| 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 | 2024-04-23 二 | 20.67 | 20.52 | 20.52 | 21.65 | 20.13 | 0.00% | 32.08% | 2278391 | 477865万 | 145.74 | 159.19 | 66.57 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 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 | 73 | 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 | 74 | 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 | 75 | 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 | 76 | 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 | 77 | 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 | 78 | 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 | 79 | 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 | 80 | 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 | 81 | 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 | 82 | 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 | 83 | 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 | 84 | 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 | 85 | 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 | 86 | 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 | 87 | 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 | 88 | 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 | 89 | 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 | 90 | 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 | 91 | 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 | 92 | 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 | 93 | 中信海直 | 2023-11-29 三 | 8.09 | 8.07 | 8.00 | 8.10 | 7.99 | -0.87% | 0.98% | 69264 | 5565万 | 56.82 | 62.06 | 27.98 | 94 | 中信海直 | 2023-11-28 二 | 8.10 | 8.07 | 8.07 | 8.11 | 8.02 | 0.00% | 0.71% | 50509 | 4070万 | 57.31 | 62.6 | 28.23 | 95 | 中信海直 | 2023-11-24 五 | 8.20 | 8.20 | 8.09 | 8.21 | 8.05 | -1.34% | 0.88% | 62704 | 5077万 | 57.46 | 62.76 | 28.3 | 96 | 中信海直 | 2023-11-23 四 | 8.11 | 8.12 | 8.20 | 8.20 | 8.09 | 0.99% | 0.91% | 64553 | 5267万 | 58.24 | 63.61 | 28.68 | 97 | 中信海直 | 2023-11-22 三 | 8.13 | 8.15 | 8.12 | 8.18 | 8.11 | -0.37% | 0.84% | 59573 | 4851万 | 57.67 | 62.99 | 28.4 | 98 | 中信海直 | 2023-11-21 二 | 8.26 | 8.24 | 8.15 | 8.27 | 8.13 | -1.09% | 1.05% | 74393 | 6096万 | 57.88 | 63.23 | 28.51 | 99 | 中信海直 | 2023-11-20 一 | 8.17 | 8.18 | 8.24 | 8.25 | 8.14 | 0.73% | 1.20% | 84910 | 6968万 | 58.52 | 63.92 | 28.82 | 100 | 中信海直 | 2023-11-17 五 | 8.14 | 8.14 | 8.18 | 8.21 | 8.11 | 0.49% | 0.90% | 64223 | 5243万 | 58.1 | 63.46 | 28.61 | 101 | 中信海直 | 2023-11-16 四 | 8.14 | 8.15 | 8.14 | 8.18 | 8.12 | -0.12% | 0.96% | 68174 | 5558万 | 57.81 | 63.15 | 28.47 | 102 | 中信海直 | 2023-11-15 三 | 8.16 | 8.13 | 8.15 | 8.18 | 8.07 | 0.25% | 1.10% | 77904 | 6336万 | 57.88 | 63.23 | 28.51 | 103 | 中信海直 | 2023-11-14 二 | 8.14 | 8.14 | 8.13 | 8.16 | 8.09 | -0.12% | 0.97% | 68891 | 5590万 | 57.74 | 63.07 | 28.44 | 104 | 中信海直 | 2023-11-13 一 | 7.99 | 7.98 | 8.14 | 8.15 | 7.95 | 2.01% | 1.38% | 98359 | 7937万 | 57.81 | 63.15 | 28.47 | 105 | 中信海直 | 2023-11-10 五 | 7.97 | 7.96 | 7.98 | 7.99 | 7.88 | 0.25% | 0.81% | 57716 | 4580万 | 56.68 | 61.91 | 27.91 | 106 | 中信海直 | 2023-11-09 四 | 8.00 | 8.02 | 7.96 | 8.04 | 7.94 | -0.75% | 0.99% | 70472 | 5624万 | 56.53 | 61.75 | 27.84 | 107 | 中信海直 | 2023-11-08 三 | 8.05 | 8.06 | 8.02 | 8.06 | 7.97 | -0.50% | 1.22% | 86679 | 6948万 | 56.96 | 62.22 | 28.05 | 108 | 中信海直 | 2023-11-07 二 | 8.05 | 8.04 | 8.06 | 8.10 | 7.98 | 0.25% | 1.24% | 88081 | 7079万 | 57.24 | 62.53 | 28.19 | 109 | 中信海直 | 2023-11-06 一 | 7.99 | 7.94 | 8.04 | 8.07 | 7.97 | 1.26% | 1.25% | 88530 | 7105万 | 57.1 | 62.37 | 28.12 | 110 | 中信海直 | 2023-11-03 五 | 7.80 | 7.80 | 7.94 | 7.95 | 7.80 | 1.79% | 0.90% | 63809 | 5048万 | 56.39 | 61.6 | 27.77 | 111 | 中信海直 | 2023-11-02 四 | 7.89 | 7.92 | 7.80 | 7.94 | 7.80 | -1.52% | 1.00% | 70929 | 5582万 | 55.4 | 60.51 | 27.28 | 112 | 中信海直 | 2023-11-01 三 | 7.97 | 7.95 | 7.92 | 7.99 | 7.84 | -0.38% | 1.09% | 77077 | 6082万 | 56.25 | 61.44 | 27.7 | 113 | 中信海直 | 2023-10-31 二 | 7.95 | 7.98 | 7.95 | 8.02 | 7.91 | -0.38% | 1.06% | 75590 | 6016万 | 56.46 | 61.67 | 27.81 | 114 | 中信海直 | 2023-10-30 一 | 7.90 | 7.94 | 7.98 | 7.99 | 7.88 | 0.50% | 1.16% | 82490 | 6561万 | 56.68 | 61.91 | 27.91 | 115 | 中信海直 | 2023-10-27 五 | 7.93 | 7.87 | 7.94 | 7.97 | 7.83 | 0.89% | 1.06% | 75606 | 5979万 | 56.39 | 61.6 | 27.77 | 116 | 中信海直 | 2023-10-26 四 | 7.73 | 7.75 | 7.87 | 7.90 | 7.67 | 1.55% | 1.00% | 71360 | 5551万 | 55.89 | 61.05 | 27.53 | 117 | 中信海直 | 2023-10-25 三 | 7.70 | 7.62 | 7.75 | 7.79 | 7.65 | 1.71% | 1.10% | 78449 | 6077万 | 55.04 | 60.12 | 30.17 | 118 | 中信海直 | 2023-10-24 二 | 7.60 | 7.54 | 7.62 | 7.65 | 7.53 | 1.06% | 0.93% | 65961 | 5005万 | 54.12 | 59.11 | 29.67 | 119 | 中信海直 | 2023-10-23 一 | 7.66 | 7.66 | 7.54 | 7.70 | 7.48 | -1.57% | 1.13% | 80502 | 6107万 | 53.55 | 58.49 | 29.35 | 120 | 中信海直 | 2023-10-20 五 | 7.84 | 7.85 | 7.66 | 7.87 | 7.64 | -2.42% | 1.48% | 105430 | 8172万 | 54.4 | 59.42 | 29.82 | 121 | 中信海直 | 2023-10-19 四 | 8.02 | 8.03 | 7.85 | 8.09 | 7.83 | -2.24% | 1.58% | 112363 | 8945万 | 55.75 | 60.9 | 30.56 | 122 | 中信海直 | 2023-10-18 三 | 8.25 | 8.30 | 8.03 | 8.28 | 8.03 | -3.25% | 1.73% | 122698 | 9969万 | 57.03 | 62.29 | 31.26 | 123 | 中信海直 | 2023-10-17 二 | 8.25 | 8.22 | 8.30 | 8.38 | 8.20 | 0.97% | 1.81% | 128830 | 10695万 | 58.95 | 64.39 | 32.31 | 124 | 中信海直 | 2023-10-16 一 | 8.34 | 8.41 | 8.22 | 8.38 | 8.15 | -2.26% | 2.48% | 176266 | 14500万 | 58.38 | 63.77 | 32 | 125 | 中信海直 | 2023-10-13 五 | 8.49 | 8.54 | 8.41 | 8.69 | 8.34 | -1.52% | 3.63% | 257854 | 21793万 | 59.73 | 65.24 | 32.74 | 126 | 中信海直 | 2023-10-12 四 | 8.08 | 8.07 | 8.54 | 8.68 | 8.03 | 5.82% | 4.73% | 335762 | 28092万 | 60.65 | 66.25 | 33.25 | 127 | 中信海直 | 2023-10-11 三 | 8.15 | 8.01 | 8.07 | 8.27 | 8.04 | 0.75% | 2.16% | 153283 | 12500万 | 57.31 | 62.6 | 31.42 | 128 | 中信海直 | 2023-10-10 二 | 7.99 | 7.90 | 8.01 | 8.07 | 7.91 | 1.39% | 1.44% | 102337 | 8182万 | 56.89 | 62.14 | 31.18 | 129 | 中信海直 | 2023-10-09 一 | 8.00 | 8.00 | 7.90 | 8.01 | 7.87 | -1.25% | 1.01% | 71470 | 5655万 | 56.11 | 61.29 | 30.76 | 130 | 中信海直 | 2023-09-28 四 | 7.93 | 7.93 | 8.00 | 8.01 | 7.93 | 0.88% | 0.75% | 53303 | 4254万 | 56.82 | 62.06 | 31.15 | 131 | 中信海直 | 2023-09-27 三 | 7.86 | 7.86 | 7.93 | 8.03 | 7.85 | 0.89% | 1.07% | 75766 | 6028万 | 56.32 | 61.52 | 30.87 | 132 | 中信海直 | 2023-09-26 二 | 7.86 | 7.89 | 7.86 | 7.93 | 7.86 | -0.38% | 0.60% | 42668 | 3366万 | 55.82 | 60.98 | 30.6 | 133 | 中信海直 | 2023-09-25 一 | 8.09 | 8.10 | 7.89 | 8.09 | 7.87 | -2.59% | 1.40% | 99364 | 7905万 | 56.04 | 61.21 | 30.72 | 134 | 中信海直 | 2023-09-22 五 | 7.96 | 7.92 | 8.10 | 8.11 | 7.90 | 2.27% | 1.13% | 80262 | 6456万 | 57.53 | 62.84 | 31.53 | 135 | 中信海直 | 2023-09-21 四 | 8.00 | 8.00 | 7.92 | 8.07 | 7.91 | -1.00% | 0.92% | 65248 | 5208万 | 56.25 | 61.44 | 30.83 | 136 | 中信海直 | 2023-09-20 三 | 8.17 | 8.13 | 8.00 | 8.17 | 7.98 | -1.60% | 1.01% | 71504 | 5770万 | 56.82 | 62.06 | 31.15 | 137 | 中信海直 | 2023-09-19 二 | 8.16 | 8.19 | 8.13 | 8.21 | 8.12 | -0.73% | 0.70% | 49670 | 4053万 | 57.74 | 63.07 | 31.65 | 138 | 中信海直 | 2023-09-18 一 | 8.19 | 8.19 | 8.19 | 8.22 | 8.11 | 0.00% | 0.82% | 58404 | 4773万 | 58.17 | 63.54 | 31.88 | 139 | 中信海直 | 2023-09-15 五 | 8.21 | 8.19 | 8.19 | 8.26 | 8.15 | 0.00% | 0.86% | 61273 | 5023万 | 58.17 | 63.54 | 31.88 | 140 | 中信海直 | 2023-09-14 四 | 8.21 | 8.21 | 8.19 | 8.27 | 8.15 | -0.24% | 0.72% | 50791 | 4163万 | 58.17 | 63.54 | 31.88 | 141 | 中信海直 | 2023-09-13 三 | 8.30 | 8.30 | 8.21 | 8.33 | 8.15 | -1.08% | 0.81% | 57263 | 4712万 | 58.31 | 63.69 | 31.96 | 142 | 中信海直 | 2023-09-12 二 | 8.33 | 8.35 | 8.30 | 8.35 | 8.26 | -0.60% | 0.71% | 50339 | 4173万 | 58.95 | 64.39 | 32.31 | 143 | 中信海直 | 2023-09-11 一 | 8.20 | 8.18 | 8.35 | 8.35 | 8.15 | 2.08% | 1.11% | 78673 | 6516万 | 59.3 | 64.78 | 32.51 | 144 | 中信海直 | 2023-09-08 五 | 8.10 | 8.11 | 8.18 | 8.23 | 8.06 | 0.86% | 0.88% | 62572 | 5115万 | 58.1 | 63.46 | 31.85 | 145 | 中信海直 | 2023-09-07 四 | 8.29 | 8.29 | 8.11 | 8.29 | 8.11 | -2.17% | 0.94% | 67006 | 5481万 | 57.6 | 62.91 | 31.57 | 146 | 中信海直 | 2023-09-06 三 | 8.24 | 8.28 | 8.29 | 8.31 | 8.20 | 0.12% | 0.85% | 60102 | 4959万 | 58.88 | 64.31 | 32.27 | 147 | 中信海直 | 2023-09-05 二 | 8.34 | 8.34 | 8.28 | 8.35 | 8.24 | -0.72% | 0.81% | 57873 | 4789万 | 58.81 | 64.23 | 32.24 | 148 | 中信海直 | 2023-09-04 一 | 8.22 | 8.22 | 8.34 | 8.36 | 8.22 | 1.46% | 1.01% | 71612 | 5952万 | 59.23 | 64.7 | 32.47 | 149 | 中信海直 | 2023-09-01 五 | 8.13 | 8.12 | 8.22 | 8.24 | 8.10 | 1.23% | 1.05% | 74646 | 6114万 | 58.38 | 63.77 | 32 | 150 | 中信海直 | 2023-08-31 四 | 8.22 | 8.17 | 8.12 | 8.23 | 8.07 | -0.61% | 1.16% | 82550 | 6694万 | 57.67 | 62.99 | 31.61 | 151 | 中信海直 | 2023-08-30 三 | 8.31 | 8.30 | 8.17 | 8.32 | 8.14 | -1.57% | 1.49% | 105979 | 8719万 | 58.02 | 63.38 | 31.81 | 152 | 中信海直 | 2023-08-29 二 | 8.02 | 8.03 | 8.30 | 8.30 | 8.00 | 3.36% | 1.84% | 130906 | 10750万 | 58.95 | 64.39 | 32.31 | 153 | 中信海直 | 2023-08-28 一 | 8.50 | 8.01 | 8.03 | 8.50 | 8.02 | 0.25% | 2.30% | 163657 | 13394万 | 57.03 | 62.29 | 31.26 | 154 | 中信海直 | 2023-08-25 五 | 8.39 | 8.50 | 8.01 | 8.48 | 7.89 | -5.76% | 3.48% | 247224 | 19915万 | 56.89 | 62.14 | 31.18 | 155 | 中信海直 | 2023-08-23 三 | 8.65 | 8.68 | 8.43 | 8.71 | 8.39 | -2.88% | 1.37% | 97629 | 8364万 | 59.87 | 65.4 | 34.1 | 156 | 中信海直 | 2023-08-22 二 | 8.52 | 8.51 | 8.68 | 8.70 | 8.48 | 2.00% | 1.80% | 128045 | 11005万 | 61.65 | 67.34 | 35.11 |
|
行情刷新 | 流通股东
|