| 股票名称 | 代码 000301 | 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 | 东方盛虹 | 2024-11-08 五 | 8.69 | 8.58 | 8.48 | 8.72 | 8.42 | -1.17% | 0.49% | 267472 | 22800万 | 466.15 | 560.63 | -17.32 | 2 | 东方盛虹 | 2024-11-07 四 | 8.45 | 8.47 | 8.58 | 8.59 | 8.27 | 1.30% | 0.53% | 291843 | 24788万 | 471.64 | 567.24 | -17.52 | 3 | 东方盛虹 | 2024-11-06 三 | 8.20 | 8.20 | 8.47 | 8.54 | 8.16 | 3.29% | 0.74% | 404921 | 33973万 | 465.6 | 559.97 | -17.3 | 4 | 东方盛虹 | 2024-11-05 二 | 8.07 | 8.07 | 8.20 | 8.22 | 8.05 | 1.61% | 0.46% | 254317 | 20710万 | 450.76 | 542.12 | -16.74 | 5 | 东方盛虹 | 2024-11-04 一 | 8.02 | 7.94 | 8.07 | 8.12 | 7.96 | 1.64% | 0.31% | 168300 | 13532万 | 443.61 | 533.53 | -16.48 | 6 | 东方盛虹 | 2024-11-01 五 | 7.91 | 7.91 | 7.94 | 8.13 | 7.89 | 0.38% | 0.51% | 281519 | 22561万 | 436.46 | 524.93 | -16.21 | 7 | 东方盛虹 | 2024-10-31 四 | 8.11 | 8.36 | 7.91 | 8.24 | 7.87 | -5.38% | 0.83% | 457996 | 36576万 | 434.81 | 522.95 | -16.15 | 8 | 东方盛虹 | 2024-10-30 三 | 8.34 | 8.41 | 8.36 | 8.48 | 8.28 | -0.59% | 0.27% | 150173 | 12577万 | 459.55 | 552.7 | -79.5 | 9 | 东方盛虹 | 2024-10-29 二 | 8.62 | 8.58 | 8.41 | 8.70 | 8.39 | -1.98% | 0.39% | 212459 | 18063万 | 462.3 | 556 | -79.98 | 10 | 东方盛虹 | 2024-10-28 一 | 8.53 | 8.53 | 8.58 | 8.59 | 8.41 | 0.59% | 0.32% | 174182 | 14840万 | 471.64 | 567.24 | -81.6 | 11 | 东方盛虹 | 2024-10-25 五 | 8.27 | 8.22 | 8.53 | 8.61 | 8.21 | 3.77% | 0.54% | 299353 | 25381万 | 468.9 | 563.94 | -81.12 | 12 | 东方盛虹 | 2024-10-24 四 | 8.40 | 8.42 | 8.22 | 8.40 | 8.22 | -2.38% | 0.27% | 150085 | 12410万 | 451.85 | 543.44 | -78.17 | 13 | 东方盛虹 | 2024-10-23 三 | 8.22 | 8.22 | 8.42 | 8.48 | 8.19 | 2.43% | 0.49% | 271821 | 22674万 | 462.85 | 556.66 | -80.07 | 14 | 东方盛虹 | 2024-10-22 二 | 8.08 | 8.07 | 8.22 | 8.26 | 8.03 | 1.86% | 0.36% | 196551 | 15967万 | 451.85 | 543.44 | -78.17 | 15 | 东方盛虹 | 2024-10-21 一 | 8.25 | 8.17 | 8.07 | 8.28 | 8.01 | -1.22% | 0.44% | 243295 | 19717万 | 443.61 | 533.53 | -76.75 | 16 | 东方盛虹 | 2024-10-18 五 | 7.89 | 7.87 | 8.17 | 8.31 | 7.84 | 3.81% | 0.44% | 244385 | 19692万 | 449.11 | 540.14 | -77.7 | 17 | 东方盛虹 | 2024-10-17 四 | 8.06 | 8.00 | 7.87 | 8.12 | 7.87 | -1.63% | 0.28% | 154760 | 12386万 | 432.61 | 520.3 | -74.84 | 18 | 东方盛虹 | 2024-10-16 三 | 8.00 | 8.04 | 8.00 | 8.10 | 7.92 | -0.50% | 0.30% | 166368 | 13342万 | 439.76 | 528.9 | -76.08 | 19 | 东方盛虹 | 2024-10-15 二 | 8.33 | 8.25 | 8.04 | 8.33 | 8.04 | -2.55% | 0.32% | 173944 | 14169万 | 441.96 | 531.54 | -76.46 | 20 | 东方盛虹 | 2024-10-14 一 | 8.25 | 8.25 | 8.25 | 8.35 | 8.14 | 0.00% | 0.31% | 172089 | 14174万 | 453.5 | 545.43 | -78.46 | 21 | 东方盛虹 | 2024-10-11 五 | 8.45 | 8.47 | 8.25 | 8.49 | 8.18 | -2.60% | 0.39% | 212059 | 17616万 | 453.5 | 545.43 | -78.46 | 22 | 东方盛虹 | 2024-10-10 四 | 8.49 | 8.57 | 8.47 | 8.82 | 8.39 | -1.17% | 0.50% | 275631 | 23645万 | 465.6 | 559.97 | -80.55 | 23 | 东方盛虹 | 2024-10-09 三 | 9.35 | 9.52 | 8.57 | 9.35 | 8.57 | -9.98% | 0.80% | 438386 | 38906万 | 471.09 | 566.58 | -81.5 | 24 | 东方盛虹 | 2024-10-08 二 | 10.20 | 9.28 | 9.52 | 10.21 | 9.23 | 2.59% | 1.15% | 630433 | 61026万 | 523.32 | 629.39 | -90.53 | 25 | 东方盛虹 | 2024-09-30 一 | 8.83 | 8.55 | 9.28 | 9.30 | 8.76 | 8.54% | 0.85% | 465485 | 42199万 | 510.12 | 613.52 | -88.25 | 26 | 东方盛虹 | 2024-09-27 五 | 8.35 | 8.23 | 8.55 | 8.74 | 8.34 | 3.89% | 0.50% | 276759 | 23535万 | 469.99 | 565.26 | -81.31 | 27 | 东方盛虹 | 2024-09-26 四 | 7.86 | 7.86 | 8.23 | 8.24 | 7.84 | 4.71% | 0.35% | 194403 | 15610万 | 452.4 | 544.1 | -78.27 | 28 | 东方盛虹 | 2024-09-25 三 | 7.72 | 7.64 | 7.86 | 7.96 | 7.72 | 2.88% | 0.34% | 186652 | 14705万 | 432.07 | 519.64 | -74.75 | 29 | 东方盛虹 | 2024-09-24 二 | 7.19 | 7.15 | 7.64 | 7.64 | 7.18 | 6.85% | 0.40% | 217735 | 16244万 | 419.97 | 505.1 | -72.66 | 30 | 东方盛虹 | 2024-09-23 一 | 7.13 | 7.14 | 7.15 | 7.20 | 7.08 | 0.14% | 0.09% | 51670 | 3697万 | 393.04 | 472.7 | -68 | 31 | 东方盛虹 | 2024-09-20 五 | 7.16 | 7.18 | 7.14 | 7.18 | 7.02 | -0.56% | 0.19% | 106451 | 7566万 | 392.49 | 472.04 | -67.9 | 32 | 东方盛虹 | 2024-09-19 四 | 7.03 | 6.99 | 7.18 | 7.29 | 6.98 | 2.72% | 0.19% | 102778 | 7350万 | 394.69 | 474.69 | -68.28 | 33 | 东方盛虹 | 2024-09-18 三 | 7.11 | 7.14 | 6.99 | 7.14 | 6.93 | -2.10% | 0.14% | 76771 | 5381万 | 384.24 | 462.12 | -66.47 | 34 | 东方盛虹 | 2024-09-13 五 | 7.27 | 7.27 | 7.14 | 7.29 | 7.14 | -1.79% | 0.10% | 53787 | 3866万 | 392.49 | 472.04 | -67.9 | 35 | 东方盛虹 | 2024-09-12 四 | 7.20 | 7.21 | 7.27 | 7.45 | 7.20 | 0.83% | 0.13% | 70110 | 5127万 | 399.63 | 480.64 | -69.14 | 36 | 东方盛虹 | 2024-09-11 三 | 7.34 | 7.35 | 7.21 | 7.34 | 7.11 | -1.90% | 0.20% | 107652 | 7743万 | 396.33 | 476.67 | -68.57 | 37 | 东方盛虹 | 2024-09-10 二 | 7.55 | 7.55 | 7.35 | 7.60 | 7.31 | -2.65% | 0.15% | 83338 | 6163万 | 404.03 | 485.92 | -69.9 | 38 | 东方盛虹 | 2024-09-09 一 | 7.61 | 7.67 | 7.55 | 7.70 | 7.52 | -1.56% | 0.13% | 70690 | 5373万 | 415.02 | 499.15 | -71.8 | 39 | 东方盛虹 | 2024-09-06 五 | 7.81 | 7.82 | 7.67 | 7.83 | 7.64 | -1.92% | 0.10% | 52722 | 4070万 | 421.62 | 507.08 | -72.94 | 40 | 东方盛虹 | 2024-09-05 四 | 7.78 | 7.82 | 7.82 | 7.88 | 7.77 | 0.00% | 0.10% | 55816 | 4365万 | 429.87 | 517 | -74.37 | 41 | 东方盛虹 | 2024-09-04 三 | 7.80 | 7.79 | 7.82 | 7.97 | 7.76 | 0.39% | 0.13% | 71784 | 5638万 | 429.87 | 517 | -74.37 | 42 | 东方盛虹 | 2024-09-03 二 | 7.73 | 7.72 | 7.79 | 7.90 | 7.63 | 0.91% | 0.17% | 96104 | 7507万 | 428.22 | 515.01 | -74.08 | 43 | 东方盛虹 | 2024-09-02 一 | 7.76 | 7.79 | 7.72 | 7.91 | 7.72 | -0.90% | 0.15% | 82350 | 6421万 | 424.37 | 510.39 | -73.42 | 44 | 东方盛虹 | 2024-08-30 五 | 7.76 | 7.75 | 7.79 | 7.92 | 7.76 | 0.52% | 0.20% | 112638 | 8837万 | 428.22 | 515.01 | -74.08 | 45 | 东方盛虹 | 2024-08-29 四 | 7.70 | 7.73 | 7.75 | 7.84 | 7.66 | 0.26% | 0.13% | 70201 | 5457万 | 426.02 | 512.37 | -73.7 | 46 | 东方盛虹 | 2024-08-28 三 | 7.55 | 7.60 | 7.73 | 7.75 | 7.54 | 1.71% | 0.14% | 78555 | 6041万 | 424.92 | 511.05 | 225.85 | 47 | 东方盛虹 | 2024-08-27 二 | 7.55 | 7.60 | 7.60 | 7.64 | 7.52 | 0.00% | 0.13% | 68967 | 5226万 | 417.77 | 502.45 | 222.05 | 48 | 东方盛虹 | 2024-08-26 一 | 7.43 | 7.38 | 7.60 | 7.63 | 7.39 | 2.98% | 0.17% | 92854 | 7017万 | 417.77 | 502.45 | 222.05 | 49 | 东方盛虹 | 2024-08-23 五 | 7.31 | 7.33 | 7.38 | 7.42 | 7.28 | 0.68% | 0.10% | 53457 | 3933万 | 405.68 | 487.91 | 215.62 | 50 | 东方盛虹 | 2024-08-22 四 | 7.35 | 7.35 | 7.33 | 7.38 | 7.30 | -0.27% | 0.11% | 62279 | 4570万 | 402.93 | 484.6 | 214.16 | 51 | 东方盛虹 | 2024-08-21 三 | 7.44 | 7.48 | 7.35 | 7.48 | 7.32 | -1.74% | 0.15% | 80494 | 5955万 | 404.03 | 485.92 | 214.75 | 52 | 东方盛虹 | 2024-08-20 二 | 7.56 | 7.56 | 7.48 | 7.60 | 7.45 | -1.06% | 0.11% | 61950 | 4648万 | 411.18 | 494.52 | 218.54 | 53 | 东方盛虹 | 2024-08-19 一 | 7.49 | 7.48 | 7.56 | 7.61 | 7.48 | 1.07% | 0.10% | 55307 | 4186万 | 415.57 | 499.81 | 220.88 | 54 | 东方盛虹 | 2024-08-16 五 | 7.56 | 7.55 | 7.48 | 7.61 | 7.48 | -0.93% | 0.11% | 58136 | 4384万 | 411.18 | 494.52 | 218.54 | 55 | 东方盛虹 | 2024-08-15 四 | 7.49 | 7.50 | 7.55 | 7.61 | 7.43 | 0.67% | 0.11% | 61190 | 4610万 | 415.02 | 499.15 | 220.59 | 56 | 东方盛虹 | 2024-08-14 三 | 7.66 | 7.64 | 7.50 | 7.67 | 7.50 | -1.83% | 0.10% | 56141 | 4234万 | 412.28 | 495.84 | 219.13 | 57 | 东方盛虹 | 2024-08-13 二 | 7.60 | 7.63 | 7.64 | 7.70 | 7.50 | 0.13% | 0.12% | 65085 | 4943万 | 419.97 | 505.1 | 223.22 | 58 | 东方盛虹 | 2024-08-12 一 | 7.69 | 7.67 | 7.63 | 7.69 | 7.60 | -0.52% | 0.08% | 43267 | 3304万 | 419.42 | 504.44 | 222.93 | 59 | 东方盛虹 | 2024-08-09 五 | 7.80 | 7.79 | 7.67 | 7.84 | 7.67 | -1.54% | 0.11% | 59624 | 4622万 | 421.62 | 507.08 | 224.1 | 60 | 东方盛虹 | 2024-08-08 四 | 7.77 | 7.77 | 7.79 | 7.84 | 7.72 | 0.26% | 0.11% | 59142 | 4603万 | 428.22 | 515.01 | 227.6 | 61 | 东方盛虹 | 2024-08-07 三 | 7.82 | 7.83 | 7.77 | 7.83 | 7.71 | -0.77% | 0.10% | 56009 | 4348万 | 427.12 | 513.69 | 227.02 | 62 | 东方盛虹 | 2024-08-06 二 | 7.79 | 7.72 | 7.83 | 7.96 | 7.76 | 1.42% | 0.17% | 94161 | 7396万 | 430.42 | 517.66 | 228.77 | 63 | 东方盛虹 | 2024-08-05 一 | 7.75 | 7.79 | 7.72 | 7.93 | 7.70 | -0.90% | 0.18% | 98187 | 7676万 | 424.37 | 510.39 | 225.56 | 64 | 东方盛虹 | 2024-08-02 五 | 7.80 | 7.84 | 7.79 | 7.89 | 7.75 | -0.64% | 0.13% | 70154 | 5496万 | 428.22 | 515.01 | 227.6 | 65 | 东方盛虹 | 2024-08-01 四 | 7.95 | 7.93 | 7.84 | 8.01 | 7.82 | -1.13% | 0.17% | 92857 | 7319万 | 430.97 | 518.32 | 229.06 | 66 | 东方盛虹 | 2024-07-31 三 | 7.78 | 7.80 | 7.93 | 7.95 | 7.74 | 1.67% | 0.25% | 136119 | 10739万 | 435.91 | 524.27 | 231.69 | 67 | 东方盛虹 | 2024-07-30 二 | 7.87 | 7.88 | 7.80 | 7.88 | 7.76 | -1.02% | 0.13% | 70875 | 5532万 | 428.77 | 515.67 | 227.89 | 68 | 东方盛虹 | 2024-07-29 一 | 7.99 | 8.00 | 7.88 | 8.03 | 7.87 | -1.50% | 0.10% | 54532 | 4313万 | 433.16 | 520.96 | 230.23 | 69 | 东方盛虹 | 2024-07-26 五 | 7.99 | 7.98 | 8.00 | 8.04 | 7.95 | 0.25% | 0.12% | 68708 | 5489万 | 439.76 | 528.9 | 233.74 | 70 | 东方盛虹 | 2024-07-25 四 | 7.71 | 7.74 | 7.98 | 8.07 | 7.69 | 3.10% | 0.18% | 98543 | 7812万 | 438.66 | 527.57 | 233.15 | 71 | 东方盛虹 | 2024-07-24 三 | 7.91 | 7.91 | 7.74 | 7.93 | 7.71 | -2.15% | 0.15% | 84603 | 6595万 | 425.47 | 511.71 | 226.14 | 72 | 东方盛虹 | 2024-07-23 二 | 8.07 | 8.10 | 7.91 | 8.16 | 7.91 | -2.35% | 0.14% | 78959 | 6355万 | 434.81 | 522.95 | 231.11 | 73 | 东方盛虹 | 2024-07-22 一 | 8.25 | 8.25 | 8.10 | 8.28 | 8.06 | -1.82% | 0.17% | 94131 | 7678万 | 445.26 | 535.51 | 236.66 | 74 | 东方盛虹 | 2024-07-19 五 | 8.13 | 8.15 | 8.25 | 8.26 | 8.04 | 1.23% | 0.22% | 118964 | 9742万 | 453.5 | 545.43 | 241.04 | 75 | 东方盛虹 | 2024-07-18 四 | 8.03 | 8.09 | 8.15 | 8.19 | 7.98 | 0.74% | 0.24% | 130410 | 10568万 | 448.01 | 538.81 | 238.12 | 76 | 东方盛虹 | 2024-07-17 三 | 8.03 | 7.95 | 8.09 | 8.15 | 7.94 | 1.76% | 0.31% | 169703 | 13680万 | 444.71 | 534.85 | 236.37 | 77 | 东方盛虹 | 2024-07-16 二 | 7.92 | 7.94 | 7.95 | 7.98 | 7.88 | 0.13% | 0.13% | 72575 | 5751万 | 437.01 | 525.59 | 232.28 | 78 | 东方盛虹 | 2024-07-15 一 | 8.03 | 8.02 | 7.94 | 8.06 | 7.93 | -1.00% | 0.14% | 74293 | 5921万 | 436.46 | 524.93 | 231.98 | 79 | 东方盛虹 | 2024-07-12 五 | 7.97 | 7.96 | 8.02 | 8.12 | 7.96 | 0.75% | 0.17% | 96083 | 7718万 | 440.86 | 530.22 | 234.32 | 80 | 东方盛虹 | 2024-07-11 四 | 7.65 | 7.59 | 7.96 | 7.98 | 7.63 | 4.87% | 0.31% | 171853 | 13483万 | 437.56 | 526.25 | 232.57 | 81 | 东方盛虹 | 2024-07-10 三 | 7.56 | 7.58 | 7.59 | 7.74 | 7.50 | 0.13% | 0.15% | 83108 | 6344万 | 417.22 | 501.79 | 221.76 | 82 | 东方盛虹 | 2024-07-09 二 | 7.58 | 7.61 | 7.58 | 7.65 | 7.40 | -0.39% | 0.19% | 106299 | 8009万 | 416.67 | 501.13 | 221.47 | 83 | 东方盛虹 | 2024-07-08 一 | 7.85 | 7.85 | 7.61 | 7.86 | 7.57 | -3.06% | 0.18% | 97092 | 7446万 | 418.32 | 503.11 | 222.34 | 84 | 东方盛虹 | 2024-07-05 五 | 7.80 | 7.82 | 7.85 | 7.87 | 7.77 | 0.38% | 0.12% | 65392 | 5119万 | 431.52 | 518.98 | 229.36 | 85 | 东方盛虹 | 2024-07-04 四 | 7.96 | 7.94 | 7.82 | 7.98 | 7.80 | -1.51% | 0.12% | 64754 | 5095万 | 429.87 | 517 | 228.48 | 86 | 东方盛虹 | 2024-07-03 三 | 7.96 | 7.96 | 7.94 | 8.02 | 7.91 | -0.25% | 0.11% | 60926 | 4851万 | 436.46 | 524.93 | 231.98 | 87 | 东方盛虹 | 2024-07-02 二 | 7.95 | 7.94 | 7.96 | 8.06 | 7.93 | 0.25% | 0.18% | 96429 | 7705万 | 437.56 | 526.25 | 232.57 | 88 | 东方盛虹 | 2024-07-01 一 | 7.86 | 7.97 | 7.94 | 7.99 | 7.67 | -0.38% | 0.23% | 125134 | 9790万 | 436.46 | 524.93 | 231.98 | 89 | 东方盛虹 | 2024-06-28 五 | 7.98 | 7.95 | 7.97 | 8.07 | 7.93 | 0.25% | 0.12% | 66839 | 5344万 | 438.11 | 526.91 | 232.86 | 90 | 东方盛虹 | 2024-06-27 四 | 8.10 | 8.12 | 7.95 | 8.15 | 7.93 | -2.09% | 0.16% | 88614 | 7087万 | 437.01 | 525.59 | 232.28 | 91 | 东方盛虹 | 2024-06-26 三 | 7.93 | 7.93 | 8.12 | 8.12 | 7.80 | 2.40% | 0.21% | 114409 | 9122万 | 446.36 | 536.83 | 237.24 | 92 | 东方盛虹 | 2024-06-25 二 | 7.88 | 7.88 | 7.93 | 8.02 | 7.82 | 0.63% | 0.17% | 93647 | 7424万 | 435.91 | 524.27 | 231.69 | 93 | 东方盛虹 | 2024-06-24 一 | 7.99 | 8.02 | 7.88 | 8.00 | 7.78 | -1.75% | 0.20% | 110949 | 8751万 | 433.16 | 520.96 | 230.23 | 94 | 东方盛虹 | 2024-06-21 五 | 8.00 | 8.00 | 8.02 | 8.06 | 7.93 | 0.25% | 0.15% | 82547 | 6597万 | 440.86 | 530.22 | 234.32 | 95 | 东方盛虹 | 2024-06-20 四 | 8.12 | 8.12 | 8.00 | 8.18 | 8.00 | -1.48% | 0.16% | 87775 | 7080万 | 439.76 | 528.9 | 233.74 | 96 | 东方盛虹 | 2024-06-19 三 | 8.22 | 8.22 | 8.12 | 8.26 | 8.10 | -1.22% | 0.14% | 77697 | 6329万 | 446.36 | 536.83 | 237.24 | 97 | 东方盛虹 | 2024-06-18 二 | 8.11 | 8.15 | 8.22 | 8.26 | 8.11 | 0.86% | 0.15% | 84794 | 6949万 | 451.85 | 543.44 | 240.17 | 98 | 东方盛虹 | 2024-06-17 一 | 8.25 | 8.32 | 8.15 | 8.28 | 8.13 | -2.04% | 0.21% | 113868 | 9328万 | 448.01 | 538.81 | 238.12 | 99 | 东方盛虹 | 2024-06-14 五 | 8.38 | 8.40 | 8.32 | 8.38 | 8.18 | -0.95% | 0.24% | 133522 | 11062万 | 457.35 | 550.05 | 243.09 | 100 | 东方盛虹 | 2024-06-13 四 | 8.55 | 8.54 | 8.40 | 8.59 | 8.38 | -1.64% | 0.16% | 88383 | 7462万 | 461.75 | 555.34 | 245.42 | 101 | 东方盛虹 | 2024-06-12 三 | 8.46 | 8.45 | 8.54 | 8.56 | 8.45 | 1.07% | 0.17% | 94496 | 8058万 | 469.44 | 564.6 | 249.51 | 102 | 东方盛虹 | 2024-06-11 二 | 8.42 | 8.44 | 8.45 | 8.48 | 8.33 | 0.12% | 0.18% | 97428 | 8183万 | 464.5 | 558.65 | 246.89 | 103 | 东方盛虹 | 2024-06-07 五 | 8.51 | 8.45 | 8.44 | 8.59 | 8.40 | -0.12% | 0.24% | 132096 | 11196万 | 463.95 | 557.99 | 246.59 | 104 | 东方盛虹 | 2024-06-06 四 | 8.69 | 8.69 | 8.55 | 8.77 | 8.48 | -1.61% | 0.24% | 132725 | 11383万 | 469.99 | 565.26 | 249.81 | 105 | 东方盛虹 | 2024-06-05 三 | 8.83 | 8.85 | 8.69 | 8.85 | 8.68 | -1.81% | 0.18% | 96879 | 8467万 | 477.69 | 574.51 | 253.9 | 106 | 东方盛虹 | 2024-06-04 二 | 8.74 | 8.77 | 8.85 | 8.86 | 8.62 | 0.91% | 0.22% | 120285 | 10530万 | 486.49 | 585.09 | 258.57 | 107 | 东方盛虹 | 2024-06-03 一 | 8.90 | 8.94 | 8.77 | 8.95 | 8.68 | -1.90% | 0.27% | 147545 | 12954万 | 482.09 | 579.8 | 256.23 | 108 | 东方盛虹 | 2024-05-31 五 | 9.06 | 9.05 | 8.94 | 9.08 | 8.94 | -1.22% | 0.22% | 121725 | 10959万 | 491.43 | 591.04 | 261.2 | 109 | 东方盛虹 | 2024-05-30 四 | 9.06 | 9.06 | 9.05 | 9.15 | 9.01 | -0.11% | 0.16% | 86694 | 7858万 | 497.48 | 598.31 | 264.42 | 110 | 东方盛虹 | 2024-05-29 三 | 8.95 | 8.98 | 9.06 | 9.17 | 8.95 | 0.89% | 0.19% | 102393 | 9305万 | 498.03 | 598.98 | 264.71 | 111 | 东方盛虹 | 2024-05-28 二 | 9.06 | 9.14 | 8.98 | 9.15 | 8.97 | -1.75% | 0.19% | 103613 | 9371万 | 493.63 | 593.69 | 262.37 | 112 | 东方盛虹 | 2024-05-27 一 | 9.29 | 9.25 | 9.14 | 9.29 | 9.00 | -1.19% | 0.27% | 149036 | 13535万 | 502.43 | 604.26 | 267.05 | 113 | 东方盛虹 | 2024-05-24 五 | 9.31 | 9.38 | 9.25 | 9.39 | 9.20 | -1.39% | 0.20% | 109802 | 10189万 | 508.47 | 611.54 | 270.26 | 114 | 东方盛虹 | 2024-05-23 四 | 9.60 | 9.61 | 9.38 | 9.61 | 9.35 | -2.39% | 0.23% | 129150 | 12172万 | 515.62 | 620.13 | 274.06 | 115 | 东方盛虹 | 2024-05-22 三 | 9.50 | 9.50 | 9.61 | 9.64 | 9.46 | 1.16% | 0.23% | 126403 | 12097万 | 528.26 | 635.34 | 280.78 | 116 | 东方盛虹 | 2024-05-21 二 | 9.70 | 9.72 | 9.50 | 9.70 | 9.46 | -2.26% | 0.29% | 159331 | 15189万 | 522.22 | 628.07 | 277.56 | 117 | 东方盛虹 | 2024-05-20 一 | 9.79 | 9.79 | 9.72 | 9.94 | 9.69 | -0.72% | 0.27% | 148117 | 14515万 | 534.31 | 642.61 | 283.99 | 118 | 东方盛虹 | 2024-05-17 五 | 9.65 | 9.66 | 9.79 | 9.79 | 9.60 | 1.35% | 0.20% | 112078 | 10853万 | 538.16 | 647.24 | 286.04 | 119 | 东方盛虹 | 2024-05-16 四 | 9.71 | 9.73 | 9.66 | 9.78 | 9.65 | -0.72% | 0.18% | 101553 | 9866万 | 531.01 | 638.64 | 282.24 | 120 | 东方盛虹 | 2024-05-15 三 | 9.81 | 9.78 | 9.73 | 9.84 | 9.65 | -0.51% | 0.21% | 115318 | 11233万 | 534.86 | 643.27 | 284.28 | 121 | 东方盛虹 | 2024-05-14 二 | 9.88 | 9.89 | 9.78 | 9.93 | 9.76 | -1.11% | 0.25% | 137503 | 13496万 | 537.61 | 646.58 | 285.74 | 122 | 东方盛虹 | 2024-05-13 一 | 9.93 | 9.99 | 9.89 | 9.96 | 9.80 | -1.00% | 0.20% | 111411 | 11009万 | 543.65 | 653.85 | 288.96 | 123 | 东方盛虹 | 2024-05-10 五 | 10.05 | 10.03 | 9.99 | 10.08 | 9.87 | -0.40% | 0.25% | 136557 | 13581万 | 549.15 | 660.46 | 291.88 | 124 | 东方盛虹 | 2024-05-09 四 | 9.90 | 9.93 | 10.03 | 10.13 | 9.90 | 1.01% | 0.27% | 149836 | 15067万 | 551.35 | 663.1 | 293.05 | 125 | 东方盛虹 | 2024-05-08 三 | 10.08 | 10.11 | 9.93 | 10.13 | 9.90 | -1.78% | 0.25% | 136071 | 13581万 | 545.85 | 656.49 | 290.13 | 126 | 东方盛虹 | 2024-05-06 一 | 10.02 | 9.92 | 10.15 | 10.25 | 9.94 | 2.32% | 0.47% | 256119 | 25893万 | 557.95 | 671.04 | 296.55 | 127 | 东方盛虹 | 2024-04-30 二 | 10.24 | 10.36 | 9.92 | 10.29 | 9.90 | -4.25% | 0.42% | 231472 | 23150万 | 545.3 | 655.83 | 289.83 | 128 | 东方盛虹 | 2024-04-29 一 | 9.86 | 9.89 | 10.36 | 10.41 | 9.83 | 4.75% | 0.52% | 287282 | 29334万 | 569.49 | 684.92 | 95.52 | 129 | 东方盛虹 | 2024-04-26 五 | 10.01 | 10.10 | 9.89 | 10.09 | 9.59 | -2.08% | 0.49% | 268400 | 26286万 | 543.65 | 653.85 | 91.19 | 130 | 东方盛虹 | 2024-04-25 四 | 10.09 | 10.16 | 10.10 | 10.30 | 10.07 | -0.59% | 0.23% | 126317 | 12866万 | 555.2 | 667.73 | 46.06 | 131 | 东方盛虹 | 2024-04-24 三 | 9.95 | 9.97 | 10.16 | 10.18 | 9.78 | 1.91% | 0.26% | 140687 | 14065万 | 558.5 | 671.7 | 46.34 | 132 | 东方盛虹 | 2024-04-23 二 | 10.43 | 10.37 | 9.97 | 10.50 | 9.94 | -3.86% | 0.36% | 197591 | 19915万 | 548.05 | 659.14 | 45.47 | 133 | 东方盛虹 | 2024-04-22 一 | 10.35 | 10.38 | 10.37 | 10.54 | 10.35 | -0.10% | 0.25% | 136319 | 14234万 | 570.04 | 685.58 | 47.3 | 134 | 东方盛虹 | 2024-04-19 五 | 10.36 | 10.41 | 10.38 | 10.47 | 10.33 | -0.29% | 0.21% | 115951 | 12060万 | 570.59 | 686.24 | 47.34 | 135 | 东方盛虹 | 2024-04-18 四 | 10.48 | 10.45 | 10.41 | 10.54 | 10.36 | -0.38% | 0.22% | 118817 | 12424万 | 572.24 | 688.23 | 47.48 | 136 | 东方盛虹 | 2024-04-17 三 | 10.13 | 10.13 | 10.45 | 10.45 | 10.12 | 3.16% | 0.26% | 141973 | 14639万 | 574.44 | 690.87 | 47.66 | 137 | 东方盛虹 | 2024-04-16 二 | 10.34 | 10.34 | 10.13 | 10.39 | 10.09 | -2.03% | 0.26% | 142728 | 14608万 | 556.85 | 669.72 | 46.2 | 138 | 东方盛虹 | 2024-04-15 一 | 10.33 | 10.32 | 10.34 | 10.47 | 10.21 | 0.19% | 0.28% | 153443 | 15872万 | 568.39 | 683.6 | 47.16 | 139 | 东方盛虹 | 2024-04-12 五 | 10.42 | 10.44 | 10.32 | 10.47 | 10.30 | -1.15% | 0.23% | 124505 | 12929万 | 567.29 | 682.28 | 47.07 | 140 | 东方盛虹 | 2024-04-11 四 | 10.46 | 10.54 | 10.44 | 10.58 | 10.36 | -0.95% | 0.21% | 116315 | 12166万 | 573.89 | 690.21 | 47.62 | 141 | 东方盛虹 | 2024-04-10 三 | 10.55 | 10.53 | 10.54 | 10.62 | 10.49 | 0.09% | 0.25% | 136309 | 14399万 | 579.38 | 696.82 | 48.07 | 142 | 东方盛虹 | 2024-04-09 二 | 10.37 | 10.42 | 10.53 | 10.57 | 10.37 | 1.06% | 0.21% | 116848 | 12276万 | 578.84 | 696.16 | 48.03 |
|
行情刷新 | 流通股东
|