| 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 | 2023-08-22 二 | 11.42 | 11.39 | 11.39 | 11.54 | 11.18 | 0.00% | 0.42% | 231289 | 26141万 | 626.11 | 753.02 | 125.42 | 2 | 东方盛虹 | 2023-08-23 三 | 11.39 | 11.39 | 11.29 | 11.44 | 11.18 | -0.88% | 0.27% | 149351 | 16877万 | 620.61 | 746.41 | 124.32 | 3 | 东方盛虹 | 2023-08-25 五 | 11.22 | 11.30 | 11.35 | 11.45 | 11.22 | 0.44% | 0.31% | 171669 | 19500万 | 623.91 | 750.37 | 124.98 | 4 | 东方盛虹 | 2023-08-28 一 | 11.95 | 11.35 | 11.36 | 11.95 | 11.32 | 0.09% | 0.41% | 225274 | 26012万 | 624.46 | 751.03 | 125.09 | 5 | 东方盛虹 | 2023-08-29 二 | 11.30 | 11.36 | 11.48 | 11.50 | 11.26 | 1.06% | 0.38% | 211286 | 24133万 | 631.06 | 758.97 | 126.41 | 6 | 东方盛虹 | 2023-08-30 三 | 11.48 | 11.48 | 11.51 | 11.62 | 11.46 | 0.26% | 0.32% | 177144 | 20424万 | 632.71 | 760.95 | 126.74 | 7 | 东方盛虹 | 2023-08-31 四 | 11.50 | 11.51 | 11.51 | 11.55 | 11.40 | 0.00% | 0.26% | 145519 | 16710万 | 632.71 | 760.95 | 126.74 | 8 | 东方盛虹 | 2023-09-01 五 | 11.51 | 11.51 | 11.55 | 11.59 | 11.46 | 0.35% | 0.20% | 110896 | 12807万 | 634.9 | 763.6 | 127.18 | 9 | 东方盛虹 | 2023-09-04 一 | 11.60 | 11.55 | 11.90 | 11.95 | 11.56 | 3.03% | 0.50% | 272143 | 32148万 | 654.14 | 786.73 | 131.03 | 10 | 东方盛虹 | 2023-09-05 二 | 11.87 | 11.90 | 11.78 | 11.89 | 11.70 | -1.01% | 0.21% | 118135 | 13918万 | 647.55 | 778.8 | 129.71 | 11 | 东方盛虹 | 2023-09-06 三 | 11.76 | 11.78 | 11.79 | 11.84 | 11.67 | 0.08% | 0.16% | 85693 | 10072万 | 648.1 | 779.46 | 129.82 | 12 | 东方盛虹 | 2023-09-07 四 | 11.80 | 11.79 | 11.70 | 11.81 | 11.65 | -0.76% | 0.25% | 138507 | 16218万 | 643.15 | 773.51 | 128.83 | 13 | 东方盛虹 | 2023-09-08 五 | 11.66 | 11.70 | 11.67 | 11.68 | 11.62 | -0.26% | 0.16% | 86361 | 10062万 | 641.5 | 771.53 | 128.5 | 14 | 东方盛虹 | 2023-09-11 一 | 11.68 | 11.67 | 11.77 | 11.83 | 11.60 | 0.86% | 0.26% | 145228 | 17074万 | 647 | 778.14 | 129.6 | 15 | 东方盛虹 | 2023-09-12 二 | 11.77 | 11.77 | 11.87 | 11.91 | 11.71 | 0.85% | 0.22% | 121228 | 14356万 | 652.49 | 784.75 | 130.7 | 16 | 东方盛虹 | 2023-09-13 三 | 11.82 | 11.87 | 11.83 | 11.93 | 11.76 | -0.34% | 0.20% | 110896 | 13123万 | 650.3 | 782.11 | 130.26 | 17 | 东方盛虹 | 2023-09-14 四 | 11.85 | 11.83 | 11.75 | 11.87 | 11.67 | -0.68% | 0.23% | 129003 | 15141万 | 645.9 | 776.82 | 129.38 | 18 | 东方盛虹 | 2023-09-15 五 | 11.76 | 11.75 | 11.67 | 11.82 | 11.62 | -0.68% | 0.24% | 129795 | 15189万 | 641.5 | 771.53 | 128.5 | 19 | 东方盛虹 | 2023-09-18 一 | 11.62 | 11.67 | 11.65 | 11.79 | 11.54 | -0.17% | 0.29% | 158323 | 18464万 | 640.4 | 770.21 | 128.28 | 20 | 东方盛虹 | 2023-09-19 二 | 11.63 | 11.65 | 11.67 | 11.69 | 11.57 | 0.17% | 0.22% | 118904 | 13819万 | 641.5 | 771.53 | 128.5 | 21 | 东方盛虹 | 2023-09-20 三 | 11.68 | 11.67 | 11.65 | 11.71 | 11.58 | -0.17% | 0.19% | 106116 | 12385万 | 640.4 | 770.21 | 128.28 | 22 | 东方盛虹 | 2023-09-21 四 | 11.61 | 11.65 | 11.46 | 11.68 | 11.44 | -1.63% | 0.26% | 143962 | 16572万 | 629.96 | 757.64 | 126.19 | 23 | 东方盛虹 | 2023-09-22 五 | 11.42 | 11.46 | 11.56 | 11.58 | 11.36 | 0.87% | 0.29% | 160092 | 18382万 | 635.45 | 764.26 | 127.29 | 24 | 东方盛虹 | 2023-09-25 一 | 11.54 | 11.56 | 11.55 | 11.61 | 11.48 | -0.09% | 0.23% | 127136 | 14680万 | 634.9 | 763.6 | 127.18 | 25 | 东方盛虹 | 2023-09-26 二 | 11.58 | 11.55 | 11.51 | 11.68 | 11.51 | -0.35% | 0.24% | 130064 | 15049万 | 632.71 | 760.95 | 126.74 | 26 | 东方盛虹 | 2023-09-27 三 | 11.50 | 11.51 | 11.57 | 11.85 | 11.50 | 0.52% | 0.43% | 236683 | 27507万 | 636 | 764.92 | 127.4 | 27 | 东方盛虹 | 2023-09-28 四 | 12.30 | 11.57 | 11.55 | 12.33 | 11.48 | -0.17% | 1.27% | 700261 | 81654万 | 634.9 | 763.6 | 127.18 | 28 | 东方盛虹 | 2023-10-09 一 | 11.39 | 11.55 | 11.20 | 11.44 | 11.13 | -3.03% | 0.74% | 405054 | 45409万 | 615.67 | 740.46 | 123.33 | 29 | 东方盛虹 | 2023-10-10 二 | 11.20 | 11.20 | 11.13 | 11.43 | 11.11 | -0.63% | 0.47% | 257108 | 28855万 | 611.82 | 735.83 | 122.55 | 30 | 东方盛虹 | 2023-10-11 三 | 11.16 | 11.13 | 10.96 | 11.16 | 10.92 | -1.53% | 0.53% | 289428 | 31857万 | 602.47 | 724.59 | 120.68 | 31 | 东方盛虹 | 2023-10-12 四 | 10.96 | 10.96 | 11.17 | 11.23 | 10.96 | 1.92% | 0.56% | 309950 | 34523万 | 614.02 | 738.47 | 123 | 32 | 东方盛虹 | 2023-10-13 五 | 11.11 | 11.17 | 10.98 | 11.11 | 10.93 | -1.70% | 0.35% | 193479 | 21254万 | 603.57 | 725.91 | 120.9 | 33 | 东方盛虹 | 2023-10-16 一 | 10.94 | 10.98 | 10.89 | 11.04 | 10.83 | -0.82% | 0.26% | 142803 | 15555万 | 598.62 | 719.96 | 119.91 | 34 | 东方盛虹 | 2023-10-17 二 | 10.83 | 10.89 | 10.80 | 10.89 | 10.75 | -0.83% | 0.28% | 153269 | 16572万 | 593.68 | 714.01 | 118.92 | 35 | 东方盛虹 | 2023-10-18 三 | 10.78 | 10.80 | 10.63 | 10.82 | 10.61 | -1.57% | 0.26% | 142555 | 15220万 | 584.33 | 702.77 | 117.05 | 36 | 东方盛虹 | 2023-10-19 四 | 10.55 | 10.63 | 10.46 | 10.58 | 10.41 | -1.60% | 0.29% | 157582 | 16509万 | 574.99 | 691.53 | 115.18 | 37 | 东方盛虹 | 2023-10-20 五 | 10.42 | 10.46 | 10.49 | 10.57 | 10.32 | 0.29% | 0.26% | 145073 | 15207万 | 576.64 | 693.52 | 115.51 | 38 | 东方盛虹 | 2023-10-23 一 | 10.45 | 10.49 | 10.20 | 10.45 | 10.16 | -2.76% | 0.31% | 169126 | 17372万 | 560.7 | 674.34 | 112.31 | 39 | 东方盛虹 | 2023-10-24 二 | 10.26 | 10.20 | 10.25 | 10.38 | 10.13 | 0.49% | 0.35% | 191639 | 19554万 | 563.44 | 677.65 | 112.86 | 40 | 东方盛虹 | 2023-10-25 三 | 10.31 | 10.25 | 10.30 | 10.41 | 10.25 | 0.49% | 0.27% | 147306 | 15216万 | 566.19 | 680.95 | 113.42 | 41 | 东方盛虹 | 2023-10-26 四 | 10.20 | 10.30 | 10.35 | 10.37 | 10.16 | 0.49% | 0.30% | 167451 | 17164万 | 568.94 | 684.26 | 113.97 | 42 | 东方盛虹 | 2023-10-27 五 | 10.29 | 10.35 | 10.56 | 10.60 | 10.29 | 2.03% | 0.41% | 225138 | 23665万 | 580.48 | 698.14 | 116.28 | 43 | 东方盛虹 | 2023-10-30 一 | 10.60 | 10.56 | 10.59 | 10.71 | 10.55 | 0.28% | 0.36% | 197519 | 20948万 | 582.13 | 700.13 | 48.3 | 44 | 东方盛虹 | 2023-10-31 二 | 10.60 | 10.59 | 10.64 | 10.65 | 10.50 | 0.47% | 0.32% | 178011 | 18825万 | 584.88 | 703.43 | 48.53 | 45 | 东方盛虹 | 2023-11-01 三 | 10.64 | 10.64 | 10.61 | 10.69 | 10.55 | -0.28% | 0.23% | 129126 | 13714万 | 583.23 | 701.45 | 48.39 | 46 | 东方盛虹 | 2023-11-02 四 | 10.59 | 10.61 | 10.46 | 10.64 | 10.44 | -1.41% | 0.23% | 126476 | 13284万 | 574.99 | 691.53 | 47.71 | 47 | 东方盛虹 | 2023-11-03 五 | 10.46 | 10.46 | 10.53 | 10.57 | 10.44 | 0.67% | 0.20% | 112017 | 11793万 | 578.84 | 696.16 | 48.03 | 48 | 东方盛虹 | 2023-11-06 一 | 10.55 | 10.53 | 10.61 | 10.73 | 10.55 | 0.76% | 0.34% | 186972 | 19879万 | 583.23 | 701.45 | 48.39 | 49 | 东方盛虹 | 2023-11-07 二 | 10.61 | 10.61 | 10.63 | 10.64 | 10.43 | 0.19% | 0.28% | 154933 | 16369万 | 584.33 | 702.77 | 48.48 | 50 | 东方盛虹 | 2023-11-08 三 | 10.64 | 10.63 | 10.57 | 10.65 | 10.50 | -0.56% | 0.26% | 144027 | 15233万 | 581.03 | 698.81 | 48.21 | 51 | 东方盛虹 | 2023-11-09 四 | 10.54 | 10.57 | 10.63 | 10.67 | 10.51 | 0.57% | 0.29% | 160732 | 17081万 | 584.33 | 702.77 | 48.48 | 52 | 东方盛虹 | 2023-11-10 五 | 10.60 | 10.63 | 10.51 | 10.60 | 10.46 | -1.13% | 0.21% | 116453 | 12240万 | 577.74 | 694.84 | 47.93 | 53 | 东方盛虹 | 2023-11-13 一 | 10.54 | 10.51 | 10.55 | 10.59 | 10.48 | 0.38% | 0.20% | 110415 | 11625万 | 579.93 | 697.48 | 48.12 | 54 | 东方盛虹 | 2023-11-14 二 | 10.58 | 10.55 | 10.53 | 10.63 | 10.49 | -0.19% | 0.21% | 114602 | 12109万 | 578.84 | 696.16 | 48.03 | 55 | 东方盛虹 | 2023-11-15 三 | 10.64 | 10.53 | 10.64 | 10.67 | 10.58 | 1.04% | 0.29% | 158437 | 16853万 | 584.88 | 703.43 | 48.53 | 56 | 东方盛虹 | 2023-11-16 四 | 10.64 | 10.64 | 10.45 | 10.65 | 10.45 | -1.79% | 0.30% | 167511 | 17590万 | 574.44 | 690.87 | 47.66 | 57 | 东方盛虹 | 2023-11-17 五 | 10.43 | 10.45 | 10.42 | 10.48 | 10.35 | -0.29% | 0.23% | 127956 | 13312万 | 572.79 | 688.89 | 47.52 | 58 | 东方盛虹 | 2023-11-20 一 | 10.41 | 10.42 | 10.45 | 10.46 | 10.24 | 0.29% | 0.31% | 169924 | 17609万 | 574.44 | 690.87 | 47.66 | 59 | 东方盛虹 | 2023-11-21 二 | 10.47 | 10.45 | 10.47 | 10.57 | 10.46 | 0.19% | 0.31% | 170885 | 17980万 | 575.54 | 692.19 | 47.75 | 60 | 东方盛虹 | 2023-11-22 三 | 10.46 | 10.47 | 10.28 | 10.49 | 10.28 | -1.81% | 0.27% | 149540 | 15453万 | 565.09 | 679.63 | 46.89 | 61 | 东方盛虹 | 2023-11-23 四 | 10.27 | 10.28 | 10.33 | 10.35 | 10.25 | 0.49% | 0.19% | 105674 | 10899万 | 567.84 | 682.94 | 47.11 | 62 | 东方盛虹 | 2023-11-24 五 | 10.35 | 10.33 | 10.26 | 10.35 | 10.23 | -0.68% | 0.18% | 99962 | 10268万 | 563.99 | 678.31 | 46.79 | 63 | 东方盛虹 | 2023-11-28 二 | 10.15 | 10.14 | 10.20 | 10.23 | 10.06 | 0.59% | 0.20% | 110303 | 11215万 | 560.7 | 674.34 | 46.52 | 64 | 东方盛虹 | 2023-11-29 三 | 10.22 | 10.20 | 10.12 | 10.23 | 10.10 | -0.78% | 0.17% | 91637 | 9311万 | 556.3 | 669.05 | 46.16 | 65 | 东方盛虹 | 2023-11-30 四 | 10.13 | 10.12 | 10.12 | 10.13 | 10.02 | 0.00% | 0.20% | 110414 | 11128万 | 556.3 | 669.05 | 46.16 | 66 | 东方盛虹 | 2023-12-01 五 | 10.09 | 10.12 | 9.98 | 10.09 | 9.93 | -1.38% | 0.32% | 175844 | 17577万 | 548.6 | 659.8 | 45.52 | 67 | 东方盛虹 | 2023-12-04 一 | 9.95 | 9.98 | 9.85 | 10.01 | 9.82 | -1.30% | 0.28% | 155457 | 15370万 | 541.46 | 651.2 | 44.92 | 68 | 东方盛虹 | 2023-12-05 二 | 9.85 | 9.85 | 9.71 | 9.90 | 9.70 | -1.42% | 0.26% | 143005 | 13980万 | 533.76 | 641.95 | 44.29 | 69 | 东方盛虹 | 2023-12-06 三 | 9.71 | 9.71 | 9.71 | 9.84 | 9.61 | 0.00% | 0.24% | 132094 | 12892万 | 533.76 | 641.95 | 44.29 | 70 | 东方盛虹 | 2023-12-07 四 | 9.68 | 9.71 | 9.58 | 9.71 | 9.46 | -1.34% | 0.35% | 190366 | 18187万 | 526.61 | 633.35 | 43.69 | 71 | 东方盛虹 | 2023-12-08 五 | 9.59 | 9.58 | 9.50 | 9.68 | 9.47 | -0.84% | 0.29% | 158940 | 15183万 | 522.22 | 628.07 | 43.33 | 72 | 东方盛虹 | 2023-12-11 一 | 9.48 | 9.50 | 9.28 | 9.48 | 9.20 | -2.32% | 0.58% | 320342 | 29813万 | 510.12 | 613.52 | 42.32 | 73 | 东方盛虹 | 2023-12-12 二 | 9.28 | 9.28 | 9.05 | 9.30 | 8.86 | -2.48% | 0.80% | 441685 | 39945万 | 497.48 | 598.31 | 41.28 | 74 | 东方盛虹 | 2023-12-13 三 | 9.00 | 9.05 | 8.81 | 9.00 | 8.81 | -2.65% | 0.47% | 258925 | 23018万 | 484.29 | 582.45 | 40.18 | 75 | 东方盛虹 | 2023-12-14 四 | 8.83 | 8.81 | 8.74 | 8.90 | 8.72 | -0.79% | 0.32% | 177364 | 15601万 | 480.44 | 577.82 | 39.86 | 76 | 东方盛虹 | 2023-12-15 五 | 8.73 | 8.74 | 8.83 | 8.98 | 8.71 | 1.03% | 0.42% | 230025 | 20373万 | 485.39 | 583.77 | 40.27 | 77 | 东方盛虹 | 2023-12-18 一 | 8.81 | 8.83 | 8.75 | 8.82 | 8.67 | -0.91% | 0.21% | 115753 | 10121万 | 480.99 | 578.48 | 39.91 | 78 | 东方盛虹 | 2023-12-19 二 | 8.73 | 8.75 | 8.73 | 8.80 | 8.67 | -0.23% | 0.22% | 118647 | 10353万 | 479.89 | 577.16 | 39.82 | 79 | 东方盛虹 | 2023-12-20 三 | 8.76 | 8.73 | 8.66 | 8.81 | 8.65 | -0.80% | 0.24% | 129879 | 11353万 | 476.04 | 572.53 | 39.5 | 80 | 东方盛虹 | 2023-12-21 四 | 8.58 | 8.66 | 8.77 | 8.83 | 8.52 | 1.27% | 0.33% | 180817 | 15702万 | 482.09 | 579.8 | 40 | 81 | 东方盛虹 | 2023-12-22 五 | 8.75 | 8.77 | 8.75 | 8.89 | 8.65 | -0.23% | 0.41% | 223073 | 19553万 | 480.99 | 578.48 | 39.91 | 82 | 东方盛虹 | 2023-12-25 一 | 8.77 | 8.75 | 9.00 | 9.01 | 8.74 | 2.86% | 0.46% | 252337 | 22371万 | 494.73 | 595.01 | 41.05 | 83 | 东方盛虹 | 2023-12-26 二 | 8.99 | 9.00 | 9.36 | 9.42 | 8.87 | 4.00% | 0.81% | 447527 | 41004万 | 514.52 | 618.81 | 42.69 | 84 | 东方盛虹 | 2023-12-27 三 | 9.30 | 9.36 | 9.36 | 9.41 | 9.24 | 0.00% | 0.56% | 308419 | 28787万 | 514.52 | 618.81 | 42.69 | 85 | 东方盛虹 | 2023-12-28 四 | 9.36 | 9.36 | 9.64 | 9.65 | 9.31 | 2.99% | 0.57% | 311651 | 29701万 | 529.91 | 637.32 | 43.97 | 86 | 东方盛虹 | 2023-12-29 五 | 9.60 | 9.64 | 9.60 | 9.63 | 9.41 | -0.41% | 0.53% | 290880 | 27685万 | 527.71 | 634.68 | 43.78 | 87 | 东方盛虹 | 2024-01-02 二 | 9.55 | 9.60 | 9.56 | 9.65 | 9.45 | -0.42% | 0.35% | 192554 | 18409万 | 525.51 | 632.03 | 43.6 | 88 | 东方盛虹 | 2024-01-03 三 | 9.56 | 9.56 | 9.62 | 9.65 | 9.53 | 0.63% | 0.24% | 133149 | 12771万 | 528.81 | 636 | 43.88 | 89 | 东方盛虹 | 2024-01-04 四 | 9.59 | 9.62 | 9.53 | 9.63 | 9.45 | -0.94% | 0.31% | 168149 | 15988万 | 523.87 | 630.05 | 43.46 | 90 | 东方盛虹 | 2024-01-05 五 | 9.51 | 9.53 | 9.42 | 9.61 | 9.38 | -1.15% | 0.24% | 130381 | 12371万 | 517.82 | 622.78 | 42.96 | 91 | 东方盛虹 | 2024-01-08 一 | 9.38 | 9.42 | 9.34 | 9.47 | 9.27 | -0.85% | 0.27% | 146234 | 13653万 | 513.42 | 617.49 | 42.6 | 92 | 东方盛虹 | 2024-01-09 二 | 9.32 | 9.34 | 9.30 | 9.45 | 9.19 | -0.43% | 0.23% | 124482 | 11592万 | 511.22 | 614.84 | 42.42 | 93 | 东方盛虹 | 2024-01-10 三 | 9.27 | 9.30 | 9.40 | 9.47 | 9.26 | 1.08% | 0.26% | 143512 | 13471万 | 516.72 | 621.45 | 42.87 | 94 | 东方盛虹 | 2024-01-11 四 | 9.37 | 9.40 | 9.41 | 9.50 | 9.30 | 0.11% | 0.26% | 145565 | 13659万 | 517.27 | 622.12 | 42.92 | 95 | 东方盛虹 | 2024-01-12 五 | 9.41 | 9.41 | 9.62 | 9.86 | 9.36 | 2.23% | 0.71% | 391444 | 37995万 | 528.81 | 636 | 43.88 | 96 | 东方盛虹 | 2024-01-15 一 | 9.45 | 9.62 | 9.55 | 9.58 | 9.28 | -0.73% | 0.52% | 284043 | 26844万 | 524.96 | 631.37 | 43.56 | 97 | 东方盛虹 | 2024-01-16 二 | 9.50 | 9.55 | 9.64 | 9.64 | 9.48 | 0.94% | 0.32% | 175784 | 16836万 | 529.91 | 637.32 | 43.97 | 98 | 东方盛虹 | 2024-01-17 三 | 9.60 | 9.64 | 9.58 | 9.70 | 9.52 | -0.62% | 0.37% | 203719 | 19611万 | 526.61 | 633.35 | 43.69 | 99 | 东方盛虹 | 2024-01-18 四 | 9.51 | 9.58 | 9.81 | 9.83 | 9.47 | 2.40% | 0.57% | 313283 | 30194万 | 539.26 | 648.56 | 44.74 | 100 | 东方盛虹 | 2024-01-19 五 | 9.79 | 9.81 | 9.82 | 9.86 | 9.69 | 0.10% | 0.38% | 210617 | 20626万 | 539.81 | 649.22 | 44.79 | 101 | 东方盛虹 | 2024-01-22 一 | 9.76 | 9.82 | 9.55 | 9.82 | 9.43 | -2.75% | 0.52% | 287630 | 27874万 | 524.96 | 631.37 | 43.56 | 102 | 东方盛虹 | 2024-01-23 二 | 9.50 | 9.55 | 9.67 | 9.78 | 9.37 | 1.26% | 0.33% | 179183 | 17253万 | 531.56 | 639.3 | 44.1 | 103 | 东方盛虹 | 2024-01-24 三 | 9.71 | 9.67 | 9.82 | 9.83 | 9.58 | 1.55% | 0.52% | 284653 | 27571万 | 539.81 | 649.22 | 44.79 | 104 | 东方盛虹 | 2024-01-25 四 | 9.79 | 9.82 | 9.85 | 9.88 | 9.72 | 0.31% | 0.36% | 197763 | 19422万 | 541.46 | 651.2 | 44.92 | 105 | 东方盛虹 | 2024-01-26 五 | 9.82 | 9.85 | 10.05 | 10.11 | 9.78 | 2.03% | 0.45% | 249693 | 24824万 | 552.45 | 664.43 | 45.84 | 106 | 东方盛虹 | 2024-01-29 一 | 10.02 | 10.05 | 9.98 | 10.06 | 9.90 | -0.70% | 0.31% | 170344 | 16980万 | 548.6 | 659.8 | 45.52 | 107 | 东方盛虹 | 2024-01-30 二 | 9.91 | 9.98 | 10.00 | 10.03 | 9.82 | 0.20% | 0.35% | 195061 | 19450万 | 549.7 | 661.12 | 45.61 | 108 | 东方盛虹 | 2024-01-31 三 | 9.90 | 10.00 | 9.89 | 10.02 | 9.78 | -1.10% | 0.42% | 229607 | 22699万 | 543.65 | 653.85 | 45.11 | 109 | 东方盛虹 | 2024-02-01 四 | 9.79 | 9.89 | 9.78 | 9.98 | 9.62 | -1.11% | 0.41% | 226528 | 22244万 | 537.61 | 646.58 | 44.6 | 110 | 东方盛虹 | 2024-02-02 五 | 9.75 | 9.78 | 9.62 | 9.81 | 9.37 | -1.64% | 0.49% | 267984 | 25633万 | 528.81 | 636 | 43.88 | 111 | 东方盛虹 | 2024-02-05 一 | 9.43 | 9.62 | 9.59 | 9.75 | 9.18 | -0.31% | 0.50% | 277134 | 26361万 | 527.16 | 634.02 | 43.74 | 112 | 东方盛虹 | 2024-02-06 二 | 9.51 | 9.59 | 10.15 | 10.17 | 9.49 | 5.84% | 0.54% | 297091 | 29610万 | 557.95 | 671.04 | 46.29 | 113 | 东方盛虹 | 2024-02-07 三 | 10.15 | 10.15 | 10.27 | 10.34 | 10.01 | 1.18% | 0.47% | 259785 | 26525万 | 564.54 | 678.97 | 46.84 | 114 | 东方盛虹 | 2024-02-08 四 | 10.28 | 10.27 | 10.46 | 10.55 | 10.24 | 1.85% | 0.44% | 240134 | 25102万 | 574.99 | 691.53 | 47.71 | 115 | 东方盛虹 | 2024-02-19 一 | 10.53 | 10.46 | 10.70 | 10.72 | 10.37 | 2.29% | 0.48% | 261621 | 27693万 | 588.18 | 707.4 | 48.8 | 116 | 东方盛虹 | 2024-02-20 二 | 10.65 | 10.70 | 10.81 | 10.83 | 10.56 | 1.03% | 0.39% | 212894 | 22859万 | 594.23 | 714.67 | 49.3 | 117 | 东方盛虹 | 2024-02-21 三 | 10.78 | 10.81 | 11.08 | 11.29 | 10.71 | 2.50% | 0.59% | 321590 | 35631万 | 609.07 | 732.52 | 50.53 | 118 | 东方盛虹 | 2024-02-22 四 | 11.17 | 11.08 | 10.97 | 11.25 | 10.85 | -0.99% | 0.38% | 210265 | 23096万 | 603.02 | 725.25 | 50.03 | 119 | 东方盛虹 | 2024-02-23 五 | 10.97 | 10.97 | 10.71 | 11.08 | 10.66 | -2.37% | 0.46% | 253822 | 27378万 | 588.73 | 708.06 | 48.85 | 120 | 东方盛虹 | 2024-02-26 一 | 10.71 | 10.71 | 10.70 | 10.87 | 10.68 | -0.09% | 0.30% | 162182 | 17438万 | 588.18 | 707.4 | 48.8 | 121 | 东方盛虹 | 2024-02-27 二 | 10.67 | 10.70 | 10.68 | 10.77 | 10.58 | -0.19% | 0.43% | 234332 | 24939万 | 587.08 | 706.08 | 48.71 | 122 | 东方盛虹 | 2024-02-28 三 | 10.65 | 10.68 | 10.50 | 10.90 | 10.50 | -1.69% | 0.41% | 224290 | 24003万 | 577.19 | 694.18 | 47.89 | 123 | 东方盛虹 | 2024-02-29 四 | 10.46 | 10.50 | 10.50 | 10.60 | 10.40 | 0.00% | 0.46% | 253351 | 26639万 | 577.19 | 694.18 | 47.89 | 124 | 东方盛虹 | 2024-03-01 五 | 10.53 | 10.50 | 10.39 | 10.58 | 10.33 | -1.05% | 0.40% | 218460 | 22772万 | 571.14 | 686.91 | 47.39 | 125 | 东方盛虹 | 2024-03-04 一 | 10.39 | 10.39 | 10.26 | 10.47 | 10.22 | -1.25% | 0.30% | 164348 | 16954万 | 563.99 | 678.31 | 46.79 | 126 | 东方盛虹 | 2024-03-05 二 | 10.26 | 10.26 | 10.38 | 10.42 | 10.21 | 1.17% | 0.36% | 195282 | 20190万 | 570.59 | 686.24 | 47.34 | 127 | 东方盛虹 | 2024-03-06 三 | 10.39 | 10.38 | 10.50 | 10.64 | 10.37 | 1.16% | 0.43% | 237455 | 24971万 | 577.19 | 694.18 | 47.89 | 128 | 东方盛虹 | 2024-03-07 四 | 10.53 | 10.50 | 10.43 | 10.58 | 10.38 | -0.67% | 0.24% | 134277 | 14046万 | 573.34 | 689.55 | 47.57 | 129 | 东方盛虹 | 2024-03-08 五 | 10.43 | 10.43 | 10.59 | 10.68 | 10.41 | 1.53% | 0.31% | 169717 | 17953万 | 582.13 | 700.13 | 48.3 | 130 | 东方盛虹 | 2024-03-14 四 | 10.42 | 10.40 | 10.34 | 10.60 | 10.29 | -0.58% | 0.28% | 156332 | 16290万 | 568.39 | 683.6 | 47.16 | 131 | 东方盛虹 | 2024-03-15 五 | 10.32 | 10.34 | 10.43 | 10.44 | 10.15 | 0.87% | 0.27% | 146161 | 15061万 | 573.34 | 689.55 | 47.57 | 132 | 东方盛虹 | 2024-03-18 一 | 10.42 | 10.43 | 10.45 | 10.48 | 10.33 | 0.19% | 0.21% | 117931 | 12271万 | 574.44 | 690.87 | 47.66 | 133 | 东方盛虹 | 2024-03-19 二 | 10.45 | 10.45 | 10.54 | 10.61 | 10.40 | 0.86% | 0.31% | 171514 | 18105万 | 579.38 | 696.82 | 48.07 | 134 | 东方盛虹 | 2024-03-20 三 | 10.58 | 10.54 | 10.48 | 10.59 | 10.40 | -0.57% | 0.19% | 106721 | 11180万 | 576.09 | 692.86 | 47.8 | 135 | 东方盛虹 | 2024-03-21 四 | 10.47 | 10.48 | 10.34 | 10.49 | 10.31 | -1.34% | 0.20% | 110334 | 11423万 | 568.39 | 683.6 | 47.16 | 136 | 东方盛虹 | 2024-03-22 五 | 10.28 | 10.34 | 10.06 | 10.34 | 10.03 | -2.71% | 0.29% | 157638 | 15958万 | 553 | 665.09 | 45.88 | 137 | 东方盛虹 | 2024-03-25 一 | 10.06 | 10.06 | 9.92 | 10.17 | 9.91 | -1.39% | 0.25% | 138709 | 13855万 | 545.3 | 655.83 | 45.24 | 138 | 东方盛虹 | 2024-03-26 二 | 9.93 | 9.92 | 10.05 | 10.05 | 9.87 | 1.31% | 0.20% | 111482 | 11102万 | 552.45 | 664.43 | 45.84 | 139 | 东方盛虹 | 2024-03-27 三 | 9.99 | 10.05 | 9.83 | 10.03 | 9.83 | -2.19% | 0.16% | 85561 | 8500万 | 540.36 | 649.88 | 44.83 | 140 | 东方盛虹 | 2024-03-28 四 | 9.81 | 9.83 | 9.92 | 10.00 | 9.80 | 0.92% | 0.19% | 104774 | 10390万 | 545.3 | 655.83 | 45.24 | 141 | 东方盛虹 | 2024-03-29 五 | 9.92 | 9.92 | 10.08 | 10.16 | 9.88 | 1.61% | 0.22% | 118951 | 11992万 | 554.1 | 666.41 | 45.97 |
|
行情刷新 | 流通股东
|