| 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 | 2024-07-26 五 | 6.72 | 6.70 | 6.84 | 6.95 | 6.72 | 2.09% | 0.96% | 928799 | 63523万 | 664.64 | 816.06 | 7.88 | | 2 | 万科Ａ | 2024-07-25 四 | 6.64 | 6.65 | 6.70 | 6.79 | 6.59 | 0.75% | 0.84% | 817450 | 54927万 | 651.03 | 799.36 | 7.72 | | 3 | 万科Ａ | 2024-07-24 三 | 6.84 | 6.85 | 6.65 | 6.92 | 6.64 | -2.92% | 1.19% | 1153494 | 77696万 | 646.18 | 793.39 | 7.66 | | 4 | 万科Ａ | 2024-07-23 二 | 6.98 | 6.98 | 6.85 | 7.07 | 6.84 | -1.86% | 1.00% | 974233 | 67928万 | 665.61 | 817.25 | 7.89 | | 5 | 万科Ａ | 2024-07-22 一 | 7.09 | 7.06 | 6.98 | 7.12 | 6.92 | -1.13% | 1.06% | 1031927 | 72064万 | 678.24 | 832.76 | 8.04 | | 6 | 万科Ａ | 2024-07-19 五 | 7.08 | 7.14 | 7.06 | 7.10 | 6.91 | -1.12% | 1.51% | 1468848 | 102947万 | 686.02 | 842.31 | 8.13 | | 7 | 万科Ａ | 2024-07-18 四 | 7.12 | 7.12 | 7.14 | 7.14 | 6.98 | 0.28% | 1.28% | 1239653 | 87582万 | 693.79 | 851.85 | 8.23 | | 8 | 万科Ａ | 2024-07-17 三 | 6.92 | 6.92 | 7.12 | 7.25 | 6.90 | 2.89% | 2.26% | 2200785 | 157279万 | 691.85 | 849.47 | 8.2 | | 9 | 万科Ａ | 2024-07-16 二 | 6.85 | 6.83 | 6.92 | 7.02 | 6.78 | 1.32% | 1.39% | 1352605 | 93724万 | 672.41 | 825.61 | 7.97 | | 10 | 万科Ａ | 2024-07-15 一 | 6.85 | 6.95 | 6.83 | 6.93 | 6.77 | -1.73% | 1.20% | 1167585 | 79812万 | 663.67 | 814.87 | 7.87 | | 11 | 万科Ａ | 2024-07-12 五 | 6.88 | 6.81 | 6.95 | 7.15 | 6.85 | 2.06% | 2.34% | 2275360 | 159342万 | 675.33 | 829.18 | 8.01 | | 12 | 万科Ａ | 2024-07-11 四 | 6.73 | 6.65 | 6.81 | 6.87 | 6.64 | 2.41% | 1.54% | 1497954 | 101401万 | 661.72 | 812.48 | 7.85 | | 13 | 万科Ａ | 2024-07-10 三 | 6.45 | 6.71 | 6.65 | 6.73 | 6.32 | -0.89% | 1.88% | 1825180 | 120058万 | 646.18 | 793.39 | 7.66 | | 14 | 万科Ａ | 2024-07-09 二 | 6.66 | 6.67 | 6.71 | 6.77 | 6.56 | 0.60% | 1.43% | 1385601 | 92542万 | 652.01 | 800.55 | 7.73 | | 15 | 万科Ａ | 2024-07-08 一 | 6.84 | 6.88 | 6.67 | 6.84 | 6.62 | -3.05% | 1.58% | 1535081 | 102748万 | 648.12 | 795.78 | 7.69 | | 16 | 万科Ａ | 2024-07-05 五 | 6.94 | 6.94 | 6.88 | 7.01 | 6.83 | -0.86% | 1.20% | 1170783 | 80759万 | 668.53 | 820.83 | 7.93 | | 17 | 万科Ａ | 2024-07-04 四 | 7.12 | 7.16 | 6.94 | 7.14 | 6.94 | -3.07% | 1.51% | 1469395 | 102932万 | 674.36 | 827.99 | 8 | | 18 | 万科Ａ | 2024-07-03 三 | 7.13 | 7.13 | 7.16 | 7.27 | 7.03 | 0.42% | 1.67% | 1623862 | 116648万 | 695.73 | 854.24 | 8.25 | | 19 | 万科Ａ | 2024-07-02 二 | 7.24 | 7.29 | 7.13 | 7.35 | 7.10 | -2.19% | 1.88% | 1830025 | 132385万 | 692.82 | 850.66 | 8.22 | | 20 | 万科Ａ | 2024-07-01 一 | 6.90 | 6.93 | 7.29 | 7.33 | 6.90 | 5.19% | 2.73% | 2655329 | 191160万 | 708.36 | 869.75 | 8.4 | | 21 | 万科Ａ | 2024-06-28 五 | 6.95 | 7.00 | 6.93 | 7.13 | 6.91 | -1.00% | 1.63% | 1585789 | 111043万 | 673.38 | 826.8 | 7.98 | | 22 | 万科Ａ | 2024-06-27 四 | 7.19 | 7.19 | 7.00 | 7.30 | 7.00 | -2.64% | 1.56% | 1511663 | 107460万 | 680.19 | 835.15 | 8.07 | | 23 | 万科Ａ | 2024-06-26 三 | 7.05 | 7.11 | 7.19 | 7.21 | 7.00 | 1.13% | 1.38% | 1341792 | 95400万 | 698.65 | 857.82 | 8.28 | | 24 | 万科Ａ | 2024-06-25 二 | 6.99 | 6.99 | 7.11 | 7.27 | 6.96 | 1.72% | 2.06% | 2005848 | 142760万 | 690.87 | 848.27 | 8.19 | | 25 | 万科Ａ | 2024-06-24 一 | 7.13 | 7.19 | 6.99 | 7.14 | 6.96 | -2.78% | 1.58% | 1534809 | 107750万 | 679.21 | 833.96 | 8.05 | | 26 | 万科Ａ | 2024-06-21 五 | 7.23 | 7.21 | 7.19 | 7.34 | 7.16 | -0.28% | 1.50% | 1460896 | 105648万 | 698.65 | 857.82 | 8.28 | | 27 | 万科Ａ | 2024-06-20 四 | 7.46 | 7.47 | 7.21 | 7.46 | 7.20 | -3.48% | 1.87% | 1820994 | 132665万 | 700.59 | 860.2 | 8.31 | | 28 | 万科Ａ | 2024-06-19 三 | 7.53 | 7.53 | 7.47 | 7.58 | 7.43 | -0.80% | 1.50% | 1460033 | 109359万 | 725.86 | 891.22 | 8.61 | | 29 | 万科Ａ | 2024-06-18 二 | 7.65 | 7.65 | 7.53 | 7.72 | 7.50 | -1.57% | 1.82% | 1769636 | 134310万 | 731.69 | 898.38 | 8.68 | | 30 | 万科Ａ | 2024-06-17 一 | 7.82 | 7.94 | 7.65 | 7.89 | 7.62 | -3.65% | 2.21% | 2144249 | 165341万 | 743.35 | 912.7 | 8.81 | | 31 | 万科Ａ | 2024-06-14 五 | 7.67 | 7.71 | 7.94 | 8.12 | 7.65 | 2.98% | 2.84% | 2762137 | 218180万 | 771.52 | 947.3 | 9.15 | | 32 | 万科Ａ | 2024-06-13 四 | 7.95 | 7.89 | 7.71 | 7.97 | 7.68 | -2.28% | 2.34% | 2272705 | 176196万 | 749.18 | 919.86 | 8.88 | | 33 | 万科Ａ | 2024-06-12 三 | 7.96 | 8.01 | 7.89 | 8.05 | 7.85 | -1.50% | 1.96% | 1900565 | 150515万 | 766.67 | 941.33 | 9.09 | | 34 | 万科Ａ | 2024-06-11 二 | 8.08 | 8.17 | 8.01 | 8.24 | 7.91 | -1.96% | 1.99% | 1938258 | 156264万 | 778.33 | 955.65 | 9.23 | | 35 | 万科Ａ | 2024-06-07 五 | 8.02 | 8.02 | 8.17 | 8.27 | 8.00 | 1.87% | 2.39% | 2326428 | 189673万 | 793.87 | 974.74 | 9.41 | | 36 | 万科Ａ | 2024-06-06 四 | 8.20 | 8.11 | 8.02 | 8.30 | 7.93 | -1.11% | 2.04% | 1980537 | 159758万 | 779.3 | 956.84 | 9.24 | | 37 | 万科Ａ | 2024-06-05 三 | 8.29 | 8.36 | 8.11 | 8.32 | 8.11 | -2.99% | 1.95% | 1891027 | 154491万 | 788.04 | 967.58 | 9.34 | | 38 | 万科Ａ | 2024-06-04 二 | 8.08 | 8.09 | 8.36 | 8.47 | 7.97 | 3.34% | 3.57% | 3468694 | 287082万 | 812.34 | 997.41 | 9.63 | | 39 | 万科Ａ | 2024-06-03 一 | 8.18 | 8.25 | 8.09 | 8.26 | 8.01 | -1.94% | 2.23% | 2166522 | 175250万 | 786.1 | 965.19 | 9.32 | | 40 | 万科Ａ | 2024-05-31 五 | 8.35 | 8.27 | 8.25 | 8.44 | 8.15 | -0.24% | 2.53% | 2455017 | 203535万 | 801.65 | 984.28 | 9.51 | | 41 | 万科Ａ | 2024-05-30 四 | 8.49 | 8.58 | 8.27 | 8.56 | 8.18 | -3.61% | 3.31% | 3216483 | 267065万 | 803.59 | 986.67 | 9.53 | | 42 | 万科Ａ | 2024-05-29 三 | 8.53 | 8.52 | 8.58 | 8.84 | 8.50 | 0.70% | 2.99% | 2909451 | 251823万 | 833.71 | 1023.65 | 9.89 | | 43 | 万科Ａ | 2024-05-28 二 | 8.96 | 8.87 | 8.52 | 8.99 | 8.48 | -3.95% | 3.97% | 3859230 | 334912万 | 827.88 | 1016.5 | 9.82 | | 44 | 万科Ａ | 2024-05-27 一 | 8.82 | 8.99 | 8.87 | 8.89 | 8.68 | -1.33% | 3.51% | 3411716 | 299785万 | 861.89 | 1058.25 | 10.22 | | 45 | 万科Ａ | 2024-05-24 五 | 9.29 | 9.56 | 8.99 | 9.36 | 8.94 | -5.96% | 4.95% | 4808106 | 438216万 | 873.55 | 1072.57 | 10.36 | | 46 | 万科Ａ | 2024-05-23 四 | 9.23 | 9.40 | 9.56 | 9.56 | 9.10 | 1.70% | 6.24% | 6062271 | 563155万 | 928.94 | 1140.58 | 11.01 | | 47 | 万科Ａ | 2024-05-22 三 | 9.24 | 9.19 | 9.40 | 9.92 | 9.11 | 2.29% | 7.40% | 7193790 | 682201万 | 913.39 | 1121.49 | 10.83 | | 48 | 万科Ａ | 2024-05-21 二 | 9.00 | 9.18 | 9.19 | 9.33 | 8.93 | 0.11% | 4.85% | 4708288 | 430970万 | 892.99 | 1096.43 | 10.59 | | 49 | 万科Ａ | 2024-05-20 一 | 9.00 | 9.00 | 9.18 | 9.45 | 8.80 | 2.00% | 9.07% | 8809696 | 799234万 | 892.01 | 1095.24 | 10.58 | | 50 | 万科Ａ | 2024-05-17 五 | 8.33 | 8.18 | 9.00 | 9.00 | 8.00 | 10.02% | 9.52% | 9247184 | 781727万 | 874.52 | 1073.76 | 10.37 | | 51 | 万科Ａ | 2024-05-16 四 | 7.70 | 7.73 | 8.18 | 8.34 | 7.69 | 5.82% | 6.83% | 6635870 | 538002万 | 794.85 | 975.93 | 9.42 | | 52 | 万科Ａ | 2024-05-15 三 | 7.41 | 7.46 | 7.73 | 7.98 | 7.39 | 3.62% | 5.05% | 4910563 | 378169万 | 751.12 | 922.24 | 8.91 | | 53 | 万科Ａ | 2024-05-14 二 | 7.42 | 7.42 | 7.46 | 7.56 | 7.38 | 0.54% | 2.35% | 2287683 | 170897万 | 724.88 | 890.03 | 8.6 | | 54 | 万科Ａ | 2024-05-13 一 | 7.43 | 7.56 | 7.42 | 7.49 | 7.33 | -1.85% | 2.36% | 2291685 | 169741万 | 721 | 885.26 | 8.55 | | 55 | 万科Ａ | 2024-05-10 五 | 7.40 | 7.30 | 7.56 | 7.65 | 7.32 | 3.56% | 4.57% | 4441031 | 332767万 | 734.6 | 901.96 | 8.71 | | 56 | 万科Ａ | 2024-05-09 四 | 7.24 | 7.20 | 7.30 | 7.51 | 7.18 | 1.39% | 3.35% | 3258851 | 238760万 | 709.34 | 870.94 | 8.41 | | 57 | 万科Ａ | 2024-05-08 三 | 7.45 | 7.52 | 7.20 | 7.49 | 7.19 | -4.26% | 2.84% | 2758773 | 201106万 | 699.62 | 859.01 | 8.3 | | 58 | 万科Ａ | 2024-05-06 一 | 7.63 | 7.41 | 7.46 | 7.88 | 7.44 | 0.67% | 5.40% | 5244938 | 399692万 | 724.88 | 890.03 | 8.6 | | 59 | 万科Ａ | 2024-04-30 二 | 7.70 | 7.56 | 7.41 | 7.79 | 7.35 | -1.98% | 6.49% | 6307975 | 474170万 | 720.02 | 884.07 | 8.54 | | 60 | 万科Ａ | 2024-04-29 一 | 6.77 | 6.87 | 7.56 | 7.56 | 6.76 | 10.04% | 5.09% | 4944660 | 359355万 | 734.6 | 901.96 | 7.42 | | 61 | 万科Ａ | 2024-04-26 五 | 6.56 | 6.55 | 6.87 | 6.88 | 6.45 | 4.89% | 4.17% | 4055361 | 272004万 | 667.55 | 819.64 | 6.74 | | 62 | 万科Ａ | 2024-04-25 四 | 6.50 | 6.54 | 6.55 | 6.68 | 6.48 | 0.15% | 1.98% | 1921764 | 126379万 | 636.46 | 781.46 | 6.43 | | 63 | 万科Ａ | 2024-04-24 三 | 6.59 | 6.57 | 6.54 | 6.61 | 6.48 | -0.46% | 1.62% | 1570541 | 102503万 | 635.49 | 780.27 | 6.42 | | 64 | 万科Ａ | 2024-04-23 二 | 6.70 | 6.69 | 6.57 | 6.72 | 6.54 | -1.79% | 1.85% | 1794210 | 118665万 | 638.4 | 783.85 | 6.44 | | 65 | 万科Ａ | 2024-04-22 一 | 6.67 | 6.70 | 6.69 | 6.85 | 6.63 | -0.15% | 1.89% | 1838419 | 123616万 | 650.06 | 798.16 | 6.56 | | 66 | 万科Ａ | 2024-04-19 五 | 6.78 | 6.88 | 6.70 | 6.85 | 6.67 | -2.62% | 2.32% | 2253929 | 151927万 | 651.03 | 799.36 | 6.57 | | 67 | 万科Ａ | 2024-04-18 四 | 7.02 | 7.10 | 6.88 | 7.05 | 6.87 | -3.10% | 3.16% | 3068855 | 213165万 | 668.53 | 820.83 | 6.75 | | 68 | 万科Ａ | 2024-04-17 三 | 7.05 | 7.07 | 7.10 | 7.21 | 7.02 | 0.42% | 2.50% | 2431274 | 172635万 | 689.9 | 847.08 | 6.96 | | 69 | 万科Ａ | 2024-04-16 二 | 7.09 | 7.14 | 7.07 | 7.25 | 6.91 | -0.98% | 2.22% | 2156642 | 152310万 | 686.99 | 843.5 | 6.94 | | 70 | 万科Ａ | 2024-04-15 一 | 7.02 | 7.10 | 7.14 | 7.30 | 7.00 | 0.56% | 1.84% | 1789183 | 128479万 | 693.79 | 851.85 | 7 | | 71 | 万科Ａ | 2024-04-12 五 | 7.36 | 7.44 | 7.10 | 7.43 | 7.09 | -4.57% | 2.42% | 2352433 | 169317万 | 689.9 | 847.08 | 6.96 | | 72 | 万科Ａ | 2024-04-11 四 | 7.42 | 7.58 | 7.44 | 7.51 | 7.31 | -1.85% | 1.80% | 1750992 | 129840万 | 722.94 | 887.64 | 7.3 | | 73 | 万科Ａ | 2024-04-10 三 | 7.98 | 7.99 | 7.58 | 7.98 | 7.48 | -5.13% | 2.54% | 2471999 | 189809万 | 736.54 | 904.35 | 7.44 | | 74 | 万科Ａ | 2024-04-09 二 | 8.00 | 8.00 | 7.99 | 8.06 | 7.92 | -0.13% | 1.12% | 1091806 | 87070万 | 776.38 | 953.26 | 7.84 | | 75 | 万科Ａ | 2024-04-08 一 | 8.05 | 8.19 | 8.00 | 8.10 | 7.98 | -2.32% | 1.56% | 1520376 | 122132万 | 777.35 | 954.46 | 7.85 | | 76 | 万科Ａ | 2024-04-03 三 | 8.40 | 8.50 | 8.19 | 8.43 | 8.19 | -3.65% | 2.02% | 1959391 | 162220万 | 795.82 | 977.13 | 8.03 | | 77 | 万科Ａ | 2024-04-02 二 | 8.90 | 8.98 | 8.50 | 8.91 | 8.45 | -5.35% | 3.02% | 2930946 | 251600万 | 825.94 | 1014.11 | 8.34 | | 78 | 万科Ａ | 2024-04-01 一 | 8.94 | 9.00 | 8.98 | 9.12 | 8.92 | -0.22% | 1.48% | 1438314 | 129168万 | 872.58 | 1071.38 | 8.81 | | 79 | 万科Ａ | 2024-03-29 五 | 8.96 | 9.24 | 9.00 | 9.10 | 8.89 | -2.60% | 1.52% | 1481695 | 132961万 | 874.52 | 1073.76 | 8.83 | | 80 | 万科Ａ | 2024-03-28 四 | 9.18 | 9.21 | 9.24 | 9.32 | 9.17 | 0.33% | 0.69% | 671161 | 62107万 | 897.82 | 1102.4 | 5.76 | | 81 | 万科Ａ | 2024-03-27 三 | 9.42 | 9.46 | 9.21 | 9.43 | 9.20 | -2.64% | 0.94% | 915095 | 85008万 | 894.91 | 1098.82 | 5.74 | | 82 | 万科Ａ | 2024-03-26 二 | 9.33 | 9.34 | 9.46 | 9.52 | 9.30 | 1.28% | 1.21% | 1177544 | 110889万 | 919.2 | 1128.65 | 5.89 | | 83 | 万科Ａ | 2024-03-25 一 | 9.28 | 9.26 | 9.34 | 9.49 | 9.18 | 0.86% | 1.24% | 1209348 | 112929万 | 907.54 | 1114.33 | 5.82 | | 84 | 万科Ａ | 2024-03-22 五 | 9.36 | 9.40 | 9.26 | 9.37 | 9.17 | -1.49% | 1.06% | 1031186 | 95327万 | 899.76 | 1104.78 | 5.77 | | 85 | 万科Ａ | 2024-03-21 四 | 9.36 | 9.36 | 9.40 | 9.52 | 9.34 | 0.43% | 1.19% | 1157672 | 109272万 | 913.37 | 1121.49 | 5.86 | | 86 | 万科Ａ | 2024-03-20 三 | 9.30 | 9.33 | 9.36 | 9.38 | 9.26 | 0.32% | 0.75% | 732955 | 68331万 | 909.48 | 1116.71 | 5.83 | | 87 | 万科Ａ | 2024-03-19 二 | 9.39 | 9.44 | 9.33 | 9.43 | 9.32 | -1.17% | 0.99% | 962478 | 90117万 | 906.57 | 1113.14 | 5.81 | | 88 | 万科Ａ | 2024-03-18 一 | 9.46 | 9.47 | 9.44 | 9.46 | 9.32 | -0.32% | 1.17% | 1138585 | 106819万 | 917.25 | 1126.26 | 5.88 | | 89 | 万科Ａ | 2024-03-15 五 | 9.62 | 9.71 | 9.47 | 9.71 | 9.40 | -2.47% | 1.49% | 1446177 | 137156万 | 920.17 | 1129.84 | 5.9 | | 90 | 万科Ａ | 2024-03-14 四 | 9.64 | 9.69 | 9.71 | 9.86 | 9.60 | 0.21% | 1.42% | 1381990 | 134378万 | 943.49 | 1158.47 | 6.05 | | 91 | 万科Ａ | 2024-03-08 五 | 9.21 | 9.21 | 9.18 | 9.24 | 9.09 | -0.33% | 1.04% | 1007475 | 92157万 | 891.99 | 1095.24 | 5.72 | | 92 | 万科Ａ | 2024-03-07 四 | 9.31 | 9.33 | 9.21 | 9.37 | 9.21 | -1.29% | 1.08% | 1046596 | 97139万 | 894.91 | 1098.82 | 5.74 | | 93 | 万科Ａ | 2024-03-06 三 | 9.39 | 9.48 | 9.33 | 9.45 | 9.27 | -1.58% | 1.07% | 1038602 | 97131万 | 906.57 | 1113.14 | 5.81 | | 94 | 万科Ａ | 2024-03-05 二 | 9.32 | 9.43 | 9.48 | 9.49 | 9.20 | 0.53% | 1.65% | 1605444 | 150131万 | 921.14 | 1131.03 | 5.91 | | 95 | 万科Ａ | 2024-03-04 一 | 9.70 | 9.89 | 9.43 | 9.70 | 9.38 | -4.65% | 2.07% | 2014191 | 190854万 | 916.28 | 1125.07 | 5.88 | | 96 | 万科Ａ | 2024-03-01 五 | 9.99 | 10.04 | 9.89 | 10.01 | 9.82 | -1.49% | 1.12% | 1092652 | 108247万 | 960.98 | 1179.95 | 6.16 | | 97 | 万科Ａ | 2024-02-29 四 | 9.85 | 9.93 | 10.04 | 10.04 | 9.84 | 1.11% | 1.15% | 1113841 | 110465万 | 975.55 | 1197.84 | 6.26 | | 98 | 万科Ａ | 2024-02-28 三 | 10.06 | 10.06 | 9.93 | 10.16 | 9.93 | -1.29% | 1.27% | 1232697 | 123981万 | 964.87 | 1184.72 | 6.19 | | 99 | 万科Ａ | 2024-02-27 二 | 9.94 | 9.98 | 10.06 | 10.07 | 9.90 | 0.80% | 0.86% | 838920 | 83864万 | 977.5 | 1200.23 | 6.27 | | 100 | 万科Ａ | 2024-02-26 一 | 10.17 | 10.20 | 9.98 | 10.19 | 9.95 | -2.16% | 1.14% | 1105923 | 110855万 | 969.72 | 1190.68 | 6.22 | | 101 | 万科Ａ | 2024-02-23 五 | 10.16 | 10.15 | 10.20 | 10.25 | 10.11 | 0.49% | 0.97% | 945695 | 96252万 | 991.1 | 1216.93 | 6.36 | | 102 | 万科Ａ | 2024-02-22 四 | 10.12 | 10.21 | 10.15 | 10.24 | 10.04 | -0.59% | 0.95% | 923217 | 93465万 | 986.24 | 1210.97 | 6.32 | | 103 | 万科Ａ | 2024-02-21 三 | 9.78 | 9.90 | 10.21 | 10.49 | 9.69 | 3.13% | 1.89% | 1834889 | 186548万 | 992.07 | 1218.13 | 6.36 | | 104 | 万科Ａ | 2024-02-20 二 | 9.90 | 9.84 | 9.90 | 10.02 | 9.78 | 0.61% | 0.94% | 908516 | 89798万 | 961.95 | 1181.14 | 6.17 | | 105 | 万科Ａ | 2024-02-19 一 | 10.09 | 10.06 | 9.84 | 10.10 | 9.67 | -2.19% | 1.40% | 1356870 | 132935万 | 956.12 | 1173.98 | 6.13 | | 106 | 万科Ａ | 2024-02-08 四 | 9.66 | 9.52 | 10.06 | 10.08 | 9.61 | 5.67% | 1.39% | 1346287 | 132824万 | 977.5 | 1200.23 | 6.27 | | 107 | 万科Ａ | 2024-02-07 三 | 9.51 | 9.51 | 9.52 | 9.63 | 9.42 | 0.11% | 1.19% | 1155528 | 109889万 | 925.03 | 1135.8 | 5.93 | | 108 | 万科Ａ | 2024-02-06 二 | 9.15 | 9.18 | 9.51 | 9.56 | 9.08 | 3.59% | 1.11% | 1080198 | 100933万 | 924.06 | 1134.61 | 5.93 | | 109 | 万科Ａ | 2024-02-05 一 | 9.38 | 9.49 | 9.18 | 9.44 | 9.03 | -3.27% | 1.03% | 1005139 | 92865万 | 891.99 | 1095.24 | 5.72 | | 110 | 万科Ａ | 2024-02-02 五 | 9.45 | 9.44 | 9.49 | 9.83 | 9.17 | 0.53% | 0.94% | 912154 | 86906万 | 922.11 | 1132.22 | 5.91 | | 111 | 万科Ａ | 2024-02-01 四 | 9.53 | 9.60 | 9.44 | 9.66 | 9.42 | -1.67% | 0.65% | 627860 | 59805万 | 917.25 | 1126.26 | 5.88 | | 112 | 万科Ａ | 2024-01-31 三 | 9.77 | 9.79 | 9.60 | 9.85 | 9.56 | -1.94% | 0.69% | 674789 | 65273万 | 932.8 | 1145.35 | 5.98 | | 113 | 万科Ａ | 2024-01-30 二 | 10.00 | 10.06 | 9.79 | 10.05 | 9.79 | -2.68% | 0.82% | 797927 | 79037万 | 951.26 | 1168.02 | 6.1 | | 114 | 万科Ａ | 2024-01-29 一 | 10.41 | 10.20 | 10.06 | 10.45 | 10.06 | -1.37% | 1.18% | 1145297 | 116701万 | 977.5 | 1200.23 | 6.27 | | 115 | 万科Ａ | 2024-01-26 五 | 9.95 | 9.96 | 10.20 | 10.35 | 9.90 | 2.41% | 1.67% | 1621424 | 164947万 | 991.1 | 1216.93 | 6.36 | | 116 | 万科Ａ | 2024-01-25 四 | 9.46 | 9.41 | 9.96 | 9.97 | 9.42 | 5.84% | 1.56% | 1512856 | 147385万 | 967.78 | 1188.3 | 6.21 | | 117 | 万科Ａ | 2024-01-24 三 | 9.23 | 9.18 | 9.41 | 9.44 | 9.10 | 2.51% | 0.87% | 844242 | 78449万 | 914.34 | 1122.68 | 5.86 | | 118 | 万科Ａ | 2024-01-23 二 | 9.00 | 9.05 | 9.18 | 9.21 | 8.93 | 1.44% | 0.80% | 781749 | 71107万 | 891.99 | 1095.24 | 5.72 | | 119 | 万科Ａ | 2024-01-22 一 | 9.27 | 9.41 | 9.05 | 9.30 | 9.00 | -3.83% | 0.96% | 937345 | 85989万 | 879.36 | 1079.73 | 5.64 | | 120 | 万科Ａ | 2024-01-19 五 | 9.31 | 9.40 | 9.41 | 9.45 | 9.27 | 0.11% | 0.63% | 609297 | 57215万 | 914.34 | 1122.68 | 5.86 | | 121 | 万科Ａ | 2024-01-18 四 | 9.29 | 9.34 | 9.40 | 9.41 | 9.13 | 0.64% | 0.92% | 893507 | 82889万 | 913.37 | 1121.49 | 5.86 | | 122 | 万科Ａ | 2024-01-17 三 | 9.57 | 9.61 | 9.34 | 9.57 | 9.31 | -2.81% | 0.82% | 795634 | 74862万 | 907.54 | 1114.33 | 5.82 | | 123 | 万科Ａ | 2024-01-16 二 | 9.67 | 9.71 | 9.61 | 9.70 | 9.48 | -1.03% | 0.68% | 659467 | 63255万 | 933.77 | 1146.54 | 5.99 | | 124 | 万科Ａ | 2024-01-15 一 | 9.62 | 9.70 | 9.71 | 9.78 | 9.44 | 0.10% | 0.81% | 785606 | 75626万 | 943.49 | 1158.47 | 6.05 | | 125 | 万科Ａ | 2024-01-12 五 | 9.70 | 9.76 | 9.70 | 9.87 | 9.66 | -0.61% | 0.74% | 718737 | 70175万 | 942.52 | 1157.28 | 6.04 | | 126 | 万科Ａ | 2024-01-11 四 | 9.73 | 9.74 | 9.76 | 9.81 | 9.62 | 0.21% | 0.75% | 731623 | 71095万 | 948.35 | 1164.44 | 6.08 | | 127 | 万科Ａ | 2024-01-10 三 | 9.85 | 9.88 | 9.74 | 9.88 | 9.72 | -1.42% | 0.63% | 608315 | 59551万 | 946.4 | 1162.05 | 6.07 | | 128 | 万科Ａ | 2024-01-09 二 | 9.83 | 9.82 | 9.88 | 9.98 | 9.73 | 0.61% | 0.55% | 530900 | 52337万 | 960.01 | 1178.75 | 6.16 | | 129 | 万科Ａ | 2024-01-08 一 | 10.03 | 9.99 | 9.82 | 10.11 | 9.81 | -1.70% | 0.68% | 658007 | 65293万 | 954.18 | 1171.6 | 6.12 | | 130 | 万科Ａ | 2024-01-05 五 | 9.92 | 9.93 | 9.99 | 10.13 | 9.88 | 0.60% | 0.76% | 739604 | 74147万 | 970.7 | 1191.88 | 6.23 | | 131 | 万科Ａ | 2024-01-04 四 | 10.10 | 10.13 | 9.93 | 10.11 | 9.89 | -1.97% | 0.88% | 851919 | 84712万 | 964.87 | 1184.72 | 6.19 | | 132 | 万科Ａ | 2024-01-03 三 | 10.15 | 10.15 | 10.13 | 10.23 | 10.04 | -0.20% | 0.63% | 610921 | 61869万 | 984.3 | 1208.58 | 6.31 | | 133 | 万科Ａ | 2024-01-02 二 | 10.44 | 10.46 | 10.15 | 10.48 | 10.15 | -2.96% | 0.83% | 811106 | 83077万 | 986.24 | 1210.97 | 6.32 | | 134 | 万科Ａ | 2023-12-29 五 | 10.48 | 10.52 | 10.46 | 10.59 | 10.39 | -0.57% | 0.63% | 614078 | 64274万 | 1016.36 | 1247.95 | 6.52 | | 135 | 万科Ａ | 2023-12-28 四 | 10.15 | 10.17 | 10.52 | 10.56 | 10.10 | 3.44% | 0.81% | 789808 | 82164万 | 1022.19 | 1255.11 | 6.56 | | 136 | 万科Ａ | 2023-12-27 三 | 10.17 | 10.17 | 10.17 | 10.25 | 10.09 | 0.00% | 0.35% | 343638 | 34897万 | 988.19 | 1213.35 | 6.34 | | 137 | 万科Ａ | 2023-12-26 二 | 10.30 | 10.30 | 10.17 | 10.33 | 10.14 | -1.26% | 0.36% | 351023 | 35736万 | 988.19 | 1213.35 | 6.34 | | 138 | 万科Ａ | 2023-12-25 一 | 10.34 | 10.38 | 10.30 | 10.38 | 10.28 | -0.77% | 0.28% | 273205 | 28179万 | 1000.82 | 1228.86 | 6.42 | | 139 | 万科Ａ | 2023-12-22 五 | 10.40 | 10.42 | 10.38 | 10.50 | 10.31 | -0.38% | 0.48% | 470699 | 48919万 | 1008.59 | 1238.41 | 6.47 | | 140 | 万科Ａ | 2023-12-21 四 | 10.20 | 10.26 | 10.42 | 10.44 | 10.18 | 1.56% | 0.57% | 552841 | 57284万 | 1012.48 | 1243.18 | 6.49 | | 141 | 万科Ａ | 2023-12-20 三 | 10.36 | 10.38 | 10.26 | 10.43 | 10.25 | -1.16% | 0.51% | 493585 | 50975万 | 996.93 | 1224.09 | 6.39 | | 142 | 万科Ａ | 2023-12-19 二 | 10.51 | 10.54 | 10.38 | 10.54 | 10.29 | -1.52% | 0.61% | 597440 | 62099万 | 1008.59 | 1238.41 | 6.47 | | 143 | 万科Ａ | 2023-12-18 一 | 10.56 | 10.64 | 10.54 | 10.76 | 10.40 | -0.94% | 0.60% | 585930 | 62140万 | 1024.14 | 1257.5 | 6.57 | | 144 | 万科Ａ | 2023-12-15 五 | 10.63 | 10.50 | 10.64 | 10.81 | 10.60 | 1.33% | 0.91% | 884465 | 94700万 | 1033.85 | 1269.43 | 6.63 | | 145 | 万科Ａ | 2023-12-14 四 | 10.67 | 10.64 | 10.50 | 10.77 | 10.47 | -1.32% | 0.63% | 611202 | 64778万 | 1020.25 | 1252.72 | 6.54 | | 146 | 万科Ａ | 2023-12-13 三 | 10.85 | 11.01 | 10.64 | 10.85 | 10.62 | -3.36% | 0.89% | 865832 | 92759万 | 1033.85 | 1269.43 | 6.63 | | 147 | 万科Ａ | 2023-12-12 二 | 10.81 | 10.63 | 11.01 | 11.09 | 10.68 | 3.57% | 1.17% | 1140691 | 124391万 | 1069.81 | 1313.57 | 6.86 | | 148 | 万科Ａ | 2023-12-11 一 | 10.68 | 10.78 | 10.63 | 10.68 | 10.43 | -1.39% | 0.84% | 819722 | 86364万 | 1032.88 | 1268.23 | 6.62 | | 149 | 万科Ａ | 2023-12-08 五 | 10.87 | 10.90 | 10.78 | 10.89 | 10.74 | -1.10% | 0.51% | 493011 | 53246万 | 1047.46 | 1286.13 | 6.72 | | 150 | 万科Ａ | 2023-12-07 四 | 10.78 | 10.85 | 10.90 | 10.95 | 10.75 | 0.46% | 0.47% | 454351 | 49344万 | 1059.12 | 1300.45 | 6.79 | | 151 | 万科Ａ | 2023-12-06 三 | 10.79 | 10.79 | 10.85 | 10.93 | 10.66 | 0.56% | 0.64% | 617635 | 66736万 | 1054.26 | 1294.48 | 6.76 | | 152 | 万科Ａ | 2023-12-05 二 | 11.16 | 11.18 | 10.79 | 11.16 | 10.78 | -3.49% | 0.98% | 950086 | 103847万 | 1048.43 | 1287.32 | 6.72 | | 153 | 万科Ａ | 2023-12-04 一 | 11.35 | 11.40 | 11.18 | 11.40 | 11.16 | -1.93% | 0.72% | 700534 | 78640万 | 1086.32 | 1333.85 | 6.97 | | 154 | 万科Ａ | 2023-12-01 五 | 11.44 | 11.44 | 11.40 | 11.53 | 11.28 | -0.35% | 0.68% | 665403 | 75722万 | 1107.7 | 1360.1 | 7.1 | | 155 | 万科Ａ | 2023-11-30 四 | 11.41 | 11.46 | 11.44 | 11.55 | 11.40 | -0.17% | 0.40% | 388316 | 44560万 | 1111.59 | 1364.87 | 7.13 |
|
行情刷新 | 流通股东
 |
