| 股票名称 | 代码 000514 | 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 | 渝开发 | 2024-11-22 五 | 4.81 | 4.83 | 4.58 | 4.88 | 4.57 | -5.18% | 3.67% | 309277 | 14661万 | 38.64 | 38.64 | 59.2 | | 2 | 渝开发 | 2024-11-21 四 | 4.89 | 4.90 | 4.83 | 4.92 | 4.80 | -1.43% | 2.49% | 209753 | 10173万 | 40.75 | 40.75 | 62.44 | | 3 | 渝开发 | 2024-11-20 三 | 4.81 | 4.85 | 4.90 | 4.91 | 4.75 | 1.03% | 2.70% | 227972 | 11054万 | 41.34 | 41.34 | 63.34 | | 4 | 渝开发 | 2024-11-19 二 | 4.86 | 4.84 | 4.85 | 4.88 | 4.67 | 0.21% | 3.43% | 289642 | 13756万 | 40.92 | 40.92 | 62.69 | | 5 | 渝开发 | 2024-11-18 一 | 4.93 | 4.92 | 4.84 | 5.07 | 4.81 | -1.63% | 3.30% | 278124 | 13761万 | 40.84 | 40.84 | 62.57 | | 6 | 渝开发 | 2024-11-15 五 | 5.21 | 5.30 | 4.92 | 5.28 | 4.91 | -7.17% | 4.34% | 365855 | 18616万 | 41.51 | 41.51 | 63.6 | | 7 | 渝开发 | 2024-11-14 四 | 5.60 | 5.45 | 5.30 | 5.65 | 5.29 | -2.75% | 4.65% | 392178 | 21459万 | 44.72 | 44.72 | 68.51 | | 8 | 渝开发 | 2024-11-13 三 | 5.28 | 5.37 | 5.45 | 5.58 | 5.16 | 1.49% | 5.62% | 474302 | 25396万 | 45.99 | 45.99 | 70.45 | | 9 | 渝开发 | 2024-11-12 二 | 5.45 | 5.54 | 5.37 | 5.59 | 5.32 | -3.07% | 5.40% | 455674 | 24748万 | 45.31 | 45.31 | 69.42 | | 10 | 渝开发 | 2024-11-11 一 | 5.66 | 5.64 | 5.54 | 5.89 | 5.39 | -1.77% | 7.29% | 615376 | 34246万 | 46.74 | 46.74 | 71.61 | | 11 | 渝开发 | 2024-11-08 五 | 6.05 | 6.02 | 5.64 | 6.10 | 5.60 | -6.31% | 10.32% | 871188 | 50086万 | 47.59 | 47.59 | 72.91 | | 12 | 渝开发 | 2024-11-07 四 | 5.40 | 5.57 | 6.02 | 6.11 | 5.36 | 8.08% | 12.93% | 1091026 | 63473万 | 50.8 | 50.8 | 77.82 | | 13 | 渝开发 | 2024-11-06 三 | 5.53 | 5.69 | 5.57 | 5.80 | 5.20 | -2.11% | 11.19% | 944023 | 51762万 | 47 | 47 | 72 | | 14 | 渝开发 | 2024-11-05 二 | 5.38 | 5.49 | 5.69 | 5.99 | 5.38 | 3.64% | 12.41% | 1047472 | 59528万 | 48.01 | 48.01 | 73.55 | | 15 | 渝开发 | 2024-11-04 一 | 5.49 | 5.37 | 5.49 | 5.81 | 5.23 | 2.23% | 14.43% | 1217332 | 67200万 | 46.32 | 46.32 | 70.97 | | 16 | 渝开发 | 2024-11-01 五 | 4.91 | 4.88 | 5.37 | 5.37 | 4.82 | 10.04% | 13.80% | 1164415 | 59216万 | 45.31 | 45.31 | 69.42 | | 17 | 渝开发 | 2024-10-31 四 | 4.58 | 4.65 | 4.88 | 5.10 | 4.53 | 4.95% | 10.42% | 878840 | 42687万 | 41.18 | 41.18 | 63.08 | | 18 | 渝开发 | 2024-10-30 三 | 4.51 | 4.51 | 4.65 | 4.75 | 4.48 | 3.10% | 6.37% | 537606 | 24772万 | 39.24 | 39.24 | 60.11 | | 19 | 渝开发 | 2024-10-29 二 | 4.72 | 4.77 | 4.51 | 4.80 | 4.48 | -5.45% | 5.85% | 493945 | 22797万 | 38.05 | 38.05 | 58.3 | | 20 | 渝开发 | 2024-10-28 一 | 4.58 | 4.58 | 4.77 | 4.80 | 4.55 | 4.15% | 6.74% | 568298 | 26942万 | 40.25 | 40.25 | 51.99 | | 21 | 渝开发 | 2024-10-25 五 | 4.53 | 4.54 | 4.58 | 4.65 | 4.51 | 0.88% | 4.99% | 420717 | 19336万 | 38.64 | 38.64 | 49.92 | | 22 | 渝开发 | 2024-10-24 四 | 4.60 | 4.67 | 4.54 | 4.67 | 4.51 | -2.78% | 4.29% | 362351 | 16594万 | 38.31 | 38.31 | 49.48 | | 23 | 渝开发 | 2024-10-23 三 | 4.74 | 4.82 | 4.67 | 4.79 | 4.63 | -3.11% | 5.80% | 489574 | 22961万 | 39.4 | 39.4 | 50.9 | | 24 | 渝开发 | 2024-10-22 二 | 4.72 | 4.81 | 4.82 | 5.01 | 4.69 | 0.21% | 7.03% | 592883 | 28706万 | 40.67 | 40.67 | 52.53 | | 25 | 渝开发 | 2024-10-21 一 | 4.98 | 5.20 | 4.81 | 4.98 | 4.80 | -7.50% | 9.46% | 797806 | 38847万 | 40.59 | 40.59 | 52.43 | | 26 | 渝开发 | 2024-10-18 五 | 4.84 | 5.34 | 5.20 | 5.53 | 4.84 | -2.62% | 13.89% | 1171650 | 59246万 | 43.88 | 43.88 | 56.68 | | 27 | 渝开发 | 2024-10-17 四 | 5.59 | 5.08 | 5.34 | 5.59 | 5.20 | 5.12% | 19.32% | 1630146 | 88714万 | 45.06 | 45.06 | 58.2 | | 28 | 渝开发 | 2024-10-16 三 | 4.80 | 4.62 | 5.08 | 5.08 | 4.70 | 9.96% | 4.92% | 415479 | 20725万 | 42.86 | 42.86 | 55.37 | | 29 | 渝开发 | 2024-10-15 二 | 4.41 | 4.49 | 4.62 | 4.65 | 4.26 | 2.90% | 11.91% | 1005103 | 45047万 | 38.98 | 38.98 | 50.35 | | 30 | 渝开发 | 2024-10-14 一 | 4.49 | 4.08 | 4.49 | 4.49 | 4.30 | 10.05% | 11.53% | 973136 | 43167万 | 37.89 | 37.89 | 48.94 | | 31 | 渝开发 | 2024-10-11 五 | 4.10 | 4.19 | 4.08 | 4.39 | 3.99 | -2.63% | 6.62% | 558847 | 23422万 | 34.43 | 34.43 | 44.47 | | 32 | 渝开发 | 2024-10-10 四 | 3.86 | 4.04 | 4.19 | 4.28 | 3.74 | 3.71% | 7.29% | 614824 | 25043万 | 35.35 | 35.35 | 45.67 | | 33 | 渝开发 | 2024-10-09 三 | 4.32 | 4.49 | 4.04 | 4.32 | 4.04 | -10.02% | 4.69% | 395595 | 16127万 | 34.09 | 34.09 | 44.03 | | 34 | 渝开发 | 2024-10-08 二 | 5.01 | 4.55 | 4.49 | 5.01 | 4.26 | -1.32% | 11.09% | 935849 | 43041万 | 37.89 | 37.89 | 48.94 | | 35 | 渝开发 | 2024-09-30 一 | 4.39 | 4.14 | 4.55 | 4.55 | 4.14 | 9.90% | 11.34% | 957031 | 41991万 | 38.39 | 38.39 | 49.59 | | 36 | 渝开发 | 2024-09-27 五 | 4.00 | 3.98 | 4.14 | 4.36 | 3.95 | 4.02% | 10.16% | 857573 | 34908万 | 34.93 | 34.93 | 45.12 | | 37 | 渝开发 | 2024-09-26 四 | 3.66 | 3.70 | 3.98 | 4.02 | 3.65 | 7.57% | 9.03% | 762152 | 29274万 | 33.58 | 33.58 | 43.38 | | 38 | 渝开发 | 2024-09-25 三 | 3.63 | 3.68 | 3.70 | 3.90 | 3.63 | 0.54% | 8.37% | 706451 | 26613万 | 31.22 | 31.22 | 40.33 | | 39 | 渝开发 | 2024-09-24 二 | 3.79 | 3.73 | 3.68 | 3.88 | 3.56 | -1.34% | 7.24% | 610984 | 22391万 | 31.05 | 31.05 | 40.11 | | 40 | 渝开发 | 2024-09-23 一 | 3.50 | 3.71 | 3.73 | 3.86 | 3.50 | 0.54% | 9.33% | 786944 | 28824万 | 31.47 | 31.47 | 40.65 | | 41 | 渝开发 | 2024-09-20 五 | 3.33 | 3.37 | 3.71 | 3.71 | 3.29 | 10.09% | 9.28% | 783238 | 28242万 | 31.3 | 31.3 | 40.44 | | 42 | 渝开发 | 2024-09-19 四 | 3.18 | 3.19 | 3.37 | 3.43 | 3.18 | 5.64% | 4.21% | 355442 | 11820万 | 28.44 | 28.44 | 36.73 | | 43 | 渝开发 | 2024-09-18 三 | 3.14 | 3.13 | 3.19 | 3.24 | 3.08 | 1.92% | 2.38% | 201131 | 6359万 | 26.92 | 26.92 | 34.77 | | 44 | 渝开发 | 2024-09-13 五 | 3.07 | 3.07 | 3.13 | 3.17 | 3.07 | 1.95% | 1.86% | 157085 | 4933万 | 26.41 | 26.41 | 34.11 | | 45 | 渝开发 | 2024-09-12 四 | 3.07 | 3.06 | 3.07 | 3.11 | 3.03 | 0.33% | 0.82% | 69159 | 2131万 | 25.9 | 25.9 | 33.46 | | 46 | 渝开发 | 2024-09-11 三 | 3.08 | 3.10 | 3.06 | 3.09 | 3.05 | -1.29% | 0.79% | 66785 | 2048万 | 25.82 | 25.82 | 33.35 | | 47 | 渝开发 | 2024-09-10 二 | 3.15 | 3.14 | 3.10 | 3.19 | 3.06 | -1.27% | 1.32% | 111536 | 3461万 | 26.16 | 26.16 | 33.79 | | 48 | 渝开发 | 2024-09-09 一 | 3.08 | 3.11 | 3.14 | 3.14 | 3.04 | 0.96% | 1.32% | 111180 | 3451万 | 26.49 | 26.49 | 34.22 | | 49 | 渝开发 | 2024-09-06 五 | 3.17 | 3.17 | 3.11 | 3.18 | 3.10 | -1.89% | 1.18% | 99261 | 3108万 | 26.24 | 26.24 | 33.9 | | 50 | 渝开发 | 2024-09-05 四 | 3.14 | 3.11 | 3.17 | 3.20 | 3.12 | 1.93% | 1.50% | 126653 | 4010万 | 26.75 | 26.75 | 34.55 | | 51 | 渝开发 | 2024-09-04 三 | 3.13 | 3.15 | 3.11 | 3.22 | 3.10 | -1.27% | 1.49% | 126142 | 3964万 | 26.24 | 26.24 | 33.9 | | 52 | 渝开发 | 2024-09-03 二 | 3.09 | 3.13 | 3.15 | 3.19 | 3.08 | 0.64% | 1.41% | 119054 | 3737万 | 26.58 | 26.58 | 34.33 | | 53 | 渝开发 | 2024-09-02 一 | 3.24 | 3.17 | 3.13 | 3.27 | 3.12 | -1.26% | 2.01% | 169634 | 5416万 | 26.41 | 26.41 | 34.11 | | 54 | 渝开发 | 2024-08-30 五 | 3.03 | 3.03 | 3.17 | 3.28 | 3.02 | 4.62% | 2.88% | 243246 | 7703万 | 26.75 | 26.75 | 34.55 | | 55 | 渝开发 | 2024-08-29 四 | 3.01 | 3.03 | 3.03 | 3.05 | 2.98 | 0.00% | 0.92% | 77590 | 2342万 | 25.57 | 25.57 | 33.02 | | 56 | 渝开发 | 2024-08-28 三 | 3.05 | 3.05 | 3.03 | 3.09 | 3.00 | -0.66% | 0.92% | 77607 | 2362万 | 25.57 | 25.57 | 25.67 | | 57 | 渝开发 | 2024-08-27 二 | 3.14 | 3.14 | 3.05 | 3.16 | 3.05 | -2.87% | 1.27% | 107352 | 3314万 | 25.74 | 25.74 | 25.84 | | 58 | 渝开发 | 2024-08-26 一 | 3.11 | 3.09 | 3.14 | 3.16 | 3.06 | 1.62% | 1.29% | 108720 | 3399万 | 26.49 | 26.49 | 26.6 | | 59 | 渝开发 | 2024-08-23 五 | 3.08 | 3.10 | 3.10 | 3.12 | 3.03 | 0.00% | 1.16% | 97772 | 3004万 | 26.16 | 26.16 | 26.26 | | 60 | 渝开发 | 2024-08-22 四 | 3.17 | 3.13 | 3.10 | 3.20 | 3.09 | -0.96% | 1.57% | 132434 | 4163万 | 26.16 | 26.16 | 26.26 | | 61 | 渝开发 | 2024-08-21 三 | 3.10 | 3.10 | 3.13 | 3.14 | 3.07 | 0.97% | 1.17% | 98556 | 3069万 | 26.41 | 26.41 | 26.52 | | 62 | 渝开发 | 2024-08-20 二 | 3.17 | 3.17 | 3.10 | 3.19 | 3.08 | -2.21% | 1.45% | 122419 | 3822万 | 26.16 | 26.16 | 26.26 | | 63 | 渝开发 | 2024-08-19 一 | 3.22 | 3.25 | 3.17 | 3.25 | 3.15 | -2.46% | 2.20% | 185551 | 5914万 | 26.75 | 26.75 | 26.86 | | 64 | 渝开发 | 2024-08-16 五 | 3.34 | 3.36 | 3.25 | 3.39 | 3.25 | -3.27% | 2.62% | 220818 | 7300万 | 27.42 | 27.42 | 27.53 | | 65 | 渝开发 | 2024-08-15 四 | 3.22 | 3.25 | 3.36 | 3.38 | 3.18 | 3.38% | 3.22% | 271969 | 8921万 | 28.35 | 28.35 | 28.47 | | 66 | 渝开发 | 2024-08-14 三 | 3.24 | 3.23 | 3.25 | 3.34 | 3.21 | 0.62% | 2.25% | 189985 | 6218万 | 27.42 | 27.42 | 27.53 | | 67 | 渝开发 | 2024-08-13 二 | 3.27 | 3.28 | 3.23 | 3.30 | 3.15 | -1.52% | 2.54% | 214517 | 6878万 | 27.25 | 27.25 | 27.37 | | 68 | 渝开发 | 2024-08-12 一 | 3.27 | 3.30 | 3.28 | 3.42 | 3.15 | -0.61% | 4.35% | 367253 | 11926万 | 27.68 | 27.68 | 27.79 | | 69 | 渝开发 | 2024-08-09 五 | 3.16 | 3.18 | 3.30 | 3.48 | 3.15 | 3.77% | 4.77% | 402140 | 13398万 | 27.84 | 27.84 | 27.96 | | 70 | 渝开发 | 2024-08-08 四 | 3.17 | 3.13 | 3.18 | 3.26 | 3.12 | 1.60% | 1.86% | 156742 | 4992万 | 26.83 | 26.83 | 26.94 | | 71 | 渝开发 | 2024-08-07 三 | 3.16 | 3.17 | 3.13 | 3.17 | 3.11 | -1.26% | 1.01% | 84923 | 2663万 | 26.41 | 26.41 | 26.52 | | 72 | 渝开发 | 2024-08-06 二 | 3.12 | 3.09 | 3.17 | 3.18 | 3.09 | 2.59% | 1.36% | 114679 | 3589万 | 26.75 | 26.75 | 26.86 | | 73 | 渝开发 | 2024-08-05 一 | 3.13 | 3.16 | 3.09 | 3.22 | 3.09 | -2.22% | 1.90% | 160497 | 5067万 | 26.07 | 26.07 | 26.18 | | 74 | 渝开发 | 2024-08-02 五 | 3.14 | 3.15 | 3.16 | 3.21 | 3.11 | 0.32% | 1.66% | 139651 | 4422万 | 26.66 | 26.66 | 26.77 | | 75 | 渝开发 | 2024-08-01 四 | 3.23 | 3.20 | 3.15 | 3.25 | 3.14 | -1.56% | 1.44% | 121886 | 3871万 | 26.58 | 26.58 | 26.69 | | 76 | 渝开发 | 2024-07-31 三 | 3.11 | 3.10 | 3.20 | 3.20 | 3.07 | 3.23% | 1.87% | 157495 | 4974万 | 27 | 27 | 27.11 | | 77 | 渝开发 | 2024-07-30 二 | 3.01 | 3.01 | 3.10 | 3.11 | 3.00 | 2.99% | 1.86% | 156840 | 4804万 | 26.16 | 26.16 | 26.26 | | 78 | 渝开发 | 2024-07-29 一 | 3.01 | 3.01 | 3.01 | 3.04 | 2.95 | 0.00% | 0.92% | 77881 | 2331万 | 25.4 | 25.4 | 25.5 | | 79 | 渝开发 | 2024-07-26 五 | 2.98 | 2.96 | 3.01 | 3.04 | 2.97 | 1.69% | 0.92% | 77415 | 2324万 | 25.4 | 25.4 | 25.5 | | 80 | 渝开发 | 2024-07-25 四 | 2.95 | 2.95 | 2.96 | 3.00 | 2.92 | 0.34% | 0.98% | 82911 | 2461万 | 24.98 | 24.98 | 25.08 | | 81 | 渝开发 | 2024-07-24 三 | 3.00 | 3.00 | 2.95 | 3.03 | 2.95 | -1.67% | 1.33% | 112040 | 3344万 | 24.89 | 24.89 | 24.99 | | 82 | 渝开发 | 2024-07-23 二 | 3.04 | 3.03 | 3.00 | 3.11 | 3.00 | -0.99% | 1.61% | 135741 | 4149万 | 25.31 | 25.31 | 25.42 | | 83 | 渝开发 | 2024-07-22 一 | 3.02 | 3.01 | 3.03 | 3.06 | 2.98 | 0.66% | 1.30% | 110068 | 3329万 | 25.57 | 25.57 | 25.67 | | 84 | 渝开发 | 2024-07-19 五 | 3.07 | 3.07 | 3.01 | 3.07 | 2.97 | -1.95% | 1.72% | 145224 | 4361万 | 25.4 | 25.4 | 25.5 | | 85 | 渝开发 | 2024-07-18 四 | 3.06 | 3.08 | 3.07 | 3.08 | 3.00 | -0.32% | 1.72% | 144950 | 4407万 | 25.9 | 25.9 | 26.01 | | 86 | 渝开发 | 2024-07-17 三 | 3.09 | 3.08 | 3.08 | 3.16 | 3.08 | 0.00% | 2.19% | 184997 | 5776万 | 25.99 | 25.99 | 26.09 | | 87 | 渝开发 | 2024-07-16 二 | 3.07 | 3.06 | 3.08 | 3.10 | 3.02 | 0.65% | 1.38% | 116249 | 3570万 | 25.99 | 25.99 | 26.09 | | 88 | 渝开发 | 2024-07-15 一 | 3.17 | 3.16 | 3.06 | 3.19 | 3.05 | -3.16% | 1.84% | 155052 | 4774万 | 25.82 | 25.82 | 25.93 | | 89 | 渝开发 | 2024-07-12 五 | 3.12 | 3.11 | 3.16 | 3.30 | 3.11 | 1.61% | 3.10% | 261404 | 8412万 | 26.66 | 26.66 | 26.77 | | 90 | 渝开发 | 2024-07-11 四 | 3.11 | 3.05 | 3.11 | 3.13 | 3.05 | 1.97% | 1.84% | 154990 | 4800万 | 26.24 | 26.24 | 26.35 | | 91 | 渝开发 | 2024-07-10 三 | 3.08 | 3.12 | 3.05 | 3.14 | 3.04 | -2.24% | 1.44% | 121461 | 3733万 | 25.74 | 25.74 | 25.84 | | 92 | 渝开发 | 2024-07-09 二 | 3.08 | 3.08 | 3.12 | 3.13 | 3.01 | 1.30% | 1.82% | 153809 | 4735万 | 26.33 | 26.33 | 26.43 | | 93 | 渝开发 | 2024-07-08 一 | 3.19 | 3.17 | 3.08 | 3.20 | 3.06 | -2.84% | 2.01% | 169199 | 5249万 | 25.99 | 25.99 | 26.09 | | 94 | 渝开发 | 2024-07-05 五 | 3.21 | 3.19 | 3.17 | 3.23 | 3.12 | -0.63% | 1.74% | 146540 | 4672万 | 26.75 | 26.75 | 26.86 | | 95 | 渝开发 | 2024-07-04 四 | 3.35 | 3.35 | 3.19 | 3.36 | 3.18 | -4.78% | 2.38% | 200884 | 6492万 | 26.92 | 26.92 | 27.03 | | 96 | 渝开发 | 2024-07-03 三 | 3.32 | 3.33 | 3.35 | 3.42 | 3.28 | 0.60% | 2.35% | 198159 | 6671万 | 28.27 | 28.27 | 28.38 | | 97 | 渝开发 | 2024-07-02 二 | 3.30 | 3.32 | 3.33 | 3.41 | 3.27 | 0.30% | 3.32% | 279951 | 9379万 | 28.1 | 28.1 | 28.21 | | 98 | 渝开发 | 2024-07-01 一 | 3.13 | 3.14 | 3.32 | 3.33 | 3.12 | 5.73% | 3.88% | 326964 | 10667万 | 28.01 | 28.01 | 28.13 | | 99 | 渝开发 | 2024-06-28 五 | 3.17 | 3.18 | 3.14 | 3.22 | 3.11 | -1.26% | 2.18% | 183742 | 5843万 | 26.49 | 26.49 | 26.6 | | 100 | 渝开发 | 2024-06-27 四 | 3.22 | 3.22 | 3.18 | 3.28 | 3.17 | -1.24% | 2.43% | 204820 | 6602万 | 26.83 | 26.83 | 26.94 | | 101 | 渝开发 | 2024-06-26 三 | 3.18 | 3.18 | 3.22 | 3.23 | 3.12 | 1.26% | 2.00% | 168687 | 5365万 | 27.17 | 27.17 | 27.28 | | 102 | 渝开发 | 2024-06-25 二 | 3.08 | 3.09 | 3.18 | 3.25 | 3.06 | 2.91% | 2.86% | 241012 | 7596万 | 26.83 | 26.83 | 26.94 | | 103 | 渝开发 | 2024-06-24 一 | 3.21 | 3.22 | 3.09 | 3.21 | 3.06 | -4.04% | 2.70% | 227587 | 7081万 | 26.07 | 26.07 | 26.18 | | 104 | 渝开发 | 2024-06-21 五 | 3.33 | 3.21 | 3.22 | 3.33 | 3.22 | 0.31% | 2.71% | 229007 | 7501万 | 27.17 | 27.17 | 27.28 | | 105 | 渝开发 | 2024-06-20 四 | 3.35 | 3.35 | 3.21 | 3.35 | 3.19 | -4.18% | 3.26% | 274842 | 8935万 | 27.09 | 27.09 | 27.2 | | 106 | 渝开发 | 2024-06-19 三 | 3.40 | 3.40 | 3.35 | 3.43 | 3.35 | -1.47% | 2.38% | 201072 | 6808万 | 28.27 | 28.27 | 28.38 | | 107 | 渝开发 | 2024-06-18 二 | 3.45 | 3.43 | 3.40 | 3.48 | 3.39 | -0.87% | 2.58% | 218041 | 7458万 | 28.69 | 28.69 | 28.81 | | 108 | 渝开发 | 2024-06-17 一 | 3.48 | 3.54 | 3.43 | 3.52 | 3.42 | -3.11% | 3.83% | 322892 | 11178万 | 28.94 | 28.94 | 29.06 | | 109 | 渝开发 | 2024-06-14 五 | 3.38 | 3.36 | 3.54 | 3.68 | 3.33 | 5.36% | 6.30% | 531361 | 18725万 | 29.87 | 29.87 | 29.99 | | 110 | 渝开发 | 2024-06-13 四 | 3.48 | 3.45 | 3.36 | 3.52 | 3.34 | -2.61% | 2.57% | 217094 | 7360万 | 28.35 | 28.35 | 28.47 | | 111 | 渝开发 | 2024-06-12 三 | 3.39 | 3.40 | 3.45 | 3.47 | 3.36 | 1.47% | 2.27% | 191508 | 6571万 | 29.11 | 29.11 | 29.23 | | 112 | 渝开发 | 2024-06-11 二 | 3.45 | 3.46 | 3.40 | 3.45 | 3.32 | -1.73% | 2.69% | 227269 | 7674万 | 28.69 | 28.69 | 28.81 | | 113 | 渝开发 | 2024-06-07 五 | 3.39 | 3.37 | 3.46 | 3.49 | 3.35 | 2.67% | 3.58% | 301758 | 10333万 | 29.19 | 29.19 | 29.31 | | 114 | 渝开发 | 2024-06-06 四 | 3.50 | 3.49 | 3.37 | 3.53 | 3.29 | -3.44% | 4.67% | 393845 | 13280万 | 28.44 | 28.44 | 28.55 | | 115 | 渝开发 | 2024-06-05 三 | 3.68 | 3.70 | 3.49 | 3.68 | 3.47 | -5.68% | 5.07% | 427412 | 15132万 | 29.45 | 29.45 | 29.57 | | 116 | 渝开发 | 2024-06-04 二 | 3.72 | 3.70 | 3.70 | 3.77 | 3.59 | 0.00% | 5.36% | 452476 | 16715万 | 31.22 | 31.22 | 31.35 | | 117 | 渝开发 | 2024-06-03 一 | 3.74 | 3.77 | 3.70 | 3.76 | 3.64 | -1.86% | 3.95% | 333402 | 12308万 | 31.22 | 31.22 | 31.35 | | 118 | 渝开发 | 2024-05-31 五 | 3.80 | 3.80 | 3.77 | 3.85 | 3.71 | -0.79% | 4.41% | 371734 | 14035万 | 31.81 | 31.81 | 31.94 | | 119 | 渝开发 | 2024-05-30 四 | 3.91 | 3.98 | 3.80 | 3.97 | 3.77 | -4.52% | 6.58% | 554820 | 21223万 | 32.06 | 32.06 | 32.19 | | 120 | 渝开发 | 2024-05-29 三 | 4.02 | 4.10 | 3.98 | 4.23 | 3.91 | -2.93% | 9.06% | 764501 | 31076万 | 33.58 | 33.58 | 33.72 | | 121 | 渝开发 | 2024-05-28 二 | 4.46 | 4.47 | 4.10 | 4.49 | 4.05 | -8.28% | 10.07% | 849460 | 35866万 | 34.59 | 34.59 | 34.74 | | 122 | 渝开发 | 2024-05-27 一 | 4.21 | 4.53 | 4.47 | 4.68 | 4.10 | -1.32% | 11.35% | 957849 | 41934万 | 37.72 | 37.72 | 37.87 | | 123 | 渝开发 | 2024-05-24 五 | 4.88 | 5.03 | 4.53 | 4.90 | 4.53 | -9.94% | 13.86% | 1169271 | 54225万 | 38.22 | 38.22 | 38.38 | | 124 | 渝开发 | 2024-05-23 四 | 4.23 | 4.57 | 5.03 | 5.03 | 4.23 | 10.07% | 17.57% | 1482348 | 68474万 | 42.44 | 42.44 | 42.62 | | 125 | 渝开发 | 2024-05-22 三 | 4.40 | 4.15 | 4.57 | 4.57 | 4.36 | 10.12% | 4.20% | 354738 | 16027万 | 38.56 | 38.56 | 38.72 | | 126 | 渝开发 | 2024-05-21 二 | 3.79 | 3.77 | 4.15 | 4.15 | 3.77 | 10.08% | 3.47% | 292487 | 11921万 | 35.02 | 35.02 | 35.16 | | 127 | 渝开发 | 2024-05-20 一 | 3.87 | 4.00 | 3.77 | 3.90 | 3.73 | -5.75% | 6.77% | 571456 | 21692万 | 31.81 | 31.81 | 31.94 | | 128 | 渝开发 | 2024-05-17 五 | 3.74 | 3.69 | 4.00 | 4.06 | 3.68 | 8.40% | 8.87% | 748270 | 28756万 | 33.75 | 33.75 | 33.89 | | 129 | 渝开发 | 2024-05-16 四 | 3.52 | 3.51 | 3.69 | 3.78 | 3.51 | 5.13% | 5.37% | 453427 | 16658万 | 31.14 | 31.14 | 31.26 | | 130 | 渝开发 | 2024-05-15 三 | 3.39 | 3.42 | 3.51 | 3.57 | 3.39 | 2.63% | 3.45% | 291112 | 10207万 | 29.62 | 29.62 | 29.74 | | 131 | 渝开发 | 2024-05-14 二 | 3.38 | 3.40 | 3.42 | 3.46 | 3.36 | 0.59% | 1.60% | 134765 | 4587万 | 28.86 | 28.86 | 28.98 | | 132 | 渝开发 | 2024-05-13 一 | 3.42 | 3.47 | 3.40 | 3.44 | 3.35 | -2.02% | 2.08% | 175272 | 5941万 | 28.69 | 28.69 | 28.81 | | 133 | 渝开发 | 2024-05-10 五 | 3.39 | 3.36 | 3.47 | 3.52 | 3.34 | 3.27% | 3.09% | 261113 | 8978万 | 29.28 | 29.28 | 29.4 | | 134 | 渝开发 | 2024-05-09 四 | 3.32 | 3.32 | 3.36 | 3.41 | 3.31 | 1.20% | 1.43% | 120942 | 4066万 | 28.35 | 28.35 | 28.47 | | 135 | 渝开发 | 2024-05-08 三 | 3.42 | 3.43 | 3.32 | 3.42 | 3.30 | -3.21% | 1.70% | 143411 | 4793万 | 28.01 | 28.01 | 28.13 | | 136 | 渝开发 | 2024-05-06 一 | 3.44 | 3.38 | 3.39 | 3.54 | 3.38 | 0.30% | 3.21% | 271227 | 9391万 | 28.6 | 28.6 | 28.72 | | 137 | 渝开发 | 2024-04-30 二 | 3.42 | 3.47 | 3.38 | 3.47 | 3.31 | -2.59% | 3.57% | 300999 | 10167万 | 28.52 | 28.52 | 28.64 | | 138 | 渝开发 | 2024-04-29 一 | 3.22 | 3.24 | 3.47 | 3.49 | 3.20 | 7.10% | 5.13% | 433171 | 14772万 | 29.28 | 29.28 | 29.4 | | 139 | 渝开发 | 2024-04-26 五 | 3.04 | 3.01 | 3.24 | 3.26 | 3.02 | 7.64% | 4.02% | 339368 | 10735万 | 27.34 | 27.34 | 25.86 | | 140 | 渝开发 | 2024-04-25 四 | 3.02 | 3.10 | 3.01 | 3.09 | 2.97 | -2.90% | 2.16% | 181930 | 5531万 | 25.4 | 25.4 | 14 | | 141 | 渝开发 | 2024-04-24 三 | 3.11 | 3.05 | 3.10 | 3.20 | 3.06 | 1.64% | 3.42% | 288192 | 8956万 | 26.16 | 26.16 | 14.42 | | 142 | 渝开发 | 2024-04-23 二 | 3.03 | 3.00 | 3.05 | 3.22 | 2.99 | 1.67% | 2.74% | 230804 | 7075万 | 25.74 | 25.74 | 14.18 | | 143 | 渝开发 | 2024-04-22 一 | 3.05 | 3.03 | 3.00 | 3.05 | 2.90 | -0.99% | 1.33% | 112495 | 3340万 | 25.31 | 25.31 | 13.95 | | 144 | 渝开发 | 2024-04-19 五 | 3.00 | 3.03 | 3.03 | 3.10 | 2.97 | 0.00% | 1.27% | 106813 | 3230万 | 25.57 | 25.57 | 14.09 | | 145 | 渝开发 | 2024-04-18 四 | 3.08 | 3.08 | 3.03 | 3.12 | 3.01 | -1.62% | 1.27% | 107021 | 3276万 | 25.57 | 25.57 | 14.09 | | 146 | 渝开发 | 2024-04-17 三 | 2.88 | 2.86 | 3.08 | 3.08 | 2.88 | 7.69% | 1.84% | 155184 | 4681万 | 25.99 | 25.99 | 14.32 | | 147 | 渝开发 | 2024-04-16 二 | 3.10 | 3.10 | 2.86 | 3.10 | 2.85 | -7.74% | 2.08% | 175482 | 5117万 | 24.13 | 24.13 | 13.3 |
|
行情刷新 | 流通股东
 |
