| 股票名称 | 代码 000156 | 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 | 华数传媒 | 2024-04-26 五 | 7.07 | 7.11 | 7.33 | 7.36 | 7.07 | 3.09% | 1.03% | 167674 | 12185万 | 119.08 | 135.82 | 19.71 | 2 | 华数传媒 | 2024-04-25 四 | 7.10 | 7.16 | 7.11 | 7.18 | 7.05 | -0.70% | 0.55% | 89091 | 6325万 | 115.51 | 131.74 | 19.12 | 3 | 华数传媒 | 2024-04-24 三 | 7.11 | 7.08 | 7.16 | 7.17 | 6.98 | 1.13% | 0.57% | 92798 | 6592万 | 116.32 | 132.67 | 19.26 | 4 | 华数传媒 | 2024-04-23 二 | 7.03 | 7.01 | 7.08 | 7.20 | 7.01 | 1.00% | 0.86% | 139018 | 9893万 | 115.02 | 131.19 | 19.04 | 5 | 华数传媒 | 2024-04-22 一 | 7.30 | 7.32 | 7.01 | 7.30 | 7.00 | -4.23% | 1.08% | 175133 | 12466万 | 113.88 | 129.89 | 18.85 | 6 | 华数传媒 | 2024-04-19 五 | 7.24 | 7.29 | 7.32 | 7.44 | 7.24 | 0.41% | 1.13% | 183758 | 13489万 | 118.92 | 135.63 | 19.69 | 7 | 华数传媒 | 2024-04-18 四 | 7.25 | 7.25 | 7.29 | 7.38 | 7.15 | 0.55% | 1.05% | 169996 | 12358万 | 118.43 | 135.08 | 19.6 | 8 | 华数传媒 | 2024-04-17 三 | 7.03 | 6.95 | 7.25 | 7.32 | 7.03 | 4.32% | 1.31% | 212431 | 15298万 | 117.78 | 134.34 | 19.5 | 9 | 华数传媒 | 2024-04-16 二 | 7.13 | 7.21 | 6.95 | 7.31 | 6.93 | -3.61% | 1.31% | 212077 | 15033万 | 112.91 | 128.78 | 18.69 | 10 | 华数传媒 | 2024-04-15 一 | 7.07 | 7.09 | 7.21 | 7.34 | 6.98 | 1.69% | 1.44% | 234733 | 16866万 | 117.13 | 133.6 | 19.39 | 11 | 华数传媒 | 2024-04-12 五 | 7.41 | 7.46 | 7.09 | 7.47 | 7.06 | -4.96% | 1.78% | 289383 | 20852万 | 115.18 | 131.37 | 19.07 | 12 | 华数传媒 | 2024-04-11 四 | 7.14 | 7.18 | 7.46 | 7.69 | 7.11 | 3.90% | 1.92% | 311711 | 23199万 | 121.2 | 138.23 | 20.06 | 13 | 华数传媒 | 2024-04-10 三 | 7.42 | 7.43 | 7.18 | 7.43 | 7.13 | -3.36% | 1.37% | 222471 | 16125万 | 116.65 | 133.04 | 19.31 | 14 | 华数传媒 | 2024-04-09 二 | 7.56 | 7.53 | 7.43 | 7.60 | 7.34 | -1.33% | 1.57% | 254898 | 18973万 | 120.71 | 137.67 | 19.98 | 15 | 华数传媒 | 2024-04-08 一 | 7.67 | 7.71 | 7.53 | 7.74 | 7.51 | -2.33% | 1.42% | 231421 | 17648万 | 122.33 | 139.53 | 18.77 | 16 | 华数传媒 | 2024-04-03 三 | 7.92 | 7.99 | 7.71 | 7.96 | 7.62 | -3.50% | 2.02% | 328707 | 25480万 | 125.26 | 142.86 | 19.22 | 17 | 华数传媒 | 2024-04-02 二 | 8.34 | 8.36 | 7.99 | 8.34 | 7.90 | -4.43% | 2.72% | 442275 | 35483万 | 129.81 | 148.05 | 19.92 | 18 | 华数传媒 | 2024-04-01 一 | 8.46 | 8.43 | 8.36 | 8.47 | 8.16 | -0.83% | 2.79% | 452608 | 37577万 | 135.82 | 154.91 | 20.84 | 19 | 华数传媒 | 2024-03-29 五 | 8.54 | 8.65 | 8.43 | 8.64 | 8.23 | -2.54% | 3.28% | 533448 | 44783万 | 136.95 | 156.2 | 21.01 | 20 | 华数传媒 | 2024-03-28 四 | 8.03 | 8.03 | 8.65 | 8.83 | 7.89 | 7.72% | 5.08% | 825061 | 69688万 | 140.53 | 160.28 | 21.56 | 21 | 华数传媒 | 2024-03-27 三 | 8.40 | 8.60 | 8.03 | 8.60 | 7.80 | -6.63% | 4.56% | 741169 | 60178万 | 130.46 | 148.79 | 20.02 | 22 | 华数传媒 | 2024-03-26 二 | 8.48 | 8.25 | 8.60 | 9.08 | 8.41 | 4.24% | 5.50% | 893404 | 78280万 | 139.72 | 159.35 | 21.44 | 23 | 华数传媒 | 2024-03-25 一 | 9.34 | 8.49 | 8.25 | 9.34 | 8.25 | -2.83% | 7.53% | 1222693 | 110083万 | 134.03 | 152.87 | 20.56 | 24 | 华数传媒 | 2024-03-22 五 | 7.65 | 7.72 | 8.49 | 8.49 | 7.59 | 9.97% | 3.24% | 526954 | 42849万 | 137.93 | 157.31 | 21.16 | 25 | 华数传媒 | 2024-03-21 四 | 7.71 | 7.64 | 7.72 | 7.82 | 7.65 | 1.05% | 0.97% | 157494 | 12170万 | 125.42 | 143.05 | 19.24 | 26 | 华数传媒 | 2024-03-20 三 | 7.41 | 7.42 | 7.64 | 7.82 | 7.41 | 2.96% | 1.07% | 174030 | 13258万 | 124.12 | 141.56 | 19.04 | 27 | 华数传媒 | 2024-03-19 二 | 7.42 | 7.44 | 7.42 | 7.55 | 7.40 | -0.27% | 0.59% | 96287 | 7193万 | 120.55 | 137.49 | 18.5 | 28 | 华数传媒 | 2024-03-18 一 | 7.32 | 7.33 | 7.44 | 7.44 | 7.27 | 1.50% | 0.55% | 89060 | 6553万 | 120.87 | 137.86 | 18.55 | 29 | 华数传媒 | 2024-03-15 五 | 7.27 | 7.27 | 7.33 | 7.44 | 7.23 | 0.83% | 0.58% | 93568 | 6828万 | 119.08 | 135.82 | 18.27 | 30 | 华数传媒 | 2024-03-14 四 | 7.41 | 7.43 | 7.27 | 7.43 | 7.21 | -2.15% | 0.48% | 78395 | 5735万 | 118.11 | 134.71 | 18.12 | 31 | 华数传媒 | 2024-03-08 五 | 7.18 | 7.20 | 7.25 | 7.29 | 7.12 | 0.69% | 0.45% | 73296 | 5270万 | 117.78 | 134.34 | 18.07 | 32 | 华数传媒 | 2024-03-07 四 | 7.43 | 7.35 | 7.20 | 7.57 | 7.20 | -2.04% | 0.56% | 90659 | 6651万 | 116.97 | 133.41 | 17.95 | 33 | 华数传媒 | 2024-03-06 三 | 7.43 | 7.44 | 7.35 | 7.48 | 7.31 | -1.21% | 0.46% | 75033 | 5551万 | 119.41 | 136.19 | 18.32 | 34 | 华数传媒 | 2024-03-05 二 | 7.45 | 7.46 | 7.44 | 7.54 | 7.35 | -0.27% | 0.60% | 96865 | 7211万 | 120.87 | 137.86 | 18.55 | 35 | 华数传媒 | 2024-03-04 一 | 7.44 | 7.45 | 7.46 | 7.48 | 7.32 | 0.13% | 0.63% | 101550 | 7535万 | 121.2 | 138.23 | 18.6 | 36 | 华数传媒 | 2024-03-01 五 | 7.36 | 7.37 | 7.45 | 7.50 | 7.32 | 1.09% | 0.64% | 103439 | 7682万 | 121.03 | 138.04 | 18.57 | 37 | 华数传媒 | 2024-02-29 四 | 7.09 | 7.14 | 7.37 | 7.42 | 7.08 | 3.22% | 0.66% | 106786 | 7806万 | 119.73 | 136.56 | 18.37 | 38 | 华数传媒 | 2024-02-28 三 | 7.40 | 7.40 | 7.14 | 7.54 | 7.13 | -3.51% | 0.90% | 146927 | 10832万 | 116 | 132.3 | 17.8 | 39 | 华数传媒 | 2024-02-27 二 | 7.18 | 7.18 | 7.40 | 7.40 | 7.11 | 3.06% | 0.57% | 92042 | 6699万 | 120.22 | 137.12 | 18.45 | 40 | 华数传媒 | 2024-02-26 一 | 7.25 | 7.26 | 7.18 | 7.29 | 7.11 | -1.10% | 0.61% | 99299 | 7144万 | 116.65 | 133.04 | 17.9 | 41 | 华数传媒 | 2024-02-23 五 | 7.15 | 7.15 | 7.26 | 7.27 | 7.07 | 1.54% | 0.56% | 90284 | 6481万 | 117.95 | 134.52 | 18.1 | 42 | 华数传媒 | 2024-02-22 四 | 7.09 | 7.10 | 7.15 | 7.21 | 7.07 | 0.70% | 0.46% | 74556 | 5313万 | 116.16 | 132.48 | 17.82 | 43 | 华数传媒 | 2024-02-21 三 | 7.03 | 7.12 | 7.10 | 7.33 | 6.98 | -0.28% | 0.75% | 121665 | 8708万 | 115.35 | 131.56 | 17.7 | 44 | 华数传媒 | 2024-02-20 二 | 7.10 | 7.09 | 7.12 | 7.14 | 6.92 | 0.42% | 0.69% | 112636 | 7938万 | 115.67 | 131.93 | 17.75 | 45 | 华数传媒 | 2024-02-19 一 | 7.36 | 7.14 | 7.09 | 7.36 | 6.95 | -0.70% | 0.98% | 159783 | 11295万 | 115.18 | 131.37 | 17.67 | 46 | 华数传媒 | 2024-02-08 四 | 7.01 | 6.91 | 7.14 | 7.51 | 6.95 | 3.33% | 1.48% | 240570 | 17445万 | 116 | 132.3 | 17.8 | 47 | 华数传媒 | 2024-02-07 三 | 6.36 | 6.29 | 6.91 | 6.92 | 6.26 | 9.86% | 1.50% | 243295 | 16361万 | 112.26 | 128.04 | 17.22 | 48 | 华数传媒 | 2024-02-06 二 | 5.78 | 5.91 | 6.29 | 6.42 | 5.67 | 6.43% | 1.25% | 202313 | 12211万 | 102.19 | 116.55 | 15.68 | 49 | 华数传媒 | 2024-02-05 一 | 6.42 | 6.43 | 5.91 | 6.42 | 5.79 | -8.09% | 1.33% | 215301 | 12904万 | 96.01 | 109.51 | 14.73 | 50 | 华数传媒 | 2024-02-02 五 | 6.56 | 6.56 | 6.43 | 6.80 | 6.22 | -1.98% | 0.81% | 132330 | 8636万 | 104.46 | 119.14 | 16.03 | 51 | 华数传媒 | 2024-02-01 四 | 6.68 | 6.70 | 6.56 | 6.76 | 6.46 | -2.09% | 0.65% | 105176 | 6945万 | 106.57 | 121.55 | 16.35 | 52 | 华数传媒 | 2024-01-31 三 | 6.82 | 6.83 | 6.70 | 7.03 | 6.67 | -1.90% | 0.70% | 114321 | 7835万 | 108.85 | 124.15 | 16.7 | 53 | 华数传媒 | 2024-01-30 二 | 7.06 | 7.09 | 6.83 | 7.07 | 6.80 | -3.67% | 0.52% | 84201 | 5856万 | 110.96 | 126.56 | 17.03 | 54 | 华数传媒 | 2024-01-29 一 | 7.21 | 7.22 | 7.09 | 7.26 | 7.07 | -1.80% | 0.48% | 78595 | 5607万 | 115.18 | 131.37 | 17.67 | 55 | 华数传媒 | 2024-01-26 五 | 7.17 | 7.17 | 7.22 | 7.31 | 7.11 | 0.70% | 0.59% | 96053 | 6933万 | 117.3 | 133.78 | 18 | 56 | 华数传媒 | 2024-01-25 四 | 6.81 | 6.77 | 7.17 | 7.18 | 6.75 | 5.91% | 0.66% | 107116 | 7504万 | 116.48 | 132.86 | 17.87 | 57 | 华数传媒 | 2024-01-24 三 | 6.62 | 6.61 | 6.77 | 6.78 | 6.47 | 2.42% | 0.67% | 108842 | 7220万 | 109.99 | 125.44 | 16.88 | 58 | 华数传媒 | 2024-01-23 二 | 6.49 | 6.48 | 6.61 | 6.66 | 6.41 | 2.01% | 0.66% | 107452 | 7019万 | 107.39 | 122.48 | 16.48 | 59 | 华数传媒 | 2024-01-22 一 | 6.93 | 6.96 | 6.48 | 6.95 | 6.42 | -6.90% | 0.71% | 115575 | 7719万 | 105.27 | 120.07 | 16.15 | 60 | 华数传媒 | 2024-01-19 五 | 6.92 | 6.89 | 6.96 | 7.08 | 6.88 | 1.02% | 0.57% | 91975 | 6431万 | 113.07 | 128.96 | 17.35 | 61 | 华数传媒 | 2024-01-18 四 | 6.96 | 7.01 | 6.89 | 7.02 | 6.70 | -1.71% | 0.58% | 94584 | 6463万 | 111.93 | 127.67 | 17.17 | 62 | 华数传媒 | 2024-01-17 三 | 7.13 | 7.17 | 7.01 | 7.24 | 7.00 | -2.23% | 0.37% | 59429 | 4223万 | 113.88 | 129.89 | 17.47 | 63 | 华数传媒 | 2024-01-16 二 | 7.26 | 7.30 | 7.17 | 7.31 | 7.08 | -1.78% | 0.43% | 69747 | 4990万 | 116.48 | 132.86 | 17.87 | 64 | 华数传媒 | 2024-01-15 一 | 7.18 | 7.25 | 7.30 | 7.38 | 7.17 | 0.69% | 0.40% | 65147 | 4749万 | 118.6 | 135.26 | 18.2 | 65 | 华数传媒 | 2024-01-12 五 | 7.35 | 7.35 | 7.25 | 7.39 | 7.24 | -1.36% | 0.31% | 50869 | 3720万 | 117.78 | 134.34 | 18.07 | 66 | 华数传媒 | 2024-01-11 四 | 7.18 | 7.17 | 7.35 | 7.36 | 7.15 | 2.51% | 0.35% | 57118 | 4165万 | 119.41 | 136.19 | 18.32 | 67 | 华数传媒 | 2024-01-10 三 | 7.32 | 7.35 | 7.17 | 7.34 | 7.16 | -2.45% | 0.31% | 50333 | 3638万 | 116.48 | 132.86 | 17.87 | 68 | 华数传媒 | 2024-01-09 二 | 7.36 | 7.35 | 7.35 | 7.41 | 7.29 | 0.00% | 0.42% | 68455 | 5026万 | 119.41 | 136.19 | 18.32 | 69 | 华数传媒 | 2024-01-08 一 | 7.42 | 7.49 | 7.35 | 7.50 | 7.34 | -1.87% | 0.44% | 71473 | 5311万 | 119.41 | 136.19 | 18.32 | 70 | 华数传媒 | 2024-01-05 五 | 7.60 | 7.62 | 7.49 | 7.66 | 7.44 | -1.71% | 0.49% | 79784 | 6031万 | 121.68 | 138.78 | 18.67 | 71 | 华数传媒 | 2024-01-04 四 | 7.55 | 7.57 | 7.62 | 7.63 | 7.42 | 0.66% | 0.65% | 105409 | 7955万 | 123.79 | 141.19 | 18.99 | 72 | 华数传媒 | 2024-01-03 三 | 7.42 | 7.46 | 7.57 | 7.68 | 7.41 | 1.47% | 0.84% | 135680 | 10288万 | 122.98 | 140.27 | 18.87 | 73 | 华数传媒 | 2024-01-02 二 | 7.41 | 7.37 | 7.46 | 7.51 | 7.38 | 1.22% | 0.84% | 136409 | 10185万 | 121.2 | 138.23 | 18.6 | 74 | 华数传媒 | 2023-12-29 五 | 7.41 | 7.37 | 7.37 | 7.48 | 7.35 | 0.00% | 0.76% | 118674 | 8791万 | 115.34 | 136.56 | 18.37 | 75 | 华数传媒 | 2023-12-28 四 | 7.37 | 7.39 | 7.37 | 7.48 | 7.30 | -0.27% | 0.63% | 99209 | 7347万 | 115.34 | 136.56 | 18.37 | 76 | 华数传媒 | 2023-12-27 三 | 7.49 | 7.45 | 7.39 | 7.57 | 7.34 | -0.81% | 0.49% | 76038 | 5635万 | 115.66 | 136.93 | 18.42 | 77 | 华数传媒 | 2023-12-26 二 | 7.63 | 7.59 | 7.45 | 7.70 | 7.43 | -1.84% | 0.46% | 72350 | 5445万 | 116.6 | 138.04 | 18.57 | 78 | 华数传媒 | 2023-12-25 一 | 7.67 | 7.70 | 7.59 | 7.81 | 7.50 | -1.43% | 0.67% | 105483 | 8017万 | 118.79 | 140.64 | 18.92 | 79 | 华数传媒 | 2023-12-22 五 | 8.11 | 8.11 | 7.70 | 8.11 | 7.62 | -5.06% | 1.02% | 159765 | 12486万 | 120.51 | 142.68 | 19.19 | 80 | 华数传媒 | 2023-12-21 四 | 8.10 | 8.12 | 8.11 | 8.17 | 8.00 | -0.12% | 0.56% | 88074 | 7119万 | 126.93 | 150.27 | 20.22 | 81 | 华数传媒 | 2023-12-20 三 | 8.29 | 8.29 | 8.12 | 8.33 | 8.11 | -2.05% | 0.57% | 89258 | 7303万 | 127.08 | 150.46 | 20.24 | 82 | 华数传媒 | 2023-12-19 二 | 8.33 | 8.29 | 8.29 | 8.42 | 8.22 | 0.00% | 0.66% | 102562 | 8510万 | 129.74 | 153.61 | 20.66 | 83 | 华数传媒 | 2023-12-18 一 | 8.37 | 8.41 | 8.29 | 8.44 | 8.25 | -1.43% | 0.68% | 106542 | 8867万 | 129.74 | 153.61 | 20.66 | 84 | 华数传媒 | 2023-12-15 五 | 8.31 | 8.33 | 8.41 | 8.50 | 8.26 | 0.96% | 0.79% | 123638 | 10368万 | 131.62 | 155.83 | 20.96 | 85 | 华数传媒 | 2023-12-14 四 | 8.30 | 8.25 | 8.33 | 8.49 | 8.27 | 0.97% | 0.95% | 148667 | 12483万 | 130.37 | 154.35 | 20.76 | 86 | 华数传媒 | 2023-12-13 三 | 8.31 | 8.31 | 8.25 | 8.47 | 8.23 | -0.72% | 0.80% | 125072 | 10438万 | 129.12 | 152.87 | 20.56 | 87 | 华数传媒 | 2023-12-12 二 | 8.27 | 8.17 | 8.31 | 8.43 | 8.23 | 1.71% | 1.30% | 202858 | 16886万 | 130.06 | 153.98 | 20.71 | 88 | 华数传媒 | 2023-12-11 一 | 8.01 | 8.02 | 8.17 | 8.21 | 7.94 | 1.87% | 1.02% | 159452 | 12879万 | 127.87 | 151.38 | 20.37 | 89 | 华数传媒 | 2023-12-08 五 | 8.06 | 8.13 | 8.02 | 8.11 | 7.98 | -1.35% | 0.83% | 129415 | 10411万 | 125.52 | 148.61 | 19.99 | 90 | 华数传媒 | 2023-12-07 四 | 7.98 | 7.95 | 8.13 | 8.20 | 7.98 | 2.26% | 1.01% | 157372 | 12722万 | 127.24 | 150.64 | 20.27 | 91 | 华数传媒 | 2023-12-06 三 | 7.78 | 7.80 | 7.95 | 8.02 | 7.64 | 1.92% | 0.71% | 110443 | 8678万 | 124.42 | 147.31 | 19.82 | 92 | 华数传媒 | 2023-12-05 二 | 7.95 | 7.99 | 7.80 | 7.97 | 7.77 | -2.38% | 0.58% | 90950 | 7144万 | 122.07 | 144.53 | 19.44 | 93 | 华数传媒 | 2023-12-04 一 | 8.02 | 8.01 | 7.99 | 8.13 | 7.96 | -0.25% | 0.81% | 126684 | 10152万 | 125.05 | 148.05 | 19.92 | 94 | 华数传媒 | 2023-12-01 五 | 7.71 | 7.71 | 8.01 | 8.04 | 7.70 | 3.89% | 1.01% | 157937 | 12483万 | 125.36 | 148.42 | 19.97 | 95 | 华数传媒 | 2023-11-30 四 | 7.69 | 7.72 | 7.71 | 7.78 | 7.67 | -0.13% | 0.43% | 66884 | 5165万 | 120.67 | 142.86 | 19.22 | 96 | 华数传媒 | 2023-11-29 三 | 7.78 | 7.82 | 7.72 | 7.85 | 7.68 | -1.28% | 0.59% | 92346 | 7137万 | 120.82 | 143.05 | 19.24 | 97 | 华数传媒 | 2023-11-28 二 | 7.87 | 7.83 | 7.82 | 7.88 | 7.73 | -0.13% | 0.51% | 79840 | 6225万 | 122.39 | 144.9 | 19.49 | 98 | 华数传媒 | 2023-11-24 五 | 7.95 | 7.98 | 7.95 | 8.09 | 7.88 | -0.38% | 1.04% | 163387 | 13039万 | 124.42 | 147.31 | 19.82 | 99 | 华数传媒 | 2023-11-23 四 | 8.03 | 8.11 | 7.98 | 8.08 | 7.89 | -1.60% | 1.24% | 193340 | 15389万 | 124.89 | 147.86 | 19.89 | 100 | 华数传媒 | 2023-11-22 三 | 7.93 | 7.94 | 8.11 | 8.43 | 7.91 | 2.14% | 2.37% | 371147 | 30477万 | 126.93 | 150.27 | 20.22 | 101 | 华数传媒 | 2023-11-21 二 | 7.78 | 7.80 | 7.94 | 8.09 | 7.78 | 1.79% | 0.97% | 152453 | 12125万 | 124.27 | 147.12 | 19.79 | 102 | 华数传媒 | 2023-11-20 一 | 7.74 | 7.78 | 7.80 | 7.87 | 7.71 | 0.26% | 0.57% | 89868 | 7009万 | 122.07 | 144.53 | 19.44 | 103 | 华数传媒 | 2023-11-17 五 | 7.67 | 7.68 | 7.78 | 7.84 | 7.67 | 1.30% | 0.87% | 136888 | 10634万 | 121.76 | 144.16 | 19.39 | 104 | 华数传媒 | 2023-11-16 四 | 7.60 | 7.62 | 7.68 | 7.72 | 7.57 | 0.79% | 0.69% | 107634 | 8249万 | 120.2 | 142.31 | 19.14 | 105 | 华数传媒 | 2023-11-15 三 | 7.67 | 7.63 | 7.62 | 7.72 | 7.60 | -0.13% | 0.45% | 70511 | 5386万 | 119.26 | 141.19 | 18.99 | 106 | 华数传媒 | 2023-11-14 二 | 7.65 | 7.69 | 7.63 | 7.71 | 7.61 | -0.78% | 0.37% | 57429 | 4388万 | 119.41 | 141.38 | 19.02 | 107 | 华数传媒 | 2023-11-13 一 | 7.60 | 7.59 | 7.69 | 7.70 | 7.56 | 1.32% | 0.57% | 89865 | 6883万 | 120.35 | 142.49 | 19.17 | 108 | 华数传媒 | 2023-11-10 五 | 7.66 | 7.70 | 7.59 | 7.74 | 7.56 | -1.43% | 0.53% | 83715 | 6376万 | 118.79 | 140.64 | 18.92 | 109 | 华数传媒 | 2023-11-09 四 | 7.82 | 7.78 | 7.70 | 7.98 | 7.68 | -1.03% | 0.81% | 126613 | 9851万 | 120.51 | 142.68 | 19.19 | 110 | 华数传媒 | 2023-11-08 三 | 7.61 | 7.66 | 7.78 | 7.87 | 7.61 | 1.57% | 0.75% | 117265 | 9109万 | 121.76 | 144.16 | 19.39 | 111 | 华数传媒 | 2023-11-07 二 | 7.68 | 7.62 | 7.66 | 7.70 | 7.55 | 0.52% | 0.60% | 94410 | 7199万 | 119.88 | 141.93 | 19.09 | 112 | 华数传媒 | 2023-11-06 一 | 7.44 | 7.39 | 7.62 | 7.64 | 7.42 | 3.11% | 0.64% | 100453 | 7598万 | 119.26 | 141.19 | 18.99 | 113 | 华数传媒 | 2023-11-03 五 | 7.42 | 7.38 | 7.39 | 7.45 | 7.27 | 0.14% | 0.52% | 81637 | 6024万 | 115.66 | 136.93 | 18.42 | 114 | 华数传媒 | 2023-11-02 四 | 7.28 | 7.27 | 7.38 | 7.47 | 7.28 | 1.51% | 0.66% | 103687 | 7691万 | 115.5 | 136.75 | 18.4 | 115 | 华数传媒 | 2023-11-01 三 | 7.26 | 7.26 | 7.27 | 7.36 | 7.23 | 0.14% | 0.45% | 70037 | 5116万 | 113.78 | 134.71 | 18.12 | 116 | 华数传媒 | 2023-10-31 二 | 7.28 | 7.28 | 7.26 | 7.35 | 7.21 | -0.27% | 0.47% | 74083 | 5387万 | 113.62 | 134.52 | 18.1 | 117 | 华数传媒 | 2023-10-30 一 | 7.26 | 7.27 | 7.28 | 7.35 | 7.24 | 0.14% | 0.46% | 71892 | 5234万 | 113.94 | 134.89 | 18.15 | 118 | 华数传媒 | 2023-10-27 五 | 7.19 | 7.20 | 7.27 | 7.32 | 7.17 | 0.97% | 0.34% | 53862 | 3899万 | 113.78 | 134.71 | 18.03 | 119 | 华数传媒 | 2023-10-26 四 | 7.13 | 7.15 | 7.20 | 7.23 | 7.08 | 0.70% | 0.40% | 62425 | 4477万 | 112.68 | 133.41 | 17.86 | 120 | 华数传媒 | 2023-10-25 三 | 7.19 | 7.18 | 7.15 | 7.26 | 7.13 | -0.42% | 0.32% | 50778 | 3643万 | 111.9 | 132.48 | 17.74 | 121 | 华数传媒 | 2023-10-24 二 | 6.98 | 6.94 | 7.18 | 7.19 | 6.95 | 3.46% | 0.55% | 85401 | 6073万 | 112.37 | 133.04 | 17.81 | 122 | 华数传媒 | 2023-10-23 一 | 7.08 | 7.09 | 6.94 | 7.10 | 6.91 | -2.12% | 0.42% | 65098 | 4562万 | 108.61 | 128.59 | 17.21 | 123 | 华数传媒 | 2023-10-20 五 | 7.19 | 7.18 | 7.09 | 7.22 | 7.08 | -1.25% | 0.36% | 55623 | 3974万 | 110.96 | 131.37 | 17.59 | 124 | 华数传媒 | 2023-10-19 四 | 7.26 | 7.20 | 7.18 | 7.31 | 7.18 | -0.28% | 0.36% | 55843 | 4046万 | 112.37 | 133.04 | 17.81 | 125 | 华数传媒 | 2023-10-18 三 | 7.30 | 7.33 | 7.20 | 7.31 | 7.18 | -1.77% | 0.35% | 55169 | 3984万 | 112.68 | 133.41 | 17.86 | 126 | 华数传媒 | 2023-10-17 二 | 7.30 | 7.31 | 7.33 | 7.36 | 7.27 | 0.27% | 0.29% | 45465 | 3327万 | 114.72 | 135.82 | 18.18 | 127 | 华数传媒 | 2023-10-16 一 | 7.38 | 7.38 | 7.31 | 7.39 | 7.26 | -0.95% | 0.34% | 53300 | 3901万 | 114.41 | 135.45 | 18.13 | 128 | 华数传媒 | 2023-10-13 五 | 7.47 | 7.48 | 7.38 | 7.53 | 7.36 | -1.34% | 0.47% | 73848 | 5472万 | 115.5 | 136.75 | 18.31 | 129 | 华数传媒 | 2023-10-12 四 | 7.57 | 7.55 | 7.48 | 7.62 | 7.46 | -0.93% | 0.43% | 67231 | 5051万 | 117.07 | 138.6 | 18.55 | 130 | 华数传媒 | 2023-10-11 三 | 7.48 | 7.49 | 7.55 | 7.67 | 7.45 | 0.80% | 0.52% | 82031 | 6214万 | 118.16 | 139.9 | 18.73 | 131 | 华数传媒 | 2023-10-10 二 | 7.41 | 7.44 | 7.49 | 7.54 | 7.41 | 0.67% | 0.47% | 72778 | 5445万 | 117.22 | 138.78 | 18.58 | 132 | 华数传媒 | 2023-10-09 一 | 7.68 | 7.68 | 7.44 | 7.69 | 7.37 | -3.13% | 0.93% | 144959 | 10804万 | 116.44 | 137.86 | 18.46 | 133 | 华数传媒 | 2023-09-28 四 | 7.74 | 7.73 | 7.68 | 7.80 | 7.66 | -0.65% | 0.59% | 93019 | 7187万 | 120.2 | 142.31 | 19.05 | 134 | 华数传媒 | 2023-09-27 三 | 7.84 | 7.86 | 7.73 | 7.88 | 7.71 | -1.65% | 0.71% | 111780 | 8693万 | 120.98 | 143.23 | 19.17 | 135 | 华数传媒 | 2023-09-26 二 | 7.90 | 7.93 | 7.86 | 7.94 | 7.84 | -0.88% | 0.41% | 64665 | 5094万 | 123.01 | 145.64 | 19.5 | 136 | 华数传媒 | 2023-09-25 一 | 8.09 | 8.04 | 7.93 | 8.11 | 7.89 | -1.37% | 0.57% | 88754 | 7077万 | 124.11 | 146.94 | 19.67 | 137 | 华数传媒 | 2023-09-22 五 | 7.85 | 7.83 | 8.04 | 8.04 | 7.81 | 2.68% | 0.49% | 76310 | 6082万 | 125.83 | 148.98 | 19.94 | 138 | 华数传媒 | 2023-09-21 四 | 7.94 | 7.97 | 7.83 | 7.95 | 7.79 | -1.76% | 0.54% | 84596 | 6644万 | 122.54 | 145.08 | 19.42 | 139 | 华数传媒 | 2023-09-20 三 | 7.94 | 7.97 | 7.97 | 8.06 | 7.92 | 0.00% | 0.40% | 61932 | 4957万 | 124.73 | 147.68 | 19.77 | 140 | 华数传媒 | 2023-09-19 二 | 8.05 | 8.06 | 7.97 | 8.10 | 7.96 | -1.12% | 0.48% | 74423 | 5962万 | 124.73 | 147.68 | 19.77 | 141 | 华数传媒 | 2023-09-18 一 | 7.90 | 7.94 | 8.06 | 8.09 | 7.81 | 1.51% | 0.57% | 89734 | 7165万 | 126.14 | 149.35 | 19.99 | 142 | 华数传媒 | 2023-09-15 五 | 7.88 | 7.87 | 7.94 | 8.01 | 7.88 | 0.89% | 0.43% | 67240 | 5348万 | 124.27 | 147.12 | 19.7 | 143 | 华数传媒 | 2023-09-14 四 | 7.85 | 7.86 | 7.87 | 7.89 | 7.80 | 0.13% | 0.35% | 55297 | 4342万 | 123.17 | 145.83 | 19.52 | 144 | 华数传媒 | 2023-09-13 三 | 7.95 | 7.95 | 7.86 | 7.97 | 7.80 | -1.13% | 0.45% | 70693 | 5562万 | 123.01 | 145.64 | 19.5 | 145 | 华数传媒 | 2023-09-12 二 | 8.05 | 8.08 | 7.95 | 8.08 | 7.95 | -1.61% | 0.49% | 76103 | 6082万 | 124.42 | 147.31 | 19.72 | 146 | 华数传媒 | 2023-09-11 一 | 7.81 | 7.77 | 8.08 | 8.14 | 7.79 | 3.99% | 0.98% | 153150 | 12265万 | 126.46 | 149.72 | 20.04 | 147 | 华数传媒 | 2023-09-08 五 | 7.95 | 7.96 | 7.77 | 7.98 | 7.77 | -2.39% | 0.69% | 107735 | 8435万 | 121.6 | 143.97 | 19.27 | 148 | 华数传媒 | 2023-09-07 四 | 8.05 | 8.10 | 7.96 | 8.18 | 7.95 | -1.73% | 0.83% | 129312 | 10377万 | 124.58 | 147.49 | 19.75 | 149 | 华数传媒 | 2023-09-06 三 | 8.48 | 8.47 | 8.10 | 8.49 | 8.08 | -4.37% | 1.26% | 197826 | 16179万 | 126.77 | 150.09 | 20.09 | 150 | 华数传媒 | 2023-09-05 二 | 8.65 | 8.68 | 8.47 | 8.71 | 8.44 | -2.42% | 0.69% | 108536 | 9276万 | 132.56 | 156.94 | 21.01 | 151 | 华数传媒 | 2023-09-04 一 | 8.81 | 8.82 | 8.68 | 8.84 | 8.66 | -1.59% | 0.74% | 115076 | 10041万 | 135.85 | 160.83 | 21.53 | 152 | 华数传媒 | 2023-09-01 五 | 8.67 | 8.69 | 8.82 | 8.91 | 8.61 | 1.50% | 0.81% | 126091 | 11077万 | 138.04 | 163.43 | 21.88 | 153 | 华数传媒 | 2023-08-31 四 | 8.77 | 8.75 | 8.69 | 8.80 | 8.64 | -0.69% | 0.56% | 87753 | 7627万 | 136 | 161.02 | 21.56 | 154 | 华数传媒 | 2023-08-30 三 | 8.70 | 8.71 | 8.75 | 8.79 | 8.64 | 0.46% | 0.60% | 93542 | 8160万 | 136.94 | 162.13 | 21.7 | 155 | 华数传媒 | 2023-08-29 二 | 8.46 | 8.47 | 8.71 | 8.75 | 8.44 | 2.83% | 0.72% | 111964 | 9681万 | 136.32 | 161.39 | 21.61 | 156 | 华数传媒 | 2023-08-28 一 | 8.60 | 8.27 | 8.47 | 8.69 | 8.45 | 2.42% | 0.93% | 145612 | 12495万 | 132.56 | 156.94 | 21.01 | 157 | 华数传媒 | 2023-08-25 五 | 8.47 | 8.47 | 8.27 | 8.51 | 8.23 | -2.36% | 0.66% | 103272 | 8631万 | 129.43 | 153.24 | 20.51 | 158 | 华数传媒 | 2023-08-23 三 | 8.56 | 8.59 | 8.52 | 8.67 | 8.50 | -0.81% | 0.37% | 58371 | 5012万 | 133.34 | 157.87 | 21.13 | 159 | 华数传媒 | 2023-08-22 二 | 8.49 | 8.47 | 8.59 | 8.62 | 8.45 | 1.42% | 0.41% | 64906 | 5542万 | 134.44 | 159.17 | 21.31 |
|
行情刷新 | 流通股东
|