| 股票名称 | 代码 000011 | 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 | 深物业A | 2024-07-26 五 | 7.24 | 7.25 | 7.32 | 7.33 | 7.24 | 0.97% | 0.20% | 10343 | 755万 | 38.54 | 43.63 | 9.67 | 2 | 深物业A | 2024-07-25 四 | 7.18 | 7.21 | 7.25 | 7.29 | 7.18 | 0.55% | 0.20% | 10522 | 763万 | 38.17 | 43.21 | 9.58 | 3 | 深物业A | 2024-07-24 三 | 7.32 | 7.32 | 7.21 | 7.39 | 7.20 | -1.50% | 0.35% | 18434 | 1338万 | 37.96 | 42.97 | 9.52 | 4 | 深物业A | 2024-07-23 二 | 7.34 | 7.34 | 7.32 | 7.47 | 7.32 | -0.27% | 0.37% | 19302 | 1425万 | 38.54 | 43.63 | 9.67 | 5 | 深物业A | 2024-07-22 一 | 7.35 | 7.37 | 7.34 | 7.43 | 7.30 | -0.41% | 0.28% | 14776 | 1086万 | 38.64 | 43.74 | 9.69 | 6 | 深物业A | 2024-07-19 五 | 7.44 | 7.44 | 7.37 | 7.44 | 7.29 | -0.94% | 0.43% | 22544 | 1652万 | 38.8 | 43.92 | 9.73 | 7 | 深物业A | 2024-07-18 四 | 7.46 | 7.53 | 7.44 | 7.48 | 7.33 | -1.20% | 0.41% | 21467 | 1587万 | 39.17 | 44.34 | 9.83 | 8 | 深物业A | 2024-07-17 三 | 7.45 | 7.45 | 7.53 | 7.75 | 7.42 | 1.07% | 0.58% | 30536 | 2300万 | 39.64 | 44.88 | 9.94 | 9 | 深物业A | 2024-07-16 二 | 7.42 | 7.46 | 7.45 | 7.49 | 7.39 | -0.13% | 0.22% | 11351 | 843万 | 39.22 | 44.4 | 9.84 | 10 | 深物业A | 2024-07-15 一 | 7.55 | 7.61 | 7.46 | 7.59 | 7.42 | -1.97% | 0.28% | 14517 | 1085万 | 39.28 | 44.46 | 9.85 | 11 | 深物业A | 2024-07-12 五 | 7.53 | 7.53 | 7.61 | 7.74 | 7.49 | 1.06% | 0.48% | 25026 | 1917万 | 40.06 | 45.35 | 10.05 | 12 | 深物业A | 2024-07-11 四 | 7.48 | 7.37 | 7.53 | 7.56 | 7.41 | 2.17% | 0.34% | 18093 | 1356万 | 39.64 | 44.88 | 9.94 | 13 | 深物业A | 2024-07-10 三 | 7.39 | 7.48 | 7.37 | 7.45 | 7.24 | -1.47% | 0.23% | 12120 | 893万 | 38.8 | 43.92 | 9.73 | 14 | 深物业A | 2024-07-09 二 | 7.45 | 7.44 | 7.48 | 7.52 | 7.26 | 0.54% | 0.35% | 18407 | 1360万 | 39.38 | 44.58 | 9.88 | 15 | 深物业A | 2024-07-08 一 | 7.66 | 7.69 | 7.44 | 7.66 | 7.41 | -3.25% | 0.37% | 19661 | 1476万 | 39.17 | 44.34 | 9.83 | 16 | 深物业A | 2024-07-05 五 | 7.66 | 7.65 | 7.69 | 7.70 | 7.59 | 0.52% | 0.32% | 16598 | 1271万 | 40.49 | 45.83 | 10.16 | 17 | 深物业A | 2024-07-04 四 | 7.90 | 7.96 | 7.65 | 7.98 | 7.63 | -3.89% | 0.50% | 26124 | 2027万 | 40.28 | 45.59 | 10.1 | 18 | 深物业A | 2024-07-03 三 | 7.91 | 7.95 | 7.96 | 8.02 | 7.87 | 0.13% | 0.37% | 19423 | 1547万 | 41.91 | 47.44 | 10.51 | 19 | 深物业A | 2024-07-02 二 | 7.89 | 7.97 | 7.95 | 8.02 | 7.89 | -0.25% | 0.44% | 23232 | 1847万 | 41.85 | 47.38 | 10.5 | 20 | 深物业A | 2024-07-01 一 | 7.83 | 7.74 | 7.97 | 8.01 | 7.81 | 2.97% | 0.86% | 45031 | 3581万 | 41.96 | 47.5 | 10.53 | 21 | 深物业A | 2024-06-28 五 | 7.70 | 7.68 | 7.74 | 7.85 | 7.66 | 0.78% | 0.44% | 23015 | 1786万 | 40.75 | 46.13 | 10.22 | 22 | 深物业A | 2024-06-27 四 | 7.68 | 7.71 | 7.68 | 7.79 | 7.67 | -0.39% | 0.28% | 14860 | 1148万 | 40.43 | 45.77 | 10.14 | 23 | 深物业A | 2024-06-26 三 | 7.60 | 7.66 | 7.71 | 7.71 | 7.59 | 0.65% | 0.31% | 16153 | 1235万 | 40.59 | 45.95 | 10.18 | 24 | 深物业A | 2024-06-25 二 | 7.61 | 7.66 | 7.66 | 7.73 | 7.58 | 0.00% | 0.40% | 21080 | 1614万 | 40.33 | 45.65 | 10.12 | 25 | 深物业A | 2024-06-24 一 | 7.82 | 7.86 | 7.66 | 7.89 | 7.57 | -2.54% | 0.57% | 29931 | 2304万 | 40.33 | 45.65 | 10.12 | 26 | 深物业A | 2024-06-21 五 | 7.87 | 7.93 | 7.86 | 7.99 | 7.78 | -0.88% | 0.60% | 31559 | 2485万 | 41.38 | 46.84 | 10.38 | 27 | 深物业A | 2024-06-20 四 | 7.84 | 7.87 | 7.93 | 8.13 | 7.84 | 0.76% | 0.82% | 43086 | 3435万 | 41.75 | 47.26 | 10.47 | 28 | 深物业A | 2024-06-19 三 | 7.87 | 7.93 | 7.87 | 7.95 | 7.86 | -0.76% | 0.42% | 21901 | 1729万 | 41.43 | 46.9 | 10.39 | 29 | 深物业A | 2024-06-18 二 | 7.84 | 7.79 | 7.93 | 7.93 | 7.75 | 1.80% | 0.71% | 37269 | 2916万 | 41.75 | 47.26 | 10.47 | 30 | 深物业A | 2024-06-17 一 | 7.85 | 7.81 | 7.79 | 7.98 | 7.73 | -0.26% | 0.83% | 43454 | 3410万 | 41.01 | 46.43 | 10.29 | 31 | 深物业A | 2024-06-14 五 | 7.92 | 7.90 | 8.12 | 8.13 | 7.85 | 2.78% | 0.89% | 46792 | 3758万 | 42.75 | 48.39 | 10.72 | 32 | 深物业A | 2024-06-13 四 | 8.05 | 8.05 | 7.90 | 8.13 | 7.89 | -1.86% | 0.62% | 32878 | 2618万 | 41.59 | 47.08 | 10.43 | 33 | 深物业A | 2024-06-12 三 | 7.97 | 8.05 | 8.05 | 8.08 | 7.91 | 0.00% | 0.48% | 25430 | 2034万 | 42.38 | 47.98 | 10.63 | 34 | 深物业A | 2024-06-11 二 | 8.14 | 8.09 | 8.05 | 8.17 | 8.01 | -0.49% | 0.51% | 26807 | 2160万 | 42.38 | 47.98 | 10.63 | 35 | 深物业A | 2024-06-07 五 | 7.94 | 7.89 | 8.09 | 8.12 | 7.94 | 2.53% | 0.58% | 30541 | 2451万 | 42.59 | 48.21 | 10.68 | 36 | 深物业A | 2024-06-06 四 | 8.13 | 8.10 | 7.89 | 8.14 | 7.83 | -2.59% | 0.92% | 48587 | 3861万 | 41.54 | 47.02 | 10.42 | 37 | 深物业A | 2024-06-05 三 | 8.18 | 8.24 | 8.10 | 8.20 | 8.10 | -1.70% | 0.54% | 28455 | 2314万 | 42.64 | 48.27 | 10.7 | 38 | 深物业A | 2024-06-04 二 | 8.06 | 8.05 | 8.24 | 8.24 | 7.97 | 2.36% | 0.93% | 49051 | 3987万 | 43.38 | 49.11 | 10.88 | 39 | 深物业A | 2024-06-03 一 | 8.17 | 8.18 | 8.05 | 8.22 | 7.98 | -1.59% | 0.96% | 50330 | 4053万 | 42.38 | 47.98 | 10.63 | 40 | 深物业A | 2024-05-31 五 | 8.19 | 8.16 | 8.18 | 8.28 | 8.12 | 0.25% | 0.84% | 44198 | 3624万 | 43.07 | 48.75 | 10.8 | 41 | 深物业A | 2024-05-30 四 | 8.35 | 8.40 | 8.16 | 8.35 | 8.13 | -2.86% | 1.32% | 69565 | 5710万 | 42.96 | 48.63 | 10.78 | 42 | 深物业A | 2024-05-29 三 | 8.42 | 8.34 | 8.40 | 8.66 | 8.35 | 0.72% | 1.25% | 65551 | 5564万 | 44.22 | 50.06 | 11.09 | 43 | 深物业A | 2024-05-28 二 | 8.62 | 8.55 | 8.34 | 8.65 | 8.31 | -2.46% | 1.21% | 63462 | 5354万 | 43.91 | 49.7 | 11.01 | 44 | 深物业A | 2024-05-27 一 | 8.70 | 8.67 | 8.55 | 8.73 | 8.46 | -1.38% | 1.43% | 75410 | 6421万 | 45.01 | 50.96 | 11.29 | 45 | 深物业A | 2024-05-24 五 | 9.00 | 9.01 | 8.67 | 9.00 | 8.66 | -3.77% | 1.40% | 73666 | 6476万 | 45.65 | 51.67 | 11.45 | 46 | 深物业A | 2024-05-23 四 | 9.00 | 9.18 | 9.01 | 9.24 | 8.92 | -1.85% | 2.03% | 106790 | 9669万 | 47.44 | 53.7 | 11.9 | 47 | 深物业A | 2024-05-22 三 | 9.08 | 9.09 | 9.18 | 9.47 | 9.05 | 0.99% | 3.27% | 172295 | 15968万 | 48.33 | 54.71 | 12.12 | 48 | 深物业A | 2024-05-21 二 | 9.04 | 9.09 | 9.09 | 9.15 | 8.97 | 0.00% | 1.65% | 86744 | 7863万 | 47.86 | 54.17 | 12.01 | 49 | 深物业A | 2024-05-20 一 | 9.30 | 9.49 | 9.09 | 9.30 | 9.02 | -4.21% | 3.14% | 165104 | 15048万 | 47.86 | 54.17 | 12.01 | 50 | 深物业A | 2024-05-17 五 | 9.07 | 8.94 | 9.49 | 9.58 | 8.81 | 6.15% | 4.50% | 237070 | 21678万 | 49.96 | 56.56 | 12.53 | 51 | 深物业A | 2024-05-16 四 | 8.54 | 8.54 | 8.94 | 9.06 | 8.54 | 4.68% | 3.30% | 173764 | 15415万 | 47.07 | 53.28 | 11.81 | 52 | 深物业A | 2024-05-15 三 | 8.40 | 8.47 | 8.54 | 8.68 | 8.35 | 0.83% | 1.59% | 83598 | 7140万 | 44.96 | 50.9 | 11.28 | 53 | 深物业A | 2024-05-14 二 | 8.51 | 8.59 | 8.47 | 8.62 | 8.40 | -1.40% | 1.36% | 71808 | 6085万 | 44.59 | 50.48 | 11.19 | 54 | 深物业A | 2024-05-13 一 | 8.55 | 8.61 | 8.59 | 8.72 | 8.43 | -0.23% | 1.17% | 61675 | 5281万 | 45.22 | 51.19 | 11.34 | 55 | 深物业A | 2024-05-10 五 | 8.41 | 8.40 | 8.61 | 8.72 | 8.37 | 2.50% | 1.96% | 102939 | 8816万 | 45.33 | 51.31 | 11.37 | 56 | 深物业A | 2024-05-09 四 | 8.34 | 8.31 | 8.40 | 8.52 | 8.34 | 1.08% | 0.89% | 46983 | 3950万 | 44.22 | 50.06 | 11.09 | 57 | 深物业A | 2024-05-08 三 | 8.52 | 8.59 | 8.31 | 8.54 | 8.30 | -3.26% | 1.36% | 71849 | 6027万 | 43.75 | 49.53 | 10.97 | 58 | 深物业A | 2024-05-06 一 | 8.60 | 8.41 | 8.51 | 8.76 | 8.45 | 1.19% | 1.32% | 69615 | 5979万 | 44.8 | 50.72 | 11.24 | 59 | 深物业A | 2024-04-30 二 | 8.53 | 8.61 | 8.41 | 8.57 | 8.33 | -2.32% | 1.48% | 77668 | 6550万 | 44.28 | 50.12 | 11.11 | 60 | 深物业A | 2024-04-29 一 | 8.28 | 8.31 | 8.61 | 8.70 | 8.18 | 3.61% | 2.43% | 127748 | 10907万 | 45.33 | 51.31 | 11.37 | 61 | 深物业A | 2024-04-26 五 | 8.17 | 8.16 | 8.31 | 8.34 | 8.10 | 1.84% | 0.94% | 49720 | 4104万 | 43.75 | 49.53 | 10.97 | 62 | 深物业A | 2024-04-25 四 | 8.10 | 8.13 | 8.16 | 8.23 | 8.10 | 0.37% | 0.44% | 23312 | 1904万 | 42.96 | 48.63 | 10.48 | 63 | 深物业A | 2024-04-24 三 | 8.11 | 8.06 | 8.13 | 8.14 | 8.00 | 0.87% | 0.51% | 26881 | 2172万 | 42.8 | 48.45 | 10.44 | 64 | 深物业A | 2024-04-23 二 | 8.06 | 8.07 | 8.06 | 8.12 | 8.04 | -0.12% | 0.36% | 18730 | 1513万 | 42.43 | 48.04 | 10.35 | 65 | 深物业A | 2024-04-22 一 | 7.98 | 8.04 | 8.07 | 8.09 | 7.96 | 0.37% | 0.39% | 20535 | 1652万 | 42.49 | 48.1 | 10.37 | 66 | 深物业A | 2024-04-19 五 | 7.90 | 7.99 | 8.04 | 8.04 | 7.90 | 0.63% | 0.48% | 25193 | 2016万 | 42.33 | 47.92 | 10.33 | 67 | 深物业A | 2024-04-18 四 | 8.07 | 8.03 | 7.99 | 8.09 | 7.95 | -0.50% | 0.56% | 29238 | 2344万 | 42.07 | 47.62 | 10.26 | 68 | 深物业A | 2024-04-17 三 | 7.88 | 7.83 | 8.03 | 8.09 | 7.84 | 2.55% | 0.61% | 32020 | 2565万 | 42.28 | 47.86 | 10.31 | 69 | 深物业A | 2024-04-16 二 | 7.92 | 7.95 | 7.83 | 8.00 | 7.78 | -1.51% | 0.68% | 35784 | 2808万 | 41.22 | 46.67 | 10.06 | 70 | 深物业A | 2024-04-15 一 | 8.13 | 8.16 | 7.95 | 8.23 | 7.84 | -2.57% | 0.83% | 43615 | 3491万 | 41.85 | 47.38 | 10.21 | 71 | 深物业A | 2024-04-12 五 | 8.33 | 8.30 | 8.16 | 8.35 | 8.14 | -1.69% | 0.64% | 33559 | 2759万 | 42.96 | 48.63 | 10.48 | 72 | 深物业A | 2024-04-11 四 | 8.29 | 8.34 | 8.30 | 8.41 | 8.20 | -0.48% | 0.55% | 29176 | 2415万 | 43.7 | 49.47 | 10.66 | 73 | 深物业A | 2024-04-10 三 | 8.38 | 8.38 | 8.34 | 8.55 | 8.26 | -0.48% | 0.98% | 51392 | 4327万 | 43.91 | 49.7 | 10.71 | 74 | 深物业A | 2024-04-09 二 | 8.24 | 8.28 | 8.38 | 8.42 | 8.22 | 1.21% | 0.65% | 34311 | 2866万 | 44.12 | 49.94 | 10.76 | 75 | 深物业A | 2024-04-08 一 | 8.35 | 8.48 | 8.28 | 8.43 | 8.27 | -2.36% | 0.78% | 41197 | 3434万 | 43.59 | 49.35 | 10.63 | 76 | 深物业A | 2024-04-03 三 | 8.40 | 8.36 | 8.48 | 8.50 | 8.31 | 1.44% | 1.04% | 54551 | 4603万 | 44.65 | 50.54 | 10.89 | 77 | 深物业A | 2024-04-02 二 | 8.43 | 8.38 | 8.36 | 8.46 | 8.32 | -0.24% | 1.03% | 54482 | 4568万 | 44.01 | 49.82 | 10.74 | 78 | 深物业A | 2024-04-01 一 | 8.25 | 8.24 | 8.38 | 8.40 | 8.23 | 1.70% | 1.15% | 60767 | 5059万 | 44.12 | 49.94 | 10.76 | 79 | 深物业A | 2024-03-29 五 | 8.17 | 8.24 | 8.24 | 8.27 | 8.16 | 0.00% | 0.75% | 39243 | 3220万 | 43.38 | 49.11 | 15.68 | 80 | 深物业A | 2024-03-28 四 | 8.22 | 8.29 | 8.24 | 8.33 | 8.18 | -0.60% | 0.93% | 48815 | 4029万 | 43.38 | 49.11 | 15.68 | 81 | 深物业A | 2024-03-27 三 | 8.40 | 8.55 | 8.29 | 8.46 | 8.20 | -3.04% | 1.50% | 78768 | 6545万 | 43.64 | 49.41 | 15.77 | 82 | 深物业A | 2024-03-26 二 | 8.22 | 8.20 | 8.55 | 8.85 | 8.18 | 4.27% | 2.19% | 115181 | 9783万 | 45.01 | 50.96 | 16.27 | 83 | 深物业A | 2024-03-25 一 | 8.20 | 8.22 | 8.20 | 8.40 | 8.16 | -0.24% | 0.67% | 35200 | 2913万 | 43.17 | 48.87 | 15.6 | 84 | 深物业A | 2024-03-22 五 | 8.37 | 8.38 | 8.22 | 8.37 | 8.14 | -1.91% | 0.66% | 34506 | 2839万 | 43.28 | 48.99 | 15.64 | 85 | 深物业A | 2024-03-21 四 | 8.33 | 8.33 | 8.38 | 8.40 | 8.31 | 0.60% | 0.58% | 30717 | 2570万 | 44.12 | 49.94 | 15.94 | 86 | 深物业A | 2024-03-20 三 | 8.33 | 8.32 | 8.33 | 8.33 | 8.24 | 0.12% | 0.44% | 23097 | 1915万 | 43.86 | 49.65 | 15.85 | 87 | 深物业A | 2024-03-19 二 | 8.39 | 8.40 | 8.32 | 8.40 | 8.30 | -0.95% | 0.48% | 25516 | 2130万 | 43.8 | 49.59 | 15.83 | 88 | 深物业A | 2024-03-18 一 | 8.38 | 8.39 | 8.40 | 8.42 | 8.32 | 0.12% | 0.53% | 27663 | 2312万 | 44.22 | 50.06 | 15.98 | 89 | 深物业A | 2024-03-15 五 | 8.30 | 8.31 | 8.39 | 8.39 | 8.25 | 0.96% | 0.57% | 30019 | 2491万 | 44.17 | 50 | 15.96 | 90 | 深物业A | 2024-03-14 四 | 8.30 | 8.32 | 8.31 | 8.39 | 8.27 | -0.12% | 0.56% | 29253 | 2436万 | 43.75 | 49.53 | 15.81 | 91 | 深物业A | 2024-03-08 五 | 8.19 | 8.19 | 8.14 | 8.24 | 8.05 | -0.61% | 0.46% | 24226 | 1968万 | 42.86 | 48.51 | 15.49 | 92 | 深物业A | 2024-03-07 四 | 8.16 | 8.18 | 8.19 | 8.25 | 8.14 | 0.12% | 0.52% | 27217 | 2229万 | 43.12 | 48.81 | 15.58 | 93 | 深物业A | 2024-03-06 三 | 8.19 | 8.19 | 8.18 | 8.24 | 8.11 | -0.12% | 0.48% | 25054 | 2050万 | 43.07 | 48.75 | 15.56 | 94 | 深物业A | 2024-03-05 二 | 8.17 | 8.24 | 8.19 | 8.24 | 8.12 | -0.61% | 0.56% | 29343 | 2401万 | 43.12 | 48.81 | 15.58 | 95 | 深物业A | 2024-03-04 一 | 8.40 | 8.46 | 8.24 | 8.40 | 8.15 | -2.60% | 1.05% | 55174 | 4545万 | 43.38 | 49.11 | 15.68 | 96 | 深物业A | 2024-03-01 五 | 8.33 | 8.35 | 8.46 | 8.59 | 8.30 | 1.32% | 1.24% | 65305 | 5515万 | 44.54 | 50.42 | 16.09 | 97 | 深物业A | 2024-02-29 四 | 8.16 | 8.20 | 8.35 | 8.39 | 8.10 | 1.83% | 0.91% | 48117 | 3985万 | 43.96 | 49.76 | 15.89 | 98 | 深物业A | 2024-02-28 三 | 8.51 | 8.53 | 8.20 | 8.66 | 8.19 | -3.87% | 1.61% | 84957 | 7220万 | 43.17 | 48.87 | 15.6 | 99 | 深物业A | 2024-02-27 二 | 8.34 | 8.39 | 8.53 | 8.57 | 8.34 | 1.67% | 1.10% | 58007 | 4920万 | 44.91 | 50.84 | 16.23 | 100 | 深物业A | 2024-02-26 一 | 8.48 | 8.51 | 8.39 | 8.53 | 8.36 | -1.41% | 0.87% | 46014 | 3885万 | 44.17 | 50 | 15.96 | 101 | 深物业A | 2024-02-23 五 | 8.46 | 8.45 | 8.51 | 8.52 | 8.35 | 0.71% | 0.78% | 40833 | 3449万 | 44.8 | 50.72 | 16.19 | 102 | 深物业A | 2024-02-22 四 | 8.35 | 8.43 | 8.45 | 8.48 | 8.35 | 0.24% | 0.90% | 47342 | 3977万 | 44.49 | 50.36 | 16.08 | 103 | 深物业A | 2024-02-21 三 | 8.21 | 8.29 | 8.43 | 8.65 | 8.21 | 1.69% | 1.21% | 63637 | 5370万 | 44.38 | 50.24 | 16.04 | 104 | 深物业A | 2024-02-20 二 | 8.23 | 8.27 | 8.29 | 8.30 | 8.14 | 0.24% | 0.81% | 42825 | 3522万 | 43.64 | 49.41 | 15.77 | 105 | 深物业A | 2024-02-19 一 | 8.21 | 8.20 | 8.27 | 8.34 | 8.12 | 0.85% | 1.02% | 53439 | 4392万 | 43.54 | 49.29 | 15.73 | 106 | 深物业A | 2024-02-08 四 | 7.83 | 7.81 | 8.20 | 8.26 | 7.83 | 4.99% | 1.20% | 63423 | 5134万 | 43.17 | 48.87 | 15.6 | 107 | 深物业A | 2024-02-07 三 | 7.82 | 7.89 | 7.81 | 7.97 | 7.68 | -1.01% | 1.18% | 62065 | 4843万 | 41.12 | 46.55 | 14.86 | 108 | 深物业A | 2024-02-06 二 | 7.71 | 7.74 | 7.89 | 8.07 | 7.30 | 1.94% | 1.34% | 70722 | 5425万 | 41.54 | 47.02 | 15.01 | 109 | 深物业A | 2024-02-05 一 | 8.18 | 8.35 | 7.74 | 8.18 | 7.58 | -7.31% | 1.78% | 93893 | 7344万 | 40.75 | 46.13 | 14.72 | 110 | 深物业A | 2024-02-02 五 | 8.25 | 8.34 | 8.35 | 8.71 | 8.01 | 0.12% | 1.82% | 95622 | 8013万 | 43.96 | 49.76 | 15.89 | 111 | 深物业A | 2024-02-01 四 | 8.50 | 8.60 | 8.34 | 8.54 | 7.90 | -3.02% | 2.39% | 125607 | 10331万 | 43.91 | 49.7 | 15.87 | 112 | 深物业A | 2024-01-31 三 | 9.14 | 9.23 | 8.60 | 9.23 | 8.58 | -6.83% | 2.95% | 155164 | 13693万 | 45.28 | 51.25 | 16.36 | 113 | 深物业A | 2024-01-30 二 | 9.10 | 9.53 | 9.23 | 9.61 | 9.09 | -3.15% | 2.90% | 152456 | 14256万 | 48.59 | 55.01 | 17.56 | 114 | 深物业A | 2024-01-29 一 | 9.83 | 9.93 | 9.53 | 10.58 | 9.50 | -4.03% | 5.17% | 272345 | 27301万 | 50.17 | 56.8 | 18.13 | 115 | 深物业A | 2024-01-26 五 | 9.53 | 9.66 | 9.93 | 10.30 | 9.51 | 2.80% | 5.03% | 265020 | 26301万 | 52.28 | 59.18 | 18.89 | 116 | 深物业A | 2024-01-25 四 | 9.33 | 9.41 | 9.66 | 9.75 | 9.29 | 2.66% | 3.90% | 205118 | 19635万 | 50.86 | 57.57 | 18.38 | 117 | 深物业A | 2024-01-24 三 | 8.83 | 8.84 | 9.41 | 9.45 | 8.79 | 6.45% | 3.25% | 170925 | 15717万 | 49.54 | 56.08 | 17.9 | 118 | 深物业A | 2024-01-23 二 | 8.84 | 9.01 | 8.84 | 8.89 | 8.30 | -1.89% | 2.08% | 109395 | 9475万 | 46.54 | 52.68 | 16.82 | 119 | 深物业A | 2024-01-22 一 | 9.11 | 9.27 | 9.01 | 9.55 | 8.81 | -2.80% | 2.86% | 150404 | 13879万 | 47.44 | 53.7 | 17.14 | 120 | 深物业A | 2024-01-19 五 | 8.93 | 9.00 | 9.27 | 9.86 | 8.81 | 3.00% | 3.18% | 167331 | 15681万 | 48.8 | 55.25 | 17.64 | 121 | 深物业A | 2024-01-18 四 | 8.80 | 8.99 | 9.00 | 9.20 | 8.60 | 0.11% | 1.67% | 87795 | 7707万 | 47.38 | 53.64 | 17.12 | 122 | 深物业A | 2024-01-17 三 | 8.89 | 8.95 | 8.99 | 9.22 | 8.80 | 0.45% | 2.20% | 115655 | 10475万 | 47.33 | 53.58 | 17.1 | 123 | 深物业A | 2024-01-16 二 | 8.97 | 8.92 | 8.95 | 9.36 | 8.77 | 0.34% | 1.02% | 53919 | 4815万 | 47.12 | 53.34 | 17.03 | 124 | 深物业A | 2024-01-15 一 | 8.78 | 8.81 | 8.92 | 8.95 | 8.69 | 1.25% | 0.75% | 39389 | 3488万 | 46.96 | 53.16 | 16.97 | 125 | 深物业A | 2024-01-12 五 | 8.81 | 8.82 | 8.81 | 9.00 | 8.76 | -0.11% | 0.69% | 36367 | 3235万 | 46.38 | 52.51 | 16.76 | 126 | 深物业A | 2024-01-11 四 | 8.69 | 8.67 | 8.82 | 8.83 | 8.65 | 1.73% | 0.70% | 36971 | 3236万 | 46.44 | 52.57 | 16.78 | 127 | 深物业A | 2024-01-10 三 | 8.65 | 8.71 | 8.67 | 8.78 | 8.56 | -0.46% | 1.03% | 54034 | 4687万 | 45.65 | 51.67 | 16.49 | 128 | 深物业A | 2024-01-09 二 | 8.83 | 8.92 | 8.71 | 8.87 | 8.59 | -2.35% | 2.21% | 116322 | 10120万 | 45.86 | 51.91 | 16.57 | 129 | 深物业A | 2024-01-08 一 | 9.56 | 8.87 | 8.92 | 9.75 | 8.86 | 0.56% | 2.94% | 154748 | 14160万 | 46.96 | 53.16 | 16.97 | 130 | 深物业A | 2024-01-05 五 | 8.92 | 8.85 | 8.87 | 9.10 | 8.82 | 0.23% | 0.63% | 33366 | 2985万 | 46.7 | 52.86 | 16.87 | 131 | 深物业A | 2024-01-04 四 | 8.88 | 8.87 | 8.85 | 8.89 | 8.80 | -0.23% | 0.41% | 21352 | 1887万 | 46.59 | 52.74 | 16.84 | 132 | 深物业A | 2024-01-03 三 | 8.82 | 8.83 | 8.87 | 8.95 | 8.79 | 0.45% | 0.47% | 24979 | 2215万 | 46.7 | 52.86 | 16.87 | 133 | 深物业A | 2024-01-02 二 | 8.87 | 8.86 | 8.83 | 8.92 | 8.76 | -0.34% | 0.50% | 26516 | 2342万 | 46.49 | 52.62 | 16.8 | 134 | 深物业A | 2023-12-29 五 | 8.82 | 8.80 | 8.86 | 8.87 | 8.76 | 0.68% | 0.55% | 28782 | 2536万 | 46.65 | 52.8 | 16.86 | 135 | 深物业A | 2023-12-28 四 | 8.61 | 8.66 | 8.80 | 8.83 | 8.55 | 1.62% | 0.54% | 28389 | 2480万 | 46.33 | 52.45 | 16.74 | 136 | 深物业A | 2023-12-27 三 | 8.58 | 8.58 | 8.66 | 8.71 | 8.53 | 0.93% | 0.46% | 24107 | 2078万 | 45.59 | 51.61 | 16.48 | 137 | 深物业A | 2023-12-26 二 | 8.71 | 8.72 | 8.58 | 8.78 | 8.57 | -1.61% | 0.44% | 23080 | 1991万 | 45.17 | 51.14 | 16.32 | 138 | 深物业A | 2023-12-25 一 | 8.90 | 8.89 | 8.72 | 8.90 | 8.56 | -1.91% | 0.70% | 36631 | 3184万 | 45.91 | 51.97 | 16.59 | 139 | 深物业A | 2023-12-22 五 | 9.04 | 9.02 | 8.89 | 9.09 | 8.86 | -1.44% | 0.63% | 33074 | 2950万 | 46.8 | 52.98 | 16.91 | 140 | 深物业A | 2023-12-21 四 | 8.97 | 8.96 | 9.02 | 9.07 | 8.84 | 0.67% | 0.56% | 29610 | 2658万 | 47.49 | 53.76 | 17.16 | 141 | 深物业A | 2023-12-20 三 | 9.16 | 9.12 | 8.96 | 9.19 | 8.95 | -1.75% | 0.64% | 33433 | 3016万 | 47.17 | 53.4 | 17.05 | 142 | 深物业A | 2023-12-19 二 | 9.20 | 9.22 | 9.12 | 9.31 | 9.05 | -1.08% | 0.68% | 35582 | 3259万 | 48.01 | 54.35 | 17.35 | 143 | 深物业A | 2023-12-18 一 | 9.37 | 9.42 | 9.22 | 9.52 | 9.20 | -2.12% | 0.88% | 46206 | 4327万 | 48.54 | 54.95 | 17.54 | 144 | 深物业A | 2023-12-15 五 | 9.50 | 9.38 | 9.42 | 9.55 | 9.39 | 0.43% | 1.06% | 55921 | 5294万 | 49.59 | 56.14 | 17.92 | 145 | 深物业A | 2023-12-14 四 | 9.36 | 9.25 | 9.38 | 9.49 | 9.25 | 1.41% | 0.77% | 40723 | 3821万 | 49.38 | 55.9 | 17.84 | 146 | 深物业A | 2023-12-13 三 | 9.38 | 9.40 | 9.25 | 9.44 | 9.25 | -1.60% | 0.68% | 35666 | 3330万 | 48.7 | 55.13 | 17.6 | 147 | 深物业A | 2023-12-12 二 | 9.17 | 9.18 | 9.40 | 9.42 | 9.16 | 2.40% | 1.13% | 59277 | 5517万 | 49.49 | 56.02 | 17.88 | 148 | 深物业A | 2023-12-11 一 | 9.14 | 9.15 | 9.18 | 9.22 | 8.99 | 0.33% | 0.91% | 48031 | 4360万 | 48.33 | 54.71 | 17.46 | 149 | 深物业A | 2023-12-08 五 | 9.44 | 9.45 | 9.15 | 9.53 | 9.15 | -3.17% | 1.08% | 57091 | 5294万 | 48.17 | 54.53 | 17.41 | 150 | 深物业A | 2023-12-07 四 | 9.44 | 9.44 | 9.45 | 9.55 | 9.37 | 0.11% | 0.83% | 43832 | 4151万 | 49.75 | 56.32 | 17.98 | 151 | 深物业A | 2023-12-06 三 | 9.23 | 9.23 | 9.44 | 9.48 | 9.22 | 2.28% | 0.82% | 42947 | 4035万 | 49.7 | 56.26 | 17.96 | 152 | 深物业A | 2023-12-05 二 | 9.37 | 9.39 | 9.23 | 9.44 | 9.21 | -1.70% | 0.68% | 35541 | 3313万 | 48.59 | 55.01 | 17.56 | 153 | 深物业A | 2023-12-04 一 | 9.44 | 9.43 | 9.39 | 9.47 | 9.33 | -0.42% | 0.60% | 31372 | 2948万 | 49.44 | 55.96 | 17.86 | 154 | 深物业A | 2023-12-01 五 | 9.38 | 9.37 | 9.43 | 9.49 | 9.31 | 0.64% | 0.58% | 30551 | 2879万 | 49.65 | 56.2 | 17.94 | 155 | 深物业A | 2023-11-30 四 | 9.36 | 9.35 | 9.37 | 9.42 | 9.31 | 0.21% | 0.65% | 34348 | 3217万 | 49.33 | 55.84 | 17.83 |
|
行情刷新 | 流通股东
|