| 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 | 2024-04-23 二 | 3.03 | 3.00 | 3.05 | 3.22 | 2.99 | 1.67% | 2.74% | 230804 | 7075万 | 25.74 | 25.74 | 14.18 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 渝开发 | 2024-04-15 一 | 3.24 | 3.25 | 3.10 | 3.27 | 3.05 | -4.62% | 1.75% | 147432 | 4606万 | 26.16 | 26.16 | 14.42 | 8 | 渝开发 | 2024-04-12 五 | 3.30 | 3.32 | 3.25 | 3.33 | 3.24 | -2.11% | 1.33% | 112113 | 3670万 | 27.42 | 27.42 | 15.11 | 9 | 渝开发 | 2024-04-11 四 | 3.26 | 3.29 | 3.32 | 3.37 | 3.24 | 0.91% | 0.99% | 83688 | 2767万 | 28.01 | 28.01 | 15.44 | 10 | 渝开发 | 2024-04-10 三 | 3.40 | 3.38 | 3.29 | 3.40 | 3.24 | -2.66% | 1.55% | 130703 | 4310万 | 27.76 | 27.76 | 15.3 | 11 | 渝开发 | 2024-04-09 二 | 3.30 | 3.32 | 3.38 | 3.39 | 3.30 | 1.81% | 1.26% | 105908 | 3559万 | 28.52 | 28.52 | 15.72 | 12 | 渝开发 | 2024-04-08 一 | 3.45 | 3.45 | 3.32 | 3.46 | 3.31 | -3.77% | 1.46% | 122988 | 4146万 | 28.01 | 28.01 | 15.44 | 13 | 渝开发 | 2024-04-03 三 | 3.45 | 3.46 | 3.45 | 3.50 | 3.42 | -0.29% | 1.56% | 131825 | 4556万 | 29.11 | 29.11 | 16.04 | 14 | 渝开发 | 2024-04-02 二 | 3.44 | 3.44 | 3.46 | 3.53 | 3.41 | 0.58% | 2.18% | 183818 | 6372万 | 29.19 | 29.19 | 16.09 | 15 | 渝开发 | 2024-04-01 一 | 3.40 | 3.41 | 3.44 | 3.50 | 3.38 | 0.88% | 1.89% | 159553 | 5498万 | 29.03 | 29.03 | 16 | 16 | 渝开发 | 2024-03-29 五 | 3.45 | 3.46 | 3.41 | 3.45 | 3.35 | -1.45% | 2.47% | 208552 | 7070万 | 28.77 | 28.77 | 15.86 | 17 | 渝开发 | 2024-03-28 四 | 3.47 | 3.48 | 3.46 | 3.51 | 3.39 | -0.57% | 2.86% | 241623 | 8349万 | 29.19 | 29.19 | 16.09 | 18 | 渝开发 | 2024-03-27 三 | 3.64 | 3.64 | 3.48 | 3.65 | 3.45 | -4.40% | 3.95% | 333455 | 11763万 | 29.36 | 29.36 | 16.18 | 19 | 渝开发 | 2024-03-26 二 | 3.45 | 3.45 | 3.64 | 3.64 | 3.43 | 5.51% | 4.11% | 346592 | 12283万 | 30.71 | 30.71 | 16.93 | 20 | 渝开发 | 2024-03-25 一 | 3.47 | 3.47 | 3.45 | 3.56 | 3.41 | -0.58% | 2.51% | 212033 | 7405万 | 29.11 | 29.11 | 16.04 | 21 | 渝开发 | 2024-03-22 五 | 3.49 | 3.50 | 3.47 | 3.50 | 3.38 | -0.86% | 1.83% | 154023 | 5310万 | 29.28 | 29.28 | 16.14 | 22 | 渝开发 | 2024-03-21 四 | 3.44 | 3.45 | 3.50 | 3.53 | 3.44 | 1.45% | 1.77% | 149551 | 5212万 | 29.53 | 29.53 | 16.28 | 23 | 渝开发 | 2024-03-20 三 | 3.40 | 3.42 | 3.45 | 3.45 | 3.38 | 0.88% | 1.48% | 124792 | 4267万 | 29.11 | 29.11 | 16.04 | 24 | 渝开发 | 2024-03-19 二 | 3.43 | 3.44 | 3.42 | 3.46 | 3.38 | -0.58% | 1.80% | 151796 | 5190万 | 28.86 | 28.86 | 15.9 | 25 | 渝开发 | 2024-03-18 一 | 3.38 | 3.37 | 3.44 | 3.50 | 3.34 | 2.08% | 2.43% | 205066 | 7011万 | 29.03 | 29.03 | 16 | 26 | 渝开发 | 2024-03-15 五 | 3.34 | 3.36 | 3.37 | 3.39 | 3.31 | 0.30% | 1.34% | 112969 | 3785万 | 28.44 | 28.44 | 15.67 | 27 | 渝开发 | 2024-03-14 四 | 3.33 | 3.34 | 3.36 | 3.41 | 3.32 | 0.60% | 1.70% | 143113 | 4812万 | 28.35 | 28.35 | 15.62 | 28 | 渝开发 | 2024-03-08 五 | 3.20 | 3.21 | 3.17 | 3.21 | 3.14 | -1.25% | 1.18% | 99873 | 3169万 | 26.75 | 26.75 | 14.74 | 29 | 渝开发 | 2024-03-07 四 | 3.21 | 3.22 | 3.21 | 3.27 | 3.20 | -0.31% | 1.55% | 131083 | 4235万 | 27.09 | 27.09 | 14.93 | 30 | 渝开发 | 2024-03-06 三 | 3.18 | 3.18 | 3.22 | 3.26 | 3.16 | 1.26% | 1.56% | 131225 | 4224万 | 27.17 | 27.17 | 14.97 | 31 | 渝开发 | 2024-03-05 二 | 3.19 | 3.22 | 3.18 | 3.23 | 3.15 | -1.24% | 1.70% | 143363 | 4569万 | 26.83 | 26.83 | 14.79 | 32 | 渝开发 | 2024-03-04 一 | 3.30 | 3.29 | 3.22 | 3.30 | 3.16 | -2.13% | 1.96% | 164987 | 5300万 | 27.17 | 27.17 | 14.97 | 33 | 渝开发 | 2024-03-01 五 | 3.32 | 3.30 | 3.29 | 3.35 | 3.25 | -0.30% | 2.07% | 174722 | 5757万 | 27.76 | 27.76 | 15.3 | 34 | 渝开发 | 2024-02-29 四 | 3.22 | 3.23 | 3.30 | 3.33 | 3.20 | 2.17% | 2.52% | 212294 | 6965万 | 27.84 | 27.84 | 15.35 | 35 | 渝开发 | 2024-02-28 三 | 3.46 | 3.44 | 3.23 | 3.54 | 3.22 | -6.10% | 3.95% | 333659 | 11315万 | 27.25 | 27.25 | 15.02 | 36 | 渝开发 | 2024-02-27 二 | 3.28 | 3.31 | 3.44 | 3.46 | 3.27 | 3.93% | 2.93% | 247074 | 8384万 | 29.03 | 29.03 | 16 | 37 | 渝开发 | 2024-02-26 一 | 3.31 | 3.31 | 3.31 | 3.42 | 3.25 | 0.00% | 3.51% | 295855 | 9864万 | 27.93 | 27.93 | 15.39 | 38 | 渝开发 | 2024-02-23 五 | 3.25 | 3.24 | 3.31 | 3.33 | 3.21 | 2.16% | 3.62% | 305183 | 9997万 | 27.93 | 27.93 | 15.39 | 39 | 渝开发 | 2024-02-22 四 | 3.19 | 3.27 | 3.24 | 3.26 | 3.13 | -0.92% | 5.09% | 429896 | 13759万 | 27.34 | 27.34 | 15.07 | 40 | 渝开发 | 2024-02-21 三 | 2.98 | 3.01 | 3.27 | 3.31 | 2.95 | 8.64% | 6.29% | 530955 | 17102万 | 27.59 | 27.59 | 15.21 | 41 | 渝开发 | 2024-02-20 二 | 2.98 | 2.98 | 3.01 | 3.03 | 2.90 | 1.01% | 3.20% | 269796 | 8021万 | 25.4 | 25.4 | 14 | 42 | 渝开发 | 2024-02-19 一 | 2.85 | 2.82 | 2.98 | 3.02 | 2.82 | 5.67% | 4.83% | 407450 | 11874万 | 25.14 | 25.14 | 13.86 | 43 | 渝开发 | 2024-02-08 四 | 2.61 | 2.66 | 2.82 | 2.84 | 2.50 | 6.02% | 5.75% | 485459 | 12956万 | 23.79 | 23.79 | 13.11 | 44 | 渝开发 | 2024-02-07 三 | 2.94 | 2.95 | 2.66 | 2.94 | 2.66 | -9.83% | 5.33% | 449347 | 12133万 | 22.44 | 22.44 | 12.37 | 45 | 渝开发 | 2024-02-06 二 | 2.89 | 3.16 | 2.95 | 3.07 | 2.84 | -6.65% | 5.19% | 437774 | 12674万 | 24.89 | 24.89 | 13.72 | 46 | 渝开发 | 2024-02-05 一 | 3.50 | 3.51 | 3.16 | 3.50 | 3.16 | -9.97% | 2.62% | 220757 | 7057万 | 26.66 | 26.66 | 14.69 | 47 | 渝开发 | 2024-02-02 五 | 3.62 | 3.62 | 3.51 | 3.82 | 3.42 | -3.04% | 2.67% | 225535 | 8181万 | 29.62 | 29.62 | 16.32 | 48 | 渝开发 | 2024-02-01 四 | 3.73 | 3.78 | 3.62 | 3.77 | 3.53 | -4.23% | 2.47% | 208174 | 7560万 | 30.54 | 30.54 | 16.83 | 49 | 渝开发 | 2024-01-31 三 | 4.10 | 4.05 | 3.78 | 4.14 | 3.78 | -6.67% | 2.37% | 200235 | 7817万 | 31.89 | 31.89 | 17.58 | 50 | 渝开发 | 2024-01-30 二 | 4.18 | 4.23 | 4.05 | 4.26 | 4.04 | -4.26% | 2.09% | 176290 | 7287万 | 34.17 | 34.17 | 18.83 | 51 | 渝开发 | 2024-01-29 一 | 4.40 | 4.41 | 4.23 | 4.49 | 4.22 | -4.08% | 3.73% | 314813 | 13697万 | 35.69 | 35.69 | 19.67 | 52 | 渝开发 | 2024-01-26 五 | 4.27 | 4.21 | 4.41 | 4.45 | 4.24 | 4.75% | 4.94% | 417154 | 18289万 | 37.21 | 37.21 | 20.51 | 53 | 渝开发 | 2024-01-25 四 | 4.00 | 4.05 | 4.21 | 4.22 | 3.92 | 3.95% | 4.83% | 407273 | 16785万 | 35.52 | 35.52 | 19.58 | 54 | 渝开发 | 2024-01-24 三 | 3.78 | 3.75 | 4.05 | 4.13 | 3.78 | 8.00% | 5.20% | 438724 | 17558万 | 34.17 | 34.17 | 18.83 | 55 | 渝开发 | 2024-01-23 二 | 3.76 | 3.75 | 3.75 | 3.78 | 3.64 | 0.00% | 1.28% | 107971 | 4004万 | 31.64 | 31.64 | 17.44 | 56 | 渝开发 | 2024-01-22 一 | 3.99 | 3.98 | 3.75 | 4.01 | 3.71 | -5.78% | 1.32% | 111232 | 4299万 | 31.64 | 31.64 | 17.44 | 57 | 渝开发 | 2024-01-19 五 | 3.98 | 3.98 | 3.98 | 4.05 | 3.96 | 0.00% | 0.97% | 81736 | 3271万 | 33.58 | 33.58 | 18.51 | 58 | 渝开发 | 2024-01-18 四 | 4.02 | 4.05 | 3.98 | 4.02 | 3.85 | -1.73% | 1.66% | 139881 | 5496万 | 33.58 | 33.58 | 18.51 | 59 | 渝开发 | 2024-01-17 三 | 4.16 | 4.18 | 4.05 | 4.17 | 4.04 | -3.11% | 1.10% | 92451 | 3778万 | 34.17 | 34.17 | 18.83 | 60 | 渝开发 | 2024-01-16 二 | 4.27 | 4.24 | 4.18 | 4.28 | 4.10 | -1.42% | 1.19% | 100478 | 4192万 | 35.27 | 35.27 | 19.44 | 61 | 渝开发 | 2024-01-15 一 | 4.14 | 4.18 | 4.24 | 4.26 | 4.09 | 1.44% | 1.58% | 133201 | 5587万 | 35.78 | 35.78 | 19.72 | 62 | 渝开发 | 2024-01-12 五 | 4.19 | 4.23 | 4.18 | 4.29 | 4.15 | -1.18% | 1.51% | 127459 | 5375万 | 35.27 | 35.27 | 19.44 | 63 | 渝开发 | 2024-01-11 四 | 4.11 | 4.09 | 4.23 | 4.28 | 4.06 | 3.42% | 1.70% | 143608 | 5965万 | 35.69 | 35.69 | 19.67 | 64 | 渝开发 | 2024-01-10 三 | 4.10 | 4.12 | 4.09 | 4.15 | 4.06 | -0.73% | 0.89% | 74809 | 3071万 | 34.51 | 34.51 | 19.02 | 65 | 渝开发 | 2024-01-09 二 | 4.10 | 4.12 | 4.12 | 4.16 | 4.06 | 0.00% | 0.90% | 76090 | 3130万 | 34.76 | 34.76 | 19.16 | 66 | 渝开发 | 2024-01-08 一 | 4.27 | 4.21 | 4.12 | 4.30 | 4.11 | -2.14% | 1.19% | 100013 | 4177万 | 34.76 | 34.76 | 19.16 | 67 | 渝开发 | 2024-01-05 五 | 4.17 | 4.17 | 4.21 | 4.34 | 4.16 | 0.96% | 2.02% | 170669 | 7273万 | 35.52 | 35.52 | 19.58 | 68 | 渝开发 | 2024-01-04 四 | 4.15 | 4.16 | 4.17 | 4.19 | 4.14 | 0.24% | 0.93% | 78819 | 3283万 | 35.19 | 35.19 | 19.39 | 69 | 渝开发 | 2024-01-03 三 | 4.11 | 4.11 | 4.16 | 4.19 | 4.10 | 1.22% | 1.18% | 99708 | 4144万 | 35.1 | 35.1 | 19.34 | 70 | 渝开发 | 2024-01-02 二 | 4.17 | 4.17 | 4.11 | 4.17 | 4.09 | -1.44% | 1.18% | 99347 | 4092万 | 34.68 | 34.68 | 19.11 | 71 | 渝开发 | 2023-12-29 五 | 4.15 | 4.15 | 4.17 | 4.18 | 4.13 | 0.48% | 1.09% | 92041 | 3825万 | 35.19 | 35.19 | 19.39 | 72 | 渝开发 | 2023-12-28 四 | 4.08 | 4.08 | 4.15 | 4.17 | 4.03 | 1.72% | 1.07% | 90601 | 3735万 | 35.02 | 35.02 | 19.3 | 73 | 渝开发 | 2023-12-27 三 | 4.09 | 4.06 | 4.08 | 4.13 | 4.05 | 0.49% | 0.91% | 77178 | 3151万 | 34.43 | 34.43 | 18.97 | 74 | 渝开发 | 2023-12-26 二 | 4.09 | 4.10 | 4.06 | 4.17 | 4.05 | -0.98% | 1.04% | 87800 | 3598万 | 34.26 | 34.26 | 18.88 | 75 | 渝开发 | 2023-12-25 一 | 4.23 | 4.23 | 4.10 | 4.23 | 4.07 | -3.07% | 1.13% | 95282 | 3923万 | 34.59 | 34.59 | 19.07 | 76 | 渝开发 | 2023-12-22 五 | 4.35 | 4.35 | 4.23 | 4.35 | 4.21 | -2.76% | 1.20% | 101397 | 4318万 | 35.69 | 35.69 | 19.67 | 77 | 渝开发 | 2023-12-21 四 | 4.32 | 4.30 | 4.35 | 4.38 | 4.23 | 1.16% | 1.16% | 98188 | 4226万 | 36.7 | 36.7 | 20.23 | 78 | 渝开发 | 2023-12-20 三 | 4.37 | 4.36 | 4.30 | 4.40 | 4.30 | -1.38% | 0.92% | 77452 | 3361万 | 36.28 | 36.28 | 20 | 79 | 渝开发 | 2023-12-19 二 | 4.47 | 4.45 | 4.36 | 4.47 | 4.31 | -2.02% | 1.53% | 129012 | 5634万 | 36.79 | 36.79 | 20.28 | 80 | 渝开发 | 2023-12-18 一 | 4.55 | 4.56 | 4.45 | 4.58 | 4.40 | -2.41% | 2.02% | 170579 | 7659万 | 37.55 | 37.55 | 20.69 | 81 | 渝开发 | 2023-12-15 五 | 4.44 | 4.41 | 4.56 | 4.60 | 4.44 | 3.40% | 2.69% | 226850 | 10290万 | 38.48 | 38.48 | 21.21 | 82 | 渝开发 | 2023-12-14 四 | 4.42 | 4.41 | 4.41 | 4.51 | 4.41 | 0.00% | 1.18% | 99540 | 4430万 | 37.21 | 37.21 | 20.51 | 83 | 渝开发 | 2023-12-13 三 | 4.44 | 4.48 | 4.41 | 4.48 | 4.38 | -1.56% | 1.66% | 140446 | 6220万 | 37.21 | 37.21 | 20.51 | 84 | 渝开发 | 2023-12-12 二 | 4.23 | 4.23 | 4.48 | 4.48 | 4.23 | 5.91% | 2.83% | 238737 | 10457万 | 37.8 | 37.8 | 20.83 | 85 | 渝开发 | 2023-12-11 一 | 4.28 | 4.31 | 4.23 | 4.28 | 4.17 | -1.86% | 1.98% | 167297 | 7068万 | 35.69 | 35.69 | 19.67 | 86 | 渝开发 | 2023-12-08 五 | 4.52 | 4.57 | 4.31 | 4.59 | 4.30 | -5.69% | 3.20% | 270033 | 11884万 | 36.37 | 36.37 | 20.04 | 87 | 渝开发 | 2023-12-07 四 | 4.50 | 4.51 | 4.57 | 4.68 | 4.46 | 1.33% | 3.61% | 304498 | 13955万 | 38.56 | 38.56 | 21.25 | 88 | 渝开发 | 2023-12-06 三 | 4.35 | 4.34 | 4.51 | 4.57 | 4.34 | 3.92% | 2.21% | 186364 | 8350万 | 38.05 | 38.05 | 20.97 | 89 | 渝开发 | 2023-12-05 二 | 4.41 | 4.42 | 4.34 | 4.43 | 4.34 | -1.81% | 0.97% | 81972 | 3597万 | 36.62 | 36.62 | 20.18 | 90 | 渝开发 | 2023-12-04 一 | 4.43 | 4.43 | 4.42 | 4.47 | 4.37 | -0.23% | 1.18% | 99342 | 4378万 | 37.29 | 37.29 | 20.55 | 91 | 渝开发 | 2023-12-01 五 | 4.37 | 4.36 | 4.43 | 4.47 | 4.35 | 1.61% | 1.48% | 124782 | 5525万 | 37.38 | 37.38 | 20.6 | 92 | 渝开发 | 2023-11-30 四 | 4.39 | 4.40 | 4.36 | 4.43 | 4.34 | -0.91% | 1.09% | 92079 | 4031万 | 36.79 | 36.79 | 20.28 | 93 | 渝开发 | 2023-11-29 三 | 4.45 | 4.47 | 4.40 | 4.49 | 4.38 | -1.57% | 1.54% | 129682 | 5722万 | 37.13 | 37.13 | 20.46 | 94 | 渝开发 | 2023-11-28 二 | 4.55 | 4.54 | 4.47 | 4.57 | 4.45 | -1.54% | 1.60% | 135373 | 6083万 | 37.72 | 37.72 | 20.79 | 95 | 渝开发 | 2023-11-24 五 | 4.71 | 4.71 | 4.66 | 4.80 | 4.64 | -1.06% | 2.87% | 241747 | 11387万 | 39.32 | 39.32 | 21.67 | 96 | 渝开发 | 2023-11-23 四 | 4.59 | 4.60 | 4.71 | 4.73 | 4.49 | 2.39% | 3.24% | 273487 | 12702万 | 39.74 | 39.74 | 21.9 | 97 | 渝开发 | 2023-11-22 三 | 4.60 | 4.60 | 4.60 | 4.72 | 4.56 | 0.00% | 3.58% | 302109 | 14061万 | 38.81 | 38.81 | 21.39 | 98 | 渝开发 | 2023-11-21 二 | 4.46 | 4.45 | 4.60 | 4.75 | 4.45 | 3.37% | 3.81% | 321520 | 14821万 | 38.81 | 38.81 | 21.39 | 99 | 渝开发 | 2023-11-20 一 | 4.45 | 4.43 | 4.45 | 4.49 | 4.42 | 0.45% | 1.30% | 109518 | 4872万 | 37.55 | 37.55 | 20.69 | 100 | 渝开发 | 2023-11-17 五 | 4.48 | 4.50 | 4.43 | 4.51 | 4.41 | -1.56% | 1.29% | 108970 | 4836万 | 37.38 | 37.38 | 20.6 | 101 | 渝开发 | 2023-11-16 四 | 4.47 | 4.49 | 4.50 | 4.53 | 4.43 | 0.22% | 1.55% | 130616 | 5861万 | 37.97 | 37.97 | 20.93 | 102 | 渝开发 | 2023-11-15 三 | 4.63 | 4.54 | 4.49 | 4.63 | 4.47 | -1.10% | 1.70% | 143817 | 6499万 | 37.89 | 37.89 | 20.88 | 103 | 渝开发 | 2023-11-14 二 | 4.50 | 4.48 | 4.54 | 4.57 | 4.47 | 1.34% | 1.76% | 148899 | 6734万 | 38.31 | 38.31 | 21.11 | 104 | 渝开发 | 2023-11-13 一 | 4.38 | 4.37 | 4.48 | 4.50 | 4.33 | 2.52% | 2.03% | 171697 | 7642万 | 37.8 | 37.8 | 20.83 | 105 | 渝开发 | 2023-11-10 五 | 4.44 | 4.43 | 4.37 | 4.46 | 4.30 | -1.35% | 1.59% | 133893 | 5836万 | 36.87 | 36.87 | 20.32 | 106 | 渝开发 | 2023-11-09 四 | 4.45 | 4.43 | 4.43 | 4.57 | 4.42 | 0.00% | 2.36% | 198931 | 8925万 | 37.38 | 37.38 | 20.6 | 107 | 渝开发 | 2023-11-08 三 | 4.39 | 4.40 | 4.43 | 4.50 | 4.37 | 0.68% | 2.31% | 194967 | 8645万 | 37.38 | 37.38 | 20.6 | 108 | 渝开发 | 2023-11-07 二 | 4.41 | 4.39 | 4.40 | 4.44 | 4.35 | 0.23% | 1.63% | 137225 | 6022万 | 37.13 | 37.13 | 20.46 | 109 | 渝开发 | 2023-11-06 一 | 4.28 | 4.30 | 4.39 | 4.43 | 4.26 | 2.09% | 2.49% | 210417 | 9193万 | 37.04 | 37.04 | 20.41 | 110 | 渝开发 | 2023-11-03 五 | 4.35 | 4.35 | 4.30 | 4.41 | 4.28 | -1.15% | 2.31% | 194636 | 8426万 | 36.28 | 36.28 | 20 | 111 | 渝开发 | 2023-11-02 四 | 4.40 | 4.44 | 4.35 | 4.44 | 4.30 | -2.03% | 2.92% | 246718 | 10745万 | 36.7 | 36.7 | 20.23 | 112 | 渝开发 | 2023-11-01 三 | 4.49 | 4.55 | 4.44 | 4.61 | 4.40 | -2.42% | 4.25% | 359008 | 16062万 | 37.46 | 37.46 | 20.65 | 113 | 渝开发 | 2023-10-31 二 | 4.42 | 4.44 | 4.55 | 4.73 | 4.37 | 2.48% | 5.41% | 456583 | 20635万 | 38.39 | 38.39 | 21.16 | 114 | 渝开发 | 2023-10-30 一 | 4.34 | 4.35 | 4.44 | 4.48 | 4.29 | 2.07% | 2.80% | 235898 | 10404万 | 37.46 | 37.46 | 20.65 | 115 | 渝开发 | 2023-10-27 五 | 4.29 | 4.29 | 4.35 | 4.43 | 4.26 | 1.40% | 2.09% | 176127 | 7661万 | 36.7 | 36.7 | 20.23 | 116 | 渝开发 | 2023-10-26 四 | 4.30 | 4.38 | 4.29 | 4.37 | 4.25 | -2.05% | 2.06% | 173398 | 7451万 | 36.2 | 36.2 | 19.29 | 117 | 渝开发 | 2023-10-25 三 | 4.50 | 4.36 | 4.38 | 4.55 | 4.37 | 0.46% | 4.06% | 342464 | 15234万 | 36.96 | 36.96 | 19.7 | 118 | 渝开发 | 2023-10-24 二 | 4.14 | 4.19 | 4.36 | 4.39 | 4.14 | 4.06% | 4.31% | 363571 | 15619万 | 36.79 | 36.79 | 19.61 | 119 | 渝开发 | 2023-10-23 一 | 4.20 | 4.25 | 4.19 | 4.52 | 4.13 | -1.41% | 4.26% | 359255 | 15370万 | 35.35 | 35.35 | 18.84 | 120 | 渝开发 | 2023-10-20 五 | 4.19 | 4.19 | 4.25 | 4.33 | 4.15 | 1.43% | 2.02% | 170490 | 7271万 | 35.86 | 35.86 | 19.11 | 121 | 渝开发 | 2023-10-19 四 | 4.16 | 4.19 | 4.19 | 4.29 | 4.14 | 0.00% | 1.13% | 95768 | 4048万 | 35.35 | 35.35 | 18.84 | 122 | 渝开发 | 2023-10-18 三 | 4.22 | 4.25 | 4.19 | 4.24 | 4.18 | -1.41% | 0.99% | 83394 | 3507万 | 35.35 | 35.35 | 18.84 | 123 | 渝开发 | 2023-10-17 二 | 4.22 | 4.25 | 4.25 | 4.28 | 4.20 | 0.00% | 1.17% | 98739 | 4188万 | 35.86 | 35.86 | 19.11 | 124 | 渝开发 | 2023-10-16 一 | 4.29 | 4.29 | 4.25 | 4.33 | 4.21 | -0.93% | 1.48% | 125286 | 5341万 | 35.86 | 35.86 | 19.11 | 125 | 渝开发 | 2023-10-13 五 | 4.32 | 4.33 | 4.29 | 4.36 | 4.28 | -0.92% | 1.63% | 137247 | 5908万 | 36.2 | 36.2 | 19.29 | 126 | 渝开发 | 2023-10-12 四 | 4.30 | 4.29 | 4.33 | 4.34 | 4.26 | 0.93% | 2.30% | 194195 | 8363万 | 36.54 | 36.54 | 19.47 | 127 | 渝开发 | 2023-10-11 三 | 4.35 | 4.35 | 4.29 | 4.40 | 4.23 | -1.38% | 2.58% | 217899 | 9387万 | 36.2 | 36.2 | 19.29 | 128 | 渝开发 | 2023-10-10 二 | 4.32 | 4.33 | 4.35 | 4.42 | 4.32 | 0.46% | 2.31% | 194571 | 8487万 | 36.7 | 36.7 | 19.56 | 129 | 渝开发 | 2023-10-09 一 | 4.55 | 4.55 | 4.33 | 4.55 | 4.32 | -4.84% | 3.29% | 277182 | 12118万 | 36.54 | 36.54 | 19.47 | 130 | 渝开发 | 2023-09-28 四 | 4.49 | 4.46 | 4.55 | 4.58 | 4.46 | 2.02% | 2.16% | 181853 | 8265万 | 38.39 | 38.39 | 20.46 | 131 | 渝开发 | 2023-09-27 三 | 4.56 | 4.55 | 4.46 | 4.59 | 4.46 | -1.98% | 2.36% | 199113 | 8988万 | 37.63 | 37.63 | 20.06 | 132 | 渝开发 | 2023-09-26 二 | 4.50 | 4.54 | 4.55 | 4.60 | 4.50 | 0.22% | 2.15% | 181484 | 8280万 | 38.39 | 38.39 | 20.46 | 133 | 渝开发 | 2023-09-25 一 | 4.66 | 4.68 | 4.54 | 4.66 | 4.50 | -2.99% | 2.52% | 212919 | 9680万 | 38.31 | 38.31 | 20.42 | 134 | 渝开发 | 2023-09-22 五 | 4.52 | 4.57 | 4.68 | 4.69 | 4.51 | 2.41% | 3.08% | 259591 | 12045万 | 39.49 | 39.49 | 21.05 | 135 | 渝开发 | 2023-09-21 四 | 4.62 | 4.60 | 4.57 | 4.66 | 4.55 | -0.65% | 1.73% | 145839 | 6706万 | 38.56 | 38.56 | 20.55 | 136 | 渝开发 | 2023-09-20 三 | 4.58 | 4.59 | 4.60 | 4.67 | 4.53 | 0.22% | 2.76% | 232897 | 10753万 | 38.81 | 38.81 | 20.69 | 137 | 渝开发 | 2023-09-19 二 | 4.68 | 4.73 | 4.59 | 4.72 | 4.59 | -2.96% | 3.24% | 273073 | 12653万 | 38.73 | 38.73 | 20.64 | 138 | 渝开发 | 2023-09-18 一 | 4.76 | 4.81 | 4.73 | 4.83 | 4.64 | -1.66% | 4.78% | 403346 | 18994万 | 39.91 | 39.91 | 21.27 | 139 | 渝开发 | 2023-09-15 五 | 4.71 | 4.70 | 4.81 | 5.10 | 4.70 | 2.34% | 6.99% | 590173 | 28620万 | 40.59 | 40.59 | 21.63 | 140 | 渝开发 | 2023-09-14 四 | 4.68 | 4.69 | 4.70 | 4.76 | 4.62 | 0.21% | 2.97% | 250870 | 11765万 | 39.66 | 39.66 | 21.14 | 141 | 渝开发 | 2023-09-13 三 | 4.65 | 4.67 | 4.69 | 4.74 | 4.64 | 0.43% | 3.10% | 261282 | 12218万 | 39.57 | 39.57 | 21.09 | 142 | 渝开发 | 2023-09-12 二 | 4.70 | 4.70 | 4.67 | 4.73 | 4.63 | -0.64% | 2.67% | 225354 | 10530万 | 39.4 | 39.4 | 21 | 143 | 渝开发 | 2023-09-11 一 | 4.74 | 4.75 | 4.70 | 4.74 | 4.60 | -1.05% | 3.43% | 289627 | 13532万 | 39.66 | 39.66 | 21.14 | 144 | 渝开发 | 2023-09-08 五 | 4.77 | 4.83 | 4.75 | 4.84 | 4.68 | -1.66% | 4.99% | 420631 | 19906万 | 40.08 | 40.08 | 21.36 | 145 | 渝开发 | 2023-09-07 四 | 4.94 | 4.98 | 4.83 | 5.15 | 4.82 | -3.01% | 5.47% | 461298 | 22933万 | 40.75 | 40.75 | 21.72 | 146 | 渝开发 | 2023-09-06 三 | 4.84 | 4.91 | 4.98 | 5.06 | 4.73 | 1.43% | 6.71% | 566551 | 27959万 | 42.02 | 42.02 | 22.4 | 147 | 渝开发 | 2023-09-05 二 | 4.87 | 4.91 | 4.91 | 4.93 | 4.68 | 0.00% | 7.01% | 591098 | 28225万 | 41.43 | 41.43 | 22.08 | 148 | 渝开发 | 2023-09-04 一 | 5.12 | 5.08 | 4.91 | 5.19 | 4.87 | -3.35% | 7.97% | 672635 | 33664万 | 41.43 | 41.43 | 22.08 | 149 | 渝开发 | 2023-09-01 五 | 5.56 | 5.46 | 5.08 | 5.64 | 5.01 | -6.96% | 10.05% | 847970 | 44478万 | 42.86 | 42.86 | 22.85 | 150 | 渝开发 | 2023-08-31 四 | 5.88 | 6.07 | 5.46 | 6.07 | 5.46 | -10.05% | 10.73% | 905584 | 51514万 | 46.07 | 46.07 | 24.56 | 151 | 渝开发 | 2023-08-30 三 | 5.70 | 5.90 | 6.07 | 6.36 | 5.41 | 2.88% | 14.66% | 1236651 | 72165万 | 51.22 | 51.22 | 27.3 | 152 | 渝开发 | 2023-08-29 二 | 5.70 | 5.79 | 5.90 | 5.96 | 5.59 | 1.90% | 12.97% | 1094605 | 63251万 | 49.78 | 49.78 | 26.53 | 153 | 渝开发 | 2023-08-28 一 | 6.36 | 5.78 | 5.79 | 6.36 | 5.70 | 0.17% | 16.65% | 1404937 | 85134万 | 48.85 | 48.85 | 26.04 | 154 | 渝开发 | 2023-08-25 五 | 5.53 | 5.48 | 5.78 | 5.86 | 5.37 | 5.47% | 14.41% | 1216268 | 68666万 | 48.77 | 48.77 | 25.99 | 155 | 渝开发 | 2023-08-23 三 | 5.21 | 5.21 | 5.28 | 5.45 | 5.07 | 1.34% | 11.12% | 938194 | 49422万 | 44.55 | 44.55 | 23.75 | 156 | 渝开发 | 2023-08-22 二 | 5.04 | 5.12 | 5.21 | 5.36 | 4.94 | 1.76% | 12.05% | 1016666 | 52762万 | 43.96 | 43.96 | 23.43 |
|
行情刷新 | 流通股东
|