| 股票名称 | 代码 000088 | 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 | 盐田港 | 2023-06-07 三 | 4.90 | 4.91 | 4.98 | 4.99 | 4.89 | 1.43% | 0.25% | 56495 | 2799万 | 112.01 | 112.01 | 23.7 | 2 | 盐田港 | 2023-06-06 二 | 4.96 | 4.96 | 4.91 | 4.99 | 4.90 | -1.01% | 0.23% | 51199 | 2530万 | 110.43 | 110.43 | 23.36 | 3 | 盐田港 | 2023-06-05 一 | 4.99 | 4.99 | 4.96 | 5.02 | 4.95 | -0.60% | 0.24% | 52999 | 2638万 | 111.56 | 111.56 | 23.6 | 4 | 盐田港 | 2023-06-02 五 | 4.94 | 4.94 | 4.99 | 5.02 | 4.94 | 1.01% | 0.33% | 74680 | 3727万 | 112.23 | 112.23 | 23.75 | 5 | 盐田港 | 2023-06-01 四 | 4.90 | 4.92 | 4.94 | 4.96 | 4.90 | 0.41% | 0.23% | 51866 | 2562万 | 111.11 | 111.11 | 23.51 | 6 | 盐田港 | 2023-05-31 三 | 4.92 | 4.92 | 4.92 | 4.93 | 4.88 | 0.00% | 0.20% | 44798 | 2198万 | 110.66 | 110.66 | 23.41 | 7 | 盐田港 | 2023-05-30 二 | 4.94 | 4.95 | 4.92 | 4.95 | 4.88 | -0.61% | 0.28% | 62549 | 3078万 | 110.66 | 110.66 | 23.41 | 8 | 盐田港 | 2023-05-29 一 | 4.91 | 4.92 | 4.95 | 4.98 | 4.91 | 0.61% | 0.27% | 61239 | 3029万 | 111.33 | 111.33 | 23.55 | 9 | 盐田港 | 2023-05-26 五 | 4.92 | 4.90 | 4.92 | 4.93 | 4.85 | 0.41% | 0.35% | 79710 | 3900万 | 110.66 | 110.66 | 23.41 | 10 | 盐田港 | 2023-05-25 四 | 4.95 | 4.95 | 4.90 | 4.96 | 4.86 | -1.01% | 0.35% | 78267 | 3843万 | 110.21 | 110.21 | 23.32 | 11 | 盐田港 | 2023-05-24 三 | 5.02 | 5.01 | 4.95 | 5.06 | 4.94 | -1.20% | 0.45% | 101182 | 5026万 | 111.33 | 111.33 | 23.55 | 12 | 盐田港 | 2023-05-23 二 | 5.09 | 5.09 | 5.01 | 5.13 | 5.01 | -1.57% | 0.39% | 87048 | 4398万 | 112.68 | 112.68 | 23.84 | 13 | 盐田港 | 2023-05-22 一 | 5.18 | 5.16 | 5.09 | 5.19 | 5.09 | -1.36% | 0.35% | 78518 | 4017万 | 114.48 | 114.48 | 24.22 | 14 | 盐田港 | 2023-05-19 五 | 5.31 | 5.26 | 5.16 | 5.31 | 5.15 | -1.90% | 0.34% | 76661 | 3979万 | 116.06 | 116.06 | 24.55 | 15 | 盐田港 | 2023-05-18 四 | 5.34 | 5.31 | 5.26 | 5.35 | 5.26 | -0.94% | 0.31% | 69369 | 3681万 | 118.3 | 118.31 | 25.03 | 16 | 盐田港 | 2023-05-17 三 | 5.33 | 5.30 | 5.31 | 5.34 | 5.23 | 0.19% | 0.26% | 58806 | 3112万 | 119.43 | 119.43 | 25.27 | 17 | 盐田港 | 2023-05-16 二 | 5.40 | 5.40 | 5.30 | 5.41 | 5.29 | -1.85% | 0.34% | 76535 | 4080万 | 119.2 | 119.21 | 25.22 | 18 | 盐田港 | 2023-05-15 一 | 5.45 | 5.47 | 5.40 | 5.48 | 5.27 | -1.28% | 0.44% | 99832 | 5352万 | 121.45 | 121.45 | 25.7 | 19 | 盐田港 | 2023-05-12 五 | 5.46 | 5.45 | 5.47 | 5.54 | 5.41 | 0.37% | 0.36% | 79890 | 4374万 | 123.03 | 123.03 | 26.03 | 20 | 盐田港 | 2023-05-11 四 | 5.46 | 5.48 | 5.45 | 5.47 | 5.39 | -0.55% | 0.36% | 82017 | 4458万 | 122.58 | 122.58 | 25.93 | 21 | 盐田港 | 2023-05-10 三 | 5.49 | 5.53 | 5.48 | 5.56 | 5.40 | -0.90% | 0.71% | 158672 | 8666万 | 123.25 | 123.25 | 26.08 | 22 | 盐田港 | 2023-05-09 二 | 5.56 | 5.55 | 5.53 | 5.68 | 5.51 | -0.36% | 1.17% | 262269 | 14650万 | 124.38 | 124.38 | 26.31 | 23 | 盐田港 | 2023-05-08 一 | 5.50 | 5.52 | 5.55 | 5.68 | 5.50 | 0.54% | 1.44% | 324161 | 18063万 | 124.83 | 124.83 | 26.41 | 24 | 盐田港 | 2023-05-05 五 | 5.46 | 5.47 | 5.52 | 5.56 | 5.40 | 0.91% | 0.79% | 176703 | 9691万 | 124.15 | 124.15 | 26.27 | 25 | 盐田港 | 2023-05-04 四 | 5.36 | 5.34 | 5.47 | 5.54 | 5.33 | 2.43% | 1.14% | 255544 | 13903万 | 123.03 | 123.03 | 26.03 | 26 | 盐田港 | 2023-04-28 五 | 5.28 | 5.30 | 5.34 | 5.34 | 5.27 | 0.75% | 0.50% | 112614 | 5982万 | 120.11 | 120.11 | 26.41 | 27 | 盐田港 | 2023-04-27 四 | 5.27 | 5.26 | 5.30 | 5.32 | 5.22 | 0.76% | 0.29% | 64583 | 3414万 | 119.21 | 119.21 | 26.21 | 28 | 盐田港 | 2023-04-26 三 | 5.28 | 5.32 | 5.26 | 5.30 | 5.21 | -1.13% | 0.32% | 72689 | 3818万 | 118.31 | 118.31 | 26.01 | 29 | 盐田港 | 2023-04-25 二 | 5.32 | 5.28 | 5.32 | 5.35 | 5.24 | 0.76% | 0.36% | 79857 | 4233万 | 119.66 | 119.66 | 26.31 | 30 | 盐田港 | 2023-04-24 一 | 5.30 | 5.31 | 5.28 | 5.34 | 5.23 | -0.56% | 0.38% | 85203 | 4500万 | 118.76 | 118.76 | 26.11 | 31 | 盐田港 | 2023-04-21 五 | 5.33 | 5.30 | 5.31 | 5.39 | 5.26 | 0.19% | 0.47% | 105534 | 5624万 | 119.43 | 119.43 | 26.26 | 32 | 盐田港 | 2023-04-20 四 | 5.30 | 5.29 | 5.30 | 5.34 | 5.24 | 0.19% | 0.25% | 56665 | 2995万 | 119.21 | 119.21 | 26.21 | 33 | 盐田港 | 2023-04-19 三 | 5.28 | 5.28 | 5.29 | 5.32 | 5.22 | 0.19% | 0.31% | 70834 | 3740万 | 118.98 | 118.98 | 26.16 | 34 | 盐田港 | 2023-04-18 二 | 5.30 | 5.28 | 5.28 | 5.31 | 5.24 | 0.00% | 0.31% | 68910 | 3637万 | 118.76 | 118.76 | 26.11 | 35 | 盐田港 | 2023-04-17 一 | 5.25 | 5.29 | 5.28 | 5.32 | 5.23 | -0.19% | 0.44% | 99585 | 5268万 | 118.76 | 118.76 | 26.11 | 36 | 盐田港 | 2023-04-14 五 | 5.26 | 5.27 | 5.29 | 5.33 | 5.23 | 0.38% | 0.45% | 101313 | 5350万 | 118.98 | 118.98 | 26.16 | 37 | 盐田港 | 2023-04-13 四 | 5.20 | 5.25 | 5.27 | 5.38 | 5.20 | 0.38% | 0.67% | 149826 | 7915万 | 118.53 | 118.53 | 26.06 | 38 | 盐田港 | 2023-04-12 三 | 5.05 | 5.03 | 5.25 | 5.34 | 5.04 | 4.37% | 0.95% | 213853 | 11178万 | 118.08 | 118.08 | 25.96 | 39 | 盐田港 | 2023-04-11 二 | 5.06 | 5.05 | 5.03 | 5.06 | 5.01 | -0.40% | 0.21% | 48339 | 2429万 | 113.13 | 113.13 | 24.87 | 40 | 盐田港 | 2023-04-10 一 | 5.05 | 5.06 | 5.05 | 5.11 | 5.02 | -0.20% | 0.25% | 55402 | 2802万 | 113.58 | 113.58 | 24.97 | 41 | 盐田港 | 2023-04-07 五 | 5.01 | 5.01 | 5.06 | 5.07 | 5.00 | 1.00% | 0.22% | 48966 | 2471万 | 113.81 | 113.81 | 25.02 | 42 | 盐田港 | 2023-04-06 四 | 5.07 | 5.08 | 5.01 | 5.08 | 5.00 | -1.38% | 0.27% | 60509 | 3042万 | 112.68 | 112.68 | 24.78 | 43 | 盐田港 | 2023-04-04 二 | 5.06 | 5.05 | 5.08 | 5.12 | 5.04 | 0.59% | 0.32% | 72474 | 3683万 | 114.26 | 114.26 | 25.12 | 44 | 盐田港 | 2023-04-03 一 | 5.03 | 5.04 | 5.05 | 5.06 | 5.01 | 0.20% | 0.30% | 67796 | 3415万 | 113.58 | 113.58 | 24.97 | 45 | 盐田港 | 2023-03-31 五 | 5.03 | 5.07 | 5.04 | 5.06 | 4.97 | -0.59% | 0.38% | 85920 | 4313万 | 113.36 | 113.36 | 24.92 | 46 | 盐田港 | 2023-03-30 四 | 5.20 | 5.03 | 5.07 | 5.29 | 5.00 | 0.80% | 0.65% | 146188 | 7438万 | 114.03 | 114.03 | 25.07 | 47 | 盐田港 | 2023-03-29 三 | 5.10 | 5.09 | 5.03 | 5.12 | 5.01 | -1.18% | 0.26% | 59359 | 2994万 | 113.13 | 113.13 | 24.87 | 48 | 盐田港 | 2023-03-28 二 | 5.13 | 5.11 | 5.09 | 5.14 | 5.07 | -0.39% | 0.19% | 42488 | 2166万 | 114.48 | 114.48 | 25.17 | 49 | 盐田港 | 2023-03-27 一 | 5.15 | 5.16 | 5.11 | 5.19 | 5.09 | -0.97% | 0.26% | 58863 | 3017万 | 114.93 | 114.93 | 25.27 | 50 | 盐田港 | 2023-03-24 五 | 5.20 | 5.20 | 5.16 | 5.22 | 5.15 | -0.77% | 0.28% | 63966 | 3309万 | 116.06 | 116.06 | 25.52 | 51 | 盐田港 | 2023-03-23 四 | 5.25 | 5.24 | 5.20 | 5.25 | 5.18 | -0.76% | 0.21% | 47249 | 2458万 | 116.96 | 116.96 | 25.72 | 52 | 盐田港 | 2023-03-22 三 | 5.28 | 5.25 | 5.24 | 5.30 | 5.21 | -0.19% | 0.18% | 41480 | 2174万 | 117.86 | 117.86 | 25.91 | 53 | 盐田港 | 2023-03-21 二 | 5.30 | 5.27 | 5.25 | 5.33 | 5.24 | -0.38% | 0.22% | 50243 | 2644万 | 118.08 | 118.08 | 25.96 | 54 | 盐田港 | 2023-03-20 一 | 5.29 | 5.30 | 5.27 | 5.41 | 5.25 | -0.57% | 0.44% | 99488 | 5309万 | 118.53 | 118.53 | 26.06 | 55 | 盐田港 | 2023-03-17 五 | 5.35 | 5.30 | 5.30 | 5.35 | 5.28 | 0.00% | 0.32% | 72069 | 3829万 | 119.21 | 119.21 | 26.21 | 56 | 盐田港 | 2023-03-16 四 | 5.35 | 5.30 | 5.30 | 5.41 | 5.27 | 0.00% | 0.45% | 100709 | 5368万 | 119.21 | 119.21 | 26.21 | 57 | 盐田港 | 2023-03-15 三 | 5.23 | 5.17 | 5.30 | 5.30 | 5.17 | 2.51% | 0.31% | 69225 | 3640万 | 119.21 | 119.21 | 26.21 | 58 | 盐田港 | 2023-03-14 二 | 5.24 | 5.21 | 5.17 | 5.25 | 5.15 | -0.77% | 0.16% | 37040 | 1924万 | 116.28 | 116.28 | 25.57 | 59 | 盐田港 | 2023-03-13 一 | 5.17 | 5.18 | 5.21 | 5.22 | 5.10 | 0.58% | 0.27% | 60081 | 3101万 | 117.18 | 117.18 | 25.77 | 60 | 盐田港 | 2023-03-10 五 | 5.25 | 5.25 | 5.18 | 5.27 | 5.18 | -1.33% | 0.19% | 43559 | 2270万 | 116.51 | 116.51 | 25.62 | 61 | 盐田港 | 2023-03-09 四 | 5.27 | 5.25 | 5.25 | 5.29 | 5.23 | 0.00% | 0.16% | 35937 | 1891万 | 118.08 | 118.08 | 25.96 | 62 | 盐田港 | 2023-03-08 三 | 5.21 | 5.22 | 5.25 | 5.27 | 5.20 | 0.57% | 0.14% | 32432 | 1699万 | 118.08 | 118.08 | 25.96 | 63 | 盐田港 | 2023-03-07 二 | 5.31 | 5.30 | 5.22 | 5.32 | 5.22 | -1.51% | 0.19% | 41627 | 2196万 | 117.41 | 117.41 | 25.81 | 64 | 盐田港 | 2023-03-06 一 | 5.33 | 5.31 | 5.30 | 5.35 | 5.29 | -0.19% | 0.20% | 45387 | 2411万 | 119.21 | 119.21 | 26.21 | 65 | 盐田港 | 2023-03-03 五 | 5.30 | 5.30 | 5.31 | 5.32 | 5.28 | 0.19% | 0.20% | 45936 | 2435万 | 119.43 | 119.43 | 26.26 | 66 | 盐田港 | 2023-03-02 四 | 5.26 | 5.26 | 5.30 | 5.30 | 5.24 | 0.76% | 0.26% | 58579 | 3097万 | 119.21 | 119.21 | 26.21 | 67 | 盐田港 | 2023-03-01 三 | 5.29 | 5.25 | 5.26 | 5.29 | 5.24 | 0.19% | 0.48% | 107355 | 5646万 | 118.31 | 118.31 | 26.01 | 68 | 盐田港 | 2023-02-28 二 | 5.21 | 5.22 | 5.25 | 5.26 | 5.20 | 0.57% | 0.13% | 30359 | 1587万 | 118.08 | 118.08 | 25.96 | 69 | 盐田港 | 2023-02-27 一 | 5.24 | 5.24 | 5.22 | 5.28 | 5.19 | -0.38% | 0.20% | 44156 | 2311万 | 117.41 | 117.41 | 25.81 | 70 | 盐田港 | 2023-02-24 五 | 5.23 | 5.23 | 5.24 | 5.27 | 5.18 | 0.19% | 0.19% | 42341 | 2212万 | 117.86 | 117.86 | 25.91 | 71 | 盐田港 | 2023-02-23 四 | 5.25 | 5.22 | 5.23 | 5.25 | 5.20 | 0.19% | 0.15% | 32772 | 1714万 | 117.63 | 117.63 | 25.86 | 72 | 盐田港 | 2023-02-22 三 | 5.23 | 5.24 | 5.22 | 5.26 | 5.20 | -0.38% | 0.14% | 31558 | 1651万 | 117.41 | 117.41 | 25.81 | 73 | 盐田港 | 2023-02-21 二 | 5.23 | 5.21 | 5.24 | 5.26 | 5.20 | 0.58% | 0.17% | 38151 | 1998万 | 117.86 | 117.86 | 25.91 | 74 | 盐田港 | 2023-02-20 一 | 5.17 | 5.17 | 5.21 | 5.22 | 5.14 | 0.77% | 0.16% | 36794 | 1910万 | 117.18 | 117.18 | 25.77 | 75 | 盐田港 | 2023-02-17 五 | 5.19 | 5.17 | 5.17 | 5.22 | 5.15 | 0.00% | 0.21% | 46754 | 2422万 | 116.28 | 116.28 | 25.57 | 76 | 盐田港 | 2023-02-16 四 | 5.23 | 5.22 | 5.17 | 5.27 | 5.13 | -0.96% | 0.25% | 57189 | 2982万 | 116.28 | 116.28 | 25.57 | 77 | 盐田港 | 2023-02-15 三 | 5.33 | 5.30 | 5.22 | 5.33 | 5.21 | -1.51% | 0.23% | 51687 | 2711万 | 117.41 | 117.41 | 25.81 | 78 | 盐田港 | 2023-02-14 二 | 5.35 | 5.33 | 5.30 | 5.36 | 5.29 | -0.56% | 0.19% | 42470 | 2258万 | 119.21 | 119.21 | 26.21 | 79 | 盐田港 | 2023-02-13 一 | 5.31 | 5.30 | 5.33 | 5.35 | 5.28 | 0.57% | 0.37% | 83849 | 4462万 | 119.88 | 119.88 | 24.49 | 80 | 盐田港 | 2023-02-10 五 | 5.27 | 5.29 | 5.30 | 5.33 | 5.25 | 0.19% | 0.20% | 45290 | 2400万 | 119.21 | 119.21 | 24.35 | 81 | 盐田港 | 2023-02-09 四 | 5.22 | 5.22 | 5.29 | 5.30 | 5.21 | 1.34% | 0.26% | 57941 | 3048万 | 118.98 | 118.98 | 24.31 | 82 | 盐田港 | 2023-02-08 三 | 5.29 | 5.27 | 5.22 | 5.30 | 5.21 | -0.95% | 0.18% | 39506 | 2071万 | 117.41 | 117.41 | 23.99 | 83 | 盐田港 | 2023-02-07 二 | 5.29 | 5.28 | 5.27 | 5.31 | 5.24 | -0.19% | 0.18% | 40333 | 2124万 | 118.53 | 118.53 | 24.22 | 84 | 盐田港 | 2023-02-06 一 | 5.25 | 5.25 | 5.28 | 5.37 | 5.20 | 0.57% | 0.21% | 47546 | 2518万 | 118.76 | 118.76 | 24.26 | 85 | 盐田港 | 2023-02-03 五 | 5.34 | 5.32 | 5.25 | 5.34 | 5.23 | -1.32% | 0.19% | 43277 | 2277万 | 118.08 | 118.08 | 24.12 | 86 | 盐田港 | 2023-02-02 四 | 5.34 | 5.34 | 5.32 | 5.35 | 5.28 | -0.37% | 0.27% | 60111 | 3196万 | 119.66 | 119.66 | 24.45 | 87 | 盐田港 | 2023-02-01 三 | 5.35 | 5.35 | 5.34 | 5.37 | 5.32 | -0.19% | 0.23% | 52577 | 2808万 | 120.11 | 120.11 | 24.54 | 88 | 盐田港 | 2023-01-31 二 | 5.33 | 5.32 | 5.35 | 5.36 | 5.28 | 0.56% | 0.26% | 58677 | 3127万 | 120.33 | 120.33 | 24.58 | 89 | 盐田港 | 2023-01-30 一 | 5.40 | 5.41 | 5.32 | 5.45 | 5.31 | -1.66% | 0.39% | 87978 | 4709万 | 119.66 | 119.66 | 24.45 | 90 | 盐田港 | 2023-01-20 五 | 5.40 | 5.40 | 5.41 | 5.43 | 5.33 | 0.19% | 0.49% | 111322 | 5998万 | 121.68 | 121.68 | 24.86 | 91 | 盐田港 | 2023-01-19 四 | 5.32 | 5.32 | 5.40 | 5.43 | 5.24 | 1.50% | 0.63% | 141585 | 7565万 | 121.45 | 121.45 | 24.81 | 92 | 盐田港 | 2023-01-18 三 | 5.27 | 5.26 | 5.32 | 5.35 | 5.21 | 1.14% | 0.49% | 109962 | 5832万 | 119.66 | 119.66 | 24.45 | 93 | 盐田港 | 2023-01-17 二 | 5.18 | 5.18 | 5.26 | 5.30 | 5.14 | 1.54% | 0.56% | 127077 | 6651万 | 118.31 | 118.31 | 24.17 | 94 | 盐田港 | 2023-01-16 一 | 5.08 | 5.07 | 5.18 | 5.24 | 5.04 | 2.17% | 0.66% | 147822 | 7623万 | 116.51 | 116.51 | 23.8 | 95 | 盐田港 | 2023-01-13 五 | 5.05 | 5.04 | 5.07 | 5.07 | 4.98 | 0.60% | 0.37% | 82639 | 4161万 | 114.03 | 114.03 | 23.3 | 96 | 盐田港 | 2023-01-12 四 | 4.97 | 4.97 | 5.04 | 5.06 | 4.94 | 1.41% | 0.28% | 63533 | 3177万 | 113.36 | 113.36 | 23.16 | 97 | 盐田港 | 2023-01-11 三 | 5.00 | 4.99 | 4.97 | 5.02 | 4.96 | -0.40% | 0.18% | 41235 | 2053万 | 111.78 | 111.78 | 22.84 | 98 | 盐田港 | 2023-01-10 二 | 5.03 | 5.02 | 4.99 | 5.06 | 4.98 | -0.60% | 0.26% | 57750 | 2893万 | 112.23 | 112.23 | 22.93 | 99 | 盐田港 | 2023-01-09 一 | 5.05 | 5.02 | 5.02 | 5.06 | 5.01 | 0.00% | 0.19% | 43212 | 2172万 | 112.91 | 112.91 | 23.07 | 100 | 盐田港 | 2023-01-06 五 | 5.07 | 5.08 | 5.02 | 5.10 | 5.01 | -1.18% | 0.30% | 66841 | 3373万 | 112.91 | 112.91 | 23.07 | 101 | 盐田港 | 2023-01-05 四 | 5.09 | 5.09 | 5.08 | 5.18 | 5.03 | -0.20% | 0.41% | 91928 | 4677万 | 114.26 | 114.26 | 23.34 | 102 | 盐田港 | 2023-01-04 三 | 5.04 | 5.04 | 5.09 | 5.09 | 5.01 | 0.99% | 0.24% | 54598 | 2760万 | 114.48 | 114.48 | 23.39 | 103 | 盐田港 | 2023-01-03 二 | 5.09 | 5.07 | 5.04 | 5.09 | 5.00 | -0.59% | 0.29% | 66320 | 3337万 | 113.36 | 113.36 | 23.16 | 104 | 盐田港 | 2022-12-30 五 | 4.94 | 4.94 | 5.07 | 5.09 | 4.93 | 2.63% | 0.29% | 64322 | 3233万 | 114.03 | 114.03 | 23.3 | 105 | 盐田港 | 2022-12-29 四 | 4.96 | 4.99 | 4.94 | 5.04 | 4.93 | -1.00% | 0.26% | 58374 | 2902万 | 111.11 | 111.11 | 22.7 | 106 | 盐田港 | 2022-12-28 三 | 5.06 | 5.06 | 4.99 | 5.10 | 4.97 | -1.38% | 0.39% | 87013 | 4361万 | 112.23 | 112.23 | 22.93 | 107 | 盐田港 | 2022-12-27 二 | 4.86 | 4.85 | 5.06 | 5.20 | 4.86 | 4.33% | 0.65% | 146474 | 7440万 | 113.81 | 113.81 | 23.25 | 108 | 盐田港 | 2022-12-26 一 | 4.88 | 4.89 | 4.85 | 4.92 | 4.82 | -0.82% | 0.26% | 58567 | 2850万 | 109.08 | 109.08 | 22.29 | 109 | 盐田港 | 2022-12-23 五 | 4.86 | 4.91 | 4.89 | 4.98 | 4.86 | -0.41% | 0.20% | 45248 | 2225万 | 109.98 | 109.98 | 22.47 | 110 | 盐田港 | 2022-12-22 四 | 5.04 | 5.00 | 4.91 | 5.07 | 4.89 | -1.80% | 0.22% | 50218 | 2489万 | 110.43 | 110.43 | 22.56 | 111 | 盐田港 | 2022-12-21 三 | 4.95 | 4.97 | 5.00 | 5.06 | 4.94 | 0.60% | 0.21% | 47913 | 2401万 | 112.46 | 112.46 | 22.98 | 112 | 盐田港 | 2022-12-20 二 | 5.05 | 5.04 | 4.97 | 5.06 | 4.96 | -1.39% | 0.24% | 55040 | 2752万 | 111.78 | 111.78 | 22.84 | 113 | 盐田港 | 2022-12-19 一 | 5.09 | 5.13 | 5.04 | 5.18 | 5.02 | -1.75% | 0.40% | 89098 | 4535万 | 113.36 | 113.36 | 23.16 | 114 | 盐田港 | 2022-12-16 五 | 5.11 | 5.10 | 5.13 | 5.14 | 5.06 | 0.59% | 0.21% | 46589 | 2379万 | 115.38 | 115.38 | 23.57 | 115 | 盐田港 | 2022-12-15 四 | 5.16 | 5.15 | 5.10 | 5.21 | 5.08 | -0.97% | 0.32% | 72630 | 3722万 | 114.71 | 114.71 | 23.44 | 116 | 盐田港 | 2022-12-14 三 | 5.13 | 5.11 | 5.15 | 5.22 | 5.09 | 0.78% | 0.46% | 103888 | 5378万 | 115.83 | 115.83 | 23.66 | 117 | 盐田港 | 2022-12-13 二 | 5.10 | 5.01 | 5.11 | 5.14 | 5.00 | 2.00% | 0.38% | 85538 | 4359万 | 114.93 | 114.93 | 23.48 | 118 | 盐田港 | 2022-12-12 一 | 5.06 | 5.07 | 5.01 | 5.09 | 5.00 | -1.18% | 0.31% | 70276 | 3528万 | 112.68 | 112.68 | 23.02 | 119 | 盐田港 | 2022-12-09 五 | 5.16 | 5.15 | 5.07 | 5.18 | 5.05 | -1.55% | 0.35% | 78663 | 3995万 | 114.03 | 114.03 | 23.3 | 120 | 盐田港 | 2022-12-08 四 | 5.15 | 5.13 | 5.15 | 5.24 | 5.08 | 0.39% | 0.56% | 126776 | 6532万 | 115.83 | 115.83 | 23.66 | 121 | 盐田港 | 2022-12-07 三 | 5.11 | 5.09 | 5.13 | 5.20 | 5.08 | 0.79% | 0.40% | 88979 | 4573万 | 115.38 | 115.38 | 23.57 | 122 | 盐田港 | 2022-12-06 二 | 5.10 | 5.12 | 5.09 | 5.14 | 5.03 | -0.59% | 0.31% | 69739 | 3549万 | 114.48 | 114.48 | 23.39 | 123 | 盐田港 | 2022-12-05 一 | 4.99 | 4.99 | 5.12 | 5.16 | 4.99 | 2.61% | 0.51% | 114073 | 5830万 | 115.16 | 115.16 | 23.53 | 124 | 盐田港 | 2022-12-02 五 | 4.97 | 4.98 | 4.99 | 5.03 | 4.96 | 0.20% | 0.23% | 50744 | 2534万 | 112.23 | 112.23 | 22.93 | 125 | 盐田港 | 2022-12-01 四 | 5.00 | 4.95 | 4.98 | 5.04 | 4.92 | 0.61% | 0.36% | 81579 | 4060万 | 112.01 | 112.01 | 22.88 | 126 | 盐田港 | 2022-11-30 三 | 4.98 | 4.92 | 4.95 | 4.98 | 4.91 | 0.61% | 0.40% | 89009 | 4406万 | 111.33 | 111.33 | 22.75 | 127 | 盐田港 | 2022-11-29 二 | 4.85 | 4.85 | 4.92 | 4.94 | 4.84 | 1.44% | 0.43% | 95869 | 4689万 | 110.66 | 110.66 | 22.61 | 128 | 盐田港 | 2022-11-28 一 | 4.80 | 4.82 | 4.85 | 4.85 | 4.74 | 0.62% | 0.36% | 80405 | 3870万 | 109.08 | 109.08 | 22.29 | 129 | 盐田港 | 2022-11-25 五 | 4.79 | 4.79 | 4.82 | 4.84 | 4.76 | 0.63% | 0.25% | 55914 | 2688万 | 108.41 | 108.41 | 22.15 | 130 | 盐田港 | 2022-11-24 四 | 4.84 | 4.84 | 4.79 | 4.86 | 4.78 | -1.03% | 0.25% | 55223 | 2657万 | 107.73 | 107.73 | 22.01 | 131 | 盐田港 | 2022-11-23 三 | 4.81 | 4.79 | 4.84 | 4.87 | 4.80 | 1.04% | 0.37% | 84336 | 4083万 | 108.86 | 108.86 | 22.24 | 132 | 盐田港 | 2022-11-22 二 | 4.76 | 4.76 | 4.79 | 4.86 | 4.75 | 0.63% | 0.30% | 66612 | 3196万 | 107.73 | 107.73 | 22.01 | 133 | 盐田港 | 2022-11-21 一 | 4.79 | 4.79 | 4.76 | 4.79 | 4.72 | -0.63% | 0.19% | 43179 | 2052万 | 107.06 | 107.06 | 21.87 | 134 | 盐田港 | 2022-11-18 五 | 4.85 | 4.84 | 4.79 | 4.86 | 4.79 | -1.03% | 0.23% | 52147 | 2514万 | 107.73 | 107.73 | 22.01 | 135 | 盐田港 | 2022-11-17 四 | 4.83 | 4.82 | 4.84 | 4.86 | 4.80 | 0.41% | 0.22% | 49857 | 2410万 | 108.86 | 108.86 | 22.24 | 136 | 盐田港 | 2022-11-16 三 | 4.83 | 4.82 | 4.82 | 4.85 | 4.82 | 0.00% | 0.22% | 48741 | 2356万 | 108.41 | 108.41 | 22.15 | 137 | 盐田港 | 2022-11-15 二 | 4.78 | 4.79 | 4.82 | 4.82 | 4.76 | 0.63% | 0.25% | 57226 | 2747万 | 108.41 | 108.41 | 22.15 | 138 | 盐田港 | 2022-11-14 一 | 4.79 | 4.79 | 4.79 | 4.83 | 4.77 | 0.00% | 0.32% | 72479 | 3479万 | 107.73 | 107.73 | 22.01 | 139 | 盐田港 | 2022-11-11 五 | 4.79 | 4.75 | 4.79 | 4.82 | 4.75 | 0.84% | 0.36% | 82015 | 3924万 | 107.73 | 107.73 | 22.01 | 140 | 盐田港 | 2022-11-10 四 | 4.71 | 4.72 | 4.75 | 4.75 | 4.68 | 0.64% | 0.19% | 43815 | 2067万 | 106.84 | 106.84 | 21.83 | 141 | 盐田港 | 2022-11-09 三 | 4.76 | 4.75 | 4.72 | 4.76 | 4.71 | -0.63% | 0.16% | 36497 | 1727万 | 106.16 | 106.16 | 21.69 | 142 | 盐田港 | 2022-11-08 二 | 4.76 | 4.78 | 4.75 | 4.77 | 4.71 | -0.63% | 0.16% | 36355 | 1722万 | 106.84 | 106.84 | 21.83 | 143 | 盐田港 | 2022-11-07 一 | 4.75 | 4.75 | 4.78 | 4.79 | 4.72 | 0.63% | 0.24% | 53907 | 2569万 | 107.51 | 107.51 | 21.96 | 144 | 盐田港 | 2022-11-04 五 | 4.71 | 4.69 | 4.75 | 4.76 | 4.67 | 1.28% | 0.29% | 65930 | 3117万 | 106.84 | 106.84 | 21.83 | 145 | 盐田港 | 2022-11-03 四 | 4.70 | 4.70 | 4.69 | 4.70 | 4.66 | -0.21% | 0.14% | 30863 | 1447万 | 105.49 | 105.49 | 21.55 | 146 | 盐田港 | 2022-11-02 三 | 4.68 | 4.67 | 4.70 | 4.73 | 4.63 | 0.64% | 0.26% | 58479 | 2745万 | 105.71 | 105.71 | 21.6 | 147 | 盐田港 | 2022-11-01 二 | 4.54 | 4.56 | 4.67 | 4.70 | 4.54 | 2.41% | 0.33% | 74887 | 3472万 | 105.04 | 105.04 | 21.46 | 148 | 盐田港 | 2022-10-31 一 | 4.59 | 4.59 | 4.56 | 4.62 | 4.52 | -0.65% | 0.22% | 49138 | 2244万 | 102.56 | 102.56 | 20.95 | 149 | 盐田港 | 2022-10-28 五 | 4.73 | 4.74 | 4.59 | 4.73 | 4.56 | -3.16% | 0.29% | 66144 | 3073万 | 103.24 | 103.24 | 21.09 | 150 | 盐田港 | 2022-10-27 四 | 4.71 | 4.71 | 4.74 | 4.77 | 4.71 | 0.64% | 0.21% | 46530 | 2206万 | 106.61 | 106.61 | 22.8 | 151 | 盐田港 | 2022-10-26 三 | 4.66 | 4.64 | 4.71 | 4.76 | 4.62 | 1.51% | 0.25% | 57003 | 2684万 | 105.94 | 105.94 | 22.65 | 152 | 盐田港 | 2022-10-25 二 | 4.62 | 4.62 | 4.64 | 4.66 | 4.55 | 0.43% | 0.20% | 44770 | 2064万 | 104.36 | 104.36 | 22.32 | 153 | 盐田港 | 2022-10-24 一 | 4.72 | 4.72 | 4.62 | 4.77 | 4.61 | -2.12% | 0.29% | 65808 | 3083万 | 103.91 | 103.91 | 22.22 | 154 | 盐田港 | 2022-10-21 五 | 4.74 | 4.71 | 4.72 | 4.75 | 4.70 | 0.21% | 0.19% | 42722 | 2019万 | 106.16 | 106.16 | 22.7 | 155 | 盐田港 | 2022-10-20 四 | 4.79 | 4.82 | 4.71 | 4.79 | 4.68 | -2.28% | 0.32% | 71773 | 3391万 | 105.94 | 105.94 | 22.65 | 156 | 盐田港 | 2022-10-19 三 | 4.77 | 4.75 | 4.82 | 4.88 | 4.74 | 1.47% | 0.48% | 107014 | 5131万 | 108.41 | 108.41 | 23.18 | 157 | 盐田港 | 2022-10-18 二 | 4.78 | 4.78 | 4.75 | 4.83 | 4.74 | -0.63% | 0.32% | 72819 | 3478万 | 106.84 | 106.84 | 22.85 | 158 | 盐田港 | 2022-10-17 一 | 4.72 | 4.71 | 4.78 | 4.80 | 4.68 | 1.49% | 0.41% | 91307 | 4329万 | 107.51 | 107.51 | 22.99 | 159 | 盐田港 | 2022-10-14 五 | 4.64 | 4.63 | 4.71 | 4.73 | 4.64 | 1.73% | 0.48% | 108968 | 5121万 | 105.94 | 105.94 | 22.65 | 160 | 盐田港 | 2022-10-13 四 | 4.65 | 4.70 | 4.63 | 4.68 | 4.60 | -1.49% | 0.41% | 91781 | 4249万 | 104.14 | 104.14 | 22.27 | 161 | 盐田港 | 2022-10-12 三 | 4.54 | 4.58 | 4.70 | 4.83 | 4.53 | 2.62% | 0.80% | 179945 | 8386万 | 105.71 | 105.71 | 22.61 | 162 | 盐田港 | 2022-10-11 二 | 4.62 | 4.63 | 4.58 | 4.66 | 4.48 | -1.08% | 0.80% | 179841 | 8183万 | 103.01 | 103.01 | 22.03 | 163 | 盐田港 | 2022-10-10 一 | 5.00 | 5.10 | 4.63 | 5.00 | 4.60 | -9.22% | 1.41% | 316037 | 14982万 | 104.14 | 104.14 | 22.27 |
|
行情刷新 | 流通股东




 |