| 股票名称 | 代码 000046 | 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泛海 | 2023-09-26 二 | 2.79 | 2.94 | 2.79 | 2.79 | 2.79 | -5.10% | 0.11% | 55404 | 1546万 | 144.34 | 144.97 | -1.06 | 2 | *ST泛海 | 2023-09-25 一 | 2.94 | 3.09 | 2.94 | 2.94 | 2.94 | -4.85% | 0.42% | 217674 | 6400万 | 152.1 | 152.77 | -1.12 | 3 | *ST泛海 | 2023-09-22 五 | 3.30 | 3.23 | 3.09 | 3.39 | 3.07 | -4.33% | 6.10% | 3156914 | 102653万 | 159.86 | 160.56 | -1.18 | 4 | *ST泛海 | 2023-09-21 四 | 3.08 | 3.08 | 3.23 | 3.23 | 3.04 | 4.87% | 2.71% | 1401097 | 44401万 | 167.11 | 167.84 | -1.23 | 5 | *ST泛海 | 2023-09-20 三 | 3.07 | 2.93 | 3.08 | 3.08 | 2.85 | 5.12% | 4.75% | 2458728 | 74494万 | 159.35 | 160.04 | -1.17 | 6 | *ST泛海 | 2023-09-19 二 | 2.79 | 2.79 | 2.93 | 2.93 | 2.76 | 5.02% | 2.07% | 1073381 | 31006万 | 151.58 | 152.25 | -1.12 | 7 | *ST泛海 | 2023-09-18 一 | 2.58 | 2.71 | 2.79 | 2.84 | 2.57 | 2.95% | 4.31% | 2227330 | 59215万 | 144.34 | 144.97 | -1.06 | 8 | *ST泛海 | 2023-09-15 五 | 2.69 | 2.58 | 2.71 | 2.71 | 2.64 | 5.04% | 2.03% | 1052049 | 28389万 | 140.2 | 140.82 | -1.03 | 9 | *ST泛海 | 2023-09-14 四 | 2.52 | 2.46 | 2.58 | 2.58 | 2.44 | 4.88% | 3.06% | 1582300 | 40280万 | 133.48 | 134.06 | -0.98 | 10 | *ST泛海 | 2023-09-13 三 | 2.35 | 2.34 | 2.46 | 2.46 | 2.33 | 5.13% | 3.46% | 1790234 | 43388万 | 127.27 | 127.83 | -0.94 | 11 | *ST泛海 | 2023-09-12 二 | 2.19 | 2.23 | 2.34 | 2.34 | 2.16 | 4.93% | 3.85% | 1992521 | 45321万 | 121.06 | 121.59 | -0.89 | 12 | *ST泛海 | 2023-09-11 一 | 2.42 | 2.35 | 2.23 | 2.47 | 2.23 | -5.11% | 3.98% | 2058320 | 47029万 | 115.37 | 115.88 | -0.85 | 13 | *ST泛海 | 2023-09-08 五 | 2.30 | 2.24 | 2.35 | 2.35 | 2.27 | 4.91% | 1.48% | 765007 | 17803万 | 121.58 | 122.11 | -0.89 | 14 | *ST泛海 | 2023-09-07 四 | 2.15 | 2.13 | 2.24 | 2.24 | 2.10 | 5.16% | 2.84% | 1470328 | 32078万 | 115.89 | 116.39 | -0.85 | 15 | *ST泛海 | 2023-09-06 三 | 2.07 | 2.03 | 2.13 | 2.13 | 2.04 | 4.93% | 3.33% | 1723377 | 36480万 | 110.2 | 110.68 | -0.81 | 16 | *ST泛海 | 2023-09-05 二 | 2.03 | 1.93 | 2.03 | 2.03 | 2.03 | 5.18% | 0.41% | 210721 | 4278万 | 105.02 | 105.48 | -0.77 | 17 | *ST泛海 | 2023-09-04 一 | 2.02 | 1.95 | 1.93 | 2.03 | 1.85 | -1.03% | 3.33% | 1723947 | 33434万 | 99.85 | 100.29 | -0.73 | 18 | *ST泛海 | 2023-09-01 五 | 1.95 | 1.86 | 1.95 | 1.95 | 1.93 | 4.84% | 1.09% | 562905 | 10975万 | 100.88 | 101.33 | -0.74 | 19 | *ST泛海 | 2023-08-31 四 | 1.83 | 1.77 | 1.86 | 1.86 | 1.77 | 5.08% | 2.26% | 1167851 | 21543万 | 96.23 | 96.65 | -0.71 | 20 | *ST泛海 | 2023-08-30 三 | 1.72 | 1.69 | 1.77 | 1.77 | 1.68 | 4.73% | 1.77% | 920807 | 15991万 | 91.93 | 91.97 | -0.76 | 21 | *ST泛海 | 2023-08-29 二 | 1.60 | 1.67 | 1.69 | 1.71 | 1.59 | 1.20% | 2.19% | 1138835 | 18577万 | 87.78 | 87.82 | -0.73 | 22 | *ST泛海 | 2023-08-28 一 | 1.67 | 1.59 | 1.67 | 1.67 | 1.60 | 5.03% | 2.86% | 1484896 | 24663万 | 86.74 | 86.78 | -0.72 | 23 | *ST泛海 | 2023-08-25 五 | 1.62 | 1.67 | 1.59 | 1.70 | 1.59 | -4.79% | 1.81% | 937924 | 15233万 | 82.58 | 82.62 | -0.69 | 24 | *ST泛海 | 2023-08-23 三 | 1.82 | 1.85 | 1.76 | 1.86 | 1.76 | -4.86% | 2.26% | 1175008 | 21036万 | 91.41 | 91.45 | -0.76 | 25 | *ST泛海 | 2023-08-22 二 | 1.80 | 1.76 | 1.85 | 1.85 | 1.73 | 5.11% | 3.11% | 1615023 | 29418万 | 96.09 | 96.13 | -0.8 | 26 | *ST泛海 | 2023-08-21 一 | 1.75 | 1.84 | 1.76 | 1.89 | 1.75 | -4.35% | 3.29% | 1706826 | 30537万 | 91.41 | 91.45 | -0.76 | 27 | *ST泛海 | 2023-08-18 五 | 2.04 | 1.94 | 1.84 | 2.04 | 1.84 | -5.15% | 2.21% | 1147898 | 22118万 | 95.57 | 95.61 | -0.79 | 28 | *ST泛海 | 2023-08-17 四 | 1.94 | 1.85 | 1.94 | 1.94 | 1.94 | 4.86% | 0.18% | 94795 | 1839万 | 100.76 | 100.81 | -0.84 | 29 | *ST泛海 | 2023-08-16 三 | 1.85 | 1.76 | 1.85 | 1.85 | 1.83 | 5.11% | 0.77% | 397736 | 7353万 | 96.09 | 96.13 | -0.8 | 30 | *ST泛海 | 2023-08-15 二 | 1.76 | 1.68 | 1.76 | 1.76 | 1.74 | 4.76% | 0.67% | 349716 | 6151万 | 91.41 | 91.45 | -0.76 | 31 | *ST泛海 | 2023-08-14 一 | 1.61 | 1.60 | 1.68 | 1.68 | 1.58 | 5.00% | 1.77% | 916750 | 15128万 | 87.26 | 87.3 | -0.72 | 32 | *ST泛海 | 2023-08-11 五 | 1.56 | 1.52 | 1.60 | 1.60 | 1.56 | 5.26% | 1.74% | 901873 | 14371万 | 83.1 | 83.14 | -0.69 | 33 | *ST泛海 | 2023-08-10 四 | 1.52 | 1.45 | 1.52 | 1.52 | 1.51 | 4.83% | 0.72% | 374702 | 5695万 | 78.95 | 78.98 | -0.66 | 34 | *ST泛海 | 2023-08-09 三 | 1.44 | 1.46 | 1.45 | 1.46 | 1.41 | -0.68% | 0.97% | 503968 | 7246万 | 75.31 | 75.34 | -0.63 | 35 | *ST泛海 | 2023-08-08 二 | 1.38 | 1.43 | 1.46 | 1.48 | 1.36 | 2.10% | 2.00% | 1041321 | 14605万 | 75.83 | 75.86 | -0.63 | 36 | *ST泛海 | 2023-08-07 一 | 1.49 | 1.50 | 1.43 | 1.49 | 1.43 | -4.67% | 1.09% | 567253 | 8186万 | 74.27 | 74.31 | -0.62 | 37 | *ST泛海 | 2023-08-04 五 | 1.51 | 1.50 | 1.50 | 1.53 | 1.48 | 0.00% | 1.07% | 554289 | 8318万 | 77.91 | 77.94 | -0.65 | 38 | *ST泛海 | 2023-08-03 四 | 1.48 | 1.48 | 1.50 | 1.52 | 1.45 | 1.35% | 1.50% | 781127 | 11628万 | 77.91 | 77.94 | -0.65 | 39 | *ST泛海 | 2023-08-02 三 | 1.41 | 1.43 | 1.48 | 1.49 | 1.40 | 3.50% | 1.75% | 910072 | 13288万 | 76.87 | 76.9 | -0.64 | 40 | *ST泛海 | 2023-08-01 二 | 1.48 | 1.42 | 1.43 | 1.49 | 1.36 | 0.70% | 2.93% | 1522648 | 21820万 | 74.27 | 74.31 | -0.62 | 41 | *ST泛海 | 2023-07-31 一 | 1.39 | 1.35 | 1.42 | 1.42 | 1.38 | 5.19% | 1.15% | 596689 | 8435万 | 73.75 | 73.79 | -0.61 | 42 | *ST泛海 | 2023-07-28 五 | 1.28 | 1.29 | 1.35 | 1.35 | 1.28 | 4.65% | 1.31% | 680193 | 9077万 | 70.12 | 70.15 | -0.58 | 43 | *ST泛海 | 2023-07-27 四 | 1.32 | 1.32 | 1.29 | 1.33 | 1.28 | -2.27% | 2.00% | 1036821 | 13521万 | 67 | 67.03 | -0.56 | 44 | *ST泛海 | 2023-07-26 三 | 1.28 | 1.26 | 1.32 | 1.32 | 1.27 | 4.76% | 2.20% | 1143462 | 14964万 | 68.56 | 68.59 | -0.57 | 45 | *ST泛海 | 2023-07-25 二 | 1.20 | 1.21 | 1.26 | 1.27 | 1.20 | 4.13% | 1.47% | 763260 | 9525万 | 65.44 | 65.47 | -0.54 | 46 | *ST泛海 | 2023-07-24 一 | 1.19 | 1.18 | 1.21 | 1.23 | 1.16 | 2.54% | 1.43% | 745172 | 8935万 | 62.85 | 62.87 | -0.52 | 47 | *ST泛海 | 2023-07-21 五 | 1.17 | 1.19 | 1.18 | 1.19 | 1.15 | -0.84% | 1.53% | 794725 | 9316万 | 61.29 | 61.32 | -0.51 | 48 | *ST泛海 | 2023-07-19 三 | 1.15 | 1.16 | 1.16 | 1.18 | 1.15 | 0.00% | 1.21% | 629235 | 7302万 | 60.25 | 60.28 | -0.5 | 49 | *ST泛海 | 2023-07-18 二 | 1.12 | 1.10 | 1.16 | 1.16 | 1.11 | 5.45% | 1.89% | 979520 | 11210万 | 60.25 | 60.28 | -0.5 | 50 | *ST泛海 | 2023-07-17 一 | 1.13 | 1.16 | 1.10 | 1.15 | 1.10 | -5.17% | 1.63% | 848539 | 9521万 | 57.13 | 57.16 | -0.47 | 51 | *ST泛海 | 2023-07-13 四 | 1.13 | 1.12 | 1.17 | 1.17 | 1.12 | 4.46% | 1.82% | 943820 | 10853万 | 60.77 | 60.8 | -0.5 | 52 | *ST泛海 | 2023-07-12 三 | 1.12 | 1.14 | 1.12 | 1.15 | 1.09 | -1.75% | 1.80% | 935591 | 10439万 | 58.17 | 58.2 | -0.48 | 53 | *ST泛海 | 2023-07-11 二 | 1.15 | 1.12 | 1.14 | 1.18 | 1.11 | 1.79% | 2.67% | 1385432 | 15872万 | 59.21 | 59.24 | -0.49 | 54 | *ST泛海 | 2023-07-10 一 | 1.05 | 1.07 | 1.12 | 1.12 | 1.05 | 4.67% | 1.20% | 624046 | 6854万 | 58.17 | 58.2 | -0.48 | 55 | *ST泛海 | 2023-07-07 五 | 1.01 | 1.03 | 1.07 | 1.08 | 1.01 | 3.88% | 2.23% | 1159399 | 12176万 | 55.58 | 55.6 | -0.46 | 56 | *ST泛海 | 2023-07-06 四 | 0.98 | 0.98 | 1.03 | 1.03 | 0.97 | 5.10% | 1.77% | 918627 | 9216万 | 53.5 | 53.52 | -0.44 | 57 | *ST泛海 | 2023-07-05 三 | 1.01 | 1.02 | 0.98 | 1.01 | 0.98 | -3.92% | 1.45% | 752411 | 7463万 | 50.9 | 50.92 | -0.42 | 58 | *ST泛海 | 2023-07-04 二 | 1.04 | 1.03 | 1.02 | 1.06 | 1.01 | -0.97% | 2.32% | 1204270 | 12439万 | 52.98 | 53 | -0.44 | 59 | *ST泛海 | 2023-07-03 一 | 1.03 | 0.98 | 1.03 | 1.03 | 1.02 | 5.10% | 1.75% | 908336 | 9355万 | 53.5 | 53.52 | -0.44 | 60 | *ST泛海 | 2023-06-30 五 | 0.96 | 0.97 | 0.98 | 0.98 | 0.95 | 1.03% | 0.96% | 500847 | 4851万 | 50.9 | 50.92 | -0.42 | 61 | *ST泛海 | 2023-06-29 四 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | -1.02% | 0.89% | 461931 | 4479万 | 50.38 | 50.4 | -0.42 | 62 | *ST泛海 | 2023-06-28 三 | 0.97 | 0.98 | 0.98 | 1.00 | 0.97 | 0.00% | 1.01% | 525133 | 5152万 | 50.9 | 50.92 | -0.42 | 63 | *ST泛海 | 2023-06-27 二 | 0.96 | 0.96 | 0.98 | 1.00 | 0.96 | 2.08% | 1.08% | 558419 | 5461万 | 50.9 | 50.92 | -0.42 | 64 | *ST泛海 | 2023-06-26 一 | 0.95 | 0.96 | 0.96 | 0.98 | 0.94 | 0.00% | 0.96% | 500289 | 4811万 | 49.86 | 49.88 | -0.41 | 65 | *ST泛海 | 2023-06-21 三 | 0.97 | 0.98 | 0.96 | 0.98 | 0.95 | -2.04% | 1.06% | 551034 | 5311万 | 49.86 | 49.88 | -0.41 | 66 | *ST泛海 | 2023-06-20 二 | 0.97 | 0.96 | 0.98 | 1.00 | 0.97 | 2.08% | 1.12% | 581199 | 5694万 | 50.9 | 50.92 | -0.42 | 67 | *ST泛海 | 2023-06-19 一 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | -1.03% | 0.86% | 447095 | 4291万 | 49.86 | 49.88 | -0.41 | 68 | *ST泛海 | 2023-06-16 五 | 0.97 | 0.98 | 0.97 | 0.99 | 0.96 | -1.02% | 1.07% | 556376 | 5415万 | 50.38 | 50.4 | -0.42 | 69 | *ST泛海 | 2023-06-15 四 | 0.96 | 0.97 | 0.98 | 1.00 | 0.95 | 1.03% | 1.91% | 994560 | 9685万 | 50.9 | 50.92 | -0.42 | 70 | *ST泛海 | 2023-06-14 三 | 0.94 | 0.92 | 0.97 | 0.97 | 0.94 | 5.43% | 1.71% | 886787 | 8558万 | 50.38 | 50.4 | -0.42 | 71 | *ST泛海 | 2023-06-13 二 | 0.95 | 0.96 | 0.92 | 0.95 | 0.92 | -4.17% | 1.58% | 818706 | 7663万 | 47.78 | 47.81 | -0.4 | 72 | *ST泛海 | 2023-06-12 一 | 0.97 | 0.97 | 0.96 | 0.98 | 0.94 | -1.03% | 1.20% | 622065 | 5974万 | 49.86 | 49.88 | -0.41 | 73 | *ST泛海 | 2023-06-09 五 | 0.98 | 0.99 | 0.97 | 0.99 | 0.96 | -2.02% | 1.17% | 606105 | 5884万 | 50.38 | 50.4 | -0.42 | 74 | *ST泛海 | 2023-06-08 四 | 0.98 | 0.98 | 0.99 | 1.01 | 0.96 | 1.02% | 1.56% | 810857 | 8005万 | 51.42 | 51.44 | -0.43 | 75 | *ST泛海 | 2023-06-07 三 | 1.00 | 1.02 | 0.98 | 1.02 | 0.97 | -3.92% | 2.49% | 1295327 | 12799万 | 50.9 | 50.92 | -0.42 | 76 | *ST泛海 | 2023-06-06 二 | 1.11 | 1.06 | 1.02 | 1.11 | 1.02 | -3.77% | 3.75% | 1947782 | 20732万 | 52.98 | 53 | -0.44 | 77 | *ST泛海 | 2023-06-05 一 | 1.06 | 1.01 | 1.06 | 1.06 | 1.04 | 4.95% | 2.21% | 1145992 | 12140万 | 55.06 | 55.08 | -0.46 | 78 | *ST泛海 | 2023-06-02 五 | 1.03 | 0.98 | 1.01 | 1.03 | 0.99 | 3.06% | 3.70% | 1923334 | 19582万 | 52.46 | 52.48 | -0.44 | 79 | *ST泛海 | 2023-06-01 四 | 0.91 | 0.94 | 0.98 | 0.98 | 0.89 | 4.26% | 2.40% | 1248961 | 11625万 | 50.9 | 50.92 | -0.42 | 80 | *ST泛海 | 2023-05-31 三 | 0.96 | 0.98 | 0.94 | 0.98 | 0.94 | -4.08% | 1.40% | 727599 | 6969万 | 48.82 | 48.84 | -0.41 | 81 | *ST泛海 | 2023-05-30 二 | 0.97 | 0.97 | 0.98 | 0.99 | 0.92 | 1.03% | 1.95% | 1012791 | 9743万 | 50.9 | 50.92 | -0.42 | 82 | *ST泛海 | 2023-05-29 一 | 0.99 | 0.97 | 0.97 | 1.00 | 0.95 | 0.00% | 2.22% | 1154648 | 11320万 | 50.38 | 50.4 | -0.42 | 83 | *ST泛海 | 2023-05-26 五 | 0.92 | 0.92 | 0.97 | 0.97 | 0.90 | 5.43% | 2.36% | 1223916 | 11629万 | 50.38 | 50.4 | -0.42 | 84 | *ST泛海 | 2023-05-25 四 | 0.88 | 0.90 | 0.92 | 0.92 | 0.86 | 2.22% | 2.34% | 1213828 | 10593万 | 47.78 | 47.81 | -0.4 | 85 | *ST泛海 | 2023-05-24 三 | 0.90 | 0.86 | 0.90 | 0.90 | 0.86 | 4.65% | 2.61% | 1354807 | 12131万 | 46.75 | 46.77 | -0.39 | 86 | *ST泛海 | 2023-05-23 二 | 0.85 | 0.82 | 0.86 | 0.86 | 0.84 | 4.88% | 0.75% | 390308 | 3334万 | 44.67 | 44.69 | -0.37 | 87 | *ST泛海 | 2023-05-22 一 | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 1.23% | 638995 | 5240万 | 42.59 | 42.61 | -0.35 | 88 | *ST泛海 | 2023-05-19 五 | 0.90 | 0.91 | 0.86 | 0.91 | 0.86 | -5.49% | 1.62% | 842881 | 7423万 | 44.67 | 44.69 | -0.37 | 89 | *ST泛海 | 2023-05-18 四 | 0.88 | 0.89 | 0.91 | 0.92 | 0.87 | 2.25% | 1.53% | 792377 | 7100万 | 47.27 | 47.29 | -0.39 | 90 | *ST泛海 | 2023-05-17 三 | 0.88 | 0.91 | 0.89 | 0.91 | 0.87 | -2.20% | 1.63% | 844489 | 7483万 | 46.23 | 46.25 | -0.38 | 91 | *ST泛海 | 2023-05-16 二 | 0.93 | 0.96 | 0.91 | 0.95 | 0.91 | -5.21% | 2.30% | 1197024 | 10993万 | 47.27 | 47.29 | -0.39 | 92 | *ST泛海 | 2023-05-15 一 | 0.95 | 0.96 | 0.96 | 0.98 | 0.93 | 0.00% | 1.86% | 965299 | 9209万 | 49.86 | 49.88 | -0.41 | 93 | *ST泛海 | 2023-05-12 五 | 0.99 | 1.01 | 0.96 | 0.99 | 0.96 | -4.95% | 2.41% | 1249957 | 12150万 | 49.86 | 49.88 | -0.41 | 94 | *ST泛海 | 2023-05-11 四 | 0.98 | 0.98 | 1.01 | 1.01 | 0.95 | 3.06% | 4.87% | 2531382 | 24846万 | 52.46 | 52.48 | -0.44 | 95 | *ST泛海 | 2023-05-10 三 | 0.98 | 0.93 | 0.98 | 0.98 | 0.96 | 5.38% | 2.64% | 1368954 | 13401万 | 50.9 | 50.92 | -0.42 | 96 | *ST泛海 | 2023-05-09 二 | 0.97 | 0.95 | 0.93 | 1.00 | 0.92 | -2.11% | 4.24% | 2200511 | 21182万 | 48.3 | 48.32 | -0.4 | 97 | *ST泛海 | 2023-05-08 一 | 0.95 | 0.90 | 0.95 | 0.95 | 0.95 | 5.56% | 0.64% | 334303 | 3176万 | 49.34 | 49.36 | -0.41 | 98 | *ST泛海 | 2023-05-05 五 | 0.83 | 0.86 | 0.90 | 0.90 | 0.82 | 4.65% | 3.99% | 2070764 | 17779万 | 46.75 | 46.77 | -0.39 | 99 | 泛海控股 | 2023-04-28 五 | 0.87 | 0.80 | 0.86 | 0.87 | 0.82 | 7.50% | 3.31% | 1717757 | 14635万 | 44.67 | 44.69 | -0.38 | 100 | 泛海控股 | 2023-04-27 四 | 0.83 | 0.85 | 0.80 | 0.85 | 0.77 | -5.88% | 3.26% | 1693089 | 13515万 | 41.55 | 41.57 | -0.36 | 101 | 泛海控股 | 2023-04-26 三 | 0.92 | 0.91 | 0.85 | 0.93 | 0.83 | -6.59% | 3.64% | 1888112 | 16534万 | 44.15 | 44.17 | -0.38 | 102 | 泛海控股 | 2023-04-25 二 | 0.89 | 0.83 | 0.91 | 0.91 | 0.88 | 9.64% | 2.20% | 1141993 | 10341万 | 47.26 | 47.29 | -0.4 | 103 | 泛海控股 | 2023-04-24 一 | 0.87 | 0.89 | 0.83 | 0.88 | 0.80 | -6.74% | 4.26% | 2210827 | 17945万 | 43.11 | 43.13 | -0.37 | 104 | 泛海控股 | 2023-04-21 五 | 0.91 | 0.91 | 0.89 | 0.93 | 0.89 | -2.20% | 1.38% | 716889 | 6521万 | 46.23 | 46.25 | -0.4 | 105 | 泛海控股 | 2023-04-20 四 | 0.91 | 0.92 | 0.91 | 0.93 | 0.90 | -1.09% | 1.16% | 601277 | 5495万 | 47.26 | 47.29 | -0.4 | 106 | 泛海控股 | 2023-04-19 三 | 0.95 | 0.95 | 0.92 | 0.95 | 0.91 | -3.16% | 1.48% | 768777 | 7126万 | 47.78 | 47.81 | -0.41 | 107 | 泛海控股 | 2023-04-18 二 | 0.97 | 0.97 | 0.95 | 0.98 | 0.95 | -2.06% | 1.05% | 543766 | 5200万 | 49.34 | 49.36 | -0.42 | 108 | 泛海控股 | 2023-04-17 一 | 0.96 | 0.97 | 0.97 | 0.98 | 0.95 | 0.00% | 1.12% | 579116 | 5592万 | 50.38 | 50.4 | -0.43 | 109 | 泛海控股 | 2023-04-14 五 | 1.00 | 1.01 | 0.97 | 1.01 | 0.96 | -3.96% | 2.25% | 1170566 | 11525万 | 50.38 | 50.4 | -0.43 | 110 | 泛海控股 | 2023-04-13 四 | 1.00 | 1.01 | 1.01 | 1.04 | 0.99 | 0.00% | 2.17% | 1128210 | 11486万 | 52.46 | 52.48 | -0.45 | 111 | 泛海控股 | 2023-04-12 三 | 1.01 | 1.01 | 1.01 | 1.08 | 0.98 | 0.00% | 2.38% | 1236597 | 12601万 | 52.46 | 52.48 | -0.45 | 112 | 泛海控股 | 2023-04-11 二 | 0.99 | 1.00 | 1.01 | 1.01 | 0.94 | 1.00% | 2.18% | 1133607 | 11049万 | 52.46 | 52.48 | -0.45 | 113 | 泛海控股 | 2023-04-10 一 | 1.02 | 1.03 | 1.00 | 1.03 | 1.00 | -2.91% | 0.97% | 505869 | 5124万 | 51.94 | 51.96 | -0.44 | 114 | 泛海控股 | 2023-04-07 五 | 1.00 | 1.01 | 1.03 | 1.04 | 0.99 | 1.98% | 1.25% | 647284 | 6627万 | 53.5 | 53.52 | -0.46 | 115 | 泛海控股 | 2023-04-06 四 | 1.03 | 1.04 | 1.01 | 1.04 | 1.00 | -2.88% | 1.54% | 801521 | 8141万 | 52.46 | 52.48 | -0.45 | 116 | 泛海控股 | 2023-04-04 二 | 1.06 | 1.06 | 1.04 | 1.06 | 1.03 | -1.89% | 0.99% | 514829 | 5371万 | 54.02 | 54.04 | -0.46 | 117 | 泛海控股 | 2023-04-03 一 | 1.04 | 1.05 | 1.06 | 1.07 | 1.04 | 0.95% | 0.74% | 386245 | 4081万 | 55.05 | 55.08 | -0.47 | 118 | 泛海控股 | 2023-03-31 五 | 1.05 | 1.05 | 1.05 | 1.06 | 1.04 | 0.00% | 0.66% | 341276 | 3578万 | 54.54 | 54.56 | -0.47 | 119 | 泛海控股 | 2023-03-30 四 | 1.07 | 1.08 | 1.05 | 1.08 | 1.03 | -2.78% | 1.26% | 653383 | 6848万 | 54.54 | 54.56 | -0.47 | 120 | 泛海控股 | 2023-03-29 三 | 1.09 | 1.09 | 1.08 | 1.10 | 1.06 | -0.92% | 0.84% | 434154 | 4669万 | 56.09 | 56.12 | -0.48 | 121 | 泛海控股 | 2023-03-28 二 | 1.10 | 1.10 | 1.09 | 1.11 | 1.09 | -0.91% | 0.52% | 270730 | 2971万 | 56.61 | 56.64 | -0.48 | 122 | 泛海控股 | 2023-03-27 一 | 1.12 | 1.12 | 1.10 | 1.12 | 1.10 | -1.79% | 0.45% | 234674 | 2597万 | 57.13 | 57.16 | -0.49 | 123 | 泛海控股 | 2023-03-24 五 | 1.11 | 1.11 | 1.12 | 1.13 | 1.09 | 0.90% | 1.19% | 616766 | 6836万 | 58.17 | 58.2 | -0.5 | 124 | 泛海控股 | 2023-03-23 四 | 1.11 | 1.11 | 1.11 | 1.12 | 1.10 | 0.00% | 0.50% | 261278 | 2887万 | 57.65 | 57.68 | -0.49 | 125 | 泛海控股 | 2023-03-22 三 | 1.11 | 1.12 | 1.11 | 1.12 | 1.11 | -0.89% | 0.48% | 250903 | 2795万 | 57.65 | 57.68 | -0.49 | 126 | 泛海控股 | 2023-03-21 二 | 1.11 | 1.11 | 1.12 | 1.12 | 1.10 | 0.90% | 0.60% | 309705 | 3447万 | 58.17 | 58.2 | -0.5 | 127 | 泛海控股 | 2023-03-20 一 | 1.13 | 1.14 | 1.11 | 1.15 | 1.10 | -2.63% | 1.57% | 813570 | 9133万 | 57.65 | 57.68 | -0.49 | 128 | 泛海控股 | 2023-03-17 五 | 1.15 | 1.15 | 1.14 | 1.16 | 1.13 | -0.87% | 1.18% | 614498 | 7029万 | 59.21 | 59.24 | -0.51 | 129 | 泛海控股 | 2023-03-16 四 | 1.17 | 1.20 | 1.15 | 1.17 | 1.14 | -4.17% | 2.01% | 1042073 | 12046万 | 59.73 | 59.76 | -0.51 | 130 | 泛海控股 | 2023-03-15 三 | 1.16 | 1.16 | 1.20 | 1.24 | 1.15 | 3.45% | 3.20% | 1660721 | 19968万 | 62.33 | 62.35 | -0.53 | 131 | 泛海控股 | 2023-03-14 二 | 1.21 | 1.19 | 1.16 | 1.21 | 1.13 | -2.52% | 1.71% | 888642 | 10362万 | 60.25 | 60.28 | -0.52 | 132 | 泛海控股 | 2023-03-13 一 | 1.20 | 1.22 | 1.19 | 1.23 | 1.18 | -2.46% | 2.07% | 1074884 | 12914万 | 61.81 | 61.83 | -0.53 | 133 | 泛海控股 | 2023-03-10 五 | 1.20 | 1.20 | 1.22 | 1.22 | 1.17 | 1.67% | 1.39% | 723127 | 8607万 | 63.36 | 63.39 | -0.54 | 134 | 泛海控股 | 2023-03-09 四 | 1.17 | 1.16 | 1.20 | 1.23 | 1.16 | 3.45% | 1.64% | 850097 | 10188万 | 62.33 | 62.35 | -0.53 | 135 | 泛海控股 | 2023-03-08 三 | 1.16 | 1.16 | 1.16 | 1.17 | 1.15 | 0.00% | 0.37% | 191265 | 2220万 | 60.25 | 60.28 | -0.52 | 136 | 泛海控股 | 2023-03-07 二 | 1.18 | 1.18 | 1.16 | 1.18 | 1.16 | -1.69% | 0.47% | 242623 | 2837万 | 60.25 | 60.28 | -0.52 | 137 | 泛海控股 | 2023-03-06 一 | 1.19 | 1.18 | 1.18 | 1.19 | 1.17 | 0.00% | 0.57% | 296013 | 3484万 | 61.29 | 61.32 | -0.52 | 138 | 泛海控股 | 2023-03-03 五 | 1.17 | 1.17 | 1.18 | 1.20 | 1.16 | 0.85% | 0.69% | 357675 | 4232万 | 61.29 | 61.32 | -0.52 | 139 | 泛海控股 | 2023-03-02 四 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | -0.85% | 0.57% | 296105 | 3467万 | 60.77 | 60.8 | -0.52 | 140 | 泛海控股 | 2023-03-01 三 | 1.18 | 1.18 | 1.18 | 1.19 | 1.16 | 0.00% | 0.95% | 495640 | 5816万 | 61.29 | 61.32 | -0.52 | 141 | 泛海控股 | 2023-02-28 二 | 1.16 | 1.16 | 1.18 | 1.19 | 1.12 | 1.72% | 1.99% | 1035379 | 11943万 | 61.29 | 61.32 | -0.52 | 142 | 泛海控股 | 2023-02-27 一 | 1.18 | 1.18 | 1.16 | 1.18 | 1.16 | -1.69% | 0.65% | 336339 | 3937万 | 60.25 | 60.28 | -0.52 | 143 | 泛海控股 | 2023-02-24 五 | 1.21 | 1.21 | 1.18 | 1.21 | 1.17 | -2.48% | 0.86% | 448800 | 5331万 | 61.29 | 61.32 | -0.52 | 144 | 泛海控股 | 2023-02-23 四 | 1.18 | 1.18 | 1.21 | 1.21 | 1.17 | 2.54% | 1.17% | 607760 | 7292万 | 62.85 | 62.87 | -0.54 | 145 | 泛海控股 | 2023-02-22 三 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | -0.84% | 0.71% | 369499 | 4363万 | 61.29 | 61.32 | -0.52 | 146 | 泛海控股 | 2023-02-21 二 | 1.18 | 1.19 | 1.19 | 1.20 | 1.18 | 0.00% | 0.74% | 381959 | 4557万 | 61.81 | 61.83 | -0.53 | 147 | 泛海控股 | 2023-02-20 一 | 1.20 | 1.19 | 1.19 | 1.20 | 1.17 | 0.00% | 0.67% | 349768 | 4131万 | 61.81 | 61.83 | -0.53 | 148 | 泛海控股 | 2023-02-17 五 | 1.20 | 1.20 | 1.19 | 1.21 | 1.19 | -0.83% | 0.70% | 363203 | 4347万 | 61.81 | 61.83 | -0.53 | 149 | 泛海控股 | 2023-02-16 四 | 1.23 | 1.23 | 1.20 | 1.24 | 1.18 | -2.44% | 1.16% | 600181 | 7309万 | 62.33 | 62.35 | -0.53 | 150 | 泛海控股 | 2023-02-15 三 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | -1.60% | 0.72% | 373615 | 4606万 | 63.88 | 63.91 | -0.55 | 151 | 泛海控股 | 2023-02-14 二 | 1.26 | 1.25 | 1.25 | 1.26 | 1.24 | 0.00% | 0.65% | 337533 | 4208万 | 64.92 | 64.95 | -0.55 | 152 | 泛海控股 | 2023-02-13 一 | 1.24 | 1.24 | 1.25 | 1.26 | 1.23 | 0.81% | 0.88% | 459323 | 5719万 | 64.92 | 64.95 | -0.55 | 153 | 泛海控股 | 2023-02-10 五 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 0.00% | 0.99% | 513971 | 6370万 | 64.4 | 64.43 | -0.55 | 154 | 泛海控股 | 2023-02-09 四 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | -0.80% | 1.07% | 557308 | 6894万 | 64.4 | 64.43 | -0.55 | 155 | 泛海控股 | 2023-02-08 三 | 1.26 | 1.26 | 1.25 | 1.27 | 1.24 | -0.79% | 0.77% | 399454 | 5004万 | 64.92 | 64.95 | -0.55 | 156 | 泛海控股 | 2023-02-07 二 | 1.26 | 1.26 | 1.26 | 1.27 | 1.24 | 0.00% | 0.81% | 421555 | 5291万 | 65.44 | 65.47 | -0.56 | 157 | 泛海控股 | 2023-02-06 一 | 1.28 | 1.28 | 1.26 | 1.28 | 1.25 | -1.56% | 0.97% | 502332 | 6339万 | 65.44 | 65.47 | -0.56 | 158 | 泛海控股 | 2023-02-03 五 | 1.29 | 1.30 | 1.28 | 1.30 | 1.27 | -1.54% | 0.88% | 456765 | 5846万 | 66.48 | 66.51 | -0.57 | 159 | 泛海控股 | 2023-02-02 四 | 1.31 | 1.30 | 1.30 | 1.31 | 1.27 | 0.00% | 1.20% | 623161 | 8038万 | 67.52 | 67.55 | -0.58 | 160 | 泛海控股 | 2023-02-01 三 | 1.33 | 1.31 | 1.30 | 1.33 | 1.27 | -0.76% | 1.61% | 835040 | 10755万 | 67.52 | 67.55 | -0.58 | 161 | 泛海控股 | 2023-01-31 二 | 1.25 | 1.34 | 1.31 | 1.32 | 1.25 | -2.24% | 2.02% | 1049075 | 13618万 | 68.04 | 68.07 | -0.58 | 162 | 泛海控股 | 2023-01-30 一 | 1.34 | 1.35 | 1.34 | 1.36 | 1.32 | -0.74% | 1.53% | 792510 | 10606万 | 69.6 | 69.63 | -0.59 | 163 | 泛海控股 | 2023-01-20 五 | 1.34 | 1.33 | 1.35 | 1.37 | 1.31 | 1.50% | 2.12% | 1099014 | 14753万 | 70.12 | 70.15 | -0.6 | 164 | 泛海控股 | 2023-01-19 四 | 1.35 | 1.35 | 1.33 | 1.38 | 1.31 | -1.48% | 3.27% | 1697604 | 22719万 | 69.08 | 69.11 | -0.59 | 165 | 泛海控股 | 2023-01-18 三 | 1.24 | 1.23 | 1.35 | 1.35 | 1.23 | 9.76% | 3.01% | 1561496 | 20754万 | 70.12 | 70.15 | -0.6 | 166 | 泛海控股 | 2023-01-17 二 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | -0.81% | 0.42% | 220471 | 2717万 | 63.88 | 63.91 | -0.55 | 167 | 泛海控股 | 2023-01-16 一 | 1.22 | 1.22 | 1.24 | 1.25 | 1.21 | 1.64% | 0.73% | 381344 | 4697万 | 64.4 | 64.43 | -0.55 | 168 | 泛海控股 | 2023-01-13 五 | 1.20 | 1.20 | 1.22 | 1.23 | 1.20 | 1.67% | 0.57% | 293855 | 3571万 | 63.36 | 63.39 | -0.54 | 169 | 泛海控股 | 2023-01-12 四 | 1.21 | 1.21 | 1.20 | 1.22 | 1.19 | -0.83% | 0.66% | 342159 | 4115万 | 62.33 | 62.35 | -0.53 | 170 | 泛海控股 | 2023-01-11 三 | 1.24 | 1.23 | 1.21 | 1.24 | 1.21 | -1.63% | 0.58% | 301254 | 3694万 | 62.85 | 62.87 | -0.54 | 171 | 泛海控股 | 2023-01-10 二 | 1.25 | 1.25 | 1.23 | 1.26 | 1.23 | -1.60% | 0.58% | 300648 | 3724万 | 63.88 | 63.91 | -0.55 | 172 | 泛海控股 | 2023-01-09 一 | 1.27 | 1.26 | 1.25 | 1.28 | 1.25 | -0.79% | 0.50% | 259607 | 3278万 | 64.92 | 64.95 | -0.55 | 173 | 泛海控股 | 2023-01-06 五 | 1.30 | 1.29 | 1.26 | 1.32 | 1.26 | -2.33% | 0.82% | 426024 | 5442万 | 65.44 | 65.47 | -0.56 | 174 | 泛海控股 | 2023-01-05 四 | 1.31 | 1.31 | 1.29 | 1.35 | 1.28 | -1.53% | 0.83% | 431676 | 5647万 | 67 | 67.03 | -0.57 | 175 | 泛海控股 | 2023-01-04 三 | 1.26 | 1.26 | 1.31 | 1.33 | 1.25 | 3.97% | 1.48% | 768338 | 9953万 | 68.04 | 68.07 | -0.58 | 176 | 泛海控股 | 2023-01-03 二 | 1.25 | 1.25 | 1.26 | 1.26 | 1.24 | 0.80% | 0.66% | 344711 | 4310万 | 65.44 | 65.47 | -0.56 | 177 | 泛海控股 | 2022-12-30 五 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | -0.79% | 0.55% | 284270 | 3553万 | 64.92 | 64.95 | -0.55 | 178 | 泛海控股 | 2022-12-29 四 | 1.29 | 1.29 | 1.26 | 1.29 | 1.25 | -2.33% | 0.57% | 293797 | 3714万 | 65.44 | 65.47 | -0.56 | 179 | 泛海控股 | 2022-12-28 三 | 1.27 | 1.27 | 1.29 | 1.31 | 1.26 | 1.57% | 0.77% | 399084 | 5141万 | 67 | 67.03 | -0.57 | 180 | 泛海控股 | 2022-12-27 二 | 1.27 | 1.27 | 1.27 | 1.28 | 1.25 | 0.00% | 0.47% | 242476 | 3079万 | 65.96 | 65.99 | -0.56 | 181 | 泛海控股 | 2022-12-26 一 | 1.29 | 1.29 | 1.27 | 1.30 | 1.25 | -1.55% | 0.67% | 349704 | 4425万 | 65.96 | 65.99 | -0.56 | 182 | 泛海控股 | 2022-12-23 五 | 1.29 | 1.29 | 1.29 | 1.31 | 1.27 | 0.00% | 0.61% | 318045 | 4117万 | 67 | 67.03 | -0.57 | 183 | 泛海控股 | 2022-12-22 四 | 1.32 | 1.31 | 1.29 | 1.36 | 1.29 | -1.53% | 0.85% | 442028 | 5839万 | 67 | 67.03 | -0.57 | 184 | 泛海控股 | 2022-12-21 三 | 1.33 | 1.31 | 1.31 | 1.34 | 1.30 | 0.00% | 0.76% | 396303 | 5234万 | 68.04 | 68.07 | -0.58 | 185 | 泛海控股 | 2022-12-20 二 | 1.34 | 1.34 | 1.31 | 1.35 | 1.30 | -2.24% | 0.78% | 404076 | 5335万 | 68.04 | 68.07 | -0.58 | 186 | 泛海控股 | 2022-12-19 一 | 1.36 | 1.36 | 1.34 | 1.40 | 1.33 | -1.47% | 0.86% | 447759 | 6091万 | 69.6 | 69.63 | -0.59 | 187 | 泛海控股 | 2022-12-16 五 | 1.34 | 1.34 | 1.36 | 1.40 | 1.33 | 1.49% | 1.16% | 601991 | 8254万 | 70.64 | 70.67 | -0.6 | 188 | 泛海控股 | 2022-12-15 四 | 1.34 | 1.34 | 1.34 | 1.35 | 1.32 | 0.00% | 0.61% | 314687 | 4216万 | 69.6 | 69.63 | -0.59 | 189 | 泛海控股 | 2022-12-14 三 | 1.36 | 1.37 | 1.34 | 1.37 | 1.33 | -2.19% | 0.52% | 267712 | 3594万 | 69.6 | 69.63 | -0.59 | 190 | 泛海控股 | 2022-12-13 二 | 1.35 | 1.35 | 1.37 | 1.37 | 1.33 | 1.48% | 0.66% | 342630 | 4640万 | 71.16 | 71.19 | -0.61 | 191 | 泛海控股 | 2022-12-12 一 | 1.37 | 1.38 | 1.35 | 1.38 | 1.33 | -2.17% | 0.97% | 503365 | 6787万 | 70.12 | 70.15 | -0.6 | 192 | 泛海控股 | 2022-12-09 五 | 1.37 | 1.38 | 1.38 | 1.40 | 1.36 | 0.00% | 0.66% | 344606 | 4749万 | 71.67 | 71.71 | -0.61 | 193 | 泛海控股 | 2022-12-08 四 | 1.38 | 1.38 | 1.38 | 1.39 | 1.35 | 0.00% | 0.68% | 355269 | 4874万 | 71.67 | 71.71 | -0.61 | 194 | 泛海控股 | 2022-12-07 三 | 1.38 | 1.38 | 1.38 | 1.41 | 1.36 | 0.00% | 0.81% | 422317 | 5833万 | 71.67 | 71.71 | -0.61 | 195 | 泛海控股 | 2022-12-06 二 | 1.41 | 1.43 | 1.38 | 1.43 | 1.38 | -3.50% | 0.98% | 510799 | 7131万 | 71.67 | 71.71 | -0.61 | 196 | 泛海控股 | 2022-12-05 一 | 1.40 | 1.39 | 1.43 | 1.45 | 1.39 | 2.88% | 1.42% | 737085 | 10480万 | 74.27 | 74.31 | -0.63 | 197 | 泛海控股 | 2022-12-02 五 | 1.38 | 1.38 | 1.39 | 1.41 | 1.34 | 0.72% | 1.29% | 670448 | 9219万 | 72.19 | 72.23 | -0.62 | 198 | 泛海控股 | 2022-12-01 四 | 1.43 | 1.42 | 1.38 | 1.44 | 1.37 | -2.82% | 1.58% | 818673 | 11426万 | 71.67 | 71.71 | -0.61 | 199 | 泛海控股 | 2022-11-30 三 | 1.41 | 1.42 | 1.42 | 1.46 | 1.39 | 0.00% | 2.24% | 1164652 | 16612万 | 73.75 | 73.79 | -0.63 | 200 | 泛海控股 | 2022-11-29 二 | 1.38 | 1.34 | 1.42 | 1.44 | 1.36 | 5.97% | 2.35% | 1221467 | 17133万 | 73.75 | 73.79 | -0.63 | 201 | 泛海控股 | 2022-11-28 一 | 1.32 | 1.34 | 1.34 | 1.34 | 1.31 | 0.00% | 0.99% | 512306 | 6780万 | 69.6 | 69.63 | -0.59 | 202 | 泛海控股 | 2022-11-25 五 | 1.30 | 1.30 | 1.34 | 1.36 | 1.29 | 3.08% | 1.48% | 769127 | 10269万 | 69.6 | 69.63 | -0.59 | 203 | 泛海控股 | 2022-11-24 四 | 1.28 | 1.27 | 1.30 | 1.31 | 1.27 | 2.36% | 0.91% | 473900 | 6134万 | 67.52 | 67.55 | -0.58 | 204 | 泛海控股 | 2022-11-23 三 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | -0.78% | 0.58% | 300917 | 3818万 | 65.96 | 65.99 | -0.56 | 205 | 泛海控股 | 2022-11-22 二 | 1.30 | 1.29 | 1.28 | 1.32 | 1.27 | -0.78% | 0.81% | 418179 | 5393万 | 66.48 | 66.51 | -0.57 | 206 | 泛海控股 | 2022-11-21 一 | 1.33 | 1.32 | 1.29 | 1.33 | 1.28 | -2.27% | 1.00% | 519755 | 6709万 | 67 | 67.03 | -0.57 | 207 | 泛海控股 | 2022-11-18 五 | 1.35 | 1.34 | 1.32 | 1.36 | 1.32 | -1.49% | 1.18% | 612921 | 8187万 | 68.56 | 68.59 | -0.59 | 208 | 泛海控股 | 2022-11-17 四 | 1.32 | 1.32 | 1.34 | 1.35 | 1.31 | 1.52% | 1.09% | 566747 | 7580万 | 69.6 | 69.63 | -0.59 | 209 | 泛海控股 | 2022-11-16 三 | 1.32 | 1.32 | 1.32 | 1.34 | 1.31 | 0.00% | 1.16% | 601729 | 7968万 | 68.56 | 68.59 | -0.59 | 210 | 泛海控股 | 2022-11-15 二 | 1.30 | 1.30 | 1.32 | 1.35 | 1.28 | 1.54% | 1.48% | 767860 | 10134万 | 68.56 | 68.59 | -0.59 | 211 | 泛海控股 | 2022-11-14 一 | 1.30 | 1.27 | 1.30 | 1.33 | 1.27 | 2.36% | 1.87% | 973548 | 12615万 | 67.52 | 67.55 | -0.58 | 212 | 泛海控股 | 2022-11-11 五 | 1.25 | 1.23 | 1.27 | 1.31 | 1.24 | 3.25% | 1.74% | 905765 | 11535万 | 65.96 | 65.99 | -0.56 | 213 | 泛海控股 | 2022-11-10 四 | 1.21 | 1.21 | 1.23 | 1.24 | 1.19 | 1.65% | 1.01% | 523158 | 6413万 | 63.88 | 63.91 | -0.55 | 214 | 泛海控股 | 2022-11-09 三 | 1.19 | 1.19 | 1.21 | 1.24 | 1.18 | 1.68% | 0.91% | 474690 | 5786万 | 62.85 | 62.87 | -0.54 |
|
行情刷新 | 流通股东




 |