| 股票名称 | 代码 000038 | 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 | *ST大通 | 2023-04-28 五 | 3.26 | 3.27 | 3.43 | 3.43 | 3.26 | 4.89% | 2.45% | 61416 | 2085万 | 8.6 | 17.93 | -11.02 | | 2 | *ST大通 | 2023-04-27 四 | 3.18 | 3.28 | 3.27 | 3.33 | 3.17 | -0.30% | 1.71% | 42734 | 1387万 | 8.19 | 17.09 | -10.51 | | 3 | *ST大通 | 2023-04-26 三 | 3.32 | 3.34 | 3.28 | 3.43 | 3.27 | -1.80% | 2.02% | 50625 | 1688万 | 8.22 | 17.15 | -10.54 | | 4 | *ST大通 | 2023-04-25 二 | 3.37 | 3.50 | 3.34 | 3.47 | 3.33 | -4.57% | 2.53% | 63335 | 2120万 | 8.37 | 17.46 | -10.73 | | 5 | *ST大通 | 2023-04-24 一 | 3.32 | 3.46 | 3.50 | 3.52 | 3.32 | 1.16% | 1.76% | 44137 | 1519万 | 8.77 | 18.3 | -11.24 | | 6 | *ST大通 | 2023-04-21 五 | 3.53 | 3.64 | 3.46 | 3.55 | 3.46 | -4.95% | 2.70% | 67688 | 2355万 | 8.67 | 18.09 | -11.12 | | 7 | *ST大通 | 2023-04-20 四 | 3.80 | 3.83 | 3.64 | 3.80 | 3.64 | -4.96% | 2.54% | 63604 | 2346万 | 9.12 | 19.03 | -11.69 | | 8 | *ST大通 | 2023-04-19 三 | 3.81 | 3.82 | 3.83 | 3.87 | 3.81 | 0.26% | 1.34% | 33665 | 1293万 | 9.6 | 20.02 | -12.3 | | 9 | *ST大通 | 2023-04-18 二 | 3.90 | 3.97 | 3.82 | 3.91 | 3.77 | -3.78% | 2.95% | 73842 | 2833万 | 9.57 | 19.97 | -12.27 | | 10 | *ST大通 | 2023-04-17 一 | 4.04 | 4.05 | 3.97 | 4.04 | 3.93 | -1.98% | 1.90% | 47513 | 1887万 | 9.95 | 20.75 | -12.75 | | 11 | *ST大通 | 2023-04-14 五 | 4.08 | 4.08 | 4.05 | 4.08 | 3.94 | -0.74% | 1.56% | 39157 | 1573万 | 10.15 | 21.17 | -13.01 | | 12 | *ST大通 | 2023-04-13 四 | 4.03 | 4.07 | 4.08 | 4.09 | 4.03 | 0.25% | 0.98% | 24598 | 1001万 | 10.22 | 21.33 | -13.11 | | 13 | *ST大通 | 2023-04-12 三 | 4.00 | 4.06 | 4.07 | 4.08 | 3.98 | 0.25% | 1.22% | 30636 | 1240万 | 10.2 | 21.28 | -13.08 | | 14 | *ST大通 | 2023-04-11 二 | 4.18 | 4.24 | 4.06 | 4.18 | 4.03 | -4.25% | 3.09% | 77523 | 3162万 | 10.17 | 21.22 | -13.04 | | 15 | *ST大通 | 2023-04-10 一 | 4.21 | 4.19 | 4.24 | 4.26 | 4.16 | 1.19% | 1.82% | 45705 | 1923万 | 10.63 | 22.17 | -13.62 | | 16 | *ST大通 | 2023-04-07 五 | 4.11 | 4.14 | 4.19 | 4.24 | 4.11 | 1.21% | 1.68% | 42141 | 1762万 | 10.5 | 21.9 | -13.46 | | 17 | *ST大通 | 2023-04-06 四 | 4.17 | 4.15 | 4.14 | 4.17 | 4.10 | -0.24% | 1.09% | 27375 | 1129万 | 10.37 | 21.64 | -13.3 | | 18 | *ST大通 | 2023-04-04 二 | 4.08 | 4.14 | 4.15 | 4.20 | 4.07 | 0.24% | 1.63% | 40878 | 1691万 | 10.4 | 21.7 | -13.33 | | 19 | *ST大通 | 2023-04-03 一 | 4.11 | 4.11 | 4.14 | 4.17 | 4.07 | 0.73% | 1.52% | 38171 | 1575万 | 10.37 | 21.64 | -13.3 | | 20 | *ST大通 | 2023-03-31 五 | 4.05 | 4.08 | 4.11 | 4.11 | 3.99 | 0.74% | 1.77% | 44459 | 1799万 | 10.3 | 21.49 | -13.2 | | 21 | *ST大通 | 2023-03-30 四 | 4.07 | 4.05 | 4.08 | 4.19 | 4.06 | 0.74% | 2.30% | 57722 | 2374万 | 10.22 | 21.33 | -13.11 | | 22 | *ST大通 | 2023-03-29 三 | 4.10 | 4.10 | 4.05 | 4.10 | 4.03 | -1.22% | 1.77% | 44258 | 1796万 | 10.15 | 21.17 | -13.01 | | 23 | *ST大通 | 2023-03-28 二 | 4.14 | 4.24 | 4.10 | 4.19 | 4.06 | -3.30% | 3.67% | 91976 | 3785万 | 10.27 | 21.43 | -13.17 | | 24 | *ST大通 | 2023-03-27 一 | 4.13 | 4.15 | 4.24 | 4.36 | 4.10 | 2.17% | 6.39% | 160017 | 6782万 | 10.63 | 22.17 | -13.62 | | 25 | *ST大通 | 2023-03-24 五 | 4.15 | 3.95 | 4.15 | 4.15 | 4.12 | 5.06% | 3.51% | 87911 | 3648万 | 10.4 | 21.7 | -13.33 | | 26 | *ST大通 | 2023-03-23 四 | 4.00 | 4.01 | 3.95 | 4.00 | 3.90 | -1.50% | 2.00% | 50006 | 1971万 | 9.9 | 20.65 | -12.69 | | 27 | *ST大通 | 2023-03-22 三 | 4.01 | 4.02 | 4.01 | 4.03 | 3.97 | -0.25% | 1.37% | 34364 | 1371万 | 10.05 | 20.96 | -12.88 | | 28 | *ST大通 | 2023-03-21 二 | 3.95 | 3.97 | 4.02 | 4.02 | 3.93 | 1.26% | 1.20% | 29996 | 1197万 | 10.07 | 21.02 | -12.92 | | 29 | *ST大通 | 2023-03-20 一 | 4.06 | 4.06 | 3.97 | 4.06 | 3.92 | -2.22% | 1.93% | 48412 | 1926万 | 9.95 | 20.75 | -12.75 | | 30 | *ST大通 | 2023-03-17 五 | 4.08 | 4.13 | 4.06 | 4.11 | 3.99 | -1.69% | 2.97% | 74320 | 3011万 | 10.17 | 21.22 | -13.04 | | 31 | *ST大通 | 2023-03-16 四 | 4.20 | 4.23 | 4.13 | 4.21 | 4.11 | -2.36% | 2.28% | 57069 | 2370万 | 10.35 | 21.59 | -13.27 | | 32 | *ST大通 | 2023-03-15 三 | 4.23 | 4.22 | 4.23 | 4.26 | 4.08 | 0.24% | 3.83% | 95977 | 4021万 | 10.6 | 22.11 | -13.59 | | 33 | *ST大通 | 2023-03-14 二 | 4.19 | 4.02 | 4.22 | 4.22 | 4.17 | 4.98% | 3.30% | 82654 | 3482万 | 10.58 | 22.06 | -13.56 | | 34 | *ST大通 | 2023-03-13 一 | 4.19 | 4.23 | 4.02 | 4.20 | 4.02 | -4.96% | 3.72% | 93167 | 3797万 | 10.07 | 21.02 | -12.92 | | 35 | *ST大通 | 2023-03-10 五 | 4.17 | 4.19 | 4.23 | 4.31 | 4.13 | 0.95% | 2.90% | 72597 | 3049万 | 10.6 | 22.11 | -13.59 | | 36 | *ST大通 | 2023-03-09 四 | 4.23 | 4.24 | 4.19 | 4.23 | 4.14 | -1.18% | 3.42% | 85749 | 3582万 | 10.5 | 21.9 | -13.46 | | 37 | *ST大通 | 2023-03-08 三 | 4.05 | 4.04 | 4.24 | 4.24 | 4.03 | 4.95% | 4.67% | 116993 | 4906万 | 10.63 | 22.17 | -13.62 | | 38 | *ST大通 | 2023-03-07 二 | 4.02 | 4.01 | 4.04 | 4.14 | 3.99 | 0.75% | 2.58% | 64612 | 2626万 | 10.12 | 21.12 | -12.98 | | 39 | *ST大通 | 2023-03-06 一 | 4.03 | 4.05 | 4.01 | 4.08 | 3.98 | -0.99% | 1.95% | 48850 | 1964万 | 10.05 | 20.96 | -12.88 | | 40 | *ST大通 | 2023-03-03 五 | 3.94 | 3.97 | 4.05 | 4.09 | 3.94 | 2.02% | 2.14% | 53727 | 2162万 | 10.15 | 21.17 | -13.01 | | 41 | *ST大通 | 2023-03-02 四 | 4.10 | 4.04 | 3.97 | 4.12 | 3.95 | -1.73% | 3.31% | 82901 | 3332万 | 9.95 | 20.75 | -12.75 | | 42 | *ST大通 | 2023-03-01 三 | 3.89 | 3.85 | 4.04 | 4.04 | 3.89 | 4.94% | 3.07% | 77027 | 3066万 | 10.12 | 21.12 | -12.98 | | 43 | *ST大通 | 2023-02-28 二 | 3.88 | 3.98 | 3.85 | 3.92 | 3.78 | -3.27% | 4.56% | 114367 | 4372万 | 9.65 | 20.13 | -12.37 | | 44 | *ST大通 | 2023-02-27 一 | 4.01 | 4.01 | 3.98 | 4.04 | 3.97 | -0.75% | 1.17% | 29327 | 1174万 | 9.97 | 20.81 | -12.79 | | 45 | *ST大通 | 2023-02-24 五 | 4.01 | 4.05 | 4.01 | 4.04 | 3.95 | -0.99% | 1.83% | 45952 | 1838万 | 10.05 | 20.96 | -12.88 | | 46 | *ST大通 | 2023-02-23 四 | 3.96 | 3.95 | 4.05 | 4.10 | 3.92 | 2.53% | 2.45% | 61504 | 2456万 | 10.15 | 21.17 | -13.01 | | 47 | *ST大通 | 2023-02-22 三 | 3.93 | 4.00 | 3.95 | 3.97 | 3.91 | -1.25% | 1.40% | 35088 | 1382万 | 9.9 | 20.65 | -12.69 | | 48 | *ST大通 | 2023-02-21 二 | 3.85 | 3.96 | 4.00 | 4.01 | 3.85 | 1.01% | 2.83% | 70886 | 2799万 | 10.02 | 20.91 | -12.85 | | 49 | *ST大通 | 2023-02-20 一 | 4.09 | 4.17 | 3.96 | 4.15 | 3.96 | -5.04% | 2.59% | 65001 | 2597万 | 9.92 | 20.7 | -12.72 | | 50 | *ST大通 | 2023-02-17 五 | 4.23 | 4.23 | 4.17 | 4.27 | 4.14 | -1.42% | 1.90% | 47732 | 2010万 | 10.45 | 21.8 | -13.4 | | 51 | *ST大通 | 2023-02-16 四 | 4.26 | 4.26 | 4.23 | 4.35 | 4.21 | -0.70% | 2.08% | 52114 | 2236万 | 10.6 | 22.11 | -13.59 | | 52 | *ST大通 | 2023-02-15 三 | 4.20 | 4.32 | 4.26 | 4.29 | 4.19 | -1.39% | 2.16% | 54011 | 2292万 | 10.68 | 22.27 | -13.69 | | 53 | *ST大通 | 2023-02-14 二 | 4.48 | 4.55 | 4.32 | 4.49 | 4.32 | -5.05% | 4.47% | 112132 | 4890万 | 10.83 | 22.58 | -13.88 | | 54 | *ST大通 | 2023-02-13 一 | 4.42 | 4.42 | 4.55 | 4.64 | 4.40 | 2.94% | 2.67% | 66893 | 3014万 | 11.4 | 23.79 | -14.62 | | 55 | *ST大通 | 2023-02-10 五 | 4.38 | 4.39 | 4.42 | 4.43 | 4.36 | 0.68% | 1.44% | 36036 | 1586万 | 11.08 | 23.11 | -14.2 | | 56 | *ST大通 | 2023-02-09 四 | 4.32 | 4.32 | 4.39 | 4.39 | 4.30 | 1.62% | 1.29% | 32444 | 1413万 | 11 | 22.95 | -14.1 | | 57 | *ST大通 | 2023-02-08 三 | 4.35 | 4.36 | 4.32 | 4.35 | 4.31 | -0.92% | 1.07% | 26874 | 1165万 | 10.83 | 22.58 | -13.88 | | 58 | *ST大通 | 2023-02-07 二 | 4.37 | 4.36 | 4.36 | 4.37 | 4.32 | 0.00% | 0.91% | 22737 | 988万 | 10.93 | 22.79 | -14.01 | | 59 | *ST大通 | 2023-02-06 一 | 4.34 | 4.35 | 4.36 | 4.37 | 4.32 | 0.23% | 1.02% | 25592 | 1113万 | 10.93 | 22.79 | -14.01 | | 60 | *ST大通 | 2023-02-03 五 | 4.35 | 4.37 | 4.35 | 4.37 | 4.30 | -0.46% | 1.76% | 44041 | 1910万 | 10.9 | 22.74 | -13.98 | | 61 | *ST大通 | 2023-02-02 四 | 4.42 | 4.47 | 4.37 | 4.46 | 4.37 | -2.24% | 2.44% | 61179 | 2695万 | 10.95 | 22.85 | -14.04 | | 62 | *ST大通 | 2023-02-01 三 | 4.41 | 4.43 | 4.47 | 4.48 | 4.39 | 0.90% | 2.07% | 51825 | 2299万 | 11.2 | 23.37 | -14.36 | | 63 | *ST大通 | 2023-01-31 二 | 4.46 | 4.45 | 4.43 | 4.47 | 4.35 | -0.45% | 2.94% | 73790 | 3250万 | 11.1 | 23.16 | -14.23 | | 64 | *ST大通 | 2023-01-30 一 | 4.40 | 4.39 | 4.45 | 4.48 | 4.38 | 1.37% | 1.50% | 37624 | 1672万 | 11.15 | 23.26 | -14.3 | | 65 | *ST大通 | 2023-01-20 五 | 4.25 | 4.27 | 4.39 | 4.39 | 4.25 | 2.81% | 1.47% | 36825 | 1602万 | 11 | 22.95 | -14.1 | | 66 | *ST大通 | 2023-01-19 四 | 4.25 | 4.26 | 4.27 | 4.32 | 4.22 | 0.23% | 0.88% | 22074 | 943万 | 10.7 | 22.32 | -13.72 | | 67 | *ST大通 | 2023-01-18 三 | 4.17 | 4.17 | 4.26 | 4.26 | 4.16 | 2.16% | 0.84% | 21089 | 888万 | 10.68 | 22.27 | -13.69 | | 68 | *ST大通 | 2023-01-17 二 | 4.19 | 4.22 | 4.17 | 4.21 | 4.13 | -1.18% | 0.74% | 18500 | 771万 | 10.45 | 21.8 | -13.4 | | 69 | *ST大通 | 2023-01-16 一 | 4.15 | 4.19 | 4.22 | 4.23 | 4.15 | 0.72% | 0.79% | 19775 | 828万 | 10.58 | 22.06 | -13.56 | | 70 | *ST大通 | 2023-01-13 五 | 4.12 | 4.13 | 4.19 | 4.20 | 4.11 | 1.45% | 0.74% | 18457 | 767万 | 10.5 | 21.9 | -13.46 | | 71 | *ST大通 | 2023-01-12 四 | 4.16 | 4.16 | 4.13 | 4.19 | 4.10 | -0.72% | 0.91% | 22680 | 939万 | 10.35 | 21.59 | -13.27 | | 72 | *ST大通 | 2023-01-11 三 | 4.20 | 4.19 | 4.16 | 4.21 | 4.13 | -0.72% | 0.75% | 18723 | 782万 | 10.42 | 21.75 | -13.37 | | 73 | *ST大通 | 2023-01-10 二 | 4.26 | 4.28 | 4.19 | 4.29 | 4.17 | -2.10% | 1.00% | 25155 | 1062万 | 10.5 | 21.9 | -13.46 | | 74 | *ST大通 | 2023-01-09 一 | 4.28 | 4.26 | 4.28 | 4.31 | 4.23 | 0.47% | 0.85% | 21247 | 908万 | 10.73 | 22.37 | -13.75 | | 75 | *ST大通 | 2023-01-06 五 | 4.35 | 4.36 | 4.26 | 4.35 | 4.26 | -2.29% | 1.12% | 28143 | 1213万 | 10.68 | 22.27 | -13.69 | | 76 | *ST大通 | 2023-01-05 四 | 4.32 | 4.31 | 4.36 | 4.42 | 4.32 | 1.16% | 1.27% | 31748 | 1383万 | 10.93 | 22.79 | -14.01 | | 77 | *ST大通 | 2023-01-04 三 | 4.26 | 4.27 | 4.31 | 4.35 | 4.26 | 0.94% | 1.10% | 27571 | 1187万 | 10.8 | 22.53 | -13.85 | | 78 | *ST大通 | 2023-01-03 二 | 4.16 | 4.18 | 4.27 | 4.28 | 4.09 | 2.15% | 1.21% | 30253 | 1270万 | 10.7 | 22.32 | -13.72 | | 79 | *ST大通 | 2022-12-30 五 | 4.28 | 4.14 | 4.18 | 4.28 | 4.15 | 0.97% | 1.02% | 25524 | 1073万 | 10.47 | 21.85 | -13.43 | | 80 | *ST大通 | 2022-12-29 四 | 4.11 | 4.10 | 4.14 | 4.17 | 4.07 | 0.98% | 0.83% | 20790 | 859万 | 10.37 | 21.64 | -13.3 | | 81 | *ST大通 | 2022-12-28 三 | 4.20 | 4.25 | 4.10 | 4.21 | 4.09 | -3.53% | 1.27% | 31815 | 1316万 | 10.27 | 21.43 | -13.17 | | 82 | *ST大通 | 2022-12-27 二 | 4.30 | 4.29 | 4.25 | 4.33 | 4.16 | -0.93% | 0.85% | 21255 | 899万 | 10.65 | 22.22 | -13.65 | | 83 | *ST大通 | 2022-12-26 一 | 4.19 | 4.17 | 4.29 | 4.30 | 4.18 | 2.88% | 0.95% | 23755 | 1014万 | 10.75 | 22.43 | -13.78 | | 84 | *ST大通 | 2022-12-23 五 | 4.04 | 4.10 | 4.17 | 4.21 | 4.04 | 1.71% | 0.89% | 22395 | 931万 | 10.45 | 21.8 | -13.4 | | 85 | *ST大通 | 2022-12-22 四 | 4.16 | 4.14 | 4.10 | 4.24 | 4.10 | -0.97% | 1.02% | 25487 | 1061万 | 10.27 | 21.43 | -13.17 | | 86 | *ST大通 | 2022-12-21 三 | 4.21 | 4.25 | 4.14 | 4.27 | 4.10 | -2.59% | 1.35% | 33770 | 1412万 | 10.37 | 21.64 | -13.3 | | 87 | *ST大通 | 2022-12-20 二 | 4.20 | 4.20 | 4.25 | 4.32 | 4.20 | 1.19% | 1.11% | 27909 | 1186万 | 10.65 | 22.22 | -13.65 | | 88 | *ST大通 | 2022-12-19 一 | 4.30 | 4.36 | 4.20 | 4.38 | 4.16 | -3.67% | 1.77% | 44238 | 1868万 | 10.53 | 21.96 | -13.49 | | 89 | *ST大通 | 2022-12-16 五 | 4.55 | 4.58 | 4.36 | 4.57 | 4.35 | -4.80% | 2.29% | 57370 | 2541万 | 10.93 | 22.79 | -14.01 | | 90 | *ST大通 | 2022-12-15 四 | 4.56 | 4.60 | 4.58 | 4.63 | 4.54 | -0.43% | 0.89% | 22319 | 1022万 | 11.48 | 23.94 | -14.71 | | 91 | *ST大通 | 2022-12-14 三 | 4.61 | 4.66 | 4.60 | 4.68 | 4.58 | -1.29% | 1.08% | 27072 | 1250万 | 11.53 | 24.05 | -14.78 | | 92 | *ST大通 | 2022-12-13 二 | 4.60 | 4.59 | 4.66 | 4.72 | 4.57 | 1.53% | 1.39% | 34888 | 1623万 | 11.68 | 24.36 | -14.97 | | 93 | *ST大通 | 2022-12-12 一 | 4.61 | 4.62 | 4.59 | 4.68 | 4.57 | -0.65% | 1.32% | 33056 | 1524万 | 11.5 | 24 | -14.75 | | 94 | *ST大通 | 2022-12-09 五 | 4.71 | 4.74 | 4.62 | 4.77 | 4.57 | -2.53% | 2.30% | 57621 | 2679万 | 11.58 | 24.15 | -14.84 | | 95 | *ST大通 | 2022-12-08 四 | 4.83 | 4.83 | 4.74 | 4.85 | 4.73 | -1.86% | 2.08% | 52048 | 2479万 | 11.88 | 24.78 | -15.23 | | 96 | *ST大通 | 2022-12-07 三 | 4.90 | 4.96 | 4.83 | 4.94 | 4.80 | -2.62% | 2.44% | 61170 | 2973万 | 12.1 | 25.25 | -15.52 | | 97 | *ST大通 | 2022-12-06 二 | 4.84 | 4.84 | 4.96 | 5.00 | 4.81 | 2.48% | 3.28% | 82287 | 4067万 | 12.43 | 25.93 | -15.94 | | 98 | *ST大通 | 2022-12-05 一 | 4.78 | 4.80 | 4.84 | 4.89 | 4.75 | 0.83% | 2.02% | 50500 | 2435万 | 12.13 | 25.3 | -15.55 | | 99 | *ST大通 | 2022-12-02 五 | 4.67 | 4.70 | 4.80 | 4.83 | 4.67 | 2.13% | 2.32% | 58181 | 2773万 | 12.03 | 25.09 | -15.42 | | 100 | *ST大通 | 2022-12-01 四 | 4.79 | 4.79 | 4.70 | 4.83 | 4.70 | -1.88% | 2.51% | 63023 | 2992万 | 11.78 | 24.57 | -15.1 | | 101 | *ST大通 | 2022-11-30 三 | 4.82 | 4.87 | 4.79 | 4.87 | 4.67 | -1.64% | 3.49% | 87477 | 4155万 | 12 | 25.04 | -15.39 | | 102 | *ST大通 | 2022-11-29 二 | 4.76 | 4.78 | 4.87 | 4.96 | 4.76 | 1.88% | 2.23% | 55845 | 2722万 | 12.2 | 25.46 | -15.65 | | 103 | *ST大通 | 2022-11-28 一 | 4.75 | 4.79 | 4.78 | 4.79 | 4.66 | -0.21% | 2.03% | 50936 | 2400万 | 11.98 | 24.99 | -15.36 | | 104 | *ST大通 | 2022-11-25 五 | 4.83 | 4.83 | 4.79 | 4.83 | 4.72 | -0.83% | 1.95% | 48873 | 2335万 | 12 | 25.04 | -15.39 | | 105 | *ST大通 | 2022-11-24 四 | 4.79 | 4.89 | 4.83 | 4.94 | 4.72 | -1.23% | 3.72% | 93309 | 4501万 | 12.1 | 25.25 | -15.52 | | 106 | *ST大通 | 2022-11-23 三 | 5.10 | 5.15 | 4.89 | 5.24 | 4.89 | -5.05% | 4.45% | 111491 | 5568万 | 12.25 | 25.56 | -15.71 | | 107 | *ST大通 | 2022-11-22 二 | 4.98 | 5.00 | 5.15 | 5.25 | 4.96 | 3.00% | 4.52% | 113327 | 5845万 | 12.91 | 26.92 | -16.55 | | 108 | *ST大通 | 2022-11-21 一 | 4.95 | 4.93 | 5.00 | 5.00 | 4.84 | 1.42% | 2.43% | 60813 | 2990万 | 12.53 | 26.14 | -16.06 | | 109 | *ST大通 | 2022-11-18 五 | 4.84 | 4.84 | 4.93 | 5.05 | 4.81 | 1.86% | 3.15% | 79032 | 3899万 | 12.35 | 25.77 | -15.84 | | 110 | *ST大通 | 2022-11-17 四 | 4.82 | 4.87 | 4.84 | 4.88 | 4.76 | -0.62% | 2.84% | 71175 | 3429万 | 12.13 | 25.3 | -15.55 | | 111 | *ST大通 | 2022-11-16 三 | 4.85 | 4.85 | 4.87 | 4.95 | 4.80 | 0.41% | 1.92% | 48226 | 2343万 | 12.2 | 25.46 | -15.65 | | 112 | *ST大通 | 2022-11-15 二 | 4.83 | 4.81 | 4.85 | 4.86 | 4.80 | 0.83% | 1.57% | 39256 | 1897万 | 12.15 | 25.35 | -15.58 | | 113 | *ST大通 | 2022-11-14 一 | 4.73 | 4.75 | 4.81 | 4.83 | 4.72 | 1.26% | 1.98% | 49700 | 2368万 | 12.05 | 25.15 | -15.45 | | 114 | *ST大通 | 2022-11-11 五 | 4.80 | 4.75 | 4.75 | 4.92 | 4.74 | 0.00% | 3.03% | 75933 | 3663万 | 11.9 | 24.83 | -15.26 | | 115 | *ST大通 | 2022-11-10 四 | 4.82 | 4.88 | 4.75 | 4.84 | 4.68 | -2.66% | 3.30% | 82612 | 3932万 | 11.9 | 24.83 | -15.26 | | 116 | *ST大通 | 2022-11-09 三 | 4.71 | 4.71 | 4.88 | 4.94 | 4.66 | 3.61% | 3.80% | 95131 | 4596万 | 12.23 | 25.51 | -15.68 | | 117 | *ST大通 | 2022-11-08 二 | 4.60 | 4.63 | 4.71 | 4.76 | 4.58 | 1.73% | 3.36% | 84210 | 3943万 | 11.8 | 24.62 | -15.13 | | 118 | *ST大通 | 2022-11-07 一 | 4.50 | 4.52 | 4.63 | 4.63 | 4.38 | 2.43% | 4.45% | 111546 | 4995万 | 11.6 | 24.2 | -14.88 | | 119 | *ST大通 | 2022-11-04 五 | 4.47 | 4.48 | 4.52 | 4.55 | 4.47 | 0.89% | 1.95% | 48764 | 2199万 | 11.33 | 23.63 | -14.52 | | 120 | *ST大通 | 2022-11-03 四 | 4.43 | 4.47 | 4.48 | 4.51 | 4.38 | 0.22% | 1.99% | 49970 | 2224万 | 11.23 | 23.42 | -14.39 | | 121 | *ST大通 | 2022-11-02 三 | 4.45 | 4.49 | 4.47 | 4.55 | 4.43 | -0.45% | 2.57% | 64373 | 2884万 | 11.2 | 23.37 | -14.36 | | 122 | *ST大通 | 2022-11-01 二 | 4.35 | 4.34 | 4.49 | 4.53 | 4.31 | 3.46% | 4.01% | 100572 | 4438万 | 11.25 | 23.47 | -14.43 | | 123 | *ST大通 | 2022-10-31 一 | 4.34 | 4.13 | 4.34 | 4.34 | 4.29 | 5.08% | 1.89% | 47245 | 2047万 | 10.88 | 22.69 | -13.94 | | 124 | *ST大通 | 2022-10-28 五 | 4.26 | 4.27 | 4.13 | 4.31 | 4.08 | -3.28% | 2.16% | 54123 | 2272万 | 10.35 | 21.59 | -3.73 | | 125 | *ST大通 | 2022-10-27 四 | 4.22 | 4.23 | 4.27 | 4.31 | 4.17 | 0.95% | 2.55% | 63797 | 2700万 | 10.7 | 22.32 | -3.86 | | 126 | *ST大通 | 2022-10-26 三 | 4.40 | 4.44 | 4.23 | 4.66 | 4.22 | -4.73% | 5.56% | 139430 | 6114万 | 10.6 | 22.11 | -3.82 | | 127 | *ST大通 | 2022-10-25 二 | 4.33 | 4.40 | 4.44 | 4.48 | 4.18 | 0.91% | 2.74% | 68669 | 2965万 | 11.13 | 23.21 | -4.01 | | 128 | *ST大通 | 2022-10-24 一 | 4.44 | 4.39 | 4.40 | 4.61 | 4.37 | 0.23% | 3.43% | 85952 | 3894万 | 11.03 | 23 | -3.98 | | 129 | *ST大通 | 2022-10-21 五 | 4.40 | 4.43 | 4.39 | 4.49 | 4.37 | -0.90% | 1.43% | 35880 | 1584万 | 11 | 22.95 | -3.97 | | 130 | *ST大通 | 2022-10-20 四 | 4.33 | 4.34 | 4.43 | 4.56 | 4.32 | 2.07% | 2.74% | 68607 | 3051万 | 11.1 | 23.16 | -4 | | 131 | *ST大通 | 2022-10-19 三 | 4.50 | 4.51 | 4.34 | 4.50 | 4.34 | -3.77% | 2.25% | 56391 | 2486万 | 10.88 | 22.69 | -3.92 | | 132 | *ST大通 | 2022-10-18 二 | 4.41 | 4.39 | 4.51 | 4.61 | 4.38 | 2.73% | 3.08% | 77151 | 3465万 | 11.3 | 23.58 | -4.08 | | 133 | *ST大通 | 2022-10-17 一 | 4.26 | 4.30 | 4.39 | 4.45 | 4.26 | 2.09% | 1.89% | 47372 | 2062万 | 11 | 22.95 | -3.97 | | 134 | *ST大通 | 2022-10-14 五 | 4.20 | 4.20 | 4.30 | 4.31 | 4.17 | 2.38% | 2.05% | 51391 | 2182万 | 10.78 | 22.48 | -3.89 | | 135 | *ST大通 | 2022-10-13 四 | 4.18 | 4.18 | 4.20 | 4.25 | 4.12 | 0.48% | 2.64% | 66142 | 2765万 | 10.53 | 21.96 | -3.8 | | 136 | *ST大通 | 2022-10-12 三 | 3.99 | 3.98 | 4.18 | 4.18 | 3.97 | 5.03% | 4.16% | 104201 | 4311万 | 10.47 | 21.85 | -3.78 | | 137 | *ST大通 | 2022-10-11 二 | 3.90 | 3.94 | 3.98 | 3.99 | 3.86 | 1.02% | 1.40% | 35116 | 1385万 | 9.97 | 20.81 | -3.6 | | 138 | *ST大通 | 2022-10-10 一 | 3.97 | 3.95 | 3.94 | 4.09 | 3.92 | -0.25% | 1.80% | 45034 | 1803万 | 9.87 | 20.6 | -3.56 | | 139 | *ST大通 | 2022-09-30 五 | 3.84 | 3.87 | 3.95 | 4.02 | 3.84 | 2.07% | 1.78% | 44637 | 1761万 | 9.9 | 20.65 | -3.57 | | 140 | *ST大通 | 2022-09-29 四 | 4.00 | 3.97 | 3.87 | 4.12 | 3.86 | -2.52% | 1.93% | 48485 | 1925万 | 9.7 | 20.23 | -3.5 | | 141 | *ST大通 | 2022-09-28 三 | 4.03 | 4.01 | 3.97 | 4.05 | 3.94 | -1.00% | 1.94% | 48679 | 1942万 | 9.95 | 20.75 | -3.59 | | 142 | *ST大通 | 2022-09-27 二 | 3.80 | 3.82 | 4.01 | 4.01 | 3.80 | 4.97% | 1.99% | 49765 | 1949万 | 10.05 | 20.96 | -3.62 | | 143 | *ST大通 | 2022-09-26 一 | 3.94 | 3.96 | 3.82 | 4.02 | 3.81 | -3.54% | 1.87% | 46911 | 1838万 | 9.57 | 19.97 | -3.45 |
|
行情刷新 | 流通股东
 |
