| 股票名称 | 代码 000017 | 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 | 深中华A | 2024-04-25 四 | 6.99 | 7.05 | 6.95 | 7.09 | 6.87 | -1.42% | 8.20% | 248369 | 17304万 | 21.06 | 47.9 | 267.56 | 2 | 深中华A | 2024-04-24 三 | 6.92 | 6.91 | 7.05 | 7.08 | 6.86 | 2.03% | 7.89% | 239039 | 16729万 | 21.36 | 48.59 | 271.41 | 3 | 深中华A | 2024-04-23 二 | 7.03 | 7.04 | 6.91 | 7.10 | 6.80 | -1.85% | 10.60% | 321227 | 22290万 | 20.94 | 47.62 | 266.02 | 4 | 深中华A | 2024-04-22 一 | 7.66 | 7.70 | 7.04 | 7.73 | 7.02 | -8.57% | 16.13% | 488615 | 35181万 | 21.33 | 48.52 | -1285.52 | 5 | 深中华A | 2024-04-19 五 | 7.53 | 7.64 | 7.70 | 7.93 | 7.48 | 0.79% | 14.47% | 438455 | 33824万 | 23.33 | 53.07 | -1406.03 | 6 | 深中华A | 2024-04-18 四 | 7.40 | 7.85 | 7.64 | 7.79 | 7.20 | -2.68% | 19.45% | 589441 | 44403万 | 23.15 | 52.65 | -1395.08 | 7 | 深中华A | 2024-04-17 三 | 7.27 | 8.08 | 7.85 | 8.39 | 7.27 | -2.85% | 27.18% | 823529 | 63933万 | 23.78 | 54.1 | -1433.42 | 8 | 深中华A | 2024-04-16 二 | 8.08 | 8.98 | 8.08 | 8.08 | 8.08 | -10.02% | 1.10% | 33291 | 2690万 | 24.48 | 55.69 | -1475.42 | 9 | 深中华A | 2024-04-15 一 | 9.06 | 9.98 | 8.98 | 9.13 | 8.98 | -10.02% | 4.61% | 139777 | 12587万 | 27.21 | 61.89 | -1639.76 | 10 | 深中华A | 2024-04-12 五 | 9.65 | 9.68 | 9.98 | 10.26 | 9.35 | 3.10% | 29.69% | 899553 | 88164万 | 30.24 | 68.78 | -1822.37 | 11 | 深中华A | 2024-04-11 四 | 10.34 | 9.97 | 9.68 | 10.60 | 9.68 | -2.91% | 41.75% | 1265095 | 129292万 | 29.33 | 66.71 | -1767.58 | 12 | 深中华A | 2024-04-10 三 | 9.02 | 9.06 | 9.97 | 9.97 | 9.02 | 10.04% | 18.24% | 552642 | 53867万 | 30.21 | 68.71 | -1820.54 | 13 | 深中华A | 2024-04-09 二 | 8.72 | 8.94 | 9.06 | 9.10 | 8.60 | 1.34% | 13.38% | 405525 | 36138万 | 27.45 | 62.44 | -1654.37 | 14 | 深中华A | 2024-04-08 一 | 8.68 | 8.86 | 8.94 | 9.26 | 8.58 | 0.90% | 15.26% | 462304 | 41201万 | 27.09 | 61.61 | -1632.46 | 15 | 深中华A | 2024-04-03 三 | 9.02 | 8.88 | 8.86 | 9.45 | 8.81 | -0.23% | 17.90% | 542346 | 49423万 | 26.84 | 61.06 | -1617.85 | 16 | 深中华A | 2024-04-02 二 | 9.00 | 9.00 | 8.88 | 9.33 | 8.82 | -1.33% | 13.15% | 398482 | 35945万 | 26.91 | 61.2 | -1621.5 | 17 | 深中华A | 2024-04-01 一 | 8.80 | 8.75 | 9.00 | 9.10 | 8.80 | 2.86% | 10.40% | 315043 | 28232万 | 27.27 | 62.03 | -1643.42 | 18 | 深中华A | 2024-03-29 五 | 8.57 | 8.62 | 8.75 | 8.86 | 8.57 | 1.51% | 8.86% | 268567 | 23445万 | 26.51 | 60.3 | -1597.76 | 19 | 深中华A | 2024-03-28 四 | 8.47 | 8.43 | 8.62 | 8.72 | 8.44 | 2.25% | 8.59% | 260308 | 22386万 | 26.12 | 59.41 | -1574.03 | 20 | 深中华A | 2024-03-27 三 | 8.84 | 8.90 | 8.43 | 8.95 | 8.37 | -5.28% | 12.35% | 374235 | 32270万 | 25.54 | 58.1 | -1539.33 | 21 | 深中华A | 2024-03-26 二 | 9.12 | 9.26 | 8.90 | 9.17 | 8.81 | -3.89% | 13.70% | 415044 | 37189万 | 26.97 | 61.34 | -1625.16 | 22 | 深中华A | 2024-03-25 一 | 9.26 | 9.66 | 9.26 | 9.59 | 8.90 | -4.14% | 16.46% | 498588 | 46249万 | 28.06 | 63.82 | -1690.89 | 23 | 深中华A | 2024-03-22 五 | 10.05 | 10.21 | 9.66 | 10.36 | 9.64 | -5.39% | 21.32% | 645996 | 64733万 | 29.27 | 66.58 | -1763.93 | 24 | 深中华A | 2024-03-21 四 | 9.86 | 10.07 | 10.21 | 10.54 | 9.69 | 1.39% | 28.00% | 848232 | 85392万 | 30.93 | 70.37 | -1864.36 | 25 | 深中华A | 2024-03-20 三 | 9.69 | 9.65 | 10.07 | 10.49 | 9.54 | 4.35% | 30.08% | 911437 | 91651万 | 30.51 | 69.4 | -1838.8 | 26 | 深中华A | 2024-03-19 二 | 9.47 | 9.47 | 9.65 | 9.68 | 9.44 | 1.90% | 15.82% | 479311 | 45783万 | 29.24 | 66.51 | -1762.11 | 27 | 深中华A | 2024-03-18 一 | 9.44 | 9.38 | 9.47 | 9.47 | 9.34 | 0.96% | 11.38% | 344708 | 32454万 | 28.69 | 65.27 | -1729.24 | 28 | 深中华A | 2024-03-15 五 | 9.38 | 9.44 | 9.38 | 9.50 | 9.25 | -0.64% | 9.93% | 300954 | 28172万 | 28.42 | 64.65 | -1712.8 | 29 | 深中华A | 2024-03-14 四 | 9.82 | 9.81 | 9.44 | 9.86 | 9.18 | -3.77% | 19.34% | 585922 | 55344万 | 28.6 | 65.06 | -1723.76 | 30 | 深中华A | 2024-03-08 五 | 10.21 | 10.40 | 9.93 | 10.27 | 9.69 | -4.52% | 20.92% | 633876 | 62495万 | 30.09 | 68.44 | -1813.23 | 31 | 深中华A | 2024-03-07 四 | 9.77 | 9.84 | 10.40 | 10.44 | 9.67 | 5.69% | 28.08% | 850842 | 86678万 | 31.51 | 71.68 | -1899.06 | 32 | 深中华A | 2024-03-06 三 | 10.24 | 10.24 | 9.84 | 10.35 | 9.83 | -3.91% | 19.75% | 598315 | 59460万 | 29.81 | 67.82 | -1796.8 | 33 | 深中华A | 2024-03-05 二 | 10.14 | 10.14 | 10.24 | 10.42 | 10.14 | 0.99% | 19.61% | 594243 | 61102万 | 31.03 | 70.57 | -1869.84 | 34 | 深中华A | 2024-03-04 一 | 10.43 | 10.68 | 10.14 | 10.65 | 10.01 | -5.06% | 21.82% | 661095 | 67677万 | 30.72 | 69.88 | -1851.58 | 35 | 深中华A | 2024-03-01 五 | 10.48 | 10.70 | 10.68 | 10.99 | 10.29 | -0.19% | 27.79% | 842071 | 89366万 | 32.36 | 73.6 | -1950.19 | 36 | 深中华A | 2024-02-29 四 | 10.00 | 11.11 | 10.70 | 10.83 | 10.00 | -3.69% | 34.83% | 1055244 | 109639万 | 32.42 | 73.74 | -1953.84 | 37 | 深中华A | 2024-02-28 三 | 12.23 | 12.33 | 11.11 | 13.20 | 11.10 | -9.89% | 45.79% | 1387475 | 172331万 | 33.66 | 76.57 | -2028.7 | 38 | 深中华A | 2024-02-27 二 | 12.78 | 12.78 | 12.33 | 12.78 | 11.68 | -3.52% | 39.86% | 1207773 | 147717万 | 37.36 | 84.98 | -2251.48 | 39 | 深中华A | 2024-02-26 一 | 11.19 | 11.62 | 12.78 | 12.78 | 11.04 | 9.98% | 40.63% | 1231052 | 149947万 | 38.72 | 88.08 | -2333.65 | 40 | 深中华A | 2024-02-23 五 | 11.67 | 11.68 | 11.62 | 11.88 | 11.31 | -0.51% | 36.12% | 1094359 | 127236万 | 35.21 | 80.08 | -2121.83 | 41 | 深中华A | 2024-02-22 四 | 12.54 | 12.18 | 11.68 | 12.70 | 10.96 | -4.11% | 50.67% | 1535376 | 182261万 | 35.39 | 80.5 | -2132.79 | 42 | 深中华A | 2024-02-21 三 | 11.07 | 11.07 | 12.18 | 12.18 | 10.90 | 10.03% | 37.47% | 1135205 | 132933万 | 36.9 | 83.94 | -2224.09 | 43 | 深中华A | 2024-02-20 二 | 9.88 | 10.06 | 11.07 | 11.07 | 9.79 | 10.04% | 32.67% | 989907 | 103461万 | 33.54 | 76.29 | -2021.4 | 44 | 深中华A | 2024-02-19 一 | 9.35 | 9.59 | 10.06 | 10.07 | 9.00 | 4.90% | 37.61% | 1139402 | 109601万 | 30.48 | 69.33 | -1836.97 | 45 | 深中华A | 2024-02-08 四 | 10.20 | 10.65 | 9.59 | 10.47 | 9.59 | -9.95% | 36.97% | 1120167 | 108081万 | 29.06 | 66.09 | -1751.15 | 46 | 深中华A | 2024-02-07 三 | 11.20 | 10.88 | 10.65 | 11.28 | 10.55 | -2.11% | 34.60% | 1048334 | 114240万 | 32.27 | 73.4 | -1944.71 | 47 | 深中华A | 2024-02-06 二 | 11.50 | 11.50 | 10.88 | 11.88 | 10.35 | -5.39% | 48.39% | 1466120 | 158474万 | 32.96 | 74.98 | -1986.71 | 48 | 深中华A | 2024-02-05 一 | 10.50 | 10.45 | 11.50 | 11.50 | 10.50 | 10.05% | 43.81% | 1327434 | 150088万 | 34.84 | 79.26 | -2099.92 | 49 | 深中华A | 2024-02-02 五 | 11.50 | 11.27 | 10.45 | 12.08 | 10.28 | -7.28% | 45.42% | 1376163 | 157337万 | 31.66 | 72.02 | -1908.19 | 50 | 深中华A | 2024-02-01 四 | 10.62 | 11.69 | 11.27 | 11.58 | 10.62 | -3.59% | 38.27% | 1159496 | 127847万 | 34.15 | 77.67 | -2057.92 | 51 | 深中华A | 2024-01-31 三 | 11.69 | 12.99 | 11.69 | 11.96 | 11.69 | -10.01% | 7.09% | 214816 | 25131万 | 35.42 | 80.57 | -2134.61 | 52 | 深中华A | 2024-01-30 二 | 12.60 | 12.60 | 12.99 | 13.18 | 12.22 | 3.10% | 39.05% | 1183266 | 151673万 | 39.36 | 89.53 | -2372 | 53 | 深中华A | 2024-01-29 一 | 12.31 | 12.80 | 12.60 | 13.10 | 11.88 | -1.56% | 37.85% | 1146938 | 143069万 | 38.18 | 86.84 | -2300.78 | 54 | 深中华A | 2024-01-26 五 | 13.98 | 13.53 | 12.80 | 14.88 | 12.50 | -5.40% | 52.30% | 1584471 | 220320万 | 38.78 | 88.22 | -2337.3 | 55 | 深中华A | 2024-01-25 四 | 12.75 | 12.30 | 13.53 | 13.53 | 12.50 | 10.00% | 45.73% | 1385524 | 180148万 | 40.99 | 93.25 | -2470.6 | 56 | 深中华A | 2024-01-24 三 | 13.42 | 12.77 | 12.30 | 14.05 | 12.20 | -3.68% | 46.32% | 1403371 | 185607万 | 37.27 | 84.77 | -2246 | 57 | 深中华A | 2024-01-23 二 | 12.34 | 11.61 | 12.77 | 12.77 | 11.40 | 9.99% | 36.63% | 1109967 | 137543万 | 38.69 | 88.01 | -2331.82 | 58 | 深中华A | 2024-01-22 一 | 10.98 | 10.55 | 11.61 | 11.61 | 10.68 | 10.05% | 17.83% | 540293 | 61038万 | 35.18 | 80.01 | -2120.01 | 59 | 深中华A | 2024-01-19 五 | 9.59 | 9.59 | 10.55 | 10.55 | 9.50 | 10.01% | 39.55% | 1198321 | 121782万 | 31.96 | 72.71 | -1926.45 | 60 | 深中华A | 2024-01-18 四 | 9.16 | 8.72 | 9.59 | 9.59 | 8.40 | 9.98% | 48.84% | 1479726 | 137258万 | 29.06 | 66.09 | -1751.15 | 61 | 深中华A | 2024-01-17 三 | 8.60 | 7.93 | 8.72 | 8.72 | 8.49 | 9.96% | 12.93% | 391886 | 33920万 | 26.42 | 60.1 | -1592.29 | 62 | 深中华A | 2024-01-16 二 | 7.93 | 7.21 | 7.93 | 7.93 | 7.93 | 9.99% | 1.68% | 50929 | 4039万 | 24.03 | 54.65 | -1448.03 | 63 | 深中华A | 2024-01-15 一 | 6.67 | 6.55 | 7.21 | 7.21 | 6.61 | 10.08% | 14.42% | 436850 | 30614万 | 21.85 | 49.69 | -1316.56 | 64 | 深中华A | 2024-01-12 五 | 6.55 | 5.95 | 6.55 | 6.55 | 6.55 | 10.08% | 1.86% | 56385 | 3693万 | 19.85 | 45.14 | -1196.04 | 65 | 深中华A | 2024-01-11 四 | 5.95 | 5.41 | 5.95 | 5.95 | 5.95 | 9.98% | 2.26% | 68522 | 4077万 | 18.03 | 41.01 | -1086.48 | 66 | 深中华A | 2024-01-10 三 | 5.16 | 4.92 | 5.41 | 5.41 | 5.13 | 9.96% | 5.14% | 155772 | 8335万 | 16.39 | 37.28 | -987.88 | 67 | 深中华A | 2024-01-09 二 | 4.49 | 4.47 | 4.92 | 4.92 | 4.49 | 10.07% | 6.31% | 191292 | 9161万 | 14.91 | 33.91 | -898.4 | 68 | 深中华A | 2024-01-08 一 | 4.46 | 4.46 | 4.47 | 4.64 | 4.44 | 0.22% | 2.51% | 76195 | 3436万 | 13.54 | 30.81 | -816.23 | 69 | 深中华A | 2024-01-05 五 | 4.59 | 4.57 | 4.46 | 4.60 | 4.44 | -2.41% | 1.95% | 59058 | 2662万 | 13.51 | 30.74 | -814.4 | 70 | 深中华A | 2024-01-04 四 | 4.49 | 4.50 | 4.57 | 4.57 | 4.49 | 1.56% | 2.88% | 87223 | 3952万 | 13.85 | 31.5 | -834.49 | 71 | 深中华A | 2024-01-03 三 | 4.41 | 4.43 | 4.50 | 4.57 | 4.39 | 1.58% | 3.45% | 104406 | 4701万 | 13.63 | 31.01 | -821.71 | 72 | 深中华A | 2024-01-02 二 | 4.35 | 4.35 | 4.43 | 4.44 | 4.31 | 1.84% | 1.99% | 60291 | 2653万 | 13.42 | 30.53 | -808.93 | 73 | 深中华A | 2023-12-29 五 | 4.30 | 4.27 | 4.35 | 4.36 | 4.25 | 1.87% | 1.29% | 39195 | 1693万 | 13.18 | 29.98 | -794.32 | 74 | 深中华A | 2023-12-28 四 | 4.22 | 4.22 | 4.27 | 4.32 | 4.18 | 1.18% | 1.55% | 46834 | 1994万 | 12.94 | 29.43 | -779.71 | 75 | 深中华A | 2023-12-27 三 | 4.23 | 4.22 | 4.22 | 4.26 | 4.15 | 0.00% | 1.35% | 40841 | 1718万 | 12.79 | 29.08 | -770.58 | 76 | 深中华A | 2023-12-26 二 | 4.25 | 4.25 | 4.22 | 4.27 | 4.22 | -0.71% | 1.14% | 34391 | 1458万 | 12.79 | 29.08 | -770.58 | 77 | 深中华A | 2023-12-25 一 | 4.32 | 4.33 | 4.25 | 4.36 | 4.22 | -1.85% | 1.42% | 42946 | 1828万 | 12.88 | 29.29 | -776.06 | 78 | 深中华A | 2023-12-22 五 | 4.45 | 4.44 | 4.33 | 4.46 | 4.31 | -2.48% | 1.73% | 52474 | 2288万 | 13.12 | 29.84 | -790.67 | 79 | 深中华A | 2023-12-21 四 | 4.36 | 4.37 | 4.44 | 4.44 | 4.31 | 1.60% | 1.59% | 48213 | 2112万 | 13.45 | 30.6 | -810.75 | 80 | 深中华A | 2023-12-20 三 | 4.39 | 4.39 | 4.37 | 4.45 | 4.36 | -0.46% | 1.31% | 39802 | 1750万 | 13.24 | 30.12 | -797.97 | 81 | 深中华A | 2023-12-19 二 | 4.41 | 4.39 | 4.39 | 4.42 | 4.35 | 0.00% | 1.29% | 39122 | 1715万 | 13.3 | 30.26 | -801.62 | 82 | 深中华A | 2023-12-18 一 | 4.46 | 4.44 | 4.39 | 4.48 | 4.39 | -1.13% | 1.63% | 49435 | 2191万 | 13.3 | 30.26 | -801.62 | 83 | 深中华A | 2023-12-15 五 | 4.48 | 4.48 | 4.44 | 4.49 | 4.42 | -0.89% | 1.39% | 41995 | 1868万 | 13.45 | 30.6 | -810.75 | 84 | 深中华A | 2023-12-14 四 | 4.45 | 4.43 | 4.48 | 4.52 | 4.45 | 1.13% | 1.99% | 60395 | 2709万 | 13.57 | 30.88 | -818.06 | 85 | 深中华A | 2023-12-13 三 | 4.49 | 4.45 | 4.43 | 4.50 | 4.41 | -0.45% | 1.87% | 56685 | 2529万 | 13.42 | 30.53 | -808.93 | 86 | 深中华A | 2023-12-12 二 | 4.37 | 4.34 | 4.45 | 4.47 | 4.36 | 2.53% | 2.44% | 73981 | 3273万 | 13.48 | 30.67 | -812.58 | 87 | 深中华A | 2023-12-11 一 | 4.28 | 4.28 | 4.34 | 4.37 | 4.22 | 1.40% | 2.43% | 73519 | 3178万 | 13.15 | 29.91 | -792.49 | 88 | 深中华A | 2023-12-08 五 | 4.44 | 4.42 | 4.28 | 4.47 | 4.27 | -3.17% | 2.08% | 63105 | 2727万 | 12.97 | 29.5 | -781.54 | 89 | 深中华A | 2023-12-07 四 | 4.45 | 4.47 | 4.42 | 4.51 | 4.40 | -1.12% | 1.89% | 57215 | 2533万 | 13.39 | 30.46 | -807.1 | 90 | 深中华A | 2023-12-06 三 | 4.39 | 4.39 | 4.47 | 4.50 | 4.36 | 1.82% | 1.78% | 53896 | 2401万 | 13.54 | 30.81 | -816.23 | 91 | 深中华A | 2023-12-05 二 | 4.45 | 4.46 | 4.39 | 4.50 | 4.39 | -1.57% | 1.26% | 38256 | 1700万 | 13.3 | 30.26 | -801.62 | 92 | 深中华A | 2023-12-04 一 | 4.46 | 4.44 | 4.46 | 4.50 | 4.43 | 0.45% | 1.32% | 39862 | 1782万 | 13.51 | 30.74 | -814.4 | 93 | 深中华A | 2023-12-01 五 | 4.45 | 4.43 | 4.44 | 4.47 | 4.41 | 0.23% | 1.20% | 36311 | 1615万 | 13.45 | 30.6 | -810.75 | 94 | 深中华A | 2023-11-30 四 | 4.50 | 4.48 | 4.43 | 4.50 | 4.39 | -1.12% | 1.56% | 47380 | 2099万 | 13.42 | 30.53 | -808.93 | 95 | 深中华A | 2023-11-29 三 | 4.45 | 4.44 | 4.48 | 4.55 | 4.44 | 0.90% | 2.02% | 61341 | 2746万 | 13.57 | 30.88 | -818.06 | 96 | 深中华A | 2023-11-28 二 | 4.44 | 4.44 | 4.44 | 4.48 | 4.39 | 0.00% | 1.16% | 35196 | 1565万 | 13.45 | 30.6 | -810.75 | 97 | 深中华A | 2023-11-24 五 | 4.47 | 4.48 | 4.43 | 4.51 | 4.42 | -1.12% | 1.33% | 40424 | 1797万 | 13.42 | 30.53 | -808.93 | 98 | 深中华A | 2023-11-23 四 | 4.50 | 4.48 | 4.48 | 4.50 | 4.42 | 0.00% | 2.03% | 61432 | 2739万 | 13.57 | 30.88 | -818.06 | 99 | 深中华A | 2023-11-22 三 | 4.42 | 4.44 | 4.48 | 4.53 | 4.42 | 0.90% | 2.34% | 70799 | 3179万 | 13.57 | 30.88 | -818.06 | 100 | 深中华A | 2023-11-21 二 | 4.43 | 4.43 | 4.44 | 4.48 | 4.43 | 0.23% | 1.15% | 34779 | 1549万 | 13.45 | 30.6 | -810.75 | 101 | 深中华A | 2023-11-20 一 | 4.47 | 4.41 | 4.43 | 4.50 | 4.38 | 0.45% | 1.40% | 42534 | 1880万 | 13.42 | 30.53 | -808.93 | 102 | 深中华A | 2023-11-17 五 | 4.37 | 4.37 | 4.41 | 4.43 | 4.36 | 0.92% | 1.23% | 37274 | 1643万 | 13.36 | 30.39 | -805.27 | 103 | 深中华A | 2023-11-16 四 | 4.41 | 4.40 | 4.37 | 4.42 | 4.37 | -0.68% | 1.11% | 33781 | 1484万 | 13.24 | 30.12 | -797.97 | 104 | 深中华A | 2023-11-15 三 | 4.44 | 4.42 | 4.40 | 4.46 | 4.39 | -0.45% | 1.09% | 33144 | 1463万 | 13.33 | 30.32 | -803.45 | 105 | 深中华A | 2023-11-14 二 | 4.46 | 4.45 | 4.42 | 4.47 | 4.40 | -0.67% | 1.12% | 33829 | 1496万 | 13.39 | 30.46 | -807.1 | 106 | 深中华A | 2023-11-13 一 | 4.39 | 4.38 | 4.45 | 4.45 | 4.39 | 1.60% | 1.20% | 36491 | 1615万 | 13.48 | 30.67 | -812.58 | 107 | 深中华A | 2023-11-10 五 | 4.40 | 4.39 | 4.38 | 4.42 | 4.36 | -0.23% | 1.22% | 37074 | 1629万 | 13.27 | 30.19 | -799.8 | 108 | 深中华A | 2023-11-09 四 | 4.44 | 4.44 | 4.39 | 4.45 | 4.39 | -1.13% | 1.31% | 39622 | 1746万 | 13.3 | 30.26 | -801.62 | 109 | 深中华A | 2023-11-08 三 | 4.44 | 4.44 | 4.44 | 4.48 | 4.40 | 0.00% | 1.16% | 35248 | 1568万 | 13.45 | 30.6 | -810.75 | 110 | 深中华A | 2023-11-07 二 | 4.45 | 4.41 | 4.44 | 4.46 | 4.37 | 0.68% | 1.33% | 40331 | 1784万 | 13.45 | 30.6 | -810.75 | 111 | 深中华A | 2023-11-06 一 | 4.39 | 4.33 | 4.41 | 4.43 | 4.35 | 1.85% | 1.25% | 37990 | 1669万 | 13.36 | 30.39 | -805.27 | 112 | 深中华A | 2023-11-03 五 | 4.35 | 4.31 | 4.33 | 4.36 | 4.29 | 0.46% | 1.10% | 33351 | 1447万 | 13.12 | 29.84 | -790.67 | 113 | 深中华A | 2023-11-02 四 | 4.30 | 4.32 | 4.31 | 4.36 | 4.28 | -0.23% | 1.37% | 41416 | 1791万 | 13.06 | 29.7 | -787.01 | 114 | 深中华A | 2023-11-01 三 | 4.28 | 4.30 | 4.32 | 4.33 | 4.26 | 0.47% | 1.36% | 41092 | 1769万 | 13.09 | 29.77 | -788.84 | 115 | 深中华A | 2023-10-31 二 | 4.31 | 4.31 | 4.30 | 4.34 | 4.26 | -0.23% | 1.14% | 34585 | 1485万 | 13.03 | 29.63 | -785.19 | 116 | 深中华A | 2023-10-30 一 | 4.28 | 4.29 | 4.31 | 4.34 | 4.21 | 0.47% | 1.80% | 54436 | 2345万 | 13.06 | 29.7 | -2337.58 | 117 | 深中华A | 2023-10-27 五 | 4.16 | 4.16 | 4.29 | 4.30 | 4.14 | 3.13% | 1.74% | 52850 | 2245万 | 13 | 29.57 | -2326.73 | 118 | 深中华A | 2023-10-26 四 | 4.17 | 4.19 | 4.16 | 4.20 | 4.12 | -0.72% | 0.86% | 26172 | 1086万 | 12.6 | 28.67 | -2256.22 | 119 | 深中华A | 2023-10-25 三 | 4.17 | 4.12 | 4.19 | 4.20 | 4.13 | 1.70% | 1.27% | 38411 | 1602万 | 12.7 | 28.88 | -2272.49 | 120 | 深中华A | 2023-10-24 二 | 3.98 | 3.95 | 4.12 | 4.13 | 3.95 | 4.30% | 1.51% | 45883 | 1869万 | 12.48 | 28.39 | -2234.53 | 121 | 深中华A | 2023-10-23 一 | 4.05 | 4.07 | 3.95 | 4.09 | 3.94 | -2.95% | 1.50% | 45569 | 1818万 | 11.97 | 27.22 | -2142.33 | 122 | 深中华A | 2023-10-20 五 | 4.08 | 4.08 | 4.07 | 4.13 | 4.05 | -0.25% | 1.11% | 33592 | 1370万 | 12.33 | 28.05 | -2207.41 | 123 | 深中华A | 2023-10-19 四 | 4.12 | 4.10 | 4.08 | 4.15 | 4.05 | -0.49% | 0.93% | 28230 | 1157万 | 12.36 | 28.12 | -2212.83 | 124 | 深中华A | 2023-10-18 三 | 4.16 | 4.16 | 4.10 | 4.18 | 4.08 | -1.44% | 1.03% | 31229 | 1285万 | 12.42 | 28.26 | -2223.68 | 125 | 深中华A | 2023-10-17 二 | 4.20 | 4.18 | 4.16 | 4.24 | 4.15 | -0.48% | 1.15% | 34947 | 1465万 | 12.6 | 28.67 | -2256.22 | 126 | 深中华A | 2023-10-16 一 | 4.13 | 4.11 | 4.18 | 4.22 | 4.12 | 1.70% | 1.57% | 47624 | 1985万 | 12.66 | 28.81 | -2267.07 | 127 | 深中华A | 2023-10-13 五 | 4.20 | 4.22 | 4.11 | 4.20 | 4.09 | -2.61% | 1.99% | 60365 | 2488万 | 12.45 | 28.33 | -2229.1 | 128 | 深中华A | 2023-10-12 四 | 4.28 | 4.28 | 4.22 | 4.30 | 4.20 | -1.40% | 2.02% | 61281 | 2595万 | 12.79 | 29.08 | -2288.76 | 129 | 深中华A | 2023-10-11 三 | 4.34 | 4.34 | 4.28 | 4.37 | 4.27 | -1.38% | 1.26% | 38077 | 1642万 | 12.97 | 29.5 | -2321.31 | 130 | 深中华A | 2023-10-10 二 | 4.38 | 4.33 | 4.34 | 4.40 | 4.31 | 0.23% | 1.24% | 37550 | 1632万 | 13.15 | 29.91 | -2353.85 | 131 | 深中华A | 2023-10-09 一 | 4.44 | 4.44 | 4.33 | 4.56 | 4.33 | -2.48% | 1.72% | 52096 | 2296万 | 13.12 | 29.84 | -2348.42 | 132 | 深中华A | 2023-09-28 四 | 4.39 | 4.37 | 4.44 | 4.46 | 4.36 | 1.60% | 0.95% | 28792 | 1273万 | 13.45 | 30.6 | -2408.08 | 133 | 深中华A | 2023-09-27 三 | 4.33 | 4.35 | 4.37 | 4.39 | 4.29 | 0.46% | 1.14% | 34533 | 1507万 | 13.24 | 30.12 | -2370.12 | 134 | 深中华A | 2023-09-26 二 | 4.37 | 4.35 | 4.35 | 4.39 | 4.30 | 0.00% | 1.50% | 45327 | 1968万 | 13.18 | 29.98 | -2359.27 | 135 | 深中华A | 2023-09-25 一 | 4.45 | 4.43 | 4.35 | 4.47 | 4.34 | -1.81% | 1.02% | 30957 | 1356万 | 13.18 | 29.98 | -2359.27 | 136 | 深中华A | 2023-09-22 五 | 4.38 | 4.38 | 4.43 | 4.44 | 4.35 | 1.14% | 0.73% | 22252 | 980万 | 13.42 | 30.53 | -2402.66 | 137 | 深中华A | 2023-09-21 四 | 4.45 | 4.45 | 4.38 | 4.47 | 4.37 | -1.57% | 1.01% | 30603 | 1348万 | 13.27 | 30.19 | -2375.54 | 138 | 深中华A | 2023-09-20 三 | 4.51 | 4.53 | 4.45 | 4.55 | 4.44 | -1.77% | 1.87% | 56585 | 2530万 | 13.48 | 30.67 | -2413.51 | 139 | 深中华A | 2023-09-19 二 | 4.66 | 4.63 | 4.53 | 4.66 | 4.52 | -2.16% | 1.42% | 43131 | 1963万 | 13.73 | 31.22 | -2456.9 | 140 | 深中华A | 2023-09-18 一 | 4.50 | 4.52 | 4.63 | 4.63 | 4.48 | 2.43% | 2.22% | 67411 | 3097万 | 14.03 | 31.91 | -2511.13 | 141 | 深中华A | 2023-09-15 五 | 4.46 | 4.46 | 4.52 | 4.58 | 4.45 | 1.35% | 1.15% | 34992 | 1583万 | 13.69 | 31.15 | -2451.47 | 142 | 深中华A | 2023-09-14 四 | 4.52 | 4.48 | 4.46 | 4.52 | 4.42 | -0.45% | 0.82% | 24885 | 1110万 | 13.51 | 30.74 | -2418.93 | 143 | 深中华A | 2023-09-13 三 | 4.57 | 4.55 | 4.48 | 4.58 | 4.47 | -1.54% | 0.95% | 28766 | 1297万 | 13.57 | 30.88 | -2429.78 | 144 | 深中华A | 2023-09-12 二 | 4.56 | 4.56 | 4.55 | 4.60 | 4.52 | -0.22% | 1.07% | 32425 | 1477万 | 13.79 | 31.36 | -2467.74 | 145 | 深中华A | 2023-09-11 一 | 4.59 | 4.59 | 4.56 | 4.62 | 4.51 | -0.65% | 1.00% | 30361 | 1382万 | 13.82 | 31.43 | -2473.17 | 146 | 深中华A | 2023-09-08 五 | 4.62 | 4.57 | 4.59 | 4.65 | 4.57 | 0.44% | 1.12% | 33793 | 1555万 | 13.91 | 31.63 | -2489.44 | 147 | 深中华A | 2023-09-07 四 | 4.65 | 4.63 | 4.57 | 4.66 | 4.57 | -1.30% | 1.15% | 34746 | 1601万 | 13.85 | 31.5 | -2478.59 | 148 | 深中华A | 2023-09-06 三 | 4.56 | 4.56 | 4.63 | 4.67 | 4.55 | 1.54% | 1.38% | 41693 | 1926万 | 14.03 | 31.91 | -2511.13 | 149 | 深中华A | 2023-09-05 二 | 4.61 | 4.62 | 4.56 | 4.63 | 4.54 | -1.30% | 1.01% | 30483 | 1392万 | 13.82 | 31.43 | -2473.17 | 150 | 深中华A | 2023-09-04 一 | 4.52 | 4.52 | 4.62 | 4.62 | 4.50 | 2.21% | 1.58% | 48009 | 2199万 | 14 | 31.84 | -2505.71 | 151 | 深中华A | 2023-09-01 五 | 4.54 | 4.50 | 4.52 | 4.58 | 4.49 | 0.44% | 1.16% | 35135 | 1586万 | 13.69 | 31.15 | -2451.47 | 152 | 深中华A | 2023-08-31 四 | 4.56 | 4.56 | 4.50 | 4.58 | 4.48 | -1.32% | 1.08% | 32839 | 1482万 | 13.63 | 31.01 | -2440.63 | 153 | 深中华A | 2023-08-30 三 | 4.62 | 4.57 | 4.56 | 4.62 | 4.51 | -0.22% | 1.39% | 42063 | 1917万 | 13.82 | 31.43 | -2473.17 | 154 | 深中华A | 2023-08-29 二 | 4.44 | 4.42 | 4.57 | 4.60 | 4.40 | 3.39% | 2.08% | 62952 | 2863万 | 13.85 | 31.5 | -2478.59 | 155 | 深中华A | 2023-08-28 一 | 4.67 | 4.36 | 4.42 | 4.67 | 4.41 | 1.38% | 2.17% | 65664 | 2960万 | 13.39 | 30.46 | -788.41 | 156 | 深中华A | 2023-08-25 五 | 4.37 | 4.40 | 4.36 | 4.47 | 4.33 | -0.91% | 1.38% | 41707 | 1828万 | 13.21 | 30.05 | -777.71 | 157 | 深中华A | 2023-08-23 三 | 4.44 | 4.44 | 4.36 | 4.45 | 4.36 | -1.80% | 0.89% | 26998 | 1188万 | 13.21 | 30.05 | -777.71 | 158 | 深中华A | 2023-08-22 二 | 4.52 | 4.51 | 4.44 | 4.56 | 4.38 | -1.55% | 1.43% | 43326 | 1925万 | 13.45 | 30.6 | -791.98 |
|
行情刷新 | 流通股东
|