912.7 | -4.7 | | 31 | 万科Ａ | 2025-02-18 二 | 7.64 | 7.68 | 7.52 | 7.76 | 7.47 | -2.08% | 2.07% | 2009495 | 152847万 | 730.71 | 897.19 | -4.62 | | 32 | 万科Ａ | 2025-02-17 一 | 7.75 | 7.81 | 7.68 | 7.87 | 7.62 | -1.66% | 2.31% | 2245271 | 173261万 | 746.26 | 916.28 | -4.72 | | 33 | 万科Ａ | 2025-02-14 五 | 7.93 | 7.97 | 7.81 | 8.05 | 7.71 | -2.01% | 2.71% | 2629994 | 205520万 | 758.89 | 931.79 | -4.8 | | 34 | 万科Ａ | 2025-02-13 四 | 7.79 | 7.96 | 7.97 | 8.22 | 7.70 | 0.13% | 5.91% | 5741530 | 456943万 | 774.44 | 950.88 | -4.9 | | 35 | 万科Ａ | 2025-02-12 三 | 7.25 | 7.24 | 7.96 | 7.96 | 7.13 | 9.94% | 3.91% | 3797390 | 286287万 | 773.47 | 949.68 | -4.89 | | 36 | 万科Ａ | 2025-02-11 二 | 7.46 | 7.42 | 7.24 | 7.54 | 7.22 | -2.43% | 1.79% | 1736091 | 126876万 | 703.51 | 863.78 | -4.45 | | 37 | 万科Ａ | 2025-02-10 一 | 7.39 | 7.42 | 7.42 | 7.45 | 7.27 | 0.00% | 1.92% | 1862258 | 137084万 | 721 | 885.26 | -4.56 | | 38 | 万科Ａ | 2025-02-07 五 | 7.05 | 7.02 | 7.42 | 7.65 | 7.01 | 5.70% | 3.36% | 3269216 | 241740万 | 721 | 885.26 | -4.56 | | 39 | 万科Ａ | 2025-02-06 四 | 6.97 | 6.97 | 7.02 | 7.16 | 6.92 | 0.72% | 1.92% | 1868805 | 131687万 | 682.13 | 837.54 | -4.32 | | 40 | 万科Ａ | 2025-02-05 三 | 7.05 | 7.27 | 6.97 | 7.18 | 6.88 | -4.13% | 2.85% | 2765847 | 193108万 | 677.27 | 831.57 | -4.29 | | 41 | 万科Ａ | 2025-01-27 一 | 7.38 | 7.39 | 7.27 | 7.56 | 7.22 | -1.62% | 2.21% | 2151753 | 158036万 | 706.42 | 867.36 | -4.47 | | 42 | 万科Ａ | 2025-01-24 五 | 7.33 | 7.36 | 7.39 | 7.54 | 7.21 | 0.41% | 2.63% | 2555024 | 188557万 | 718.08 | 881.68 | -4.54 | | 43 | 万科Ａ | 2025-01-23 四 | 7.15 | 7.02 | 7.36 | 7.70 | 7.08 | 4.84% | 4.55% | 4416581 | 324571万 | 715.17 | 878.1 | -4.53 | | 44 | 万科Ａ | 2025-01-22 三 | 7.27 | 7.36 | 7.02 | 7.36 | 6.98 | -4.62% | 3.55% | 3448728 | 245740万 | 682.13 | 837.54 | -4.32 | | 45 | 万科Ａ | 2025-01-21 二 | 6.84 | 6.85 | 7.36 | 7.54 | 6.82 | 7.45% | 6.02% | 5849397 | 429064万 | 715.17 | 878.1 | -4.53 | | 46 | 万科Ａ | 2025-01-20 一 | 6.60 | 6.63 | 6.85 | 6.94 | 6.48 | 3.32% | 3.08% | 2988167 | 200973万 | 665.61 | 817.25 | -4.21 | | 47 | 万科Ａ | 2025-01-17 五 | 6.58 | 6.88 | 6.63 | 6.65 | 6.45 | -3.63% | 3.73% | 3620283 | 236998万 | 644.23 | 791.01 | -4.08 | | 48 | 万科Ａ | 2025-01-16 四 | 6.90 | 6.86 | 6.88 | 7.07 | 6.84 | 0.29% | 1.14% | 1110545 | 77165万 | 668.53 | 820.83 | -4.23 | | 49 | 万科Ａ | 2025-01-15 三 | 6.88 | 6.91 | 6.86 | 6.96 | 6.79 | -0.72% | 0.91% | 887294 | 60836万 | 666.58 | 818.45 | -4.22 | | 50 | 万科Ａ | 2025-01-14 二 | 6.76 | 6.76 | 6.91 | 6.93 | 6.75 | 2.22% | 1.15% | 1116454 | 76518万 | 671.44 | 824.41 | -4.25 | | 51 | 万科Ａ | 2025-01-13 一 | 6.60 | 6.69 | 6.76 | 6.77 | 6.55 | 1.05% | 0.94% | 911147 | 61101万 | 656.86 | 806.52 | -4.16 | | 52 | 万科Ａ | 2025-01-10 五 | 6.96 | 6.95 | 6.69 | 7.03 | 6.69 | -3.74% | 1.38% | 1338798 | 90900万 | 650.06 | 798.16 | -4.11 | | 53 | 万科Ａ | 2025-01-09 四 | 6.93 | 6.96 | 6.95 | 7.01 | 6.91 | -0.14% | 0.69% | 674686 | 46994万 | 675.33 | 829.18 | -4.27 | | 54 | 万科Ａ | 2025-01-08 三 | 7.02 | 7.05 | 6.96 | 7.03 | 6.83 | -1.28% | 0.94% | 912684 | 63278万 | 676.3 | 830.38 | -4.28 | | 55 | 万科Ａ | 2025-01-07 二 | 6.96 | 6.98 | 7.05 | 7.05 | 6.92 | 1.00% | 0.74% | 720471 | 50409万 | 685.04 | 841.12 | -4.34 | | 56 | 万科Ａ | 2025-01-06 一 | 6.99 | 7.00 | 6.98 | 7.01 | 6.89 | -0.29% | 0.88% | 850857 | 59115万 | 678.24 | 832.76 | -4.29 | | 57 | 万科Ａ | 2025-01-03 五 | 7.17 | 7.11 | 7.00 | 7.18 | 6.96 | -1.55% | 1.16% | 1124915 | 79515万 | 680.19 | 835.15 | -4.3 | | 58 | 万科Ａ | 2025-01-02 四 | 7.25 | 7.26 | 7.11 | 7.36 | 7.07 | -2.07% | 1.22% | 1182666 | 85449万 | 690.87 | 848.27 | -4.37 | | 59 | 万科Ａ | 2024-12-31 二 | 7.38 | 7.36 | 7.26 | 7.44 | 7.25 | -1.36% | 1.04% | 1007536 | 73945万 | 705.45 | 866.17 | -4.46 | | 60 | 万科Ａ | 2024-12-30 一 | 7.50 | 7.55 | 7.36 | 7.51 | 7.33 | -2.52% | 1.38% | 1338891 | 99028万 | 715.17 | 878.1 | -4.53 | | 61 | 万科Ａ | 2024-12-27 五 | 7.51 | 7.51 | 7.55 | 7.63 | 7.49 | 0.53% | 1.03% | 1004324 | 76019万 | 733.63 | 900.77 | -4.64 | | 62 | 万科Ａ | 2024-12-26 四 | 7.50 | 7.54 | 7.51 | 7.56 | 7.48 | -0.40% | 0.73% | 710188 | 53406万 | 729.74 | 896 | -4.62 | | 63 | 万科Ａ | 2024-12-25 三 | 7.71 | 7.73 | 7.54 | 7.73 | 7.47 | -2.46% | 1.56% | 1517663 | 114655万 | 732.66 | 899.58 | -4.64 | | 64 | 万科Ａ | 2024-12-24 二 | 7.68 | 7.66 | 7.73 | 7.73 | 7.63 | 0.91% | 0.91% | 880608 | 67782万 | 751.12 | 922.24 | -4.75 | | 65 | 万科Ａ | 2024-12-23 一 | 7.79 | 7.82 | 7.66 | 7.80 | 7.65 | -2.05% | 1.20% | 1169013 | 90107万 | 744.32 | 913.89 | -4.71 | | 66 | 万科Ａ | 2024-12-20 五 | 7.88 | 7.91 | 7.82 | 7.93 | 7.80 | -1.14% | 1.20% | 1164400 | 91249万 | 759.86 | 932.98 | -4.81 | | 67 | 万科Ａ | 2024-12-19 四 | 8.00 | 8.14 | 7.91 | 8.01 | 7.82 | -2.83% | 1.89% | 1838123 | 145154万 | 768.61 | 943.72 | -4.86 | | 68 | 万科Ａ | 2024-12-18 三 | 8.17 | 8.14 | 8.14 | 8.21 | 8.13 | 0.00% | 0.72% | 695355 | 56747万 | 790.96 | 971.16 | -5.01 | | 69 | 万科Ａ | 2024-12-17 二 | 8.24 | 8.23 | 8.14 | 8.26 | 8.13 | -1.09% | 0.90% | 873037 | 71449万 | 790.96 | 971.16 | -5.01 | | 70 | 万科Ａ | 2024-12-16 一 | 8.42 | 8.41 | 8.23 | 8.45 | 8.20 | -2.14% | 1.23% | 1198130 | 99401万 | 799.7 | 981.9 | -5.06 | | 71 | 万科Ａ | 2024-12-13 五 | 8.59 | 8.69 | 8.41 | 8.61 | 8.40 | -3.22% | 1.98% | 1920782 | 162418万 | 817.19 | 1003.37 | -5.17 | | 72 | 万科Ａ | 2024-12-12 四 | 8.63 | 8.65 | 8.69 | 8.72 | 8.55 | 0.46% | 1.33% | 1289042 | 111437万 | 844.4 | 1036.78 | -5.34 | | 73 | 万科Ａ | 2024-12-11 三 | 8.51 | 8.58 | 8.65 | 8.76 | 8.50 | 0.82% | 1.45% | 1410342 | 121911万 | 840.51 | 1032.01 | -5.32 | | 74 | 万科Ａ | 2024-12-10 二 | 8.99 | 8.42 | 8.58 | 8.99 | 8.58 | 1.90% | 2.88% | 2802654 | 246319万 | 833.71 | 1023.65 | -5.28 | | 75 | 万科Ａ | 2024-12-09 一 | 8.65 | 8.68 | 8.42 | 8.70 | 8.38 | -3.00% | 1.69% | 1641659 | 139375万 | 818.17 | 1004.57 | -5.18 | | 76 | 万科Ａ | 2024-12-06 五 | 8.51 | 8.52 | 8.68 | 8.72 | 8.48 | 1.88% | 1.34% | 1301036 | 112362万 | 843.43 | 1035.59 | -5.34 | | 77 | 万科Ａ | 2024-12-05 四 | 8.50 | 8.55 | 8.52 | 8.54 | 8.45 | -0.35% | 0.75% | 733435 | 62293万 | 827.88 | 1016.5 | -5.24 | | 78 | 万科Ａ | 2024-12-04 三 | 8.70 | 8.74 | 8.55 | 8.70 | 8.53 | -2.17% | 1.13% | 1101736 | 94825万 | 830.8 | 1020.08 | -5.26 | | 79 | 万科Ａ | 2024-12-03 二 | 8.65 | 8.68 | 8.74 | 8.78 | 8.60 | 0.69% | 1.21% | 1172815 | 101798万 | 849.26 | 1042.74 | -5.37 | | 80 | 万科Ａ | 2024-12-02 一 | 8.53 | 8.60 | 8.68 | 8.73 | 8.52 | 0.93% | 1.12% | 1087414 | 94017万 | 843.43 | 1035.59 | -5.34 | | 81 | 万科Ａ | 2024-11-29 五 | 8.43 | 8.48 | 8.60 | 8.73 | 8.42 | 1.42% | 1.53% | 1490958 | 128366万 | 835.66 | 1026.04 | -5.29 | | 82 | 万科Ａ | 2024-11-28 四 | 8.43 | 8.45 | 8.48 | 8.55 | 8.41 | 0.36% | 1.13% | 1100505 | 93323万 | 824 | 1011.72 | -5.21 | | 83 | 万科Ａ | 2024-11-27 三 | 8.34 | 8.36 | 8.45 | 8.45 | 8.22 | 1.08% | 1.07% | 1042549 | 86942万 | 821.08 | 1008.14 | -5.2 | | 84 | 万科Ａ | 2024-11-26 二 | 8.34 | 8.38 | 8.36 | 8.48 | 8.32 | -0.24% | 0.98% | 953480 | 79988万 | 812.34 | 997.41 | -5.14 | | 85 | 万科Ａ | 2024-11-25 一 | 8.43 | 8.42 | 8.38 | 8.49 | 8.25 | -0.48% | 1.17% | 1138987 | 95207万 | 814.28 | 999.79 | -5.15 | | 86 | 万科Ａ | 2024-11-22 五 | 8.66 | 8.68 | 8.42 | 8.78 | 8.41 | -3.00% | 1.38% | 1343869 | 115768万 | 818.17 | 1004.57 | -5.18 | | 87 | 万科Ａ | 2024-11-21 四 | 8.73 | 8.76 | 8.68 | 8.79 | 8.62 | -0.91% | 1.04% | 1011827 | 87835万 | 843.43 | 1035.59 | -5.34 | | 88 | 万科Ａ | 2024-11-20 三 | 8.70 | 8.75 | 8.76 | 8.79 | 8.65 | 0.11% | 0.98% | 955709 | 83376万 | 851.2 | 1045.13 | -5.39 | | 89 | 万科Ａ | 2024-11-19 二 | 8.84 | 8.84 | 8.75 | 8.85 | 8.53 | -1.02% | 1.67% | 1626736 | 140979万 | 850.23 | 1043.94 | -5.38 | | 90 | 万科Ａ | 2024-11-18 一 | 8.79 | 8.71 | 8.84 | 9.03 | 8.76 | 1.49% | 1.92% | 1866129 | 166006万 | 858.98 | 1054.67 | -5.44 | | 91 | 万科Ａ | 2024-11-15 五 | 8.90 | 8.95 | 8.71 | 8.95 | 8.70 | -2.68% | 1.68% | 1628734 | 143625万 | 846.35 | 1039.16 | -5.36 | | 92 | 万科Ａ | 2024-11-14 四 | 9.30 | 9.07 | 8.95 | 9.30 | 8.93 | -1.32% | 2.25% | 2188354 | 198417万 | 869.67 | 1067.8 | -5.5 | | 93 | 万科Ａ | 2024-11-13 三 | 9.12 | 9.19 | 9.07 | 9.22 | 8.97 | -1.31% | 2.13% | 2074227 | 188000万 | 881.33 | 1082.12 | -5.58 | | 94 | 万科Ａ | 2024-11-12 二 | 9.30 | 9.30 | 9.19 | 9.44 | 9.14 | -1.18% | 2.31% | 2245362 | 208615万 | 892.99 | 1096.43 | -5.65 | | 95 | 万科Ａ | 2024-11-11 一 | 9.38 | 9.51 | 9.30 | 9.48 | 9.16 | -2.21% | 2.82% | 2735805 | 253863万 | 903.68 | 1109.56 | -5.72 | | 96 | 万科Ａ | 2024-11-08 五 | 10.00 | 9.89 | 9.51 | 10.05 | 9.48 | -3.84% | 4.24% | 4120901 | 396940万 | 924.08 | 1134.61 | -5.85 | | 97 | 万科Ａ | 2024-11-07 四 | 9.40 | 9.50 | 9.89 | 9.92 | 9.36 | 4.11% | 5.27% | 5125317 | 498714万 | 961 | 1179.95 | -6.08 | | 98 | 万科Ａ | 2024-11-06 三 | 9.29 | 9.34 | 9.50 | 9.70 | 9.11 | 1.71% | 4.07% | 3951355 | 371456万 | 923.11 | 1133.42 | -5.84 | | 99 | 万科Ａ | 2024-11-05 二 | 9.03 | 9.07 | 9.34 | 9.44 | 9.01 | 2.98% | 2.96% | 2874998 | 266517万 | 907.56 | 1114.33 | -5.74 | | 100 | 万科Ａ | 2024-11-04 一 | 9.15 | 9.11 | 9.07 | 9.18 | 8.88 | -0.44% | 1.99% | 1937048 | 173565万 | 881.33 | 1082.12 | -5.58 | | 101 | 万科Ａ | 2024-11-01 五 | 9.21 | 9.28 | 9.11 | 9.44 | 9.09 | -1.83% | 2.74% | 2666554 | 246241万 | 885.21 | 1086.89 | -5.6 | | 102 | 万科Ａ | 2024-10-31 四 | 9.11 | 9.22 | 9.28 | 9.66 | 9.01 | 0.65% | 3.60% | 3502499 | 327890万 | 901.73 | 1107.17 | -5.71 | | 103 | 万科Ａ | 2024-10-30 三 | 9.10 | 9.13 | 9.22 | 9.38 | 9.07 | 0.99% | 2.40% | 2329881 | 215674万 | 895.9 | 1100.01 | -14.55 | | 104 | 万科Ａ | 2024-10-29 二 | 9.31 | 9.39 | 9.13 | 9.63 | 9.10 | -2.77% | 2.65% | 2577834 | 239310万 | 887.16 | 1089.27 | -14.41 | | 105 | 万科Ａ | 2024-10-28 一 | 9.13 | 9.14 | 9.39 | 9.39 | 9.11 | 2.74% | 2.92% | 2842024 | 264714万 | 912.42 | 1120.29 | -14.82 | | 106 | 万科Ａ | 2024-10-25 五 | 9.12 | 9.12 | 9.14 | 9.29 | 9.12 | 0.22% | 1.85% | 1802422 | 165757万 | 888.13 | 1090.47 | -14.42 | | 107 | 万科Ａ | 2024-10-24 四 | 9.20 | 9.33 | 9.12 | 9.30 | 9.06 | -2.25% | 1.75% | 1700971 | 155863万 | 886.18 | 1088.08 | -14.39 | | 108 | 万科Ａ | 2024-10-23 三 | 9.22 | 9.24 | 9.33 | 9.54 | 9.16 | 0.97% | 2.67% | 2596747 | 242858万 | 906.59 | 1113.14 | -14.72 | | 109 | 万科Ａ | 2024-10-22 二 | 9.11 | 9.19 | 9.24 | 9.34 | 9.08 | 0.54% | 2.01% | 1954065 | 179710万 | 897.84 | 1102.4 | -14.58 | | 110 | 万科Ａ | 2024-10-21 一 | 9.25 | 9.37 | 9.19 | 9.39 | 9.01 | -1.92% | 2.84% | 2763986 | 254530万 | 892.99 | 1096.43 | -14.5 | | 111 | 万科Ａ | 2024-10-18 五 | 9.05 | 9.21 | 9.37 | 9.55 | 8.78 | 1.74% | 4.23% | 4111338 | 373557万 | 910.48 | 1117.91 | -14.79 | | 112 | 万科Ａ | 2024-10-17 四 | 10.00 | 10.00 | 9.21 | 10.01 | 9.18 | -7.90% | 4.96% | 4814794 | 457090万 | 894.93 | 1098.82 | -14.53 | | 113 | 万科Ａ | 2024-10-16 三 | 9.41 | 9.20 | 10.00 | 10.00 | 9.32 | 8.70% | 5.81% | 5645128 | 549534万 | 971.69 | 1193.07 | -15.78 | | 114 | 万科Ａ | 2024-10-15 二 | 9.06 | 9.34 | 9.20 | 9.47 | 9.06 | -1.50% | 2.70% | 2621898 | 243322万 | 893.96 | 1097.63 | -14.52 | | 115 | 万科Ａ | 2024-10-14 一 | 9.41 | 9.10 | 9.34 | 9.53 | 9.16 | 2.64% | 3.78% | 3672030 | 343407万 | 907.56 | 1114.33 | -14.74 | | 116 | 万科Ａ | 2024-10-11 五 | 8.97 | 9.12 | 9.10 | 9.36 | 8.78 | -0.22% | 3.12% | 3034144 | 275933万 | 884.24 | 1085.69 | -14.36 | | 117 | 万科Ａ | 2024-10-10 四 | 8.90 | 9.34 | 9.12 | 9.50 | 8.72 | -2.36% | 4.60% | 4468211 | 405541万 | 886.18 | 1088.08 | -14.39 | | 118 | 万科Ａ | 2024-10-09 三 | 9.79 | 10.38 | 9.34 | 9.79 | 9.34 | -10.02% | 5.58% | 5420341 | 511281万 | 907.56 | 1114.33 | -14.74 | | 119 | 万科Ａ | 2024-10-08 二 | 10.69 | 9.72 | 10.38 | 10.69 | 9.34 | 6.79% | 11.29% | 10972343 | 1130730万 | 1008.62 | 1238.41 | -16.38 | | 120 | 万科Ａ | 2024-09-30 一 | 9.72 | 8.84 | 9.72 | 9.72 | 9.27 | 9.95% | 5.97% | 5797266 | 559276万 | 944.49 | 1159.66 | -15.34 | | 121 | 万科Ａ | 2024-09-27 五 | 8.52 | 8.04 | 8.84 | 8.84 | 8.50 | 9.95% | 7.21% | 7002194 | 608495万 | 858.98 | 1054.67 | -13.95 | | 122 | 万科Ａ | 2024-09-26 四 | 7.22 | 7.31 | 8.04 | 8.04 | 7.22 | 9.99% | 5.43% | 5278410 | 408187万 | 781.24 | 959.23 | -12.69 | | 123 | 万科Ａ | 2024-09-25 三 | 7.14 | 7.12 | 7.31 | 7.68 | 7.11 | 2.67% | 4.05% | 3935250 | 294034万 | 710.31 | 872.13 | -11.54 | | 124 | 万科Ａ | 2024-09-24 二 | 7.07 | 6.93 | 7.12 | 7.17 | 6.81 | 2.74% | 3.34% | 3244215 | 227613万 | 691.85 | 849.47 | -11.24 | | 125 | 万科Ａ | 2024-09-23 一 | 6.78 | 6.89 | 6.93 | 7.00 | 6.77 | 0.58% | 1.57% | 1529807 | 105851万 | 673.38 | 826.8 | -10.94 | | 126 | 万科Ａ | 2024-09-20 五 | 6.64 | 6.77 | 6.89 | 6.92 | 6.60 | 1.77% | 2.22% | 2160539 | 146536万 | 669.5 | 822.03 | -10.87 | | 127 | 万科Ａ | 2024-09-19 四 | 6.54 | 6.49 | 6.77 | 6.92 | 6.49 | 4.31% | 2.92% | 2840303 | 191273万 | 657.84 | 807.71 | -10.68 | | 128 | 万科Ａ | 2024-09-18 三 | 6.34 | 6.32 | 6.49 | 6.55 | 6.28 | 2.69% | 1.51% | 1469491 | 94214万 | 630.63 | 774.3 | -10.24 | | 129 | 万科Ａ | 2024-09-13 五 | 6.31 | 6.31 | 6.32 | 6.40 | 6.30 | 0.16% | 0.85% | 822998 | 52223万 | 614.11 | 754.02 | -9.97 | | 130 | 万科Ａ | 2024-09-12 四 | 6.29 | 6.31 | 6.31 | 6.41 | 6.29 | 0.00% | 0.68% | 661412 | 41923万 | 613.14 | 752.83 | -9.96 | | 131 | 万科Ａ | 2024-09-11 三 | 6.25 | 6.30 | 6.31 | 6.38 | 6.24 | 0.16% | 0.62% | 604082 | 38130万 | 613.14 | 752.83 | -9.96 | | 132 | 万科Ａ | 2024-09-10 二 | 6.37 | 6.37 | 6.30 | 6.41 | 6.20 | -1.10% | 0.92% | 895241 | 56172万 | 612.17 | 751.63 | -9.94 | | 133 | 万科Ａ | 2024-09-09 一 | 6.41 | 6.47 | 6.37 | 6.45 | 6.31 | -1.55% | 0.73% | 706503 | 44999万 | 618.97 | 759.99 | -10.05 |
|
行情刷新 | 流通股东
 |
