| 股票名称 | 代码 000063 | 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 | 中兴通讯 | 2024-04-26 五 | 28.35 | 27.80 | 28.74 | 28.96 | 28.25 | 3.38% | 3.70% | 1489819 | 426797万 | 1157.37 | 1374.71 | 14.59 | 2 | 中兴通讯 | 2024-04-25 四 | 27.97 | 28.24 | 27.80 | 28.17 | 27.68 | -1.56% | 1.68% | 677983 | 189170万 | 1119.51 | 1329.74 | 14.26 | 3 | 中兴通讯 | 2024-04-24 三 | 27.63 | 27.50 | 28.24 | 28.28 | 27.39 | 2.69% | 2.33% | 938751 | 262529万 | 1137.23 | 1350.79 | 14.48 | 4 | 中兴通讯 | 2024-04-23 二 | 27.69 | 27.48 | 27.50 | 27.89 | 27.20 | 0.07% | 1.50% | 603311 | 166195万 | 1107.43 | 1315.39 | 14.1 | 5 | 中兴通讯 | 2024-04-22 一 | 27.39 | 28.03 | 27.48 | 27.78 | 27.05 | -1.96% | 1.85% | 744519 | 204510万 | 1106.63 | 1314.44 | 14.09 | 6 | 中兴通讯 | 2024-04-19 五 | 28.57 | 28.66 | 28.03 | 28.90 | 27.75 | -2.20% | 2.61% | 1050880 | 296461万 | 1128.77 | 1340.75 | 14.38 | 7 | 中兴通讯 | 2024-04-18 四 | 28.71 | 28.99 | 28.66 | 29.15 | 28.55 | -1.14% | 2.68% | 1078318 | 310786万 | 1154.14 | 1370.88 | 14.7 | 8 | 中兴通讯 | 2024-04-17 三 | 27.80 | 27.59 | 28.99 | 28.99 | 27.64 | 5.07% | 3.73% | 1503113 | 429403万 | 1167.43 | 1386.66 | 14.87 | 9 | 中兴通讯 | 2024-04-16 二 | 28.00 | 28.19 | 27.59 | 28.19 | 27.50 | -2.13% | 2.54% | 1022714 | 285126万 | 1111.06 | 1319.7 | 14.15 | 10 | 中兴通讯 | 2024-04-15 一 | 26.98 | 26.96 | 28.19 | 28.40 | 26.97 | 4.56% | 3.79% | 1524682 | 424678万 | 1135.22 | 1348.4 | 14.46 | 11 | 中兴通讯 | 2024-04-12 五 | 26.84 | 26.76 | 26.96 | 27.29 | 26.84 | 0.75% | 2.12% | 853801 | 231209万 | 1085.68 | 1289.56 | 13.83 | 12 | 中兴通讯 | 2024-04-11 四 | 26.34 | 26.49 | 26.76 | 27.19 | 26.31 | 1.02% | 1.78% | 717887 | 192657万 | 1077.63 | 1280 | 13.73 | 13 | 中兴通讯 | 2024-04-10 三 | 26.95 | 27.02 | 26.49 | 26.95 | 26.29 | -1.96% | 1.45% | 584848 | 155165万 | 1066.76 | 1267.08 | 13.59 | 14 | 中兴通讯 | 2024-04-09 二 | 26.84 | 26.84 | 27.02 | 27.06 | 26.59 | 0.67% | 1.34% | 538008 | 144548万 | 1088.1 | 1292.43 | 13.86 | 15 | 中兴通讯 | 2024-04-08 一 | 26.98 | 27.22 | 26.84 | 27.33 | 26.82 | -1.40% | 1.44% | 580912 | 157120万 | 1080.85 | 1283.82 | 13.77 | 16 | 中兴通讯 | 2024-04-03 三 | 27.56 | 27.74 | 27.22 | 27.66 | 27.17 | -1.87% | 1.69% | 681086 | 186281万 | 1096.16 | 1302 | 13.96 | 17 | 中兴通讯 | 2024-04-02 二 | 28.04 | 28.16 | 27.74 | 28.11 | 27.55 | -1.49% | 1.89% | 760249 | 211335万 | 1117.1 | 1326.87 | 14.23 | 18 | 中兴通讯 | 2024-04-01 一 | 28.13 | 27.99 | 28.16 | 28.27 | 27.88 | 0.61% | 2.54% | 1021777 | 286783万 | 1134.01 | 1346.96 | 14.44 | 19 | 中兴通讯 | 2024-03-29 五 | 27.40 | 27.45 | 27.99 | 28.05 | 26.94 | 1.97% | 3.15% | 1268143 | 348982万 | 1127.16 | 1338.83 | 14.36 | 20 | 中兴通讯 | 2024-03-28 四 | 26.16 | 26.15 | 27.45 | 27.88 | 26.16 | 4.97% | 3.69% | 1485531 | 402608万 | 1105.42 | 1313 | 14.08 | 21 | 中兴通讯 | 2024-03-27 三 | 27.18 | 27.05 | 26.15 | 27.23 | 26.15 | -3.33% | 2.50% | 1006924 | 267069万 | 1053.07 | 1250.82 | 13.41 | 22 | 中兴通讯 | 2024-03-26 二 | 27.45 | 27.52 | 27.05 | 27.72 | 26.78 | -1.71% | 2.65% | 1065381 | 289926万 | 1089.31 | 1293.87 | 13.87 | 23 | 中兴通讯 | 2024-03-25 一 | 27.88 | 27.88 | 27.52 | 28.38 | 27.43 | -1.29% | 2.31% | 931378 | 260482万 | 1108.24 | 1316.35 | 14.12 | 24 | 中兴通讯 | 2024-03-22 五 | 28.52 | 28.69 | 27.88 | 28.72 | 27.61 | -2.82% | 4.07% | 1637636 | 458818万 | 1122.73 | 1333.57 | 14.3 | 25 | 中兴通讯 | 2024-03-21 四 | 29.17 | 29.18 | 28.69 | 29.37 | 28.67 | -1.68% | 2.52% | 1016634 | 294671万 | 1155.35 | 1372.31 | 14.72 | 26 | 中兴通讯 | 2024-03-20 三 | 28.94 | 29.06 | 29.18 | 29.35 | 28.75 | 0.41% | 2.56% | 1029361 | 299028万 | 1175.08 | 1395.75 | 14.97 | 27 | 中兴通讯 | 2024-03-19 二 | 29.27 | 29.54 | 29.06 | 29.56 | 29.06 | -1.62% | 2.63% | 1058831 | 309870万 | 1170.25 | 1390.01 | 14.91 | 28 | 中兴通讯 | 2024-03-18 一 | 29.00 | 29.00 | 29.54 | 29.73 | 28.85 | 1.86% | 3.79% | 1527768 | 448544万 | 1189.58 | 1412.97 | 15.15 | 29 | 中兴通讯 | 2024-03-15 五 | 28.65 | 28.80 | 29.00 | 29.10 | 28.22 | 0.69% | 3.06% | 1231825 | 353157万 | 1167.84 | 1387.14 | 14.87 | 30 | 中兴通讯 | 2024-03-14 四 | 28.75 | 29.16 | 28.80 | 29.24 | 28.30 | -1.23% | 3.45% | 1391116 | 400048万 | 1159.78 | 1377.58 | 14.77 | 31 | 中兴通讯 | 2024-03-08 五 | 28.90 | 28.64 | 30.18 | 30.25 | 28.65 | 5.38% | 5.90% | 2376912 | 701842万 | 1215.35 | 1443.59 | 15.86 | 32 | 中兴通讯 | 2024-03-07 四 | 29.49 | 29.57 | 28.64 | 29.82 | 28.52 | -3.15% | 4.56% | 1837098 | 533967万 | 1153.34 | 1369.92 | 15.05 | 33 | 中兴通讯 | 2024-03-06 三 | 28.98 | 29.10 | 29.57 | 30.49 | 28.92 | 1.62% | 5.53% | 2226859 | 664040万 | 1190.79 | 1414.41 | 15.54 | 34 | 中兴通讯 | 2024-03-05 二 | 29.72 | 30.27 | 29.10 | 29.99 | 28.92 | -3.87% | 6.79% | 2732851 | 803801万 | 1171.86 | 1391.93 | 15.29 | 35 | 中兴通讯 | 2024-03-04 一 | 30.99 | 30.54 | 30.27 | 31.20 | 29.64 | -0.88% | 6.23% | 2508688 | 759069万 | 1218.98 | 1447.89 | 15.91 | 36 | 中兴通讯 | 2024-03-01 五 | 29.85 | 29.86 | 30.54 | 30.93 | 29.48 | 2.28% | 7.97% | 3209033 | 970285万 | 1229.85 | 1460.81 | 16.05 | 37 | 中兴通讯 | 2024-02-29 四 | 27.18 | 27.38 | 29.86 | 29.98 | 27.16 | 9.06% | 8.58% | 3453449 | 1000256万 | 1202.47 | 1428.28 | 15.69 | 38 | 中兴通讯 | 2024-02-28 三 | 28.88 | 28.16 | 27.38 | 29.36 | 27.38 | -2.77% | 8.90% | 3582095 | 1021555万 | 1102.6 | 1309.65 | 14.39 | 39 | 中兴通讯 | 2024-02-27 二 | 25.50 | 25.60 | 28.16 | 28.16 | 25.38 | 10.00% | 7.19% | 2894597 | 788899万 | 1134.01 | 1346.96 | 14.8 | 40 | 中兴通讯 | 2024-02-26 一 | 25.66 | 25.52 | 25.60 | 26.13 | 25.42 | 0.31% | 2.88% | 1159985 | 299313万 | 1030.92 | 1224.51 | 13.45 | 41 | 中兴通讯 | 2024-02-23 五 | 25.60 | 25.32 | 25.52 | 25.74 | 25.25 | 0.79% | 2.56% | 1032786 | 262897万 | 1027.7 | 1220.69 | 13.41 | 42 | 中兴通讯 | 2024-02-22 四 | 24.99 | 24.44 | 25.32 | 25.90 | 24.84 | 3.60% | 3.46% | 1394077 | 352556万 | 1019.64 | 1211.12 | 13.31 | 43 | 中兴通讯 | 2024-02-21 三 | 24.04 | 24.29 | 24.44 | 24.97 | 24.01 | 0.62% | 2.77% | 1113943 | 273689万 | 984.2 | 1169.03 | 12.84 | 44 | 中兴通讯 | 2024-02-20 二 | 24.49 | 24.70 | 24.29 | 24.56 | 24.10 | -1.66% | 1.99% | 800374 | 194554万 | 978.16 | 1161.85 | 12.77 | 45 | 中兴通讯 | 2024-02-19 一 | 24.60 | 24.00 | 24.70 | 24.77 | 24.06 | 2.92% | 2.99% | 1205906 | 294441万 | 994.67 | 1181.46 | 12.98 | 46 | 中兴通讯 | 2024-02-08 四 | 23.38 | 23.15 | 24.00 | 24.15 | 23.30 | 3.67% | 2.69% | 1083458 | 258070万 | 966.48 | 1147.98 | 12.61 | 47 | 中兴通讯 | 2024-02-07 三 | 23.07 | 23.08 | 23.15 | 23.34 | 22.81 | 0.30% | 2.44% | 983806 | 226780万 | 932.26 | 1107.32 | 12.17 | 48 | 中兴通讯 | 2024-02-06 二 | 21.58 | 21.86 | 23.08 | 23.09 | 21.56 | 5.58% | 2.79% | 1122665 | 252926万 | 929.44 | 1103.97 | 12.13 | 49 | 中兴通讯 | 2024-02-05 一 | 21.43 | 21.70 | 21.86 | 22.33 | 20.89 | 0.74% | 2.50% | 1006248 | 218526万 | 880.31 | 1045.62 | 11.49 | 50 | 中兴通讯 | 2024-02-02 五 | 22.32 | 22.27 | 21.70 | 22.62 | 21.03 | -2.56% | 2.10% | 843858 | 184237万 | 873.86 | 1037.97 | 11.4 | 51 | 中兴通讯 | 2024-02-01 四 | 21.68 | 21.96 | 22.27 | 22.78 | 21.55 | 1.41% | 1.93% | 778354 | 173492万 | 896.82 | 1065.23 | 11.7 | 52 | 中兴通讯 | 2024-01-31 三 | 22.75 | 22.85 | 21.96 | 22.86 | 21.94 | -3.89% | 2.22% | 895286 | 199610万 | 884.33 | 1050.4 | 11.54 | 53 | 中兴通讯 | 2024-01-30 二 | 23.42 | 23.63 | 22.85 | 23.75 | 22.80 | -3.30% | 1.93% | 775232 | 180288万 | 920.17 | 1092.97 | 12.01 | 54 | 中兴通讯 | 2024-01-29 一 | 24.40 | 24.22 | 23.63 | 24.46 | 23.56 | -2.44% | 1.96% | 789844 | 188264万 | 951.59 | 1130.28 | 12.42 | 55 | 中兴通讯 | 2024-01-26 五 | 24.52 | 24.72 | 24.22 | 24.66 | 24.11 | -2.02% | 2.37% | 953656 | 232646万 | 975.34 | 1158.5 | 12.73 | 56 | 中兴通讯 | 2024-01-25 四 | 23.85 | 24.02 | 24.72 | 24.89 | 23.71 | 2.91% | 3.57% | 1436593 | 350961万 | 995.48 | 1182.42 | 12.99 | 57 | 中兴通讯 | 2024-01-24 三 | 24.04 | 23.89 | 24.02 | 24.09 | 23.11 | 0.54% | 2.56% | 1030620 | 243629万 | 967.29 | 1148.94 | 12.62 | 58 | 中兴通讯 | 2024-01-23 二 | 22.80 | 22.87 | 23.89 | 24.03 | 22.71 | 4.46% | 2.88% | 1158605 | 273502万 | 962.06 | 1142.72 | 12.56 | 59 | 中兴通讯 | 2024-01-22 一 | 23.85 | 23.80 | 22.87 | 23.93 | 22.67 | -3.91% | 2.17% | 875641 | 204685万 | 920.98 | 1093.93 | 12.02 | 60 | 中兴通讯 | 2024-01-19 五 | 23.99 | 24.05 | 23.80 | 24.30 | 23.72 | -1.04% | 1.90% | 766256 | 183968万 | 958.43 | 1138.41 | 12.51 | 61 | 中兴通讯 | 2024-01-18 四 | 23.20 | 23.37 | 24.05 | 24.05 | 23.10 | 2.91% | 2.72% | 1097115 | 258521万 | 968.5 | 1150.37 | 12.64 | 62 | 中兴通讯 | 2024-01-17 三 | 23.92 | 24.07 | 23.37 | 24.10 | 23.37 | -2.91% | 1.56% | 627686 | 148858万 | 941.11 | 1117.85 | 12.28 | 63 | 中兴通讯 | 2024-01-16 二 | 23.48 | 23.63 | 24.07 | 24.10 | 23.31 | 1.86% | 1.81% | 728181 | 172527万 | 969.3 | 1151.33 | 12.65 | 64 | 中兴通讯 | 2024-01-15 一 | 23.31 | 23.56 | 23.63 | 23.93 | 23.25 | 0.30% | 1.24% | 498830 | 117816万 | 951.59 | 1130.28 | 12.42 | 65 | 中兴通讯 | 2024-01-12 五 | 23.97 | 24.13 | 23.56 | 24.01 | 23.54 | -2.36% | 1.78% | 718094 | 170583万 | 948.77 | 1126.93 | 12.38 | 66 | 中兴通讯 | 2024-01-11 四 | 23.76 | 23.80 | 24.13 | 24.29 | 23.66 | 1.39% | 2.25% | 907951 | 218644万 | 971.72 | 1154.2 | 12.68 | 67 | 中兴通讯 | 2024-01-10 三 | 23.61 | 23.77 | 23.80 | 24.24 | 23.25 | 0.13% | 1.94% | 782668 | 186551万 | 958.43 | 1138.41 | 12.51 | 68 | 中兴通讯 | 2024-01-09 二 | 23.54 | 23.40 | 23.77 | 24.15 | 23.42 | 1.58% | 2.17% | 873155 | 207643万 | 957.22 | 1136.98 | 12.49 | 69 | 中兴通讯 | 2024-01-08 一 | 24.48 | 24.55 | 23.40 | 24.50 | 23.39 | -4.68% | 2.88% | 1160359 | 274816万 | 942.32 | 1119.28 | 12.3 | 70 | 中兴通讯 | 2024-01-05 五 | 25.02 | 24.94 | 24.55 | 25.33 | 24.38 | -1.56% | 2.39% | 961239 | 238520万 | 988.63 | 1174.29 | 12.9 | 71 | 中兴通讯 | 2024-01-04 四 | 25.42 | 25.33 | 24.94 | 25.42 | 24.76 | -1.54% | 1.92% | 774604 | 193400万 | 1004.34 | 1192.94 | 13.11 | 72 | 中兴通讯 | 2024-01-03 三 | 25.50 | 25.60 | 25.33 | 25.77 | 25.06 | -1.05% | 1.84% | 739696 | 188049万 | 1020.04 | 1211.6 | 13.31 | 73 | 中兴通讯 | 2024-01-02 二 | 26.50 | 26.48 | 25.60 | 26.51 | 25.58 | -3.32% | 2.79% | 1124613 | 290574万 | 1030.92 | 1224.51 | 13.45 | 74 | 中兴通讯 | 2023-12-29 五 | 26.25 | 26.30 | 26.48 | 26.53 | 26.10 | 0.68% | 1.99% | 802470 | 211628万 | 1066.36 | 1266.61 | 13.92 | 75 | 中兴通讯 | 2023-12-28 四 | 24.54 | 24.64 | 26.30 | 26.41 | 24.46 | 6.74% | 4.17% | 1679723 | 433326万 | 1059.11 | 1258 | 13.82 | 76 | 中兴通讯 | 2023-12-27 三 | 24.63 | 24.64 | 24.64 | 24.85 | 24.48 | 0.00% | 1.30% | 523596 | 129031万 | 992.26 | 1178.59 | 12.95 | 77 | 中兴通讯 | 2023-12-26 二 | 25.27 | 25.32 | 24.64 | 25.32 | 24.38 | -2.69% | 1.76% | 709432 | 175339万 | 992.26 | 1178.59 | 12.95 | 78 | 中兴通讯 | 2023-12-25 一 | 25.10 | 25.17 | 25.32 | 25.66 | 25.10 | 0.60% | 1.11% | 446304 | 113357万 | 1019.64 | 1211.12 | 13.31 | 79 | 中兴通讯 | 2023-12-22 五 | 25.57 | 25.57 | 25.17 | 25.95 | 25.01 | -1.56% | 1.71% | 690325 | 175870万 | 1013.6 | 1203.94 | 13.23 | 80 | 中兴通讯 | 2023-12-21 四 | 24.93 | 25.16 | 25.57 | 25.74 | 24.70 | 1.63% | 1.83% | 738459 | 186149万 | 1029.71 | 1223.08 | 13.44 | 81 | 中兴通讯 | 2023-12-20 三 | 25.94 | 25.94 | 25.16 | 26.01 | 25.15 | -3.01% | 1.79% | 721277 | 183235万 | 1013.2 | 1203.47 | 13.22 | 82 | 中兴通讯 | 2023-12-19 二 | 25.83 | 25.97 | 25.94 | 26.24 | 25.66 | -0.12% | 1.48% | 597919 | 154918万 | 1044.61 | 1240.78 | 13.63 | 83 | 中兴通讯 | 2023-12-18 一 | 26.45 | 26.68 | 25.97 | 26.54 | 25.75 | -2.66% | 1.95% | 784957 | 205230万 | 1045.82 | 1242.21 | 13.65 | 84 | 中兴通讯 | 2023-12-15 五 | 26.46 | 26.35 | 26.68 | 27.24 | 26.12 | 1.25% | 3.55% | 1428091 | 382528万 | 1074.41 | 1276.17 | 14.02 | 85 | 中兴通讯 | 2023-12-14 四 | 26.04 | 25.88 | 26.35 | 27.27 | 26.04 | 1.82% | 3.18% | 1281248 | 342709万 | 1061.12 | 1260.39 | 13.85 | 86 | 中兴通讯 | 2023-12-13 三 | 26.45 | 26.45 | 25.88 | 26.52 | 25.88 | -2.16% | 1.40% | 563549 | 147555万 | 1042.19 | 1237.91 | 13.6 | 87 | 中兴通讯 | 2023-12-12 二 | 26.45 | 26.57 | 26.45 | 26.78 | 26.20 | -0.45% | 1.63% | 656303 | 173762万 | 1065.15 | 1265.17 | 13.9 | 88 | 中兴通讯 | 2023-12-11 一 | 25.90 | 26.10 | 26.57 | 26.62 | 25.51 | 1.80% | 2.39% | 960616 | 250791万 | 1069.98 | 1270.91 | 13.96 | 89 | 中兴通讯 | 2023-12-08 五 | 25.10 | 25.17 | 26.10 | 26.48 | 25.04 | 3.69% | 3.21% | 1292807 | 335159万 | 1051.05 | 1248.43 | 13.72 | 90 | 中兴通讯 | 2023-12-07 四 | 25.14 | 25.21 | 25.17 | 25.37 | 24.92 | -0.16% | 1.29% | 520484 | 130873万 | 1013.6 | 1203.94 | 13.23 | 91 | 中兴通讯 | 2023-12-06 三 | 25.00 | 25.08 | 25.21 | 25.42 | 24.92 | 0.52% | 1.19% | 479788 | 120673万 | 1015.21 | 1205.86 | 13.25 | 92 | 中兴通讯 | 2023-12-05 二 | 25.65 | 25.78 | 25.08 | 25.65 | 25.03 | -2.72% | 1.75% | 703615 | 178274万 | 1009.98 | 1199.64 | 13.18 | 93 | 中兴通讯 | 2023-12-04 一 | 26.15 | 26.14 | 25.78 | 26.30 | 25.61 | -1.38% | 1.71% | 690326 | 179389万 | 1038.17 | 1233.12 | 13.55 | 94 | 中兴通讯 | 2023-12-01 五 | 25.59 | 25.63 | 26.14 | 26.28 | 25.52 | 1.99% | 1.92% | 771401 | 199714万 | 1052.66 | 1250.34 | 13.74 | 95 | 中兴通讯 | 2023-11-30 四 | 25.64 | 25.78 | 25.63 | 25.84 | 25.43 | -0.58% | 1.08% | 435479 | 111546万 | 1032.13 | 1225.95 | 13.47 | 96 | 中兴通讯 | 2023-11-29 三 | 25.98 | 25.98 | 25.78 | 26.15 | 25.71 | -0.77% | 1.15% | 462955 | 119945万 | 1038.17 | 1233.12 | 13.55 | 97 | 中兴通讯 | 2023-11-28 二 | 26.09 | 26.11 | 25.98 | 26.19 | 25.79 | -0.50% | 1.13% | 455252 | 118119万 | 1046.22 | 1242.69 | 13.65 | 98 | 中兴通讯 | 2023-11-24 五 | 26.82 | 26.83 | 26.25 | 26.85 | 26.16 | -2.16% | 1.51% | 608012 | 160461万 | 1057.09 | 1255.6 | 13.8 | 99 | 中兴通讯 | 2023-11-23 四 | 26.67 | 26.57 | 26.83 | 26.83 | 26.38 | 0.98% | 1.52% | 612117 | 162919万 | 1080.45 | 1283.35 | 14.1 | 100 | 中兴通讯 | 2023-11-22 三 | 27.21 | 27.24 | 26.57 | 27.24 | 26.57 | -2.46% | 2.06% | 828416 | 222731万 | 1069.98 | 1270.91 | 13.96 | 101 | 中兴通讯 | 2023-11-21 二 | 27.77 | 27.52 | 27.24 | 27.95 | 27.18 | -1.02% | 2.02% | 813366 | 224260万 | 1096.96 | 1302.96 | 14.32 | 102 | 中兴通讯 | 2023-11-20 一 | 27.48 | 27.56 | 27.52 | 27.87 | 27.06 | -0.15% | 2.29% | 920525 | 252448万 | 1108.24 | 1316.35 | 14.46 | 103 | 中兴通讯 | 2023-11-17 五 | 27.25 | 27.43 | 27.56 | 27.85 | 27.17 | 0.47% | 1.81% | 728543 | 200083万 | 1109.85 | 1318.26 | 14.48 | 104 | 中兴通讯 | 2023-11-16 四 | 27.64 | 27.77 | 27.43 | 27.91 | 27.43 | -1.22% | 1.73% | 694843 | 192048万 | 1104.61 | 1312.05 | 14.42 | 105 | 中兴通讯 | 2023-11-15 三 | 28.12 | 27.78 | 27.77 | 28.17 | 27.70 | -0.04% | 2.03% | 818260 | 227992万 | 1118.3 | 1328.31 | 14.59 | 106 | 中兴通讯 | 2023-11-14 二 | 27.89 | 27.92 | 27.78 | 28.04 | 27.55 | -0.50% | 2.16% | 869652 | 241281万 | 1118.71 | 1328.79 | 14.6 | 107 | 中兴通讯 | 2023-11-13 一 | 27.35 | 27.21 | 27.92 | 28.16 | 27.35 | 2.61% | 3.16% | 1273197 | 354010万 | 1124.34 | 1335.48 | 14.67 | 108 | 中兴通讯 | 2023-11-10 五 | 27.40 | 27.69 | 27.21 | 27.57 | 27.06 | -1.73% | 2.11% | 848213 | 231425万 | 1095.75 | 1301.52 | 14.3 | 109 | 中兴通讯 | 2023-11-09 四 | 27.12 | 27.27 | 27.69 | 27.79 | 27.05 | 1.54% | 2.99% | 1205056 | 331075万 | 1115.08 | 1324.48 | 14.55 | 110 | 中兴通讯 | 2023-11-08 三 | 27.20 | 27.21 | 27.27 | 27.57 | 26.76 | 0.22% | 2.56% | 1032309 | 279935万 | 1098.17 | 1304.39 | 14.33 | 111 | 中兴通讯 | 2023-11-07 二 | 26.90 | 27.06 | 27.21 | 27.45 | 26.53 | 0.55% | 2.74% | 1104851 | 297907万 | 1095.75 | 1301.52 | 14.3 | 112 | 中兴通讯 | 2023-11-06 一 | 26.55 | 26.30 | 27.06 | 27.20 | 26.28 | 2.89% | 2.95% | 1186666 | 318124万 | 1089.71 | 1294.35 | 14.22 | 113 | 中兴通讯 | 2023-11-03 五 | 25.72 | 25.71 | 26.30 | 26.38 | 25.72 | 2.29% | 2.16% | 868433 | 227077万 | 1059.11 | 1257.99 | 13.82 | 114 | 中兴通讯 | 2023-11-02 四 | 26.15 | 26.03 | 25.71 | 26.28 | 25.65 | -1.23% | 1.50% | 603785 | 156520万 | 1035.35 | 1229.77 | 13.51 | 115 | 中兴通讯 | 2023-11-01 三 | 26.23 | 26.15 | 26.03 | 26.47 | 25.83 | -0.46% | 1.40% | 564257 | 147405万 | 1048.23 | 1245.08 | 13.68 | 116 | 中兴通讯 | 2023-10-31 二 | 26.63 | 26.62 | 26.15 | 26.63 | 26.00 | -1.77% | 2.00% | 803655 | 210750万 | 1053.07 | 1250.82 | 13.74 | 117 | 中兴通讯 | 2023-10-30 一 | 25.82 | 26.06 | 26.62 | 27.12 | 25.56 | 2.15% | 3.37% | 1355142 | 357251万 | 1071.99 | 1273.3 | 13.99 | 118 | 中兴通讯 | 2023-10-27 五 | 25.40 | 25.66 | 26.06 | 26.30 | 25.15 | 1.56% | 3.36% | 1352143 | 348385万 | 1049.44 | 1246.51 | 13.7 | 119 | 中兴通讯 | 2023-10-26 四 | 25.55 | 25.90 | 25.66 | 25.74 | 24.90 | -0.93% | 2.94% | 1183049 | 299211万 | 1033.33 | 1227.38 | 13.49 | 120 | 中兴通讯 | 2023-10-25 三 | 26.75 | 26.19 | 25.90 | 26.75 | 25.69 | -1.11% | 3.03% | 1219896 | 318104万 | 1043 | 1238.86 | 13.61 | 121 | 中兴通讯 | 2023-10-24 二 | 27.99 | 27.98 | 26.19 | 28.09 | 25.57 | -6.40% | 4.66% | 1877177 | 493407万 | 1054.68 | 1252.73 | 13.76 | 122 | 中兴通讯 | 2023-10-23 一 | 28.95 | 29.09 | 27.98 | 29.00 | 27.73 | -3.82% | 2.13% | 857997 | 242265万 | 1126.76 | 1338.35 | 14.7 | 123 | 中兴通讯 | 2023-10-20 五 | 30.14 | 30.21 | 29.09 | 30.18 | 29.00 | -3.71% | 1.87% | 752096 | 221416万 | 1171.46 | 1391.45 | 15.48 | 124 | 中兴通讯 | 2023-10-19 四 | 30.40 | 30.35 | 30.21 | 30.97 | 30.10 | -0.46% | 1.32% | 533023 | 162337万 | 1216.56 | 1445.02 | 16.08 | 125 | 中兴通讯 | 2023-10-18 三 | 30.98 | 31.47 | 30.35 | 31.00 | 30.00 | -3.56% | 1.87% | 753371 | 228900万 | 1222.2 | 1451.72 | 16.15 | 126 | 中兴通讯 | 2023-10-17 二 | 31.80 | 31.74 | 31.47 | 31.98 | 31.34 | -0.85% | 1.03% | 413611 | 130545万 | 1267.3 | 1505.29 | 16.75 | 127 | 中兴通讯 | 2023-10-16 一 | 32.26 | 32.26 | 31.74 | 32.26 | 31.32 | -1.61% | 1.44% | 581556 | 184389万 | 1278.18 | 1518.2 | 16.89 | 128 | 中兴通讯 | 2023-10-13 五 | 33.50 | 33.73 | 32.26 | 33.50 | 31.81 | -4.36% | 2.41% | 971231 | 315377万 | 1299.12 | 1543.08 | 17.17 | 129 | 中兴通讯 | 2023-10-12 四 | 34.18 | 33.92 | 33.73 | 34.29 | 33.56 | -0.56% | 1.22% | 493028 | 166546万 | 1358.31 | 1613.39 | 17.95 | 130 | 中兴通讯 | 2023-10-11 三 | 33.01 | 32.93 | 33.92 | 34.38 | 33.01 | 3.01% | 1.99% | 800077 | 271481万 | 1365.96 | 1622.48 | 18.05 | 131 | 中兴通讯 | 2023-10-10 二 | 33.55 | 33.55 | 32.93 | 33.75 | 32.87 | -1.85% | 1.05% | 420966 | 139741万 | 1326.1 | 1575.12 | 17.53 | 132 | 中兴通讯 | 2023-10-09 一 | 32.44 | 32.68 | 33.55 | 33.88 | 32.08 | 2.66% | 2.00% | 807014 | 267078万 | 1351.06 | 1604.78 | 17.86 | 133 | 中兴通讯 | 2023-09-28 四 | 32.82 | 32.98 | 32.68 | 33.06 | 32.42 | -0.91% | 1.41% | 566094 | 185015万 | 1316.03 | 1563.17 | 17.39 | 134 | 中兴通讯 | 2023-09-27 三 | 33.65 | 33.88 | 32.98 | 33.85 | 32.73 | -2.66% | 2.09% | 841364 | 278673万 | 1328.11 | 1577.51 | 17.55 | 135 | 中兴通讯 | 2023-09-26 二 | 33.72 | 33.77 | 33.88 | 34.42 | 33.65 | 0.33% | 1.39% | 559525 | 190445万 | 1364.35 | 1620.56 | 18.03 | 136 | 中兴通讯 | 2023-09-25 一 | 34.54 | 34.76 | 33.77 | 34.65 | 33.68 | -2.85% | 1.63% | 657004 | 223802万 | 1359.92 | 1615.3 | 17.97 | 137 | 中兴通讯 | 2023-09-22 五 | 33.14 | 33.21 | 34.76 | 34.80 | 32.88 | 4.67% | 2.82% | 1136451 | 389777万 | 1399.79 | 1662.66 | 18.5 | 138 | 中兴通讯 | 2023-09-21 四 | 32.53 | 32.43 | 33.21 | 34.09 | 32.45 | 2.41% | 2.18% | 879338 | 293876万 | 1337.37 | 1588.52 | 17.68 | 139 | 中兴通讯 | 2023-09-20 三 | 32.35 | 32.32 | 32.43 | 32.86 | 32.30 | 0.34% | 0.74% | 298545 | 97253万 | 1305.96 | 1551.21 | 17.26 | 140 | 中兴通讯 | 2023-09-19 二 | 32.60 | 32.63 | 32.32 | 32.74 | 32.08 | -0.95% | 0.84% | 339075 | 109701万 | 1301.53 | 1545.94 | 17.2 | 141 | 中兴通讯 | 2023-09-18 一 | 32.54 | 32.60 | 32.63 | 33.25 | 32.30 | 0.09% | 0.94% | 377943 | 123892万 | 1314.01 | 1560.77 | 17.37 | 142 | 中兴通讯 | 2023-09-15 五 | 33.28 | 33.34 | 32.60 | 33.42 | 32.56 | -2.22% | 1.24% | 499254 | 164194万 | 1312.81 | 1559.34 | 17.35 | 143 | 中兴通讯 | 2023-09-14 四 | 33.42 | 33.00 | 33.34 | 34.23 | 33.21 | 1.03% | 1.59% | 639482 | 214912万 | 1342.61 | 1594.73 | 17.75 | 144 | 中兴通讯 | 2023-09-13 三 | 33.73 | 33.90 | 33.00 | 33.73 | 32.73 | -2.65% | 1.07% | 432399 | 143058万 | 1328.91 | 1578.47 | 17.56 | 145 | 中兴通讯 | 2023-09-12 二 | 34.00 | 34.18 | 33.90 | 34.30 | 33.62 | -0.82% | 0.92% | 369799 | 125326万 | 1365.16 | 1621.52 | 18.04 | 146 | 中兴通讯 | 2023-09-11 一 | 32.94 | 32.85 | 34.18 | 34.95 | 32.88 | 4.05% | 2.14% | 862357 | 292704万 | 1376.43 | 1634.91 | 18.19 | 147 | 中兴通讯 | 2023-09-08 五 | 33.02 | 33.17 | 32.85 | 33.40 | 32.55 | -0.96% | 1.00% | 402693 | 132279万 | 1322.87 | 1571.3 | 17.48 | 148 | 中兴通讯 | 2023-09-07 四 | 33.90 | 33.88 | 33.17 | 33.98 | 33.10 | -2.10% | 0.95% | 383421 | 128180万 | 1335.76 | 1586.6 | 17.66 | 149 | 中兴通讯 | 2023-09-06 三 | 33.98 | 34.20 | 33.88 | 34.06 | 33.27 | -0.94% | 1.51% | 606891 | 204031万 | 1364.35 | 1620.56 | 18.03 | 150 | 中兴通讯 | 2023-09-05 二 | 35.17 | 35.22 | 34.20 | 35.17 | 34.02 | -2.90% | 1.52% | 611561 | 210050万 | 1377.22 | 1635.85 | 18.2 | 151 | 中兴通讯 | 2023-09-04 一 | 35.30 | 34.86 | 35.22 | 35.45 | 34.64 | 1.03% | 1.32% | 532118 | 186535万 | 1418.29 | 1684.64 | 18.75 | 152 | 中兴通讯 | 2023-09-01 五 | 35.51 | 35.45 | 34.86 | 35.60 | 34.40 | -1.66% | 1.37% | 552293 | 193002万 | 1403.8 | 1667.42 | 18.55 | 153 | 中兴通讯 | 2023-08-31 四 | 34.98 | 35.20 | 35.45 | 35.84 | 34.85 | 0.71% | 1.27% | 510618 | 180833万 | 1427.56 | 1695.64 | 18.87 | 154 | 中兴通讯 | 2023-08-30 三 | 34.94 | 34.91 | 35.20 | 36.20 | 34.92 | 0.83% | 1.79% | 722747 | 256369万 | 1417.49 | 1683.68 | 18.74 | 155 | 中兴通讯 | 2023-08-29 二 | 34.00 | 34.27 | 34.91 | 35.11 | 33.63 | 1.87% | 1.85% | 745582 | 257442万 | 1405.81 | 1669.81 | 18.58 | 156 | 中兴通讯 | 2023-08-28 一 | 35.40 | 33.71 | 34.27 | 35.54 | 34.12 | 1.66% | 1.45% | 584306 | 202542万 | 1380.04 | 1639.2 | 18.24 | 157 | 中兴通讯 | 2023-08-25 五 | 34.22 | 34.95 | 33.71 | 34.24 | 32.90 | -3.55% | 1.51% | 608734 | 205001万 | 1357.49 | 1612.41 | 17.94 | 158 | 中兴通讯 | 2023-08-23 三 | 35.83 | 36.33 | 34.73 | 35.83 | 34.70 | -4.40% | 1.44% | 577891 | 203090万 | 1398.56 | 1661.2 | 18.49 | 159 | 中兴通讯 | 2023-08-22 二 | 35.10 | 34.60 | 36.33 | 36.50 | 34.70 | 5.00% | 2.10% | 844792 | 300380万 | 1462.99 | 1737.73 | 19.34 |
|
行情刷新 | 流通股东
|