| 股票名称 | 代码 000070 | 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 | 特发信息 | 2024-04-26 五 | 7.31 | 7.43 | 7.61 | 7.70 | 7.31 | 2.42% | 3.78% | 336193 | 25529万 | 67.62 | 68.52 | -27.63 | 2 | 特发信息 | 2024-04-25 四 | 7.50 | 7.62 | 7.43 | 7.59 | 7.42 | -2.49% | 3.23% | 287421 | 21528万 | 66.02 | 66.9 | -84.37 | 3 | 特发信息 | 2024-04-24 三 | 7.23 | 7.18 | 7.62 | 7.62 | 7.23 | 6.13% | 4.52% | 401421 | 29948万 | 67.71 | 68.61 | -86.52 | 4 | 特发信息 | 2024-04-23 二 | 7.16 | 7.10 | 7.18 | 7.31 | 7.12 | 1.13% | 2.61% | 232057 | 16751万 | 63.8 | 64.64 | -81.53 | 5 | 特发信息 | 2024-04-22 一 | 7.10 | 7.10 | 7.10 | 7.18 | 6.84 | 0.00% | 2.79% | 248187 | 17542万 | 63.09 | 63.92 | -80.62 | 6 | 特发信息 | 2024-04-19 五 | 7.21 | 7.29 | 7.10 | 7.30 | 7.08 | -2.61% | 2.87% | 255118 | 18257万 | 63.09 | 63.92 | -80.62 | 7 | 特发信息 | 2024-04-18 四 | 7.31 | 7.34 | 7.29 | 7.48 | 7.14 | -0.68% | 3.44% | 306021 | 22417万 | 64.78 | 65.64 | -82.78 | 8 | 特发信息 | 2024-04-17 三 | 6.89 | 6.81 | 7.34 | 7.35 | 6.89 | 7.78% | 4.01% | 356487 | 25794万 | 65.22 | 66.09 | -83.34 | 9 | 特发信息 | 2024-04-16 二 | 7.60 | 7.57 | 6.81 | 7.65 | 6.81 | -10.04% | 5.61% | 498638 | 35021万 | 60.51 | 61.31 | -77.33 | 10 | 特发信息 | 2024-04-15 一 | 7.94 | 7.97 | 7.57 | 8.00 | 7.40 | -5.02% | 4.05% | 359696 | 27569万 | 67.27 | 68.16 | -85.95 | 11 | 特发信息 | 2024-04-12 五 | 7.88 | 7.88 | 7.97 | 8.10 | 7.88 | 1.14% | 3.11% | 276351 | 22114万 | 70.82 | 71.76 | -90.5 | 12 | 特发信息 | 2024-04-11 四 | 7.86 | 7.94 | 7.88 | 8.08 | 7.83 | -0.76% | 2.79% | 247476 | 19748万 | 70.02 | 70.95 | -89.47 | 13 | 特发信息 | 2024-04-10 三 | 8.36 | 8.39 | 7.94 | 8.37 | 7.90 | -5.36% | 4.89% | 434829 | 34994万 | 70.55 | 71.49 | -90.16 | 14 | 特发信息 | 2024-04-09 二 | 8.49 | 8.57 | 8.39 | 8.54 | 8.31 | -2.10% | 3.52% | 312682 | 26243万 | 74.55 | 75.54 | -95.27 | 15 | 特发信息 | 2024-04-08 一 | 8.48 | 8.48 | 8.57 | 8.75 | 8.24 | 1.06% | 4.85% | 430547 | 36669万 | 76.15 | 77.16 | -97.31 | 16 | 特发信息 | 2024-04-03 三 | 8.76 | 8.83 | 8.48 | 8.81 | 8.41 | -3.96% | 4.20% | 372827 | 31770万 | 75.35 | 76.35 | -96.29 | 17 | 特发信息 | 2024-04-02 二 | 9.15 | 9.14 | 8.83 | 9.25 | 8.74 | -3.39% | 5.23% | 465108 | 41363万 | 78.46 | 79.5 | -100.26 | 18 | 特发信息 | 2024-04-01 一 | 9.00 | 8.89 | 9.14 | 9.45 | 9.00 | 2.81% | 6.20% | 551178 | 50623万 | 81.22 | 82.29 | -103.78 | 19 | 特发信息 | 2024-03-29 五 | 8.70 | 8.85 | 8.89 | 8.97 | 8.65 | 0.45% | 5.36% | 475917 | 41934万 | 78.99 | 80.04 | -100.94 | 20 | 特发信息 | 2024-03-28 四 | 8.25 | 8.40 | 8.85 | 9.18 | 8.18 | 5.36% | 9.20% | 817082 | 72270万 | 78.64 | 79.68 | -100.49 | 21 | 特发信息 | 2024-03-27 三 | 9.22 | 9.33 | 8.40 | 9.34 | 8.40 | -9.97% | 9.15% | 813303 | 70646万 | 74.64 | 75.63 | -95.38 | 22 | 特发信息 | 2024-03-26 二 | 9.65 | 9.84 | 9.33 | 9.77 | 9.17 | -5.18% | 9.12% | 810668 | 76483万 | 82.9 | 84 | -105.94 | 23 | 特发信息 | 2024-03-25 一 | 9.52 | 9.54 | 9.84 | 10.39 | 9.10 | 3.14% | 14.59% | 1296567 | 127517万 | 87.44 | 88.59 | -111.73 | 24 | 特发信息 | 2024-03-22 五 | 9.50 | 9.50 | 9.54 | 9.80 | 9.31 | 0.42% | 9.63% | 855498 | 81757万 | 84.77 | 85.89 | -108.32 | 25 | 特发信息 | 2024-03-21 四 | 9.76 | 9.76 | 9.50 | 9.77 | 9.41 | -2.66% | 10.00% | 888948 | 84511万 | 84.41 | 85.53 | -107.87 | 26 | 特发信息 | 2024-03-20 三 | 9.26 | 9.26 | 9.76 | 9.92 | 9.20 | 5.40% | 15.66% | 1391259 | 134248万 | 86.73 | 87.87 | -110.82 | 27 | 特发信息 | 2024-03-19 二 | 9.22 | 9.22 | 9.26 | 9.50 | 9.10 | 0.43% | 10.04% | 891928 | 82908万 | 82.28 | 83.37 | -105.14 | 28 | 特发信息 | 2024-03-18 一 | 9.09 | 9.02 | 9.22 | 9.32 | 9.07 | 2.22% | 8.95% | 795207 | 73217万 | 81.93 | 83.01 | -104.69 | 29 | 特发信息 | 2024-03-15 五 | 8.89 | 8.90 | 9.02 | 9.02 | 8.74 | 1.35% | 5.00% | 444337 | 39506万 | 80.15 | 81.21 | -102.42 | 30 | 特发信息 | 2024-03-14 四 | 8.98 | 9.10 | 8.90 | 9.07 | 8.74 | -2.20% | 6.51% | 578281 | 51539万 | 79.08 | 80.13 | -101.06 | 31 | 特发信息 | 2024-03-08 五 | 8.55 | 8.55 | 9.08 | 9.18 | 8.54 | 6.20% | 11.66% | 1035674 | 93000万 | 80.68 | 81.75 | -103.1 | 32 | 特发信息 | 2024-03-07 四 | 8.87 | 8.84 | 8.55 | 8.96 | 8.52 | -3.28% | 7.15% | 634923 | 55451万 | 75.97 | 76.98 | -97.08 | 33 | 特发信息 | 2024-03-06 三 | 8.78 | 8.98 | 8.84 | 8.97 | 8.67 | -1.56% | 7.36% | 654403 | 57815万 | 78.55 | 79.59 | -100.38 | 34 | 特发信息 | 2024-03-05 二 | 9.01 | 9.33 | 8.98 | 9.24 | 8.85 | -3.75% | 10.50% | 932912 | 84666万 | 79.79 | 80.85 | -101.96 | 35 | 特发信息 | 2024-03-04 一 | 8.96 | 8.90 | 9.33 | 9.44 | 8.83 | 4.83% | 13.94% | 1238724 | 114122万 | 82.9 | 84 | -105.94 | 36 | 特发信息 | 2024-03-01 五 | 8.91 | 9.05 | 8.90 | 9.13 | 8.70 | -1.66% | 10.61% | 942651 | 84201万 | 79.08 | 80.13 | -101.06 | 37 | 特发信息 | 2024-02-29 四 | 8.23 | 8.74 | 9.05 | 9.15 | 8.23 | 3.55% | 12.69% | 1127981 | 100133万 | 80.42 | 81.48 | -102.76 | 38 | 特发信息 | 2024-02-28 三 | 9.50 | 9.71 | 8.74 | 9.58 | 8.74 | -9.99% | 17.57% | 1560894 | 143748万 | 77.66 | 78.69 | -99.24 | 39 | 特发信息 | 2024-02-27 二 | 8.85 | 8.85 | 9.71 | 9.74 | 8.51 | 9.72% | 20.89% | 1856291 | 167637万 | 86.28 | 87.42 | -110.25 | 40 | 特发信息 | 2024-02-26 一 | 8.98 | 8.94 | 8.85 | 9.40 | 8.52 | -1.01% | 21.17% | 1881319 | 169019万 | 78.64 | 79.68 | -100.49 | 41 | 特发信息 | 2024-02-23 五 | 8.53 | 8.13 | 8.94 | 8.94 | 8.34 | 9.96% | 22.87% | 2031828 | 176771万 | 79.44 | 80.49 | -101.51 | 42 | 特发信息 | 2024-02-22 四 | 7.56 | 7.39 | 8.13 | 8.13 | 7.43 | 10.01% | 12.75% | 1133264 | 87689万 | 72.24 | 73.2 | -92.31 | 43 | 特发信息 | 2024-02-21 三 | 7.15 | 7.38 | 7.39 | 7.70 | 7.10 | 0.14% | 13.82% | 1227829 | 91238万 | 65.67 | 66.54 | -83.91 | 44 | 特发信息 | 2024-02-20 二 | 7.44 | 7.24 | 7.38 | 7.76 | 7.19 | 1.93% | 15.53% | 1380256 | 102465万 | 65.58 | 66.45 | -83.8 | 45 | 特发信息 | 2024-02-19 一 | 6.59 | 6.58 | 7.24 | 7.24 | 6.59 | 10.03% | 8.80% | 782133 | 54109万 | 64.33 | 65.18 | -82.21 | 46 | 特发信息 | 2024-02-08 四 | 6.33 | 6.35 | 6.58 | 6.66 | 6.01 | 3.62% | 10.88% | 966449 | 62276万 | 58.47 | 59.24 | -74.71 | 47 | 特发信息 | 2024-02-07 三 | 6.44 | 6.39 | 6.35 | 6.77 | 6.21 | -0.63% | 11.99% | 1065814 | 68959万 | 56.42 | 57.17 | -72.1 | 48 | 特发信息 | 2024-02-06 二 | 6.18 | 6.54 | 6.39 | 6.79 | 5.89 | -2.29% | 13.68% | 1215168 | 75369万 | 56.78 | 57.53 | -72.56 | 49 | 特发信息 | 2024-02-05 一 | 7.05 | 7.27 | 6.54 | 7.06 | 6.54 | -10.04% | 11.64% | 1033968 | 68266万 | 58.11 | 58.88 | -74.26 | 50 | 特发信息 | 2024-02-02 五 | 7.50 | 7.64 | 7.27 | 7.73 | 6.98 | -4.84% | 19.17% | 1703752 | 125379万 | 64.6 | 65.46 | -82.55 | 51 | 特发信息 | 2024-02-01 四 | 7.61 | 8.46 | 7.64 | 8.35 | 7.61 | -9.69% | 24.76% | 2200429 | 171758万 | 67.89 | 68.79 | -86.75 | 52 | 特发信息 | 2024-01-31 三 | 8.46 | 9.40 | 8.46 | 8.46 | 8.46 | -10.00% | 0.89% | 79258 | 6705万 | 75.17 | 76.17 | -96.06 | 53 | 特发信息 | 2024-01-30 二 | 9.40 | 10.44 | 9.40 | 9.40 | 9.40 | -9.96% | 0.93% | 82879 | 7791万 | 83.53 | 84.63 | -106.73 | 54 | 特发信息 | 2024-01-29 一 | 11.99 | 11.59 | 10.44 | 12.75 | 10.43 | -9.92% | 35.68% | 3170555 | 371980万 | 92.77 | 94 | -118.54 | 55 | 特发信息 | 2024-01-26 五 | 11.59 | 10.54 | 11.59 | 11.59 | 11.59 | 9.96% | 1.07% | 94885 | 10997万 | 102.99 | 104.35 | -131.6 | 56 | 特发信息 | 2024-01-25 四 | 10.54 | 9.58 | 10.54 | 10.54 | 10.54 | 10.02% | 1.84% | 163794 | 17264万 | 93.66 | 94.9 | -119.68 | 57 | 特发信息 | 2024-01-24 三 | 9.54 | 8.71 | 9.58 | 9.58 | 9.09 | 9.99% | 10.49% | 932403 | 88267万 | 85.13 | 86.25 | -108.78 | 58 | 特发信息 | 2024-01-23 二 | 7.84 | 7.92 | 8.71 | 8.71 | 7.68 | 9.97% | 6.77% | 601735 | 49525万 | 77.4 | 78.42 | -98.9 | 59 | 特发信息 | 2024-01-22 一 | 7.19 | 7.20 | 7.92 | 7.92 | 7.16 | 10.00% | 9.83% | 873553 | 68519万 | 70.38 | 71.31 | -89.93 | 60 | 特发信息 | 2024-01-19 五 | 7.19 | 7.18 | 7.20 | 7.31 | 7.18 | 0.28% | 1.11% | 98668 | 7153万 | 63.98 | 64.82 | -81.75 | 61 | 特发信息 | 2024-01-18 四 | 7.12 | 7.17 | 7.18 | 7.20 | 6.92 | 0.14% | 1.32% | 116996 | 8262万 | 63.8 | 64.64 | -81.53 | 62 | 特发信息 | 2024-01-17 三 | 7.29 | 7.29 | 7.17 | 7.37 | 7.17 | -1.65% | 0.94% | 83504 | 6092万 | 63.71 | 64.55 | -81.41 | 63 | 特发信息 | 2024-01-16 二 | 7.42 | 7.41 | 7.29 | 7.42 | 7.20 | -1.62% | 1.17% | 104014 | 7565万 | 64.78 | 65.64 | -82.78 | 64 | 特发信息 | 2024-01-15 一 | 7.38 | 7.40 | 7.41 | 7.45 | 7.30 | 0.14% | 0.70% | 62496 | 4622万 | 65.84 | 66.72 | -84.14 | 65 | 特发信息 | 2024-01-12 五 | 7.48 | 7.51 | 7.40 | 7.54 | 7.40 | -1.46% | 0.89% | 79112 | 5902万 | 65.75 | 66.63 | -84.02 | 66 | 特发信息 | 2024-01-11 四 | 7.33 | 7.32 | 7.51 | 7.53 | 7.30 | 2.60% | 1.04% | 92665 | 6905万 | 66.73 | 67.62 | -85.27 | 67 | 特发信息 | 2024-01-10 三 | 7.49 | 7.47 | 7.32 | 7.50 | 7.30 | -2.01% | 0.93% | 82737 | 6082万 | 65.04 | 65.91 | -83.12 | 68 | 特发信息 | 2024-01-09 二 | 7.50 | 7.46 | 7.47 | 7.60 | 7.40 | 0.13% | 0.92% | 82144 | 6166万 | 66.38 | 67.26 | -84.82 | 69 | 特发信息 | 2024-01-08 一 | 7.65 | 7.62 | 7.46 | 7.65 | 7.46 | -2.10% | 0.96% | 85743 | 6449万 | 66.29 | 67.17 | -84.71 | 70 | 特发信息 | 2024-01-05 五 | 7.84 | 7.81 | 7.62 | 7.86 | 7.59 | -2.43% | 1.24% | 109927 | 8458万 | 67.71 | 68.61 | -86.52 | 71 | 特发信息 | 2024-01-04 四 | 7.79 | 7.80 | 7.81 | 7.92 | 7.72 | 0.13% | 1.19% | 105810 | 8286万 | 69.4 | 70.32 | -88.68 | 72 | 特发信息 | 2024-01-03 三 | 7.87 | 7.89 | 7.80 | 7.88 | 7.69 | -1.14% | 1.27% | 113010 | 8794万 | 69.31 | 70.23 | -88.57 | 73 | 特发信息 | 2024-01-02 二 | 7.98 | 7.94 | 7.89 | 8.00 | 7.86 | -0.63% | 1.31% | 116463 | 9207万 | 70.11 | 71.04 | -89.59 | 74 | 特发信息 | 2023-12-29 五 | 7.83 | 7.86 | 7.94 | 7.99 | 7.82 | 1.02% | 1.35% | 119684 | 9483万 | 70.55 | 71.49 | -90.16 | 75 | 特发信息 | 2023-12-28 四 | 7.70 | 7.72 | 7.86 | 7.89 | 7.64 | 1.81% | 1.43% | 127171 | 9933万 | 69.84 | 70.77 | -89.25 | 76 | 特发信息 | 2023-12-27 三 | 7.62 | 7.59 | 7.72 | 7.76 | 7.59 | 1.71% | 1.04% | 91993 | 7072万 | 68.6 | 69.51 | -87.66 | 77 | 特发信息 | 2023-12-26 二 | 7.84 | 7.80 | 7.59 | 7.85 | 7.57 | -2.69% | 1.11% | 98588 | 7536万 | 67.44 | 68.34 | -86.18 | 78 | 特发信息 | 2023-12-25 一 | 7.80 | 7.79 | 7.80 | 7.89 | 7.71 | 0.13% | 0.93% | 82306 | 6429万 | 69.31 | 70.23 | -88.57 | 79 | 特发信息 | 2023-12-22 五 | 8.14 | 8.13 | 7.79 | 8.14 | 7.77 | -4.18% | 2.18% | 193324 | 15311万 | 69.22 | 70.14 | -88.45 | 80 | 特发信息 | 2023-12-21 四 | 8.07 | 8.08 | 8.13 | 8.17 | 7.96 | 0.62% | 1.66% | 147492 | 11890万 | 72.24 | 73.2 | -92.31 | 81 | 特发信息 | 2023-12-20 三 | 8.39 | 8.39 | 8.08 | 8.40 | 8.08 | -3.69% | 1.75% | 155410 | 12720万 | 71.8 | 72.75 | -91.75 | 82 | 特发信息 | 2023-12-19 二 | 8.35 | 8.39 | 8.39 | 8.40 | 8.25 | 0.00% | 1.20% | 106930 | 8908万 | 74.55 | 75.54 | -95.27 | 83 | 特发信息 | 2023-12-18 一 | 8.50 | 8.54 | 8.39 | 8.61 | 8.36 | -1.76% | 1.52% | 134778 | 11398万 | 74.55 | 75.54 | -95.27 | 84 | 特发信息 | 2023-12-15 五 | 8.77 | 8.79 | 8.54 | 8.82 | 8.53 | -2.84% | 2.12% | 188143 | 16239万 | 75.88 | 76.89 | -96.97 | 85 | 特发信息 | 2023-12-14 四 | 8.93 | 8.90 | 8.79 | 9.03 | 8.77 | -1.24% | 1.71% | 151610 | 13460万 | 78.11 | 79.14 | -99.81 | 86 | 特发信息 | 2023-12-13 三 | 9.15 | 9.15 | 8.90 | 9.17 | 8.90 | -2.73% | 1.94% | 172462 | 15574万 | 79.08 | 80.13 | -101.06 | 87 | 特发信息 | 2023-12-12 二 | 9.10 | 9.12 | 9.15 | 9.16 | 9.01 | 0.33% | 2.39% | 212045 | 19288万 | 81.3 | 82.38 | -103.9 | 88 | 特发信息 | 2023-12-11 一 | 9.00 | 9.17 | 9.12 | 9.12 | 8.94 | -0.55% | 3.00% | 266999 | 24136万 | 81.04 | 82.11 | -103.55 | 89 | 特发信息 | 2023-12-08 五 | 8.90 | 8.87 | 9.17 | 9.25 | 8.77 | 3.38% | 4.82% | 428681 | 38767万 | 81.48 | 82.56 | -104.12 | 90 | 特发信息 | 2023-12-07 四 | 8.74 | 8.76 | 8.87 | 8.93 | 8.70 | 1.26% | 2.00% | 178126 | 15773万 | 78.82 | 79.86 | -100.72 | 91 | 特发信息 | 2023-12-06 三 | 8.76 | 8.76 | 8.76 | 8.95 | 8.68 | 0.00% | 2.18% | 193933 | 17024万 | 77.84 | 78.87 | -99.47 | 92 | 特发信息 | 2023-12-05 二 | 9.03 | 9.02 | 8.76 | 9.04 | 8.75 | -2.88% | 1.94% | 171986 | 15229万 | 77.84 | 78.87 | -99.47 | 93 | 特发信息 | 2023-12-04 一 | 9.09 | 9.09 | 9.02 | 9.20 | 9.00 | -0.77% | 2.49% | 221397 | 20131万 | 80.15 | 81.21 | -102.42 | 94 | 特发信息 | 2023-12-01 五 | 8.84 | 8.84 | 9.09 | 9.12 | 8.79 | 2.83% | 2.61% | 231630 | 20895万 | 80.77 | 81.84 | -103.21 | 95 | 特发信息 | 2023-11-30 四 | 8.95 | 8.94 | 8.84 | 8.98 | 8.75 | -1.12% | 1.99% | 176921 | 15641万 | 78.55 | 79.59 | -100.38 | 96 | 特发信息 | 2023-11-29 三 | 9.09 | 9.13 | 8.94 | 9.09 | 8.87 | -2.08% | 2.80% | 248837 | 22315万 | 79.44 | 80.49 | -101.51 | 97 | 特发信息 | 2023-11-28 二 | 9.10 | 9.09 | 9.13 | 9.16 | 8.96 | 0.44% | 2.27% | 201549 | 18302万 | 81.13 | 82.2 | -103.67 | 98 | 特发信息 | 2023-11-24 五 | 9.74 | 9.69 | 9.30 | 9.79 | 9.25 | -4.02% | 4.35% | 386324 | 36389万 | 82.64 | 83.73 | -105.6 | 99 | 特发信息 | 2023-11-23 四 | 9.50 | 9.87 | 9.69 | 9.75 | 9.32 | -1.82% | 6.26% | 555953 | 53185万 | 86.1 | 87.24 | -110.03 | 100 | 特发信息 | 2023-11-22 三 | 9.62 | 9.71 | 9.87 | 10.37 | 9.50 | 1.65% | 10.30% | 915605 | 91466万 | 87.7 | 88.86 | -112.07 | 101 | 特发信息 | 2023-11-21 二 | 9.39 | 9.40 | 9.71 | 9.92 | 9.29 | 3.30% | 9.61% | 853870 | 82080万 | 86.28 | 87.42 | -110.25 | 102 | 特发信息 | 2023-11-20 一 | 9.41 | 9.39 | 9.40 | 9.42 | 9.26 | 0.11% | 3.23% | 287259 | 26866万 | 83.53 | 84.63 | -106.73 | 103 | 特发信息 | 2023-11-17 五 | 9.47 | 9.46 | 9.39 | 9.50 | 9.25 | -0.74% | 3.48% | 308830 | 28846万 | 83.44 | 84.54 | -106.62 | 104 | 特发信息 | 2023-11-16 四 | 9.60 | 9.61 | 9.46 | 9.63 | 9.43 | -1.56% | 3.96% | 351519 | 33435万 | 84.06 | 85.17 | -107.42 | 105 | 特发信息 | 2023-11-15 三 | 9.58 | 9.56 | 9.61 | 9.67 | 9.43 | 0.52% | 6.58% | 584872 | 55916万 | 85.39 | 86.52 | -109.12 | 106 | 特发信息 | 2023-11-14 二 | 9.49 | 9.37 | 9.56 | 9.75 | 9.40 | 2.03% | 7.23% | 642310 | 61653万 | 84.95 | 86.07 | -108.55 | 107 | 特发信息 | 2023-11-13 一 | 9.20 | 9.15 | 9.37 | 9.43 | 9.20 | 2.40% | 4.57% | 405689 | 37945万 | 83.26 | 84.36 | -106.39 | 108 | 特发信息 | 2023-11-10 五 | 9.31 | 9.28 | 9.15 | 9.36 | 9.13 | -1.40% | 3.19% | 283071 | 26101万 | 81.3 | 82.38 | -103.9 | 109 | 特发信息 | 2023-11-09 四 | 9.33 | 9.37 | 9.28 | 9.43 | 9.12 | -0.96% | 4.81% | 427389 | 39639万 | 82.46 | 83.55 | -105.37 | 110 | 特发信息 | 2023-11-08 三 | 9.33 | 9.33 | 9.37 | 9.62 | 9.27 | 0.43% | 7.89% | 700904 | 65846万 | 83.26 | 84.36 | -106.39 | 111 | 特发信息 | 2023-11-07 二 | 9.17 | 9.21 | 9.33 | 9.45 | 9.08 | 1.30% | 10.47% | 930501 | 86420万 | 82.9 | 84 | -105.94 | 112 | 特发信息 | 2023-11-06 一 | 8.40 | 8.37 | 9.21 | 9.21 | 8.38 | 10.04% | 7.03% | 624936 | 56443万 | 81.84 | 82.92 | -104.58 | 113 | 特发信息 | 2023-11-03 五 | 8.39 | 8.35 | 8.37 | 8.48 | 8.35 | 0.24% | 2.42% | 214672 | 18029万 | 74.37 | 75.36 | -95.04 | 114 | 特发信息 | 2023-11-02 四 | 8.58 | 8.59 | 8.35 | 8.66 | 8.33 | -2.79% | 2.73% | 242819 | 20543万 | 74.2 | 75.18 | -94.81 | 115 | 特发信息 | 2023-11-01 三 | 8.89 | 8.88 | 8.59 | 8.93 | 8.56 | -3.27% | 3.44% | 305243 | 26482万 | 76.33 | 77.34 | -97.54 | 116 | 特发信息 | 2023-10-31 二 | 9.04 | 9.04 | 8.88 | 9.05 | 8.75 | -1.77% | 3.03% | 268901 | 23908万 | 78.91 | 79.95 | -100.83 | 117 | 特发信息 | 2023-10-30 一 | 8.62 | 8.79 | 9.04 | 9.06 | 8.52 | 2.84% | 4.60% | 408969 | 36464万 | 80.33 | 81.39 | -102.65 | 118 | 特发信息 | 2023-10-27 五 | 8.84 | 9.07 | 8.79 | 8.97 | 8.73 | -3.09% | 4.30% | 382245 | 33726万 | 78.11 | 79.14 | -83.74 | 119 | 特发信息 | 2023-10-26 四 | 8.82 | 8.80 | 9.07 | 9.18 | 8.82 | 3.07% | 6.85% | 609090 | 54963万 | 80.59 | 81.66 | -86.41 | 120 | 特发信息 | 2023-10-25 三 | 8.44 | 8.44 | 8.80 | 9.20 | 8.42 | 4.27% | 6.36% | 564968 | 50255万 | 78.19 | 79.23 | -83.84 | 121 | 特发信息 | 2023-10-24 二 | 8.64 | 8.66 | 8.44 | 8.73 | 8.18 | -2.54% | 4.59% | 407462 | 34643万 | 75 | 75.99 | -80.41 | 122 | 特发信息 | 2023-10-23 一 | 8.46 | 8.46 | 8.66 | 8.86 | 8.40 | 2.36% | 5.04% | 447782 | 38885万 | 76.95 | 77.97 | -82.5 | 123 | 特发信息 | 2023-10-20 五 | 8.62 | 8.89 | 8.46 | 8.78 | 8.28 | -4.84% | 5.74% | 510230 | 43345万 | 75.17 | 76.17 | -80.6 | 124 | 特发信息 | 2023-10-19 四 | 9.35 | 9.55 | 8.89 | 9.70 | 8.83 | -6.91% | 8.76% | 778534 | 71678万 | 78.99 | 80.04 | -84.69 | 125 | 特发信息 | 2023-10-18 三 | 9.16 | 9.06 | 9.55 | 9.74 | 9.01 | 5.41% | 11.19% | 994639 | 93257万 | 84.86 | 85.98 | -90.98 | 126 | 特发信息 | 2023-10-17 二 | 9.40 | 9.61 | 9.06 | 9.40 | 8.95 | -5.72% | 9.81% | 872012 | 79360万 | 80.51 | 81.57 | -86.31 | 127 | 特发信息 | 2023-10-16 一 | 8.88 | 8.88 | 9.61 | 9.77 | 8.80 | 8.22% | 13.71% | 1218562 | 115016万 | 85.39 | 86.52 | -91.55 | 128 | 特发信息 | 2023-10-13 五 | 8.47 | 8.55 | 8.88 | 9.30 | 8.41 | 3.86% | 8.32% | 739308 | 65619万 | 78.91 | 79.95 | -84.6 | 129 | 特发信息 | 2023-10-12 四 | 8.62 | 8.59 | 8.55 | 8.68 | 8.45 | -0.47% | 4.18% | 371375 | 31733万 | 75.97 | 76.98 | -81.46 | 130 | 特发信息 | 2023-10-11 三 | 8.40 | 8.42 | 8.59 | 8.59 | 8.24 | 2.02% | 5.04% | 447673 | 37871万 | 76.33 | 77.34 | -81.84 | 131 | 特发信息 | 2023-10-10 二 | 8.35 | 8.33 | 8.42 | 8.46 | 8.29 | 1.08% | 4.59% | 407452 | 34173万 | 74.82 | 75.81 | -80.22 | 132 | 特发信息 | 2023-10-09 一 | 8.33 | 8.32 | 8.33 | 8.40 | 8.16 | 0.12% | 4.57% | 406231 | 33745万 | 74.02 | 75 | -79.36 | 133 | 特发信息 | 2023-09-28 四 | 7.83 | 7.80 | 8.32 | 8.49 | 7.81 | 6.67% | 5.99% | 532591 | 43869万 | 73.93 | 74.91 | -79.26 | 134 | 特发信息 | 2023-09-27 三 | 7.91 | 7.98 | 7.80 | 7.96 | 7.80 | -2.26% | 2.08% | 185040 | 14544万 | 69.31 | 70.23 | -74.31 | 135 | 特发信息 | 2023-09-26 二 | 8.11 | 8.14 | 7.98 | 8.16 | 7.97 | -1.97% | 2.30% | 204517 | 16425万 | 70.91 | 71.85 | -76.03 | 136 | 特发信息 | 2023-09-25 一 | 8.07 | 8.11 | 8.14 | 8.28 | 8.00 | 0.37% | 3.67% | 326422 | 26663万 | 72.33 | 73.29 | -77.55 | 137 | 特发信息 | 2023-09-22 五 | 7.68 | 7.76 | 8.11 | 8.12 | 7.68 | 4.51% | 3.98% | 353782 | 28233万 | 72.06 | 73.02 | -77.26 | 138 | 特发信息 | 2023-09-21 四 | 7.60 | 7.65 | 7.76 | 7.85 | 7.56 | 1.44% | 2.33% | 207157 | 16109万 | 68.95 | 69.87 | -73.93 | 139 | 特发信息 | 2023-09-20 三 | 7.56 | 7.49 | 7.65 | 7.90 | 7.54 | 2.14% | 2.60% | 230592 | 17853万 | 67.98 | 68.88 | -72.88 | 140 | 特发信息 | 2023-09-19 二 | 7.76 | 7.76 | 7.49 | 7.80 | 7.47 | -3.48% | 1.87% | 165799 | 12511万 | 66.55 | 67.44 | -71.36 | 141 | 特发信息 | 2023-09-18 一 | 7.90 | 7.94 | 7.76 | 7.92 | 7.74 | -2.27% | 1.48% | 131857 | 10313万 | 68.95 | 69.87 | -73.93 | 142 | 特发信息 | 2023-09-15 五 | 8.03 | 8.03 | 7.94 | 8.09 | 7.86 | -1.12% | 2.08% | 184967 | 14669万 | 70.55 | 71.49 | -75.64 | 143 | 特发信息 | 2023-09-14 四 | 7.87 | 7.89 | 8.03 | 8.20 | 7.87 | 1.77% | 3.03% | 269603 | 21790万 | 71.35 | 72.3 | -76.5 | 144 | 特发信息 | 2023-09-13 三 | 8.11 | 8.18 | 7.89 | 8.12 | 7.81 | -3.55% | 2.90% | 257308 | 20448万 | 70.11 | 71.04 | -75.17 | 145 | 特发信息 | 2023-09-12 二 | 8.20 | 8.35 | 8.18 | 8.32 | 8.16 | -2.04% | 3.13% | 278039 | 22822万 | 72.69 | 73.65 | -77.93 | 146 | 特发信息 | 2023-09-11 一 | 8.22 | 8.17 | 8.35 | 8.50 | 8.06 | 2.20% | 5.29% | 469625 | 38718万 | 74.2 | 75.18 | -79.55 | 147 | 特发信息 | 2023-09-08 五 | 7.95 | 7.99 | 8.17 | 8.27 | 7.83 | 2.25% | 4.17% | 370667 | 30051万 | 72.6 | 73.56 | -77.84 | 148 | 特发信息 | 2023-09-07 四 | 8.10 | 8.25 | 7.99 | 8.16 | 7.97 | -3.15% | 3.89% | 345650 | 27817万 | 71 | 71.94 | -76.12 | 149 | 特发信息 | 2023-09-06 三 | 8.01 | 7.90 | 8.25 | 8.38 | 8.00 | 4.43% | 5.65% | 501712 | 40947万 | 73.31 | 74.28 | -78.6 | 150 | 特发信息 | 2023-09-05 二 | 7.93 | 7.92 | 7.90 | 8.09 | 7.86 | -0.25% | 2.75% | 244022 | 19435万 | 70.2 | 71.13 | -75.26 | 151 | 特发信息 | 2023-09-04 一 | 7.62 | 7.59 | 7.92 | 7.95 | 7.62 | 4.35% | 2.57% | 228200 | 17796万 | 70.38 | 71.31 | -75.45 | 152 | 特发信息 | 2023-09-01 五 | 7.72 | 7.75 | 7.59 | 7.79 | 7.56 | -2.06% | 1.44% | 127675 | 9766万 | 67.44 | 68.34 | -72.31 | 153 | 特发信息 | 2023-08-31 四 | 7.80 | 7.89 | 7.75 | 7.85 | 7.71 | -1.77% | 2.09% | 185363 | 14379万 | 68.86 | 69.78 | -73.83 | 154 | 特发信息 | 2023-08-30 三 | 7.61 | 7.62 | 7.89 | 8.16 | 7.58 | 3.54% | 4.23% | 376275 | 29841万 | 70.11 | 71.04 | -75.17 | 155 | 特发信息 | 2023-08-29 二 | 7.40 | 7.39 | 7.62 | 7.66 | 7.36 | 3.11% | 1.59% | 141356 | 10677万 | 67.71 | 68.61 | -72.6 | 156 | 特发信息 | 2023-08-28 一 | 7.66 | 7.23 | 7.39 | 7.70 | 7.37 | 2.21% | 2.00% | 177296 | 13369万 | 65.67 | 66.54 | -70.4 | 157 | 特发信息 | 2023-08-25 五 | 7.38 | 7.48 | 7.23 | 7.42 | 7.18 | -3.34% | 1.38% | 122349 | 8921万 | 64.24 | 65.09 | -1560.96 | 158 | 特发信息 | 2023-08-23 三 | 7.71 | 7.78 | 7.52 | 7.75 | 7.51 | -3.34% | 1.36% | 120650 | 9160万 | 66.82 | 67.71 | -1623.57 | 159 | 特发信息 | 2023-08-22 二 | 7.59 | 7.56 | 7.78 | 7.80 | 7.57 | 2.91% | 1.66% | 147606 | 11353万 | 69.13 | 70.05 | -1679.7 |
|
行情刷新 | 流通股东
|