| 股票名称 | 代码 000099 | 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 | 中信海直 | 2024-07-26 五 | 14.50 | 14.69 | 14.90 | 14.99 | 14.50 | 1.43% | 4.83% | 343197 | 50957万 | 105.82 | 115.59 | 45.51 | 2 | 中信海直 | 2024-07-25 四 | 14.50 | 14.56 | 14.69 | 14.98 | 14.38 | 0.89% | 5.38% | 382044 | 56376万 | 104.33 | 113.96 | 44.86 | 3 | 中信海直 | 2024-07-24 三 | 14.50 | 14.64 | 14.56 | 14.90 | 14.50 | -0.55% | 3.12% | 221824 | 32541万 | 103.41 | 112.95 | 44.47 | 4 | 中信海直 | 2024-07-23 二 | 15.04 | 15.11 | 14.64 | 15.11 | 14.63 | -3.11% | 3.01% | 213438 | 31752万 | 103.98 | 113.57 | 44.71 | 5 | 中信海直 | 2024-07-22 一 | 14.96 | 14.92 | 15.11 | 15.25 | 14.94 | 1.27% | 3.55% | 252374 | 38160万 | 107.31 | 117.22 | 46.15 | 6 | 中信海直 | 2024-07-19 五 | 15.01 | 15.17 | 14.92 | 15.22 | 14.90 | -1.65% | 3.53% | 250491 | 37711万 | 105.96 | 115.74 | 45.57 | 7 | 中信海直 | 2024-07-18 四 | 15.20 | 15.31 | 15.17 | 15.31 | 14.73 | -0.91% | 4.50% | 319782 | 48058万 | 107.74 | 117.68 | 46.33 | 8 | 中信海直 | 2024-07-17 三 | 15.97 | 16.11 | 15.31 | 16.02 | 15.31 | -4.97% | 4.77% | 338519 | 52642万 | 108.73 | 118.77 | 46.76 | 9 | 中信海直 | 2024-07-16 二 | 15.71 | 15.90 | 16.11 | 16.18 | 15.59 | 1.32% | 4.87% | 345886 | 55116万 | 114.42 | 124.98 | 49.2 | 10 | 中信海直 | 2024-07-15 一 | 15.76 | 15.86 | 15.90 | 16.36 | 15.75 | 0.25% | 4.69% | 332970 | 53281万 | 112.92 | 123.35 | 48.56 | 11 | 中信海直 | 2024-07-12 五 | 15.88 | 15.94 | 15.86 | 16.10 | 15.67 | -0.50% | 3.67% | 260414 | 41375万 | 112.64 | 123.04 | 48.44 | 12 | 中信海直 | 2024-07-11 四 | 16.12 | 15.81 | 15.94 | 16.24 | 15.81 | 0.82% | 4.58% | 325576 | 51950万 | 113.21 | 123.66 | 48.68 | 13 | 中信海直 | 2024-07-10 三 | 15.60 | 15.89 | 15.81 | 16.25 | 15.60 | -0.50% | 5.77% | 409779 | 65449万 | 112.29 | 122.65 | 48.28 | 14 | 中信海直 | 2024-07-09 二 | 15.14 | 15.15 | 15.89 | 15.96 | 15.09 | 4.88% | 7.01% | 498034 | 77725万 | 112.85 | 123.27 | 48.53 | 15 | 中信海直 | 2024-07-08 一 | 15.48 | 15.46 | 15.15 | 15.49 | 15.09 | -2.01% | 2.71% | 192316 | 29327万 | 107.6 | 117.53 | 46.27 | 16 | 中信海直 | 2024-07-05 五 | 15.43 | 15.45 | 15.46 | 15.57 | 15.27 | 0.06% | 2.90% | 206152 | 31792万 | 109.8 | 119.93 | 47.22 | 17 | 中信海直 | 2024-07-04 四 | 15.85 | 15.93 | 15.45 | 16.02 | 15.43 | -3.01% | 3.65% | 259281 | 40597万 | 109.73 | 119.86 | 47.19 | 18 | 中信海直 | 2024-07-03 三 | 16.13 | 16.08 | 15.93 | 16.24 | 15.90 | -0.93% | 3.04% | 216077 | 34610万 | 113.14 | 123.58 | 48.65 | 19 | 中信海直 | 2024-07-02 二 | 16.50 | 16.52 | 16.08 | 16.54 | 16.02 | -2.66% | 4.00% | 284114 | 46039万 | 114.2 | 124.74 | 49.11 | 20 | 中信海直 | 2024-07-01 一 | 16.20 | 16.24 | 16.52 | 16.55 | 16.20 | 1.72% | 4.54% | 322157 | 52844万 | 117.33 | 128.16 | 50.45 | 21 | 中信海直 | 2024-06-28 五 | 15.76 | 15.73 | 16.24 | 16.43 | 15.76 | 3.24% | 6.89% | 489228 | 79600万 | 115.34 | 125.99 | 49.6 | 22 | 中信海直 | 2024-06-27 四 | 16.19 | 16.37 | 15.73 | 16.28 | 15.68 | -3.91% | 4.66% | 331083 | 52765万 | 111.72 | 122.03 | 48.04 | 23 | 中信海直 | 2024-06-26 三 | 16.10 | 16.10 | 16.37 | 16.41 | 15.82 | 1.68% | 5.45% | 387211 | 62378万 | 116.26 | 126.99 | 50 | 24 | 中信海直 | 2024-06-25 二 | 16.37 | 16.37 | 16.10 | 16.63 | 15.92 | -1.65% | 5.99% | 425723 | 68877万 | 114.34 | 124.9 | 49.17 | 25 | 中信海直 | 2024-06-24 一 | 16.86 | 17.10 | 16.37 | 17.05 | 16.35 | -4.27% | 5.85% | 415663 | 69082万 | 116.26 | 126.99 | 50 | 26 | 中信海直 | 2024-06-21 五 | 16.80 | 17.01 | 17.10 | 17.38 | 16.59 | 0.53% | 6.87% | 487832 | 82637万 | 121.45 | 132.66 | 52.22 | 27 | 中信海直 | 2024-06-20 四 | 17.95 | 18.04 | 17.01 | 17.96 | 16.90 | -5.71% | 10.51% | 746518 | 128560万 | 120.81 | 131.96 | 51.95 | 28 | 中信海直 | 2024-06-19 三 | 17.55 | 17.63 | 18.04 | 18.50 | 17.51 | 2.33% | 14.36% | 1020108 | 184414万 | 128.12 | 139.95 | 55.1 | 29 | 中信海直 | 2024-06-18 二 | 17.18 | 17.09 | 17.63 | 17.74 | 17.09 | 3.16% | 9.79% | 695601 | 121841万 | 125.21 | 136.77 | 53.84 | 30 | 中信海直 | 2024-06-17 一 | 17.25 | 17.27 | 17.09 | 17.47 | 17.07 | -1.04% | 4.95% | 351826 | 60564万 | 121.38 | 132.58 | 52.19 | 31 | 中信海直 | 2024-06-14 五 | 17.45 | 17.56 | 17.27 | 17.49 | 17.10 | -1.65% | 5.83% | 413784 | 71486万 | 122.65 | 133.98 | 52.74 | 32 | 中信海直 | 2024-06-13 四 | 17.66 | 17.93 | 17.56 | 18.00 | 17.43 | -2.06% | 8.31% | 590313 | 104200万 | 124.71 | 136.23 | 53.63 | 33 | 中信海直 | 2024-06-12 三 | 17.50 | 17.48 | 17.93 | 18.28 | 17.48 | 2.57% | 10.63% | 755313 | 135094万 | 127.34 | 139.1 | 54.76 | 34 | 中信海直 | 2024-06-11 二 | 17.16 | 17.29 | 17.48 | 17.66 | 16.80 | 1.10% | 7.81% | 554915 | 96103万 | 124.15 | 135.6 | 53.39 | 35 | 中信海直 | 2024-06-07 五 | 17.16 | 16.95 | 17.29 | 17.50 | 16.74 | 2.01% | 8.18% | 581220 | 99518万 | 122.8 | 134.13 | 52.81 | 36 | 中信海直 | 2024-06-06 四 | 17.58 | 17.77 | 16.95 | 17.75 | 16.87 | -4.61% | 10.75% | 763633 | 130932万 | 120.38 | 131.49 | 51.77 | 37 | 中信海直 | 2024-06-05 三 | 18.19 | 18.41 | 17.77 | 18.38 | 17.77 | -3.48% | 7.59% | 539200 | 96997万 | 126.21 | 137.85 | 54.27 | 38 | 中信海直 | 2024-06-04 二 | 17.80 | 18.01 | 18.41 | 18.76 | 17.77 | 2.22% | 10.67% | 758132 | 139593万 | 130.75 | 142.82 | 56.23 | 39 | 中信海直 | 2024-06-03 一 | 18.05 | 17.91 | 18.01 | 18.40 | 17.88 | 0.56% | 9.22% | 654972 | 118910万 | 127.91 | 139.72 | 55 | 40 | 中信海直 | 2024-05-31 五 | 17.79 | 17.80 | 17.91 | 18.06 | 17.58 | 0.62% | 7.33% | 520467 | 93014万 | 127.2 | 138.94 | 54.7 | 41 | 中信海直 | 2024-05-30 四 | 18.20 | 18.14 | 17.80 | 18.28 | 17.71 | -1.87% | 7.21% | 511988 | 91693万 | 126.42 | 138.09 | 54.36 | 42 | 中信海直 | 2024-05-29 三 | 18.15 | 18.19 | 18.14 | 18.38 | 17.93 | -0.27% | 7.37% | 523286 | 94846万 | 128.83 | 140.72 | 55.4 | 43 | 中信海直 | 2024-05-28 二 | 18.60 | 18.90 | 18.19 | 18.75 | 18.16 | -3.76% | 9.31% | 661003 | 121484万 | 129.19 | 141.11 | 55.55 | 44 | 中信海直 | 2024-05-27 一 | 18.60 | 19.09 | 18.90 | 19.12 | 18.21 | -1.00% | 11.73% | 832908 | 154622万 | 134.23 | 146.62 | 57.72 | 45 | 中信海直 | 2024-05-24 五 | 20.11 | 21.19 | 19.09 | 20.36 | 19.07 | -9.91% | 18.02% | 1279917 | 249148万 | 135.58 | 148.09 | 58.3 | 46 | 中信海直 | 2024-05-23 四 | 21.50 | 21.19 | 21.19 | 22.16 | 21.18 | 0.00% | 18.20% | 1292682 | 279783万 | 150.49 | 164.39 | 64.72 | 47 | 中信海直 | 2024-05-22 三 | 21.40 | 21.72 | 21.19 | 21.53 | 20.80 | -2.44% | 16.04% | 1138931 | 240498万 | 150.49 | 164.39 | 64.72 | 48 | 中信海直 | 2024-05-21 二 | 20.72 | 20.96 | 21.72 | 22.35 | 20.01 | 3.63% | 22.84% | 1622007 | 347462万 | 154.26 | 168.5 | 66.33 | 49 | 中信海直 | 2024-05-20 一 | 20.80 | 21.33 | 21.04 | 21.49 | 20.73 | -1.36% | 15.16% | 1077020 | 226718万 | 149.43 | 163.22 | 64.26 | 50 | 中信海直 | 2024-05-17 五 | 21.42 | 21.00 | 21.33 | 22.33 | 20.18 | 1.57% | 23.36% | 1658863 | 352569万 | 151.49 | 165.47 | 65.14 | 51 | 中信海直 | 2024-05-16 四 | 20.40 | 20.40 | 21.00 | 21.40 | 20.40 | 2.94% | 18.60% | 1321139 | 277461万 | 149.15 | 162.91 | 64.14 | 52 | 中信海直 | 2024-05-15 三 | 20.02 | 20.16 | 20.40 | 21.09 | 19.81 | 1.19% | 17.74% | 1259691 | 257779万 | 144.88 | 158.26 | 62.3 | 53 | 中信海直 | 2024-05-14 二 | 20.63 | 20.69 | 20.16 | 20.76 | 19.86 | -2.56% | 15.70% | 1115005 | 224837万 | 143.18 | 156.4 | 61.57 | 54 | 中信海直 | 2024-05-13 一 | 20.54 | 21.00 | 20.69 | 21.21 | 19.92 | -1.48% | 14.15% | 1004994 | 207482万 | 146.94 | 160.51 | 63.19 | 55 | 中信海直 | 2024-05-10 五 | 21.41 | 21.60 | 21.00 | 22.10 | 20.72 | -2.78% | 16.50% | 1171576 | 250564万 | 149.15 | 162.91 | 64.14 | 56 | 中信海直 | 2024-05-09 四 | 21.21 | 21.38 | 21.60 | 22.42 | 20.75 | 1.03% | 19.34% | 1373438 | 297665万 | 153.41 | 167.57 | 65.97 | 57 | 中信海直 | 2024-05-08 三 | 21.60 | 22.67 | 21.38 | 22.78 | 20.40 | -5.69% | 21.03% | 1493310 | 320503万 | 151.84 | 165.86 | 65.3 | 58 | 中信海直 | 2024-05-06 一 | 22.01 | 22.28 | 22.58 | 22.88 | 21.29 | 1.35% | 21.89% | 1554813 | 347172万 | 160.37 | 175.17 | 68.96 | 59 | 中信海直 | 2024-04-30 二 | 23.69 | 24.75 | 22.28 | 23.69 | 22.28 | -9.98% | 23.00% | 1633221 | 366954万 | 158.24 | 172.84 | 68.04 | 60 | 中信海直 | 2024-04-29 一 | 22.47 | 22.58 | 24.75 | 24.84 | 22.46 | 9.61% | 31.98% | 2271059 | 538737万 | 175.78 | 192 | 75.59 | 61 | 中信海直 | 2024-04-26 五 | 22.29 | 21.90 | 22.58 | 24.09 | 21.72 | 3.11% | 37.89% | 2690675 | 628312万 | 160.37 | 175.17 | 68.96 | 62 | 中信海直 | 2024-04-25 四 | 22.00 | 21.98 | 21.90 | 22.68 | 21.50 | -0.36% | 28.12% | 1996958 | 439392万 | 155.54 | 169.89 | 71.05 | 63 | 中信海直 | 2024-04-24 三 | 20.00 | 20.52 | 21.98 | 22.39 | 19.71 | 7.12% | 33.55% | 2382735 | 510447万 | 156.11 | 170.51 | 71.31 | 64 | 中信海直 | 2024-04-23 二 | 20.67 | 20.52 | 20.52 | 21.65 | 20.13 | 0.00% | 32.08% | 2278391 | 477865万 | 145.74 | 159.19 | 66.57 | 65 | 中信海直 | 2024-04-22 一 | 23.50 | 22.26 | 20.52 | 23.75 | 20.03 | -7.82% | 37.87% | 2689604 | 579146万 | 145.74 | 159.19 | 66.57 | 66 | 中信海直 | 2024-04-19 五 | 21.00 | 20.24 | 22.26 | 22.26 | 21.00 | 9.98% | 20.23% | 1436482 | 314035万 | 158.09 | 172.69 | 72.22 | 67 | 中信海直 | 2024-04-18 四 | 19.86 | 18.40 | 20.24 | 20.24 | 19.40 | 10.00% | 22.86% | 1623600 | 325419万 | 143.75 | 157.02 | 65.66 | 68 | 中信海直 | 2024-04-17 三 | 16.70 | 16.73 | 18.40 | 18.40 | 16.69 | 9.98% | 14.49% | 1029265 | 184260万 | 130.68 | 142.74 | 59.69 | 69 | 中信海直 | 2024-04-16 二 | 15.90 | 16.59 | 16.73 | 17.93 | 15.81 | 0.84% | 31.86% | 2262706 | 384031万 | 118.82 | 129.79 | 54.28 | 70 | 中信海直 | 2024-04-15 一 | 15.25 | 15.08 | 16.59 | 16.59 | 14.89 | 10.01% | 30.78% | 2185987 | 354423万 | 117.82 | 128.7 | 53.82 | 71 | 中信海直 | 2024-04-12 五 | 15.45 | 15.50 | 15.08 | 16.01 | 15.00 | -2.71% | 21.59% | 1533152 | 238221万 | 107.1 | 116.99 | 48.92 | 72 | 中信海直 | 2024-04-11 四 | 15.42 | 15.95 | 15.50 | 16.99 | 15.19 | -2.82% | 31.50% | 2237392 | 360102万 | 110.08 | 120.24 | 50.29 | 73 | 中信海直 | 2024-04-10 三 | 14.45 | 14.50 | 15.95 | 15.95 | 14.15 | 10.00% | 23.89% | 1696531 | 253081万 | 113.28 | 123.74 | 51.75 | 74 | 中信海直 | 2024-04-09 二 | 14.95 | 14.97 | 14.50 | 15.38 | 14.28 | -3.14% | 19.55% | 1388370 | 206024万 | 102.98 | 112.49 | 47.04 | 75 | 中信海直 | 2024-04-08 一 | 15.55 | 15.68 | 14.97 | 15.87 | 14.93 | -4.53% | 17.20% | 1221821 | 186226万 | 106.32 | 116.13 | 48.57 | 76 | 中信海直 | 2024-04-03 三 | 16.51 | 16.87 | 15.68 | 16.74 | 15.20 | -7.05% | 26.04% | 1849549 | 293807万 | 111.36 | 121.64 | 50.87 | 77 | 中信海直 | 2024-04-02 二 | 17.29 | 17.29 | 16.87 | 18.84 | 16.43 | -2.43% | 38.92% | 2764010 | 490436万 | 119.81 | 130.87 | 54.73 | 78 | 中信海直 | 2024-04-01 一 | 17.00 | 15.72 | 17.29 | 17.29 | 16.62 | 9.99% | 34.35% | 2439432 | 417682万 | 122.8 | 134.13 | 56.09 | 79 | 中信海直 | 2024-03-29 五 | 15.72 | 14.29 | 15.72 | 15.72 | 15.72 | 10.01% | 1.12% | 79585 | 12511万 | 111.65 | 121.95 | 51 | 80 | 中信海直 | 2024-03-28 四 | 14.29 | 12.99 | 14.29 | 14.29 | 14.29 | 10.01% | 2.22% | 157692 | 22534万 | 101.49 | 110.86 | 46.36 | 81 | 中信海直 | 2024-03-27 三 | 11.72 | 11.81 | 12.99 | 12.99 | 11.25 | 9.99% | 14.26% | 1013047 | 123549万 | 92.26 | 100.77 | 42.14 | 82 | 中信海直 | 2024-03-26 二 | 11.90 | 11.95 | 11.81 | 12.16 | 11.77 | -1.17% | 8.34% | 592240 | 70713万 | 83.88 | 91.62 | 38.31 | 83 | 中信海直 | 2024-03-25 一 | 12.32 | 12.53 | 11.95 | 12.79 | 11.90 | -4.63% | 10.65% | 756164 | 93116万 | 84.87 | 92.7 | 38.77 | 84 | 中信海直 | 2024-03-22 五 | 12.96 | 13.35 | 12.53 | 12.98 | 12.30 | -6.14% | 13.60% | 965978 | 122216万 | 88.99 | 97.2 | 40.65 | 85 | 中信海直 | 2024-03-21 四 | 13.14 | 13.38 | 13.35 | 13.84 | 12.75 | -0.22% | 16.28% | 1156168 | 153967万 | 94.81 | 103.57 | 43.31 | 86 | 中信海直 | 2024-03-20 三 | 13.00 | 13.11 | 13.38 | 13.65 | 12.83 | 2.06% | 17.12% | 1216137 | 160994万 | 95.03 | 103.8 | 43.41 | 87 | 中信海直 | 2024-03-19 二 | 13.12 | 13.40 | 13.11 | 14.20 | 13.00 | -2.16% | 20.16% | 1431916 | 191976万 | 93.11 | 101.7 | 42.53 | 88 | 中信海直 | 2024-03-18 一 | 12.50 | 12.31 | 13.40 | 13.54 | 12.50 | 8.85% | 20.70% | 1469840 | 195726万 | 95.17 | 103.95 | 46.87 | 89 | 中信海直 | 2024-03-15 五 | 12.07 | 11.93 | 12.31 | 12.48 | 12.02 | 3.19% | 15.23% | 1081396 | 132318万 | 87.43 | 95.5 | 43.06 | 90 | 中信海直 | 2024-03-14 四 | 12.68 | 12.96 | 11.93 | 12.68 | 11.78 | -7.95% | 18.70% | 1328155 | 161356万 | 84.73 | 92.55 | 41.73 | 91 | 中信海直 | 2024-03-08 五 | 10.14 | 10.15 | 10.50 | 10.61 | 10.07 | 3.45% | 7.85% | 557719 | 57705万 | 74.57 | 81.46 | 36.73 | 92 | 中信海直 | 2024-03-07 四 | 10.60 | 10.61 | 10.15 | 10.76 | 10.10 | -4.34% | 9.94% | 705620 | 73270万 | 72.09 | 78.74 | 35.5 | 93 | 中信海直 | 2024-03-06 三 | 10.36 | 10.51 | 10.61 | 11.26 | 10.31 | 0.95% | 12.69% | 901295 | 96800万 | 75.35 | 82.31 | 37.11 | 94 | 中信海直 | 2024-03-05 二 | 10.02 | 10.13 | 10.51 | 10.94 | 9.85 | 3.75% | 12.46% | 884837 | 91713万 | 74.64 | 81.53 | 36.76 | 95 | 中信海直 | 2024-03-04 一 | 9.88 | 9.88 | 10.13 | 10.35 | 9.78 | 2.53% | 8.64% | 613547 | 62007万 | 71.94 | 78.59 | 35.43 | 96 | 中信海直 | 2024-03-01 五 | 9.92 | 10.04 | 9.88 | 10.08 | 9.72 | -1.59% | 6.68% | 474608 | 46786万 | 70.17 | 76.65 | 34.56 | 97 | 中信海直 | 2024-02-29 四 | 9.54 | 9.51 | 10.04 | 10.36 | 9.52 | 5.57% | 10.91% | 774529 | 77472万 | 71.31 | 77.89 | 35.12 | 98 | 中信海直 | 2024-02-28 三 | 9.88 | 9.81 | 9.51 | 10.38 | 9.50 | -3.06% | 10.15% | 720935 | 71736万 | 67.54 | 73.78 | 33.26 | 99 | 中信海直 | 2024-02-27 二 | 9.72 | 9.84 | 9.81 | 9.83 | 9.56 | -0.30% | 7.12% | 505418 | 48987万 | 69.67 | 76.1 | 34.31 | 100 | 中信海直 | 2024-02-26 一 | 9.96 | 9.72 | 9.84 | 10.07 | 9.62 | 1.23% | 8.36% | 593803 | 58326万 | 69.89 | 76.34 | 34.42 | 101 | 中信海直 | 2024-02-23 五 | 9.68 | 9.72 | 9.72 | 9.75 | 9.51 | 0.00% | 6.50% | 461450 | 44549万 | 69.03 | 75.4 | 34 | 102 | 中信海直 | 2024-02-22 四 | 9.49 | 9.68 | 9.72 | 9.83 | 9.49 | 0.41% | 9.54% | 677818 | 65499万 | 69.03 | 75.4 | 34 | 103 | 中信海直 | 2024-02-21 三 | 8.99 | 9.06 | 9.68 | 9.97 | 8.95 | 6.84% | 13.37% | 949529 | 91701万 | 68.75 | 75.09 | 33.86 | 104 | 中信海直 | 2024-02-20 二 | 9.08 | 9.14 | 9.06 | 9.20 | 8.91 | -0.88% | 5.00% | 355401 | 32126万 | 64.35 | 70.28 | 31.69 | 105 | 中信海直 | 2024-02-19 一 | 8.71 | 8.79 | 9.14 | 9.27 | 8.60 | 3.98% | 7.76% | 551360 | 49657万 | 64.91 | 70.91 | 31.97 | 106 | 中信海直 | 2024-02-08 四 | 8.45 | 8.45 | 8.79 | 8.88 | 8.17 | 4.02% | 7.54% | 535181 | 45765万 | 62.43 | 68.19 | 30.74 | 107 | 中信海直 | 2024-02-07 三 | 7.93 | 8.18 | 8.45 | 8.87 | 7.86 | 3.30% | 8.00% | 568126 | 47258万 | 60.01 | 65.55 | 29.56 | 108 | 中信海直 | 2024-02-06 二 | 7.72 | 8.06 | 8.18 | 8.31 | 7.25 | 1.49% | 9.71% | 689668 | 52176万 | 58.1 | 63.46 | 28.61 | 109 | 中信海直 | 2024-02-05 一 | 8.63 | 8.86 | 8.06 | 9.27 | 7.97 | -9.03% | 7.91% | 561987 | 47847万 | 57.24 | 62.53 | 28.19 | 110 | 中信海直 | 2024-02-02 五 | 8.79 | 8.76 | 8.86 | 9.23 | 8.62 | 1.14% | 7.07% | 502471 | 45155万 | 62.93 | 68.73 | 30.99 | 111 | 中信海直 | 2024-02-01 四 | 8.93 | 9.19 | 8.76 | 9.00 | 8.57 | -4.68% | 7.64% | 542813 | 47539万 | 62.21 | 67.96 | 30.64 | 112 | 中信海直 | 2024-01-31 三 | 9.11 | 9.17 | 9.19 | 9.60 | 9.03 | 0.22% | 7.89% | 560350 | 52280万 | 65.27 | 71.29 | 32.14 | 113 | 中信海直 | 2024-01-30 二 | 9.08 | 9.31 | 9.17 | 9.51 | 9.07 | -1.50% | 5.11% | 362568 | 33611万 | 65.13 | 71.14 | 32.07 | 114 | 中信海直 | 2024-01-29 一 | 9.36 | 9.40 | 9.31 | 9.68 | 9.31 | -0.96% | 8.12% | 577017 | 54784万 | 66.12 | 72.22 | 32.56 | 115 | 中信海直 | 2024-01-26 五 | 9.60 | 9.45 | 9.40 | 9.79 | 9.31 | -0.53% | 8.80% | 624750 | 59229万 | 66.76 | 72.92 | 32.88 | 116 | 中信海直 | 2024-01-25 四 | 9.10 | 8.93 | 9.45 | 9.67 | 9.02 | 5.82% | 11.40% | 809639 | 76076万 | 67.12 | 73.31 | 33.05 | 117 | 中信海直 | 2024-01-24 三 | 8.12 | 8.12 | 8.93 | 8.93 | 8.10 | 9.98% | 5.21% | 369778 | 31462万 | 63.42 | 69.28 | 31.23 | 118 | 中信海直 | 2024-01-23 二 | 8.06 | 8.11 | 8.12 | 8.24 | 7.80 | 0.12% | 3.06% | 217626 | 17496万 | 57.67 | 62.99 | 28.4 | 119 | 中信海直 | 2024-01-22 一 | 8.55 | 8.63 | 8.11 | 8.68 | 8.04 | -6.03% | 3.98% | 282998 | 23620万 | 57.6 | 62.91 | 28.37 | 120 | 中信海直 | 2024-01-19 五 | 8.88 | 8.94 | 8.63 | 8.89 | 8.63 | -3.47% | 2.89% | 205115 | 17856万 | 61.29 | 66.95 | 30.19 | 121 | 中信海直 | 2024-01-18 四 | 8.64 | 8.78 | 8.94 | 8.95 | 8.61 | 1.82% | 4.65% | 330084 | 29149万 | 63.49 | 69.35 | 31.27 | 122 | 中信海直 | 2024-01-17 三 | 9.20 | 9.31 | 8.78 | 9.22 | 8.77 | -5.69% | 5.13% | 364253 | 32713万 | 62.36 | 68.11 | 30.71 | 123 | 中信海直 | 2024-01-16 二 | 8.95 | 8.98 | 9.31 | 9.39 | 8.91 | 3.67% | 6.68% | 474766 | 43770万 | 66.12 | 72.22 | 32.56 | 124 | 中信海直 | 2024-01-15 一 | 8.91 | 8.99 | 8.98 | 9.20 | 8.79 | -0.11% | 4.81% | 341695 | 30748万 | 63.78 | 69.66 | 31.41 | 125 | 中信海直 | 2024-01-12 五 | 8.93 | 9.01 | 8.99 | 9.44 | 8.90 | -0.22% | 8.23% | 584219 | 53508万 | 63.85 | 69.74 | 31.44 | 126 | 中信海直 | 2024-01-11 四 | 8.54 | 8.50 | 9.01 | 9.20 | 8.48 | 6.00% | 7.60% | 539561 | 47893万 | 63.99 | 69.9 | 31.51 | 127 | 中信海直 | 2024-01-10 三 | 8.45 | 8.45 | 8.50 | 8.65 | 8.23 | 0.59% | 2.92% | 207229 | 17556万 | 60.37 | 65.94 | 29.73 | 128 | 中信海直 | 2024-01-09 二 | 8.32 | 8.29 | 8.45 | 8.51 | 8.32 | 1.93% | 1.85% | 131238 | 11046万 | 60.01 | 65.55 | 29.56 | 129 | 中信海直 | 2024-01-08 一 | 8.41 | 8.41 | 8.29 | 8.46 | 8.28 | -1.43% | 1.39% | 98979 | 8283万 | 58.88 | 64.31 | 29 | 130 | 中信海直 | 2024-01-05 五 | 8.58 | 8.60 | 8.41 | 8.67 | 8.35 | -2.21% | 2.18% | 154692 | 13147万 | 59.73 | 65.24 | 29.42 | 131 | 中信海直 | 2024-01-04 四 | 8.76 | 8.77 | 8.60 | 8.77 | 8.53 | -1.94% | 2.46% | 174433 | 15039万 | 61.08 | 66.72 | 30.08 | 132 | 中信海直 | 2024-01-03 三 | 8.75 | 8.78 | 8.77 | 8.83 | 8.69 | -0.11% | 2.58% | 183050 | 16012万 | 62.29 | 68.04 | 30.67 | 133 | 中信海直 | 2024-01-02 二 | 8.86 | 8.80 | 8.78 | 8.90 | 8.73 | -0.23% | 4.19% | 297761 | 26186万 | 62.36 | 68.11 | 30.71 | 134 | 中信海直 | 2023-12-29 五 | 8.50 | 8.55 | 8.80 | 8.86 | 8.42 | 2.92% | 5.93% | 421197 | 36463万 | 62.5 | 68.27 | 30.78 | 135 | 中信海直 | 2023-12-28 四 | 8.50 | 8.22 | 8.55 | 8.75 | 8.39 | 4.01% | 5.64% | 400884 | 34309万 | 60.72 | 66.33 | 29.91 | 136 | 中信海直 | 2023-12-27 三 | 8.06 | 8.08 | 8.22 | 8.22 | 7.98 | 1.73% | 1.27% | 90331 | 7318万 | 58.38 | 63.77 | 28.75 | 137 | 中信海直 | 2023-12-26 二 | 8.18 | 8.22 | 8.08 | 8.20 | 8.03 | -1.70% | 1.25% | 88449 | 7159万 | 57.39 | 62.68 | 28.26 | 138 | 中信海直 | 2023-12-25 一 | 8.17 | 8.13 | 8.22 | 8.27 | 8.12 | 1.11% | 1.95% | 138745 | 11367万 | 58.38 | 63.77 | 28.75 | 139 | 中信海直 | 2023-12-22 五 | 8.01 | 8.04 | 8.13 | 8.28 | 7.97 | 1.12% | 2.06% | 146055 | 11909万 | 57.74 | 63.07 | 28.44 | 140 | 中信海直 | 2023-12-21 四 | 7.89 | 7.93 | 8.04 | 8.05 | 7.75 | 1.39% | 1.32% | 93893 | 7414万 | 57.1 | 62.37 | 28.12 | 141 | 中信海直 | 2023-12-20 三 | 8.09 | 8.08 | 7.93 | 8.12 | 7.92 | -1.86% | 1.00% | 70821 | 5682万 | 56.32 | 61.52 | 27.74 | 142 | 中信海直 | 2023-12-19 二 | 8.11 | 8.10 | 8.08 | 8.12 | 7.95 | -0.25% | 1.48% | 105316 | 8459万 | 57.39 | 62.68 | 28.26 | 143 | 中信海直 | 2023-12-18 一 | 8.20 | 8.23 | 8.10 | 8.27 | 8.08 | -1.58% | 1.65% | 116877 | 9537万 | 57.53 | 62.84 | 28.33 | 144 | 中信海直 | 2023-12-15 五 | 8.20 | 8.23 | 8.23 | 8.30 | 8.12 | 0.00% | 2.13% | 150966 | 12420万 | 58.45 | 63.85 | 28.79 | 145 | 中信海直 | 2023-12-14 四 | 8.35 | 8.28 | 8.23 | 8.40 | 8.19 | -0.60% | 2.87% | 203995 | 16896万 | 58.45 | 63.85 | 28.79 | 146 | 中信海直 | 2023-12-13 三 | 8.03 | 7.98 | 8.28 | 8.77 | 8.01 | 3.76% | 5.91% | 419731 | 35507万 | 58.81 | 64.23 | 28.96 | 147 | 中信海直 | 2023-12-12 二 | 7.92 | 7.90 | 7.98 | 8.00 | 7.87 | 1.01% | 0.74% | 52522 | 4172万 | 56.68 | 61.91 | 27.91 | 148 | 中信海直 | 2023-12-11 一 | 7.78 | 7.79 | 7.90 | 7.92 | 7.66 | 1.41% | 0.94% | 66552 | 5192万 | 56.11 | 61.29 | 27.63 | 149 | 中信海直 | 2023-12-08 五 | 7.94 | 7.92 | 7.79 | 8.01 | 7.79 | -1.64% | 1.13% | 80208 | 6347万 | 55.33 | 60.43 | 27.25 | 150 | 中信海直 | 2023-12-07 四 | 7.95 | 7.95 | 7.92 | 7.96 | 7.89 | -0.38% | 0.76% | 53820 | 4264万 | 56.25 | 61.44 | 27.7 | 151 | 中信海直 | 2023-12-06 三 | 7.91 | 7.95 | 7.95 | 7.99 | 7.85 | 0.00% | 1.00% | 70805 | 5617万 | 56.46 | 61.67 | 27.81 | 152 | 中信海直 | 2023-12-05 二 | 8.12 | 8.15 | 7.95 | 8.13 | 7.95 | -2.45% | 1.07% | 75805 | 6108万 | 56.46 | 61.67 | 27.81 | 153 | 中信海直 | 2023-12-04 一 | 8.02 | 8.00 | 8.15 | 8.18 | 8.01 | 1.88% | 1.65% | 117324 | 9531万 | 57.88 | 63.23 | 28.51 | 154 | 中信海直 | 2023-12-01 五 | 7.97 | 7.96 | 8.00 | 8.04 | 7.94 | 0.50% | 0.88% | 62815 | 5016万 | 56.82 | 62.06 | 27.98 | 155 | 中信海直 | 2023-11-30 四 | 8.00 | 8.00 | 7.96 | 8.05 | 7.90 | -0.50% | 0.89% | 62940 | 5012万 | 56.53 | 61.75 | 27.84 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000099.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000099.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000099.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000099.gif)
![](http://f9.eastmoney.com/ct/000099/sz000099_F10_TZPJ.png) |