| 股票名称 | 代码 000050 | 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 | 深天马Ａ | 2024-07-26 五 | 6.63 | 6.62 | 6.78 | 6.81 | 6.58 | 2.42% | 0.57% | 134842 | 9072万 | 161.08 | 166.64 | -9.6 | | 2 | 深天马Ａ | 2024-07-25 四 | 6.65 | 6.69 | 6.62 | 6.73 | 6.53 | -1.05% | 0.76% | 181314 | 11972万 | 157.28 | 162.7 | -9.37 | | 3 | 深天马Ａ | 2024-07-24 三 | 7.01 | 6.96 | 6.69 | 7.01 | 6.67 | -3.88% | 0.75% | 177288 | 12029万 | 158.94 | 164.42 | -9.47 | | 4 | 深天马Ａ | 2024-07-23 二 | 7.17 | 7.16 | 6.96 | 7.18 | 6.95 | -2.79% | 0.47% | 112424 | 7947万 | 165.36 | 171.06 | -9.85 | | 5 | 深天马Ａ | 2024-07-22 一 | 7.23 | 7.23 | 7.16 | 7.28 | 7.11 | -0.97% | 0.42% | 99925 | 7153万 | 170.11 | 175.97 | -10.14 | | 6 | 深天马Ａ | 2024-07-19 五 | 7.25 | 7.23 | 7.23 | 7.32 | 7.14 | 0.00% | 0.37% | 86995 | 6292万 | 171.77 | 177.7 | -10.24 | | 7 | 深天马Ａ | 2024-07-18 四 | 7.42 | 7.49 | 7.23 | 7.46 | 7.17 | -3.47% | 0.50% | 118498 | 8598万 | 171.77 | 177.7 | -10.24 | | 8 | 深天马Ａ | 2024-07-17 三 | 7.60 | 7.62 | 7.49 | 7.68 | 7.47 | -1.71% | 0.37% | 88245 | 6654万 | 177.95 | 184.09 | -10.6 | | 9 | 深天马Ａ | 2024-07-16 二 | 7.47 | 7.45 | 7.62 | 7.65 | 7.42 | 2.28% | 0.44% | 105304 | 7946万 | 181.04 | 187.28 | -10.79 | | 10 | 深天马Ａ | 2024-07-15 一 | 7.59 | 7.59 | 7.45 | 7.59 | 7.43 | -1.84% | 0.49% | 115938 | 8677万 | 177 | 183.1 | -10.55 | | 11 | 深天马Ａ | 2024-07-12 五 | 7.57 | 7.59 | 7.59 | 7.65 | 7.48 | 0.00% | 0.55% | 130565 | 9878万 | 180.32 | 186.54 | -10.75 | | 12 | 深天马Ａ | 2024-07-11 四 | 7.32 | 7.17 | 7.59 | 7.61 | 7.24 | 5.86% | 0.90% | 214530 | 16003万 | 180.32 | 186.54 | -10.75 | | 13 | 深天马Ａ | 2024-07-10 三 | 7.05 | 7.04 | 7.17 | 7.23 | 7.01 | 1.85% | 0.57% | 136079 | 9731万 | 170.34 | 176.22 | -10.15 | | 14 | 深天马Ａ | 2024-07-09 二 | 6.75 | 6.82 | 7.04 | 7.07 | 6.70 | 3.23% | 0.82% | 194024 | 13403万 | 167.26 | 173.03 | -9.97 | | 15 | 深天马Ａ | 2024-07-08 一 | 6.85 | 6.86 | 6.82 | 6.90 | 6.72 | -0.58% | 0.53% | 126493 | 8594万 | 162.03 | 167.62 | -9.66 | | 16 | 深天马Ａ | 2024-07-05 五 | 6.85 | 6.95 | 6.86 | 6.92 | 6.74 | -1.29% | 0.57% | 134478 | 9194万 | 162.98 | 168.6 | -9.71 | | 17 | 深天马Ａ | 2024-07-04 四 | 7.09 | 7.07 | 6.95 | 7.13 | 6.85 | -1.70% | 0.53% | 126918 | 8835万 | 165.12 | 170.81 | -9.84 | | 18 | 深天马Ａ | 2024-07-03 三 | 7.08 | 7.07 | 7.07 | 7.17 | 7.03 | 0.00% | 0.45% | 106274 | 7547万 | 167.97 | 173.76 | -10.01 | | 19 | 深天马Ａ | 2024-07-02 二 | 7.17 | 7.17 | 7.07 | 7.21 | 7.04 | -1.39% | 0.48% | 113532 | 8084万 | 167.97 | 173.76 | -10.01 | | 20 | 深天马Ａ | 2024-07-01 一 | 7.39 | 7.28 | 7.17 | 7.39 | 7.05 | -1.51% | 0.64% | 152941 | 10919万 | 170.34 | 176.22 | -10.15 | | 21 | 深天马Ａ | 2024-06-28 五 | 7.13 | 7.12 | 7.28 | 7.43 | 7.08 | 2.25% | 0.59% | 140671 | 10281万 | 172.96 | 178.92 | -10.31 | | 22 | 深天马Ａ | 2024-06-27 四 | 7.19 | 7.20 | 7.12 | 7.34 | 7.10 | -1.11% | 0.54% | 129008 | 9281万 | 169.16 | 174.99 | -10.08 | | 23 | 深天马Ａ | 2024-06-26 三 | 6.98 | 7.02 | 7.20 | 7.21 | 6.89 | 2.56% | 0.67% | 159517 | 11250万 | 171.06 | 176.96 | -10.19 | | 24 | 深天马Ａ | 2024-06-25 二 | 7.38 | 7.33 | 7.02 | 7.38 | 6.96 | -4.23% | 0.82% | 195676 | 13915万 | 166.78 | 172.53 | -9.94 | | 25 | 深天马Ａ | 2024-06-24 一 | 7.47 | 7.48 | 7.33 | 7.53 | 7.31 | -2.01% | 0.54% | 128014 | 9499万 | 174.15 | 180.15 | -10.38 | | 26 | 深天马Ａ | 2024-06-21 五 | 7.54 | 7.54 | 7.48 | 7.55 | 7.38 | -0.80% | 0.53% | 125073 | 9366万 | 177.71 | 183.84 | -10.59 | | 27 | 深天马Ａ | 2024-06-20 四 | 7.70 | 7.75 | 7.54 | 7.77 | 7.52 | -2.71% | 0.45% | 107484 | 8213万 | 179.13 | 185.31 | -10.67 | | 28 | 深天马Ａ | 2024-06-19 三 | 7.86 | 7.86 | 7.75 | 7.90 | 7.72 | -1.40% | 0.48% | 113902 | 8865万 | 184.12 | 190.48 | -10.97 | | 29 | 深天马Ａ | 2024-06-18 二 | 7.81 | 7.80 | 7.86 | 7.91 | 7.78 | 0.77% | 0.41% | 96786 | 7593万 | 186.74 | 193.18 | -11.13 | | 30 | 深天马Ａ | 2024-06-17 一 | 7.63 | 7.68 | 7.80 | 7.84 | 7.61 | 1.56% | 0.44% | 103822 | 8053万 | 185.31 | 191.7 | -11.04 | | 31 | 深天马Ａ | 2024-06-14 五 | 7.60 | 7.59 | 7.68 | 7.72 | 7.53 | 1.19% | 0.67% | 160038 | 12268万 | 182.46 | 188.76 | -10.87 | | 32 | 深天马Ａ | 2024-06-13 四 | 7.54 | 7.54 | 7.59 | 7.68 | 7.52 | 0.66% | 0.51% | 120726 | 9195万 | 180.32 | 186.54 | -10.75 | | 33 | 深天马Ａ | 2024-06-12 三 | 7.43 | 7.41 | 7.54 | 7.63 | 7.40 | 1.75% | 0.58% | 137448 | 10360万 | 179.13 | 185.31 | -10.67 | | 34 | 深天马Ａ | 2024-06-11 二 | 7.17 | 7.22 | 7.41 | 7.42 | 7.11 | 2.63% | 0.61% | 144205 | 10540万 | 176.05 | 182.12 | -10.49 | | 35 | 深天马Ａ | 2024-06-07 五 | 7.23 | 7.19 | 7.22 | 7.32 | 7.13 | 0.42% | 0.54% | 127321 | 9184万 | 171.53 | 177.45 | -10.22 | | 36 | 深天马Ａ | 2024-06-06 四 | 7.36 | 7.31 | 7.19 | 7.42 | 7.14 | -1.64% | 0.80% | 189347 | 13698万 | 170.82 | 176.71 | -10.18 | | 37 | 深天马Ａ | 2024-06-05 三 | 7.41 | 7.41 | 7.31 | 7.48 | 7.31 | -1.35% | 0.62% | 147062 | 10885万 | 173.67 | 179.66 | -10.35 | | 38 | 深天马Ａ | 2024-06-04 二 | 7.46 | 7.48 | 7.41 | 7.53 | 7.30 | -0.94% | 0.61% | 145514 | 10748万 | 176.05 | 182.12 | -10.49 | | 39 | 深天马Ａ | 2024-06-03 一 | 7.53 | 7.51 | 7.48 | 7.58 | 7.38 | -0.40% | 0.68% | 162525 | 12147万 | 177.71 | 183.84 | -10.59 | | 40 | 深天马Ａ | 2024-05-31 五 | 7.52 | 7.52 | 7.51 | 7.78 | 7.48 | -0.13% | 1.39% | 329845 | 24999万 | 178.42 | 184.58 | -10.63 | | 41 | 深天马Ａ | 2024-05-30 四 | 7.45 | 7.49 | 7.52 | 7.55 | 7.37 | 0.40% | 0.36% | 84599 | 6337万 | 178.66 | 184.82 | -10.65 | | 42 | 深天马Ａ | 2024-05-29 三 | 7.52 | 7.50 | 7.49 | 7.58 | 7.42 | -0.13% | 0.47% | 110926 | 8318万 | 177.95 | 184.09 | -10.6 | | 43 | 深天马Ａ | 2024-05-28 二 | 7.58 | 7.61 | 7.50 | 7.70 | 7.47 | -1.45% | 0.49% | 115847 | 8750万 | 178.18 | 184.33 | -10.62 | | 44 | 深天马Ａ | 2024-05-27 一 | 7.52 | 7.49 | 7.61 | 7.62 | 7.30 | 1.60% | 0.83% | 196641 | 14674万 | 180.8 | 187.03 | -10.77 | | 45 | 深天马Ａ | 2024-05-24 五 | 7.62 | 7.65 | 7.49 | 7.69 | 7.48 | -2.09% | 0.44% | 104333 | 7885万 | 177.95 | 184.09 | -10.6 | | 46 | 深天马Ａ | 2024-05-23 四 | 7.86 | 7.87 | 7.65 | 7.86 | 7.61 | -2.80% | 0.50% | 117912 | 9086万 | 181.75 | 188.02 | -10.83 | | 47 | 深天马Ａ | 2024-05-22 三 | 7.82 | 7.77 | 7.87 | 7.88 | 7.76 | 1.29% | 0.36% | 85014 | 6655万 | 186.98 | 193.42 | -11.14 | | 48 | 深天马Ａ | 2024-05-21 二 | 7.81 | 7.85 | 7.77 | 7.87 | 7.76 | -1.02% | 0.39% | 91471 | 7130万 | 184.6 | 190.97 | -11 | | 49 | 深天马Ａ | 2024-05-20 一 | 7.92 | 7.92 | 7.85 | 7.97 | 7.82 | -0.88% | 0.46% | 110351 | 8695万 | 186.5 | 192.93 | -11.11 | | 50 | 深天马Ａ | 2024-05-17 五 | 7.75 | 7.72 | 7.92 | 7.92 | 7.69 | 2.59% | 0.49% | 116982 | 9147万 | 188.16 | 194.65 | -11.21 | | 51 | 深天马Ａ | 2024-05-16 四 | 7.76 | 7.76 | 7.72 | 7.83 | 7.67 | -0.52% | 0.39% | 93656 | 7270万 | 183.41 | 189.74 | -10.93 | | 52 | 深天马Ａ | 2024-05-15 三 | 7.94 | 7.88 | 7.76 | 7.94 | 7.73 | -1.52% | 0.30% | 72263 | 5634万 | 184.36 | 190.72 | -10.99 | | 53 | 深天马Ａ | 2024-05-14 二 | 7.92 | 7.87 | 7.88 | 8.02 | 7.85 | 0.13% | 0.44% | 104631 | 8278万 | 187.21 | 193.67 | -11.16 | | 54 | 深天马Ａ | 2024-05-13 一 | 7.99 | 8.03 | 7.87 | 7.99 | 7.82 | -1.99% | 0.59% | 140427 | 11076万 | 186.98 | 193.42 | -11.14 | | 55 | 深天马Ａ | 2024-05-10 五 | 8.16 | 8.15 | 8.03 | 8.20 | 7.99 | -1.47% | 0.39% | 93515 | 7520万 | 190.78 | 197.36 | -11.37 | | 56 | 深天马Ａ | 2024-05-09 四 | 8.11 | 8.12 | 8.15 | 8.23 | 8.11 | 0.37% | 0.31% | 73792 | 6029万 | 193.63 | 200.31 | -11.54 | | 57 | 深天马Ａ | 2024-05-08 三 | 8.28 | 8.30 | 8.12 | 8.28 | 8.10 | -2.17% | 0.38% | 89786 | 7336万 | 192.91 | 199.57 | -11.5 | | 58 | 深天马Ａ | 2024-05-06 一 | 8.20 | 8.13 | 8.22 | 8.31 | 8.20 | 1.11% | 0.55% | 130076 | 10741万 | 195.29 | 202.03 | -11.64 | | 59 | 深天马Ａ | 2024-04-30 二 | 8.20 | 8.19 | 8.13 | 8.24 | 8.05 | -0.73% | 0.59% | 140516 | 11436万 | 193.15 | 199.81 | -11.51 | | 60 | 深天马Ａ | 2024-04-29 一 | 7.98 | 7.99 | 8.19 | 8.22 | 7.92 | 2.50% | 0.83% | 196224 | 15957万 | 194.58 | 201.29 | -11.59 | | 61 | 深天马Ａ | 2024-04-26 五 | 7.66 | 7.68 | 7.99 | 8.00 | 7.66 | 4.04% | 0.79% | 187584 | 14827万 | 189.83 | 196.37 | -11.31 | | 62 | 深天马Ａ | 2024-04-25 四 | 7.48 | 7.53 | 7.68 | 7.78 | 7.43 | 1.99% | 0.64% | 151827 | 11588万 | 182.46 | 188.76 | -9 | | 63 | 深天马Ａ | 2024-04-24 三 | 7.49 | 7.58 | 7.53 | 7.55 | 7.42 | -0.66% | 0.46% | 110231 | 8258万 | 178.9 | 185.07 | -8.82 | | 64 | 深天马Ａ | 2024-04-23 二 | 7.53 | 7.55 | 7.58 | 7.63 | 7.40 | 0.40% | 0.65% | 154556 | 11569万 | 180.09 | 186.3 | -8.88 | | 65 | 深天马Ａ | 2024-04-22 一 | 7.68 | 7.74 | 7.55 | 7.76 | 7.51 | -2.45% | 0.53% | 126113 | 9580万 | 179.37 | 185.56 | -8.85 | | 66 | 深天马Ａ | 2024-04-19 五 | 7.76 | 7.77 | 7.74 | 7.76 | 7.58 | -0.39% | 0.56% | 134105 | 10292万 | 183.89 | 190.23 | -9.07 | | 67 | 深天马Ａ | 2024-04-18 四 | 7.78 | 7.80 | 7.77 | 7.89 | 7.68 | -0.38% | 0.56% | 132164 | 10305万 | 184.6 | 190.97 | -9.1 | | 68 | 深天马Ａ | 2024-04-17 三 | 7.63 | 7.60 | 7.80 | 7.85 | 7.58 | 2.63% | 0.63% | 150678 | 11667万 | 185.31 | 191.7 | -9.14 | | 69 | 深天马Ａ | 2024-04-16 二 | 7.79 | 7.85 | 7.60 | 7.89 | 7.54 | -3.18% | 0.78% | 186230 | 14315万 | 180.56 | 186.79 | -8.9 | | 70 | 深天马Ａ | 2024-04-15 一 | 7.84 | 7.85 | 7.85 | 7.92 | 7.61 | 0.00% | 0.70% | 166009 | 12939万 | 186.5 | 192.93 | -9.2 | | 71 | 深天马Ａ | 2024-04-12 五 | 7.88 | 7.85 | 7.85 | 8.01 | 7.79 | 0.00% | 0.62% | 146241 | 11539万 | 186.5 | 192.93 | -9.2 | | 72 | 深天马Ａ | 2024-04-11 四 | 7.90 | 7.94 | 7.85 | 8.00 | 7.81 | -1.13% | 0.52% | 122435 | 9699万 | 186.5 | 192.93 | -9.2 | | 73 | 深天马Ａ | 2024-04-10 三 | 8.03 | 8.08 | 7.94 | 8.09 | 7.87 | -1.73% | 0.51% | 122001 | 9704万 | 188.64 | 195.15 | -9.3 | | 74 | 深天马Ａ | 2024-04-09 二 | 8.06 | 8.09 | 8.08 | 8.16 | 7.98 | -0.12% | 0.49% | 116209 | 9360万 | 191.96 | 198.59 | -9.47 | | 75 | 深天马Ａ | 2024-04-08 一 | 8.41 | 8.39 | 8.09 | 8.41 | 8.08 | -3.58% | 0.63% | 150426 | 12334万 | 192.2 | 198.83 | -9.48 | | 76 | 深天马Ａ | 2024-04-03 三 | 8.48 | 8.42 | 8.39 | 8.52 | 8.27 | -0.36% | 0.66% | 157587 | 13219万 | 199.33 | 206.21 | -9.83 | | 77 | 深天马Ａ | 2024-04-02 二 | 8.71 | 8.82 | 8.42 | 8.84 | 8.36 | -4.54% | 1.27% | 301679 | 25767万 | 200.04 | 206.94 | -9.87 | | 78 | 深天马Ａ | 2024-04-01 一 | 8.30 | 8.26 | 8.82 | 8.96 | 8.30 | 6.78% | 1.37% | 324403 | 28384万 | 209.55 | 216.77 | -10.33 | | 79 | 深天马Ａ | 2024-03-29 五 | 8.27 | 8.21 | 8.26 | 8.29 | 8.13 | 0.61% | 0.39% | 92519 | 7599万 | 196.24 | 203.01 | -9.68 | | 80 | 深天马Ａ | 2024-03-28 四 | 8.05 | 8.04 | 8.21 | 8.39 | 8.01 | 2.11% | 0.71% | 169501 | 13955万 | 195.05 | 201.78 | -9.62 | | 81 | 深天马Ａ | 2024-03-27 三 | 8.35 | 8.35 | 8.04 | 8.37 | 8.02 | -3.71% | 0.55% | 131015 | 10697万 | 191.01 | 197.6 | -9.42 | | 82 | 深天马Ａ | 2024-03-26 二 | 8.46 | 8.45 | 8.35 | 8.51 | 8.27 | -1.18% | 0.57% | 134767 | 11310万 | 198.38 | 205.22 | -9.78 | | 83 | 深天马Ａ | 2024-03-25 一 | 8.70 | 8.72 | 8.45 | 8.77 | 8.43 | -3.10% | 0.68% | 160677 | 13880万 | 200.75 | 207.68 | -9.9 | | 84 | 深天马Ａ | 2024-03-22 五 | 8.93 | 8.92 | 8.72 | 8.98 | 8.68 | -2.24% | 0.54% | 128230 | 11253万 | 207.17 | 214.32 | -10.22 | | 85 | 深天马Ａ | 2024-03-21 四 | 9.02 | 9.00 | 8.92 | 9.07 | 8.90 | -0.89% | 0.44% | 104860 | 9408万 | 211.92 | 219.23 | -10.45 | | 86 | 深天马Ａ | 2024-03-20 三 | 9.04 | 9.03 | 9.00 | 9.10 | 8.96 | -0.33% | 0.51% | 121585 | 10959万 | 213.82 | 221.2 | -10.55 | | 87 | 深天马Ａ | 2024-03-19 二 | 9.10 | 9.13 | 9.03 | 9.19 | 9.02 | -1.10% | 0.58% | 137226 | 12489万 | 214.53 | 221.93 | -10.58 | | 88 | 深天马Ａ | 2024-03-18 一 | 9.15 | 9.17 | 9.13 | 9.27 | 9.03 | -0.44% | 0.67% | 159456 | 14516万 | 216.91 | 224.39 | -10.7 | | 89 | 深天马Ａ | 2024-03-15 五 | 9.02 | 9.04 | 9.17 | 9.17 | 8.99 | 1.44% | 0.46% | 108155 | 9826万 | 217.86 | 225.38 | -10.74 | | 90 | 深天马Ａ | 2024-03-14 四 | 9.23 | 9.20 | 9.04 | 9.23 | 8.98 | -1.74% | 0.38% | 89427 | 8142万 | 214.77 | 222.18 | -10.9 | | 91 | 深天马Ａ | 2024-03-08 五 | 8.92 | 8.89 | 9.09 | 9.09 | 8.84 | 2.25% | 0.40% | 94200 | 8437万 | 215.96 | 223.41 | -10.96 | | 92 | 深天马Ａ | 2024-03-07 四 | 9.16 | 9.13 | 8.89 | 9.20 | 8.89 | -2.63% | 0.56% | 132507 | 11976万 | 211.21 | 218.49 | -10.72 | | 93 | 深天马Ａ | 2024-03-06 三 | 9.21 | 9.25 | 9.13 | 9.26 | 9.07 | -1.30% | 0.39% | 92443 | 8471万 | 216.91 | 224.39 | -11.01 | | 94 | 深天马Ａ | 2024-03-05 二 | 9.27 | 9.30 | 9.25 | 9.38 | 9.18 | -0.54% | 0.64% | 152616 | 14185万 | 219.76 | 227.34 | -11.15 | | 95 | 深天马Ａ | 2024-03-04 一 | 9.34 | 9.34 | 9.30 | 9.39 | 9.18 | -0.43% | 0.44% | 103857 | 9659万 | 220.95 | 228.57 | -11.22 | | 96 | 深天马Ａ | 2024-03-01 五 | 9.17 | 9.16 | 9.34 | 9.37 | 9.14 | 1.97% | 0.60% | 143640 | 13312万 | 221.9 | 229.55 | -11.26 | | 97 | 深天马Ａ | 2024-02-29 四 | 8.85 | 8.88 | 9.16 | 9.18 | 8.80 | 3.15% | 0.66% | 157270 | 14242万 | 217.62 | 225.13 | -11.05 | | 98 | 深天马Ａ | 2024-02-28 三 | 9.16 | 9.17 | 8.88 | 9.26 | 8.88 | -3.16% | 0.76% | 179399 | 16292万 | 210.97 | 218.25 | -10.71 | | 99 | 深天马Ａ | 2024-02-27 二 | 8.92 | 8.96 | 9.17 | 9.17 | 8.87 | 2.34% | 0.46% | 108206 | 9796万 | 217.86 | 225.38 | -11.06 | | 100 | 深天马Ａ | 2024-02-26 一 | 8.95 | 8.92 | 8.96 | 9.16 | 8.88 | 0.45% | 0.63% | 148544 | 13362万 | 212.87 | 220.21 | -10.81 | | 101 | 深天马Ａ | 2024-02-23 五 | 8.93 | 8.91 | 8.92 | 8.95 | 8.72 | 0.11% | 0.54% | 129147 | 11428万 | 211.92 | 219.23 | -10.76 | | 102 | 深天马Ａ | 2024-02-22 四 | 8.87 | 8.88 | 8.91 | 9.00 | 8.82 | 0.34% | 0.40% | 95279 | 8463万 | 211.68 | 218.99 | -10.74 | | 103 | 深天马Ａ | 2024-02-21 三 | 8.78 | 8.83 | 8.88 | 9.17 | 8.67 | 0.57% | 0.63% | 149072 | 13330万 | 210.97 | 218.25 | -10.71 | | 104 | 深天马Ａ | 2024-02-20 二 | 8.72 | 8.80 | 8.83 | 8.87 | 8.51 | 0.34% | 0.71% | 168722 | 14634万 | 209.78 | 217.02 | -10.65 | | 105 | 深天马Ａ | 2024-02-19 一 | 9.46 | 9.18 | 8.80 | 9.46 | 8.66 | -4.14% | 1.13% | 268930 | 23759万 | 209.07 | 216.28 | -10.61 | | 106 | 深天马Ａ | 2024-02-08 四 | 8.96 | 8.76 | 9.18 | 9.52 | 8.76 | 4.79% | 1.35% | 321075 | 29611万 | 218.1 | 225.62 | -11.07 | | 107 | 深天马Ａ | 2024-02-07 三 | 7.97 | 7.96 | 8.76 | 8.76 | 7.97 | 10.05% | 1.44% | 342858 | 29427万 | 208.12 | 215.3 | -10.56 | | 108 | 深天马Ａ | 2024-02-06 二 | 7.38 | 7.59 | 7.96 | 8.01 | 7.28 | 4.87% | 1.20% | 284030 | 22213万 | 189.11 | 195.64 | -9.6 | | 109 | 深天马Ａ | 2024-02-05 一 | 7.73 | 7.84 | 7.59 | 7.84 | 7.07 | -3.19% | 0.99% | 236303 | 17671万 | 180.32 | 186.54 | -9.15 | | 110 | 深天马Ａ | 2024-02-02 五 | 8.19 | 8.20 | 7.84 | 8.32 | 7.55 | -4.39% | 0.69% | 164206 | 13039万 | 186.26 | 192.69 | -9.45 | | 111 | 深天马Ａ | 2024-02-01 四 | 8.32 | 8.32 | 8.20 | 8.49 | 8.16 | -1.44% | 0.60% | 142466 | 11834万 | 194.82 | 201.54 | -9.89 | | 112 | 深天马Ａ | 2024-01-31 三 | 8.55 | 8.68 | 8.32 | 8.72 | 8.27 | -4.15% | 0.53% | 126676 | 10701万 | 197.67 | 204.48 | -10.03 | | 113 | 深天马Ａ | 2024-01-30 二 | 8.92 | 8.99 | 8.68 | 9.03 | 8.67 | -3.45% | 0.32% | 75592 | 6688万 | 206.22 | 213.33 | -10.47 | | 114 | 深天马Ａ | 2024-01-29 一 | 9.17 | 9.17 | 8.99 | 9.29 | 8.98 | -1.96% | 0.29% | 68569 | 6220万 | 213.58 | 220.95 | -10.84 | | 115 | 深天马Ａ | 2024-01-26 五 | 9.29 | 9.28 | 9.17 | 9.33 | 9.11 | -1.19% | 0.30% | 70927 | 6533万 | 217.86 | 225.38 | -11.06 | | 116 | 深天马Ａ | 2024-01-25 四 | 8.93 | 8.95 | 9.28 | 9.30 | 8.86 | 3.69% | 0.46% | 108247 | 9895万 | 220.47 | 228.08 | -11.19 | | 117 | 深天马Ａ | 2024-01-24 三 | 8.77 | 8.70 | 8.95 | 8.98 | 8.52 | 2.87% | 0.56% | 131918 | 11569万 | 212.63 | 219.97 | -10.79 | | 118 | 深天马Ａ | 2024-01-23 二 | 8.58 | 8.58 | 8.70 | 8.77 | 8.40 | 1.40% | 0.62% | 147171 | 12634万 | 206.69 | 213.82 | -10.49 | | 119 | 深天马Ａ | 2024-01-22 一 | 9.00 | 9.00 | 8.58 | 9.09 | 8.50 | -4.67% | 0.51% | 120235 | 10521万 | 203.84 | 210.87 | -10.35 | | 120 | 深天马Ａ | 2024-01-19 五 | 9.08 | 9.07 | 9.00 | 9.12 | 8.97 | -0.77% | 0.37% | 88374 | 7980万 | 213.82 | 221.2 | -10.85 | | 121 | 深天马Ａ | 2024-01-18 四 | 9.09 | 9.12 | 9.07 | 9.14 | 8.80 | -0.55% | 0.49% | 117526 | 10506万 | 215.48 | 222.92 | -10.94 | | 122 | 深天马Ａ | 2024-01-17 三 | 9.31 | 9.30 | 9.12 | 9.35 | 9.10 | -1.94% | 0.34% | 81533 | 7531万 | 216.67 | 224.15 | -11 | | 123 | 深天马Ａ | 2024-01-16 二 | 9.44 | 9.43 | 9.30 | 9.50 | 9.21 | -1.38% | 0.48% | 114200 | 10617万 | 220.95 | 228.57 | -11.22 | | 124 | 深天马Ａ | 2024-01-15 一 | 9.40 | 9.42 | 9.43 | 9.67 | 9.35 | 0.11% | 0.59% | 138995 | 13195万 | 224.04 | 231.77 | -11.37 | | 125 | 深天马Ａ | 2024-01-12 五 | 9.50 | 9.46 | 9.42 | 9.53 | 9.37 | -0.42% | 0.34% | 81482 | 7705万 | 223.8 | 231.52 | -11.36 | | 126 | 深天马Ａ | 2024-01-11 四 | 9.58 | 9.58 | 9.46 | 9.64 | 9.38 | -1.25% | 0.66% | 155907 | 14826万 | 224.75 | 232.5 | -11.41 | | 127 | 深天马Ａ | 2024-01-10 三 | 9.78 | 9.80 | 9.58 | 9.83 | 9.58 | -2.24% | 0.37% | 88125 | 8497万 | 227.6 | 235.45 | -11.55 | | 128 | 深天马Ａ | 2024-01-09 二 | 9.87 | 9.83 | 9.80 | 9.98 | 9.70 | -0.31% | 0.58% | 137982 | 13547万 | 232.83 | 240.86 | -11.82 | | 129 | 深天马Ａ | 2024-01-08 一 | 10.13 | 10.12 | 9.83 | 10.23 | 9.79 | -2.87% | 0.57% | 135502 | 13460万 | 233.54 | 241.6 | -11.85 | | 130 | 深天马Ａ | 2024-01-05 五 | 10.20 | 10.18 | 10.12 | 10.33 | 10.11 | -0.59% | 0.44% | 104440 | 10659万 | 240.43 | 248.72 | -12.2 | | 131 | 深天马Ａ | 2024-01-04 四 | 10.35 | 10.35 | 10.18 | 10.38 | 10.07 | -1.64% | 0.55% | 131038 | 13314万 | 241.86 | 250.2 | -12.28 | | 132 | 深天马Ａ | 2024-01-03 三 | 10.36 | 10.43 | 10.35 | 10.50 | 10.25 | -0.77% | 0.51% | 120857 | 12508万 | 245.89 | 254.38 | -12.48 | | 133 | 深天马Ａ | 2024-01-02 二 | 10.65 | 10.65 | 10.43 | 10.69 | 10.43 | -2.07% | 0.36% | 85499 | 8994万 | 247.8 | 256.34 | -12.58 | | 134 | 深天马Ａ | 2023-12-29 五 | 10.21 | 10.23 | 10.65 | 10.70 | 10.18 | 4.11% | 0.68% | 162345 | 17169万 | 253.02 | 261.75 | -12.84 | | 135 | 深天马Ａ | 2023-12-28 四 | 10.25 | 10.29 | 10.23 | 10.30 | 10.19 | -0.58% | 0.41% | 96249 | 9867万 | 243.04 | 251.43 | -12.34 | | 136 | 深天马Ａ | 2023-12-27 三 | 9.99 | 10.01 | 10.29 | 10.32 | 9.99 | 2.80% | 0.44% | 104884 | 10696万 | 244.47 | 252.9 | -12.41 | | 137 | 深天马Ａ | 2023-12-26 二 | 10.15 | 10.16 | 10.01 | 10.23 | 9.90 | -1.48% | 0.30% | 71043 | 7100万 | 237.82 | 246.02 | -12.07 | | 138 | 深天马Ａ | 2023-12-25 一 | 10.16 | 10.17 | 10.16 | 10.25 | 10.04 | -0.10% | 0.33% | 79122 | 8020万 | 241.38 | 249.71 | -12.25 | | 139 | 深天马Ａ | 2023-12-22 五 | 10.30 | 10.28 | 10.17 | 10.36 | 10.12 | -1.07% | 0.43% | 101034 | 10331万 | 241.62 | 249.95 | -12.26 | | 140 | 深天马Ａ | 2023-12-21 四 | 10.14 | 10.11 | 10.28 | 10.35 | 10.02 | 1.68% | 0.60% | 143117 | 14598万 | 244.23 | 252.66 | -12.4 | | 141 | 深天马Ａ | 2023-12-20 三 | 10.22 | 10.26 | 10.11 | 10.30 | 10.00 | -1.46% | 0.60% | 141965 | 14432万 | 240.19 | 248.48 | -12.19 | | 142 | 深天马Ａ | 2023-12-19 二 | 10.10 | 10.07 | 10.26 | 10.26 | 10.02 | 1.89% | 0.46% | 108959 | 11048万 | 243.76 | 252.16 | -12.37 | | 143 | 深天马Ａ | 2023-12-18 一 | 10.18 | 10.20 | 10.07 | 10.26 | 10.02 | -1.27% | 0.50% | 118059 | 11939万 | 239.24 | 247.5 | -12.14 | | 144 | 深天马Ａ | 2023-12-15 五 | 10.30 | 10.26 | 10.20 | 10.33 | 10.19 | -0.58% | 0.37% | 88630 | 9087万 | 242.33 | 250.69 | -12.3 | | 145 | 深天马Ａ | 2023-12-14 四 | 10.34 | 10.28 | 10.26 | 10.41 | 10.26 | -0.19% | 0.38% | 90240 | 9319万 | 243.76 | 252.16 | -12.37 | | 146 | 深天马Ａ | 2023-12-13 三 | 10.43 | 10.43 | 10.28 | 10.45 | 10.27 | -1.44% | 0.29% | 69436 | 7199万 | 244.23 | 252.66 | -12.4 | | 147 | 深天马Ａ | 2023-12-12 二 | 10.41 | 10.42 | 10.43 | 10.46 | 10.20 | 0.10% | 0.58% | 136829 | 14194万 | 247.8 | 256.34 | -12.58 | | 148 | 深天马Ａ | 2023-12-11 一 | 10.47 | 10.50 | 10.42 | 10.47 | 10.19 | -0.76% | 0.83% | 196510 | 20298万 | 247.56 | 256.1 | -12.57 | | 149 | 深天马Ａ | 2023-12-08 五 | 10.59 | 10.56 | 10.50 | 10.71 | 10.47 | -0.57% | 0.63% | 149270 | 15755万 | 249.46 | 258.06 | -12.66 | | 150 | 深天马Ａ | 2023-12-07 四 | 10.35 | 10.37 | 10.56 | 10.75 | 10.35 | 1.83% | 0.78% | 185728 | 19668万 | 250.88 | 259.54 | -12.73 | | 151 | 深天马Ａ | 2023-12-06 三 | 10.34 | 10.45 | 10.37 | 10.52 | 10.25 | -0.77% | 0.58% | 136813 | 14203万 | 246.37 | 254.87 | -12.51 | | 152 | 深天马Ａ | 2023-12-05 二 | 10.71 | 10.71 | 10.45 | 10.71 | 10.44 | -2.43% | 0.64% | 153173 | 16098万 | 248.27 | 256.83 | -12.6 | | 153 | 深天马Ａ | 2023-12-04 一 | 10.80 | 10.80 | 10.71 | 10.89 | 10.53 | -0.83% | 0.79% | 187054 | 19989万 | 254.45 | 263.22 | -12.92 | | 154 | 深天马Ａ | 2023-12-01 五 | 10.84 | 10.87 | 10.80 | 10.89 | 10.63 | -0.64% | 0.74% | 175679 | 18943万 | 256.59 | 265.44 | -13.02 | | 155 | 深天马Ａ | 2023-11-30 四 | 11.01 | 11.04 | 10.87 | 11.02 | 10.72 | -1.54% | 1.10% | 261436 | 28367万 | 258.25 | 267.16 | -13.11 |
|
行情刷新 | 流通股东
 |
