| 股票名称 | 代码 000530 | 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 | 冰山冷热 | 2024-04-25 四 | 3.92 | 3.91 | 3.97 | 3.99 | 3.87 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 冰山冷热 | 2024-04-24 三 | 3.85 | 3.82 | 3.91 | 3.92 | 3.84 | 2.36% | 1.67% | 100286 | 3900万 | 23.46 | 32.97 | 40.15 | 3 | 冰山冷热 | 2024-04-23 二 | 3.79 | 3.78 | 3.82 | 3.86 | 3.77 | 1.06% | 1.42% | 85064 | 3246万 | 22.92 | 32.21 | 39.23 | 4 | 冰山冷热 | 2024-04-22 一 | 3.83 | 3.83 | 3.78 | 3.87 | 3.70 | -1.31% | 1.89% | 113331 | 4285万 | 22.68 | 31.87 | 38.82 | 5 | 冰山冷热 | 2024-04-19 五 | 3.88 | 3.89 | 3.83 | 3.94 | 3.82 | -1.54% | 2.00% | 120296 | 4654万 | 22.98 | 32.3 | 39.33 | 6 | 冰山冷热 | 2024-04-18 四 | 3.92 | 3.92 | 3.89 | 3.96 | 3.83 | -0.77% | 2.34% | 140389 | 5473万 | 23.34 | 32.8 | 39.95 | 7 | 冰山冷热 | 2024-04-17 三 | 3.65 | 3.65 | 3.92 | 3.93 | 3.65 | 7.40% | 4.11% | 246889 | 9488万 | 23.52 | 33.05 | 40.26 | 8 | 冰山冷热 | 2024-04-16 二 | 4.01 | 4.06 | 3.65 | 4.02 | 3.65 | -10.10% | 4.66% | 279684 | 10446万 | 21.9 | 30.78 | 37.48 | 9 | 冰山冷热 | 2024-04-15 一 | 4.27 | 4.30 | 4.06 | 4.32 | 3.96 | -5.58% | 5.05% | 303101 | 12399万 | 24.36 | 34.23 | 41.69 | 10 | 冰山冷热 | 2024-04-12 五 | 4.30 | 4.31 | 4.30 | 4.41 | 4.29 | -0.23% | 2.66% | 159731 | 6956万 | 25.8 | 36.26 | 44.16 | 11 | 冰山冷热 | 2024-04-11 四 | 4.25 | 4.29 | 4.31 | 4.35 | 4.19 | 0.47% | 2.39% | 143384 | 6165万 | 25.86 | 36.34 | 44.26 | 12 | 冰山冷热 | 2024-04-10 三 | 4.37 | 4.37 | 4.29 | 4.42 | 4.21 | -1.83% | 2.45% | 146928 | 6310万 | 25.74 | 36.17 | 44.05 | 13 | 冰山冷热 | 2024-04-09 二 | 4.30 | 4.30 | 4.37 | 4.38 | 4.30 | 1.63% | 2.09% | 125235 | 5432万 | 26.22 | 36.85 | 44.88 | 14 | 冰山冷热 | 2024-04-08 一 | 4.40 | 4.44 | 4.30 | 4.44 | 4.28 | -3.15% | 3.06% | 183667 | 7975万 | 25.8 | 36.26 | 44.16 | 15 | 冰山冷热 | 2024-04-03 三 | 4.43 | 4.45 | 4.44 | 4.48 | 4.36 | -0.22% | 3.26% | 195482 | 8639万 | 26.64 | 37.44 | 45.6 | 16 | 冰山冷热 | 2024-04-02 二 | 4.51 | 4.56 | 4.45 | 4.53 | 4.41 | -2.41% | 3.40% | 203830 | 9064万 | 26.7 | 37.52 | 45.7 | 17 | 冰山冷热 | 2024-04-01 一 | 4.32 | 4.29 | 4.56 | 4.58 | 4.30 | 6.29% | 6.75% | 405003 | 17990万 | 27.36 | 38.45 | 46.83 | 18 | 冰山冷热 | 2024-03-29 五 | 4.23 | 4.22 | 4.29 | 4.30 | 4.21 | 1.66% | 3.10% | 186149 | 7926万 | 25.74 | 36.17 | 44.05 | 19 | 冰山冷热 | 2024-03-28 四 | 4.06 | 4.10 | 4.22 | 4.27 | 4.06 | 2.93% | 3.90% | 234173 | 9835万 | 25.32 | 35.58 | 43.34 | 20 | 冰山冷热 | 2024-03-27 三 | 4.31 | 4.33 | 4.10 | 4.33 | 4.10 | -5.31% | 4.28% | 257077 | 10763万 | 24.6 | 34.57 | 42.1 | 21 | 冰山冷热 | 2024-03-26 二 | 4.34 | 4.45 | 4.33 | 4.41 | 4.23 | -2.70% | 6.02% | 361468 | 15591万 | 25.98 | 36.51 | 44.47 | 22 | 冰山冷热 | 2024-03-25 一 | 4.60 | 4.60 | 4.45 | 4.80 | 4.45 | -3.26% | 10.04% | 602283 | 27871万 | 26.7 | 37.52 | 45.7 | 23 | 冰山冷热 | 2024-03-22 五 | 4.42 | 4.39 | 4.60 | 4.60 | 4.32 | 4.78% | 4.79% | 287408 | 12719万 | 27.6 | 38.79 | 47.24 | 24 | 冰山冷热 | 2024-03-21 四 | 4.40 | 4.40 | 4.39 | 4.42 | 4.33 | -0.23% | 3.52% | 211156 | 9250万 | 26.34 | 37.02 | 45.08 | 25 | 冰山冷热 | 2024-03-20 三 | 4.33 | 4.34 | 4.40 | 4.45 | 4.33 | 1.38% | 3.91% | 234321 | 10296万 | 26.4 | 37.1 | 45.18 | 26 | 冰山冷热 | 2024-03-19 二 | 4.43 | 4.45 | 4.34 | 4.44 | 4.32 | -2.47% | 5.36% | 321390 | 14069万 | 26.04 | 36.6 | 44.57 | 27 | 冰山冷热 | 2024-03-18 一 | 4.37 | 4.49 | 4.45 | 4.47 | 4.33 | -0.89% | 8.62% | 517287 | 22733万 | 26.7 | 37.52 | 45.7 | 28 | 冰山冷热 | 2024-03-15 五 | 4.63 | 4.42 | 4.49 | 4.86 | 4.41 | 1.58% | 13.89% | 833310 | 38378万 | 26.94 | 37.86 | 46.11 | 29 | 冰山冷热 | 2024-03-14 四 | 4.18 | 4.20 | 4.42 | 4.42 | 4.17 | 5.24% | 5.94% | 356209 | 15176万 | 26.52 | 37.27 | 45.39 | 30 | 冰山冷热 | 2024-03-08 五 | 4.14 | 4.16 | 4.16 | 4.19 | 4.08 | 0.00% | 2.83% | 169821 | 7013万 | 24.96 | 35.08 | 42.72 | 31 | 冰山冷热 | 2024-03-07 四 | 4.15 | 4.14 | 4.16 | 4.29 | 4.12 | 0.48% | 4.28% | 256631 | 10782万 | 24.96 | 35.08 | 42.72 | 32 | 冰山冷热 | 2024-03-06 三 | 4.09 | 4.16 | 4.14 | 4.22 | 4.09 | -0.48% | 4.37% | 262025 | 10863万 | 24.84 | 34.91 | 42.51 | 33 | 冰山冷热 | 2024-03-05 二 | 4.31 | 4.38 | 4.16 | 4.53 | 4.13 | -5.02% | 8.17% | 490086 | 20674万 | 24.96 | 35.08 | 42.72 | 34 | 冰山冷热 | 2024-03-04 一 | 4.19 | 4.18 | 4.38 | 4.50 | 4.03 | 4.78% | 6.65% | 398737 | 16868万 | 26.28 | 36.93 | 44.98 | 35 | 冰山冷热 | 2024-03-01 五 | 4.10 | 4.09 | 4.18 | 4.22 | 4.06 | 2.20% | 5.60% | 335982 | 13970万 | 25.08 | 35.25 | 42.93 | 36 | 冰山冷热 | 2024-02-29 四 | 3.83 | 3.83 | 4.09 | 4.13 | 3.80 | 6.79% | 6.13% | 367997 | 14689万 | 24.54 | 34.49 | 42 | 37 | 冰山冷热 | 2024-02-28 三 | 4.20 | 4.18 | 3.83 | 4.29 | 3.81 | -8.37% | 5.86% | 351903 | 14362万 | 22.98 | 32.3 | 39.33 | 38 | 冰山冷热 | 2024-02-27 二 | 4.08 | 4.08 | 4.18 | 4.18 | 4.01 | 2.45% | 3.44% | 206491 | 8503万 | 25.08 | 35.25 | 42.93 | 39 | 冰山冷热 | 2024-02-26 一 | 4.04 | 3.98 | 4.08 | 4.17 | 4.02 | 2.51% | 4.23% | 254092 | 10393万 | 24.48 | 34.4 | 41.9 | 40 | 冰山冷热 | 2024-02-23 五 | 3.85 | 3.81 | 3.98 | 4.00 | 3.83 | 4.46% | 3.61% | 216852 | 8475万 | 23.88 | 33.56 | 40.87 | 41 | 冰山冷热 | 2024-02-22 四 | 3.71 | 3.73 | 3.81 | 3.82 | 3.70 | 2.14% | 2.99% | 179507 | 6782万 | 22.86 | 32.13 | 39.13 | 42 | 冰山冷热 | 2024-02-21 三 | 3.62 | 3.64 | 3.73 | 3.84 | 3.58 | 2.47% | 3.65% | 218978 | 8187万 | 22.38 | 31.45 | 38.3 | 43 | 冰山冷热 | 2024-02-20 二 | 3.61 | 3.60 | 3.64 | 3.68 | 3.48 | 1.11% | 2.85% | 170791 | 6173万 | 21.84 | 30.69 | 37.38 | 44 | 冰山冷热 | 2024-02-19 一 | 3.45 | 3.39 | 3.60 | 3.64 | 3.45 | 6.19% | 6.18% | 370737 | 13185万 | 21.6 | 30.36 | 36.97 | 45 | 冰山冷热 | 2024-02-08 四 | 3.15 | 3.13 | 3.39 | 3.41 | 3.02 | 8.31% | 7.66% | 459904 | 14753万 | 20.34 | 28.58 | 34.81 | 46 | 冰山冷热 | 2024-02-07 三 | 3.35 | 3.36 | 3.13 | 3.37 | 3.06 | -6.85% | 7.27% | 435955 | 13841万 | 18.78 | 26.39 | 32.14 | 47 | 冰山冷热 | 2024-02-06 二 | 3.18 | 3.40 | 3.36 | 3.50 | 3.06 | -1.18% | 6.52% | 391449 | 12571万 | 20.16 | 28.33 | 34.5 | 48 | 冰山冷热 | 2024-02-05 一 | 3.76 | 3.78 | 3.40 | 3.76 | 3.40 | -10.05% | 4.11% | 246557 | 8542万 | 20.4 | 28.67 | 34.92 | 49 | 冰山冷热 | 2024-02-02 五 | 3.99 | 3.99 | 3.78 | 4.10 | 3.62 | -5.26% | 3.24% | 194661 | 7509万 | 22.68 | 31.87 | 38.82 | 50 | 冰山冷热 | 2024-02-01 四 | 4.13 | 4.13 | 3.99 | 4.21 | 3.92 | -3.39% | 2.89% | 173658 | 6977万 | 23.94 | 33.64 | 40.97 | 51 | 冰山冷热 | 2024-01-31 三 | 4.41 | 4.44 | 4.13 | 4.45 | 4.10 | -6.98% | 3.05% | 182898 | 7753万 | 24.78 | 34.82 | 42.41 | 52 | 冰山冷热 | 2024-01-30 二 | 4.54 | 4.56 | 4.44 | 4.65 | 4.41 | -2.63% | 1.86% | 111820 | 5042万 | 26.64 | 37.44 | 45.6 | 53 | 冰山冷热 | 2024-01-29 一 | 4.78 | 4.77 | 4.56 | 4.85 | 4.56 | -4.40% | 2.00% | 120206 | 5577万 | 27.36 | 38.45 | 46.83 | 54 | 冰山冷热 | 2024-01-26 五 | 4.75 | 4.75 | 4.77 | 4.88 | 4.72 | 0.42% | 2.09% | 125177 | 6017万 | 28.62 | 40.22 | 48.98 | 55 | 冰山冷热 | 2024-01-25 四 | 4.64 | 4.63 | 4.75 | 4.78 | 4.58 | 2.59% | 2.55% | 153133 | 7202万 | 28.5 | 40.05 | 48.78 | 56 | 冰山冷热 | 2024-01-24 三 | 4.50 | 4.49 | 4.63 | 4.64 | 4.41 | 3.12% | 2.75% | 164973 | 7485万 | 27.78 | 39.04 | 47.55 | 57 | 冰山冷热 | 2024-01-23 二 | 4.61 | 4.53 | 4.49 | 4.62 | 4.41 | -0.88% | 2.39% | 143261 | 6430万 | 26.94 | 37.86 | 46.11 | 58 | 冰山冷热 | 2024-01-22 一 | 4.90 | 4.92 | 4.53 | 4.90 | 4.48 | -7.93% | 3.31% | 198762 | 9284万 | 27.18 | 38.2 | 46.52 | 59 | 冰山冷热 | 2024-01-19 五 | 5.12 | 5.13 | 4.92 | 5.14 | 4.91 | -4.09% | 2.79% | 167415 | 8373万 | 29.52 | 41.49 | 50.52 | 60 | 冰山冷热 | 2024-01-18 四 | 5.22 | 5.27 | 5.13 | 5.27 | 4.91 | -2.66% | 4.09% | 245325 | 12462万 | 30.78 | 43.26 | 52.68 | 61 | 冰山冷热 | 2024-01-17 三 | 5.46 | 5.54 | 5.27 | 5.50 | 5.27 | -4.87% | 5.20% | 312185 | 16808万 | 31.62 | 44.44 | 54.12 | 62 | 冰山冷热 | 2024-01-16 二 | 5.37 | 5.39 | 5.54 | 5.64 | 5.28 | 2.78% | 7.94% | 476344 | 26034万 | 33.24 | 46.71 | 56.89 | 63 | 冰山冷热 | 2024-01-15 一 | 5.33 | 5.39 | 5.39 | 5.42 | 5.29 | 0.00% | 2.63% | 157857 | 8479万 | 32.34 | 45.45 | 55.35 | 64 | 冰山冷热 | 2024-01-12 五 | 5.49 | 5.51 | 5.39 | 5.55 | 5.39 | -2.18% | 3.06% | 183586 | 9979万 | 32.34 | 45.45 | 55.35 | 65 | 冰山冷热 | 2024-01-11 四 | 5.42 | 5.45 | 5.51 | 5.54 | 5.39 | 1.10% | 3.86% | 231371 | 12702万 | 33.06 | 46.46 | 56.58 | 66 | 冰山冷热 | 2024-01-10 三 | 5.53 | 5.61 | 5.45 | 5.55 | 5.36 | -2.85% | 5.62% | 337476 | 18403万 | 32.7 | 45.96 | 55.97 | 67 | 冰山冷热 | 2024-01-09 二 | 5.45 | 5.39 | 5.61 | 5.65 | 5.38 | 4.08% | 7.49% | 449165 | 24954万 | 33.66 | 47.3 | 57.61 | 68 | 冰山冷热 | 2024-01-08 一 | 5.36 | 5.40 | 5.39 | 5.52 | 5.35 | -0.19% | 4.42% | 265010 | 14387万 | 32.34 | 45.45 | 55.35 | 69 | 冰山冷热 | 2024-01-05 五 | 5.56 | 5.54 | 5.40 | 5.72 | 5.36 | -2.53% | 4.81% | 288476 | 15858万 | 32.4 | 45.53 | 55.45 | 70 | 冰山冷热 | 2024-01-04 四 | 5.36 | 5.38 | 5.54 | 5.62 | 5.35 | 2.97% | 3.81% | 228848 | 12571万 | 33.24 | 46.71 | 56.89 | 71 | 冰山冷热 | 2024-01-03 三 | 5.46 | 5.47 | 5.38 | 5.47 | 5.34 | -1.65% | 1.27% | 76331 | 4106万 | 32.28 | 45.36 | 55.25 | 72 | 冰山冷热 | 2024-01-02 二 | 5.38 | 5.34 | 5.47 | 5.50 | 5.36 | 2.43% | 1.85% | 110944 | 6031万 | 32.82 | 46.12 | 56.17 | 73 | 冰山冷热 | 2023-12-29 五 | 5.25 | 5.25 | 5.34 | 5.35 | 5.23 | 1.71% | 1.25% | 75171 | 3988万 | 32.04 | 45.03 | 54.84 | 74 | 冰山冷热 | 2023-12-28 四 | 5.13 | 5.16 | 5.25 | 5.28 | 5.11 | 1.74% | 1.12% | 67022 | 3499万 | 31.5 | 44.27 | 53.91 | 75 | 冰山冷热 | 2023-12-27 三 | 5.10 | 5.11 | 5.16 | 5.19 | 5.07 | 0.98% | 0.86% | 51342 | 2635万 | 30.96 | 43.51 | 52.99 | 76 | 冰山冷热 | 2023-12-26 二 | 5.21 | 5.22 | 5.11 | 5.23 | 5.10 | -2.11% | 1.12% | 67452 | 3467万 | 30.66 | 43.09 | 52.48 | 77 | 冰山冷热 | 2023-12-25 一 | 5.23 | 5.26 | 5.22 | 5.26 | 5.17 | -0.76% | 1.06% | 63596 | 3310万 | 31.32 | 44.02 | 53.61 | 78 | 冰山冷热 | 2023-12-22 五 | 5.35 | 5.35 | 5.26 | 5.36 | 5.23 | -1.68% | 1.36% | 81467 | 4305万 | 31.56 | 44.35 | 54.02 | 79 | 冰山冷热 | 2023-12-21 四 | 5.27 | 5.28 | 5.35 | 5.38 | 5.18 | 1.33% | 1.39% | 83338 | 4401万 | 32.1 | 45.11 | 54.94 | 80 | 冰山冷热 | 2023-12-20 三 | 5.32 | 5.31 | 5.28 | 5.39 | 5.27 | -0.56% | 1.03% | 61530 | 3282万 | 31.68 | 44.52 | 54.22 | 81 | 冰山冷热 | 2023-12-19 二 | 5.33 | 5.31 | 5.31 | 5.34 | 5.27 | 0.00% | 0.82% | 49036 | 2602万 | 31.86 | 44.77 | 54.53 | 82 | 冰山冷热 | 2023-12-18 一 | 5.34 | 5.35 | 5.31 | 5.41 | 5.29 | -0.75% | 1.15% | 69134 | 3686万 | 31.86 | 44.77 | 54.53 | 83 | 冰山冷热 | 2023-12-15 五 | 5.42 | 5.42 | 5.35 | 5.44 | 5.33 | -1.29% | 1.10% | 66170 | 3556万 | 32.1 | 45.11 | 54.94 | 84 | 冰山冷热 | 2023-12-14 四 | 5.43 | 5.41 | 5.42 | 5.49 | 5.40 | 0.18% | 1.23% | 73965 | 4026万 | 32.52 | 45.7 | 55.66 | 85 | 冰山冷热 | 2023-12-13 三 | 5.38 | 5.35 | 5.41 | 5.49 | 5.33 | 1.12% | 1.53% | 91600 | 4962万 | 32.46 | 45.62 | 55.56 | 86 | 冰山冷热 | 2023-12-12 二 | 5.43 | 5.39 | 5.35 | 5.43 | 5.33 | -0.74% | 1.10% | 65751 | 3521万 | 32.1 | 45.11 | 54.94 | 87 | 冰山冷热 | 2023-12-11 一 | 5.32 | 5.32 | 5.39 | 5.41 | 5.25 | 1.32% | 1.43% | 86084 | 4615万 | 32.34 | 45.45 | 55.35 | 88 | 冰山冷热 | 2023-12-08 五 | 5.49 | 5.48 | 5.32 | 5.52 | 5.32 | -2.92% | 1.67% | 100345 | 5411万 | 31.92 | 44.86 | 54.63 | 89 | 冰山冷热 | 2023-12-07 四 | 5.54 | 5.54 | 5.48 | 5.55 | 5.45 | -1.08% | 1.19% | 71429 | 3923万 | 32.88 | 46.21 | 56.28 | 90 | 冰山冷热 | 2023-12-06 三 | 5.52 | 5.52 | 5.54 | 5.58 | 5.47 | 0.36% | 1.24% | 74692 | 4143万 | 33.24 | 46.71 | 56.89 | 91 | 冰山冷热 | 2023-12-05 二 | 5.65 | 5.67 | 5.52 | 5.70 | 5.52 | -2.65% | 1.59% | 95664 | 5348万 | 33.12 | 46.55 | 56.69 | 92 | 冰山冷热 | 2023-12-04 一 | 5.63 | 5.63 | 5.67 | 5.74 | 5.60 | 0.71% | 1.85% | 111053 | 6309万 | 34.02 | 47.81 | 58.23 | 93 | 冰山冷热 | 2023-12-01 五 | 5.64 | 5.65 | 5.63 | 5.66 | 5.61 | -0.35% | 1.27% | 76094 | 4283万 | 33.78 | 47.47 | 57.82 | 94 | 冰山冷热 | 2023-11-30 四 | 5.67 | 5.69 | 5.65 | 5.70 | 5.58 | -0.70% | 1.60% | 96071 | 5407万 | 33.9 | 47.64 | 58.02 | 95 | 冰山冷热 | 2023-11-29 三 | 5.75 | 5.75 | 5.69 | 5.78 | 5.67 | -1.04% | 1.36% | 81474 | 4652万 | 34.14 | 47.98 | 58.43 | 96 | 冰山冷热 | 2023-11-28 二 | 5.64 | 5.64 | 5.75 | 5.75 | 5.61 | 1.95% | 1.72% | 103254 | 5907万 | 34.5 | 48.48 | 59.05 | 97 | 冰山冷热 | 2023-11-24 五 | 5.69 | 5.68 | 5.59 | 5.70 | 5.56 | -1.58% | 1.78% | 106809 | 5981万 | 33.54 | 47.14 | 57.4 | 98 | 冰山冷热 | 2023-11-23 四 | 5.58 | 5.60 | 5.68 | 5.75 | 5.55 | 1.43% | 1.99% | 119653 | 6806万 | 34.08 | 47.89 | 58.33 | 99 | 冰山冷热 | 2023-11-22 三 | 5.65 | 5.71 | 5.60 | 5.74 | 5.60 | -1.93% | 2.01% | 120500 | 6807万 | 33.6 | 47.22 | 57.51 | 100 | 冰山冷热 | 2023-11-21 二 | 5.81 | 5.83 | 5.71 | 5.83 | 5.67 | -2.06% | 3.05% | 183295 | 10537万 | 34.26 | 48.15 | 58.64 | 101 | 冰山冷热 | 2023-11-20 一 | 5.83 | 5.83 | 5.83 | 5.87 | 5.76 | 0.00% | 2.75% | 164986 | 9595万 | 34.98 | 49.16 | 59.87 | 102 | 冰山冷热 | 2023-11-17 五 | 5.73 | 5.79 | 5.83 | 5.85 | 5.72 | 0.69% | 3.86% | 231394 | 13430万 | 34.98 | 49.16 | 59.87 | 103 | 冰山冷热 | 2023-11-16 四 | 5.71 | 5.68 | 5.79 | 6.00 | 5.66 | 1.94% | 7.82% | 469362 | 27436万 | 34.74 | 48.82 | 59.46 | 104 | 冰山冷热 | 2023-11-15 三 | 5.59 | 5.57 | 5.68 | 5.74 | 5.53 | 1.97% | 3.96% | 237754 | 13435万 | 34.08 | 47.89 | 58.33 | 105 | 冰山冷热 | 2023-11-14 二 | 5.56 | 5.57 | 5.57 | 5.61 | 5.54 | 0.00% | 1.68% | 100944 | 5630万 | 33.42 | 46.97 | 57.2 | 106 | 冰山冷热 | 2023-11-13 一 | 5.54 | 5.51 | 5.57 | 5.59 | 5.51 | 1.09% | 1.83% | 109762 | 6090万 | 33.42 | 46.97 | 57.2 | 107 | 冰山冷热 | 2023-11-10 五 | 5.49 | 5.50 | 5.51 | 5.53 | 5.43 | 0.18% | 1.88% | 113088 | 6198万 | 33.06 | 46.46 | 56.58 | 108 | 冰山冷热 | 2023-11-09 四 | 5.59 | 5.59 | 5.50 | 5.59 | 5.47 | -1.61% | 2.00% | 119997 | 6618万 | 33 | 46.38 | 56.48 | 109 | 冰山冷热 | 2023-11-08 三 | 5.66 | 5.64 | 5.59 | 5.67 | 5.55 | -0.89% | 2.22% | 133171 | 7441万 | 33.54 | 47.14 | 57.4 | 110 | 冰山冷热 | 2023-11-07 二 | 5.60 | 5.63 | 5.64 | 5.70 | 5.56 | 0.18% | 2.77% | 166261 | 9344万 | 33.84 | 47.56 | 57.92 | 111 | 冰山冷热 | 2023-11-06 一 | 5.55 | 5.52 | 5.63 | 5.64 | 5.55 | 1.99% | 3.81% | 228406 | 12788万 | 33.78 | 47.47 | 57.82 | 112 | 冰山冷热 | 2023-11-03 五 | 5.56 | 5.53 | 5.52 | 5.56 | 5.50 | -0.18% | 2.77% | 166233 | 9198万 | 33.12 | 46.55 | 56.69 | 113 | 冰山冷热 | 2023-11-02 四 | 5.69 | 5.73 | 5.53 | 5.70 | 5.52 | -3.49% | 4.37% | 262432 | 14646万 | 33.18 | 46.63 | 56.79 | 114 | 冰山冷热 | 2023-11-01 三 | 5.86 | 5.79 | 5.73 | 5.86 | 5.69 | -1.04% | 5.48% | 328695 | 18834万 | 34.38 | 48.32 | 58.84 | 115 | 冰山冷热 | 2023-10-31 二 | 5.77 | 5.77 | 5.79 | 5.91 | 5.65 | 0.35% | 8.81% | 528598 | 30584万 | 34.74 | 48.82 | 59.46 | 116 | 冰山冷热 | 2023-10-30 一 | 5.94 | 5.71 | 5.77 | 6.15 | 5.69 | 1.05% | 15.15% | 909237 | 53394万 | 34.62 | 48.65 | 59.25 | 117 | 冰山冷热 | 2023-10-27 五 | 5.35 | 5.19 | 5.71 | 5.71 | 5.26 | 10.02% | 10.60% | 636175 | 35512万 | 34.26 | 48.15 | 58.64 | 118 | 冰山冷热 | 2023-10-26 四 | 5.11 | 5.14 | 5.19 | 5.19 | 5.04 | 0.97% | 1.32% | 79063 | 4045万 | 31.14 | 43.76 | 94.93 | 119 | 冰山冷热 | 2023-10-25 三 | 5.06 | 5.04 | 5.14 | 5.18 | 5.06 | 1.98% | 1.51% | 90666 | 4668万 | 30.84 | 43.34 | 94.01 | 120 | 冰山冷热 | 2023-10-24 二 | 5.01 | 4.99 | 5.04 | 5.10 | 4.98 | 1.00% | 1.78% | 107052 | 5413万 | 30.24 | 42.5 | 92.18 | 121 | 冰山冷热 | 2023-10-23 一 | 5.13 | 5.14 | 4.99 | 5.15 | 4.96 | -2.92% | 1.34% | 80612 | 4060万 | 29.94 | 42.08 | 91.27 | 122 | 冰山冷热 | 2023-10-20 五 | 5.16 | 5.16 | 5.14 | 5.24 | 5.13 | -0.39% | 0.91% | 54578 | 2817万 | 30.84 | 43.34 | 94.01 | 123 | 冰山冷热 | 2023-10-19 四 | 5.15 | 5.17 | 5.16 | 5.26 | 5.12 | -0.19% | 1.17% | 70347 | 3653万 | 30.96 | 43.51 | 94.38 | 124 | 冰山冷热 | 2023-10-18 三 | 5.22 | 5.25 | 5.17 | 5.24 | 5.17 | -1.52% | 1.31% | 78338 | 4069万 | 31.02 | 43.59 | 94.56 | 125 | 冰山冷热 | 2023-10-17 二 | 5.32 | 5.28 | 5.25 | 5.32 | 5.21 | -0.57% | 1.04% | 62617 | 3283万 | 31.5 | 44.27 | 96.02 | 126 | 冰山冷热 | 2023-10-16 一 | 5.31 | 5.33 | 5.28 | 5.33 | 5.25 | -0.94% | 1.34% | 80607 | 4259万 | 31.68 | 44.52 | 96.57 | 127 | 冰山冷热 | 2023-10-13 五 | 5.38 | 5.39 | 5.33 | 5.38 | 5.31 | -1.11% | 1.13% | 67736 | 3615万 | 31.98 | 44.94 | 97.49 | 128 | 冰山冷热 | 2023-10-12 四 | 5.43 | 5.39 | 5.39 | 5.44 | 5.35 | 0.00% | 1.15% | 68750 | 3703万 | 32.34 | 45.45 | 98.59 | 129 | 冰山冷热 | 2023-10-11 三 | 5.50 | 5.48 | 5.39 | 5.53 | 5.37 | -1.64% | 1.82% | 109265 | 5922万 | 32.34 | 45.45 | 98.59 | 130 | 冰山冷热 | 2023-10-10 二 | 5.41 | 5.39 | 5.48 | 5.54 | 5.39 | 1.67% | 2.50% | 150072 | 8235万 | 32.88 | 46.21 | 100.23 | 131 | 冰山冷热 | 2023-10-09 一 | 5.38 | 5.38 | 5.39 | 5.42 | 5.33 | 0.19% | 1.44% | 86323 | 4646万 | 32.34 | 45.45 | 98.59 | 132 | 冰山冷热 | 2023-09-28 四 | 5.37 | 5.38 | 5.38 | 5.41 | 5.36 | 0.00% | 1.25% | 74975 | 4033万 | 32.28 | 45.36 | 98.4 | 133 | 冰山冷热 | 2023-09-27 三 | 5.47 | 5.45 | 5.38 | 5.50 | 5.36 | -1.28% | 2.13% | 128100 | 6939万 | 32.28 | 45.36 | 98.4 | 134 | 冰山冷热 | 2023-09-26 二 | 5.43 | 5.43 | 5.45 | 5.50 | 5.35 | 0.37% | 3.71% | 222457 | 12096万 | 32.7 | 45.96 | 99.68 | 135 | 冰山冷热 | 2023-09-25 一 | 5.33 | 5.18 | 5.43 | 5.68 | 5.23 | 4.83% | 6.38% | 382762 | 21117万 | 32.58 | 45.79 | 99.32 | 136 | 冰山冷热 | 2023-09-22 五 | 5.07 | 5.09 | 5.18 | 5.19 | 5.07 | 1.77% | 1.19% | 71656 | 3695万 | 31.08 | 43.68 | 94.74 | 137 | 冰山冷热 | 2023-09-21 四 | 5.19 | 5.17 | 5.09 | 5.20 | 5.08 | -1.55% | 1.13% | 67704 | 3466万 | 30.54 | 42.92 | 93.1 | 138 | 冰山冷热 | 2023-09-20 三 | 5.24 | 5.24 | 5.17 | 5.24 | 5.17 | -1.34% | 1.01% | 60489 | 3146万 | 31.02 | 43.59 | 94.56 | 139 | 冰山冷热 | 2023-09-19 二 | 5.34 | 5.38 | 5.24 | 5.37 | 5.23 | -2.60% | 1.47% | 88028 | 4638万 | 31.44 | 44.18 | 95.84 | 140 | 冰山冷热 | 2023-09-18 一 | 5.24 | 5.24 | 5.38 | 5.41 | 5.21 | 2.67% | 2.33% | 139799 | 7476万 | 32.28 | 45.36 | 98.4 | 141 | 冰山冷热 | 2023-09-15 五 | 5.25 | 5.23 | 5.24 | 5.26 | 5.21 | 0.19% | 1.04% | 62122 | 3252万 | 31.44 | 44.18 | 95.84 | 142 | 冰山冷热 | 2023-09-14 四 | 5.29 | 5.29 | 5.23 | 5.31 | 5.20 | -1.13% | 1.12% | 67339 | 3535万 | 31.38 | 44.1 | 95.66 | 143 | 冰山冷热 | 2023-09-13 三 | 5.38 | 5.39 | 5.29 | 5.40 | 5.24 | -1.86% | 1.69% | 101173 | 5362万 | 31.74 | 44.61 | 96.76 | 144 | 冰山冷热 | 2023-09-12 二 | 5.40 | 5.42 | 5.39 | 5.41 | 5.29 | -0.55% | 1.80% | 108010 | 5775万 | 32.34 | 45.45 | 98.59 | 145 | 冰山冷热 | 2023-09-11 一 | 5.24 | 5.25 | 5.42 | 5.43 | 5.21 | 3.24% | 2.61% | 156389 | 8353万 | 32.52 | 45.7 | 99.13 | 146 | 冰山冷热 | 2023-09-08 五 | 5.20 | 5.19 | 5.25 | 5.28 | 5.18 | 1.16% | 0.97% | 58085 | 3045万 | 31.5 | 44.27 | 96.02 | 147 | 冰山冷热 | 2023-09-07 四 | 5.35 | 5.37 | 5.19 | 5.36 | 5.18 | -3.35% | 1.94% | 116489 | 6119万 | 31.14 | 43.76 | 94.93 | 148 | 冰山冷热 | 2023-09-06 三 | 5.32 | 5.34 | 5.37 | 5.38 | 5.30 | 0.56% | 1.25% | 74736 | 3997万 | 32.22 | 45.28 | 98.22 | 149 | 冰山冷热 | 2023-09-05 二 | 5.33 | 5.33 | 5.34 | 5.37 | 5.28 | 0.19% | 1.50% | 90265 | 4810万 | 32.04 | 45.03 | 97.67 | 150 | 冰山冷热 | 2023-09-04 一 | 5.39 | 5.35 | 5.33 | 5.39 | 5.31 | -0.37% | 2.12% | 126972 | 6775万 | 31.98 | 44.94 | 97.49 | 151 | 冰山冷热 | 2023-09-01 五 | 5.39 | 5.39 | 5.35 | 5.43 | 5.32 | -0.74% | 1.62% | 97272 | 5205万 | 32.1 | 45.11 | 97.85 | 152 | 冰山冷热 | 2023-08-31 四 | 5.53 | 5.50 | 5.39 | 5.57 | 5.37 | -2.00% | 1.85% | 111071 | 6038万 | 32.34 | 45.45 | 98.59 | 153 | 冰山冷热 | 2023-08-30 三 | 5.57 | 5.57 | 5.50 | 5.64 | 5.48 | -1.26% | 2.13% | 128042 | 7100万 | 33 | 46.38 | 100.6 | 154 | 冰山冷热 | 2023-08-29 二 | 5.39 | 5.36 | 5.57 | 5.58 | 5.37 | 3.92% | 3.68% | 220808 | 12172万 | 33.42 | 46.97 | 101.88 | 155 | 冰山冷热 | 2023-08-28 一 | 5.36 | 5.12 | 5.36 | 5.43 | 5.30 | 4.69% | 3.79% | 227408 | 12211万 | 32.16 | 45.2 | 98.04 | 156 | 冰山冷热 | 2023-08-25 五 | 5.21 | 5.24 | 5.12 | 5.24 | 5.09 | -2.29% | 1.56% | 93731 | 4826万 | 30.72 | 43.17 | 93.65 | 157 | 冰山冷热 | 2023-08-23 三 | 5.36 | 5.38 | 5.30 | 5.40 | 5.25 | -1.49% | 1.14% | 68265 | 3649万 | 31.8 | 44.69 | 79.23 | 158 | 冰山冷热 | 2023-08-22 二 | 5.43 | 5.38 | 5.38 | 5.43 | 5.20 | 0.00% | 2.50% | 149783 | 7951万 | 32.28 | 45.36 | 80.43 |
|
行情刷新 | 流通股东
|