| 股票名称 | 代码 000570 | 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 | 苏常柴A | 2024-05-14 二 | 5.15 | 5.15 | 5.21 | 5.21 | 5.13 | 1.17% | 1.31% | 65509 | 3391万 | 25.99 | 36.77 | 31.44 | 2 | 苏常柴A | 2024-05-13 一 | 5.20 | 5.25 | 5.15 | 5.22 | 5.13 | -1.90% | 1.60% | 79693 | 4120万 | 25.69 | 36.34 | 31.08 | 3 | 苏常柴A | 2024-05-10 五 | 5.24 | 5.24 | 5.25 | 5.27 | 5.18 | 0.19% | 1.96% | 97969 | 5126万 | 26.19 | 37.05 | 31.68 | 4 | 苏常柴A | 2024-05-09 四 | 5.16 | 5.18 | 5.24 | 5.27 | 5.16 | 1.16% | 1.83% | 91437 | 4788万 | 26.14 | 36.98 | 31.62 | 5 | 苏常柴A | 2024-05-08 三 | 5.30 | 5.23 | 5.18 | 5.31 | 5.17 | -0.96% | 2.01% | 100099 | 5224万 | 25.84 | 36.55 | 31.26 | 6 | 苏常柴A | 2024-05-06 一 | 5.10 | 5.07 | 5.20 | 5.20 | 5.10 | 2.56% | 2.46% | 122718 | 6343万 | 25.94 | 36.7 | 31.38 | 7 | 苏常柴A | 2024-04-30 二 | 5.06 | 5.00 | 5.07 | 5.15 | 4.99 | 1.40% | 2.99% | 149361 | 7583万 | 25.29 | 35.78 | 30.59 | 8 | 苏常柴A | 2024-04-29 一 | 4.85 | 4.87 | 5.00 | 5.00 | 4.84 | 2.67% | 1.87% | 93227 | 4608万 | 24.94 | 35.28 | 30.17 | 9 | 苏常柴A | 2024-04-26 五 | 4.78 | 4.79 | 4.87 | 4.87 | 4.76 | 1.67% | 1.73% | 86252 | 4162万 | 24.3 | 34.37 | 31.68 | 10 | 苏常柴A | 2024-04-25 四 | 4.76 | 4.78 | 4.79 | 4.83 | 4.73 | 0.21% | 1.60% | 79764 | 3817万 | 23.9 | 33.8 | 31.16 | 11 | 苏常柴A | 2024-04-24 三 | 4.71 | 4.69 | 4.78 | 4.78 | 4.70 | 1.92% | 1.37% | 68363 | 3239万 | 23.85 | 33.73 | 31.09 | 12 | 苏常柴A | 2024-04-23 二 | 4.68 | 4.66 | 4.69 | 4.76 | 4.67 | 0.64% | 1.56% | 77578 | 3649万 | 23.4 | 33.1 | 30.51 | 13 | 苏常柴A | 2024-04-22 一 | 4.77 | 4.76 | 4.66 | 4.79 | 4.61 | -2.10% | 1.65% | 82456 | 3871万 | 23.25 | 32.89 | 30.31 | 14 | 苏常柴A | 2024-04-19 五 | 4.86 | 4.89 | 4.76 | 4.93 | 4.74 | -2.66% | 2.65% | 132439 | 6356万 | 23.75 | 33.59 | 30.96 | 15 | 苏常柴A | 2024-04-18 四 | 4.97 | 4.97 | 4.89 | 5.09 | 4.88 | -1.61% | 2.88% | 143622 | 7174万 | 24.39 | 34.51 | 31.81 | 16 | 苏常柴A | 2024-04-17 三 | 4.62 | 4.68 | 4.97 | 4.97 | 4.62 | 6.20% | 3.39% | 169006 | 8235万 | 24.79 | 35.07 | 32.33 | 17 | 苏常柴A | 2024-04-16 二 | 5.10 | 5.20 | 4.68 | 5.14 | 4.68 | -10.00% | 4.72% | 235577 | 11276万 | 23.35 | 33.03 | 30.44 | 18 | 苏常柴A | 2024-04-15 一 | 5.40 | 5.48 | 5.20 | 5.45 | 5.07 | -5.11% | 4.94% | 246347 | 12939万 | 25.94 | 36.7 | 33.82 | 19 | 苏常柴A | 2024-04-12 五 | 5.37 | 5.40 | 5.48 | 5.65 | 5.35 | 1.48% | 6.65% | 331832 | 18172万 | 27.34 | 38.67 | 35.64 | 20 | 苏常柴A | 2024-04-11 四 | 5.27 | 5.31 | 5.40 | 5.41 | 5.21 | 1.69% | 3.09% | 154125 | 8234万 | 26.94 | 38.11 | 38.99 | 21 | 苏常柴A | 2024-04-10 三 | 5.36 | 5.38 | 5.31 | 5.43 | 5.25 | -1.30% | 2.10% | 104989 | 5592万 | 26.49 | 37.47 | 38.34 | 22 | 苏常柴A | 2024-04-09 二 | 5.23 | 5.23 | 5.38 | 5.38 | 5.21 | 2.87% | 2.41% | 120221 | 6377万 | 26.84 | 37.97 | 38.84 | 23 | 苏常柴A | 2024-04-08 一 | 5.29 | 5.30 | 5.23 | 5.47 | 5.19 | -1.32% | 2.61% | 130187 | 6897万 | 26.09 | 36.91 | 37.76 | 24 | 苏常柴A | 2024-04-03 三 | 5.35 | 5.36 | 5.30 | 5.36 | 5.25 | -1.12% | 2.00% | 99751 | 5274万 | 26.44 | 37.4 | 38.27 | 25 | 苏常柴A | 2024-04-02 二 | 5.32 | 5.33 | 5.36 | 5.39 | 5.30 | 0.56% | 2.65% | 132104 | 7063万 | 26.74 | 37.83 | 38.7 | 26 | 苏常柴A | 2024-04-01 一 | 5.26 | 5.23 | 5.33 | 5.34 | 5.23 | 1.91% | 2.55% | 127027 | 6728万 | 26.59 | 37.61 | 38.48 | 27 | 苏常柴A | 2024-03-29 五 | 5.05 | 5.05 | 5.23 | 5.23 | 5.04 | 3.56% | 2.38% | 118923 | 6132万 | 26.09 | 36.91 | 37.76 | 28 | 苏常柴A | 2024-03-28 四 | 4.93 | 4.94 | 5.05 | 5.11 | 4.92 | 2.23% | 1.98% | 98650 | 4974万 | 25.19 | 35.64 | 36.46 | 29 | 苏常柴A | 2024-03-27 三 | 5.14 | 5.16 | 4.94 | 5.16 | 4.92 | -4.26% | 2.66% | 132761 | 6676万 | 24.64 | 34.86 | 35.67 | 30 | 苏常柴A | 2024-03-26 二 | 5.13 | 5.13 | 5.16 | 5.18 | 5.08 | 0.58% | 2.33% | 116230 | 5966万 | 25.74 | 36.41 | 37.25 | 31 | 苏常柴A | 2024-03-25 一 | 5.29 | 5.29 | 5.13 | 5.34 | 5.13 | -3.02% | 2.20% | 109754 | 5759万 | 25.59 | 36.2 | 37.04 | 32 | 苏常柴A | 2024-03-22 五 | 5.38 | 5.39 | 5.29 | 5.38 | 5.26 | -1.86% | 2.53% | 126366 | 6695万 | 26.39 | 37.33 | 38.19 | 33 | 苏常柴A | 2024-03-21 四 | 5.36 | 5.36 | 5.39 | 5.40 | 5.28 | 0.56% | 2.67% | 133187 | 7128万 | 26.89 | 38.04 | 38.92 | 34 | 苏常柴A | 2024-03-20 三 | 5.27 | 5.28 | 5.36 | 5.37 | 5.27 | 1.52% | 2.85% | 142239 | 7576万 | 26.74 | 37.83 | 38.7 | 35 | 苏常柴A | 2024-03-19 二 | 5.31 | 5.33 | 5.28 | 5.36 | 5.25 | -0.94% | 2.59% | 129118 | 6857万 | 26.34 | 37.26 | 38.12 | 36 | 苏常柴A | 2024-03-18 一 | 5.25 | 5.24 | 5.33 | 5.34 | 5.24 | 1.72% | 2.96% | 147909 | 7821万 | 26.59 | 37.61 | 38.48 | 37 | 苏常柴A | 2024-03-15 五 | 5.11 | 5.14 | 5.24 | 5.24 | 5.11 | 1.95% | 2.96% | 147792 | 7674万 | 26.14 | 36.98 | 37.83 | 38 | 苏常柴A | 2024-03-14 四 | 5.19 | 5.17 | 5.14 | 5.22 | 5.08 | -0.58% | 2.31% | 115139 | 5944万 | 25.64 | 36.27 | 37.11 | 39 | 苏常柴A | 2024-03-08 五 | 5.10 | 5.12 | 5.10 | 5.14 | 5.05 | -0.39% | 2.31% | 115251 | 5868万 | 25.44 | 35.99 | 36.82 | 40 | 苏常柴A | 2024-03-07 四 | 5.15 | 5.11 | 5.12 | 5.29 | 5.11 | 0.20% | 3.56% | 177809 | 9229万 | 25.54 | 36.13 | 36.97 | 41 | 苏常柴A | 2024-03-06 三 | 5.06 | 5.12 | 5.11 | 5.18 | 5.05 | -0.20% | 2.22% | 110961 | 5680万 | 25.49 | 36.06 | 36.89 | 42 | 苏常柴A | 2024-03-05 二 | 5.24 | 5.29 | 5.12 | 5.25 | 5.09 | -3.21% | 3.35% | 167007 | 8586万 | 25.54 | 36.13 | 36.97 | 43 | 苏常柴A | 2024-03-04 一 | 5.15 | 5.13 | 5.29 | 5.35 | 5.06 | 3.12% | 5.47% | 272911 | 14226万 | 26.39 | 37.33 | 38.19 | 44 | 苏常柴A | 2024-03-01 五 | 5.17 | 5.12 | 5.13 | 5.22 | 5.07 | 0.20% | 2.97% | 148034 | 7593万 | 25.59 | 36.2 | 37.04 | 45 | 苏常柴A | 2024-02-29 四 | 4.91 | 4.95 | 5.12 | 5.12 | 4.86 | 3.43% | 3.99% | 199091 | 10043万 | 25.54 | 36.13 | 36.97 | 46 | 苏常柴A | 2024-02-28 三 | 5.30 | 5.27 | 4.95 | 5.34 | 4.90 | -6.07% | 6.99% | 348878 | 17965万 | 24.69 | 34.93 | 35.74 | 47 | 苏常柴A | 2024-02-27 二 | 5.18 | 5.20 | 5.27 | 5.27 | 5.14 | 1.35% | 4.32% | 215305 | 11227万 | 26.29 | 37.19 | 38.05 | 48 | 苏常柴A | 2024-02-26 一 | 5.07 | 5.07 | 5.20 | 5.26 | 5.04 | 2.56% | 5.13% | 255833 | 13198万 | 25.94 | 36.7 | 37.54 | 49 | 苏常柴A | 2024-02-23 五 | 5.01 | 5.01 | 5.07 | 5.08 | 4.94 | 1.20% | 4.30% | 214616 | 10766万 | 25.29 | 35.78 | 36.6 | 50 | 苏常柴A | 2024-02-22 四 | 4.88 | 4.92 | 5.01 | 5.09 | 4.87 | 1.83% | 3.91% | 195264 | 9729万 | 24.99 | 35.36 | 36.17 | 51 | 苏常柴A | 2024-02-21 三 | 4.78 | 4.83 | 4.92 | 5.04 | 4.74 | 1.86% | 4.91% | 245137 | 12101万 | 24.54 | 34.72 | 35.52 | 52 | 苏常柴A | 2024-02-20 二 | 4.83 | 4.84 | 4.83 | 4.85 | 4.74 | -0.21% | 2.90% | 144637 | 6943万 | 24.1 | 34.08 | 34.87 | 53 | 苏常柴A | 2024-02-19 一 | 4.76 | 4.72 | 4.84 | 4.94 | 4.71 | 2.54% | 4.10% | 204659 | 9878万 | 24.15 | 34.16 | 34.94 | 54 | 苏常柴A | 2024-02-08 四 | 4.32 | 4.33 | 4.72 | 4.76 | 4.31 | 9.01% | 4.65% | 231772 | 10591万 | 23.55 | 33.31 | 34.08 | 55 | 苏常柴A | 2024-02-07 三 | 4.58 | 4.61 | 4.33 | 4.68 | 4.29 | -6.07% | 5.30% | 264542 | 11848万 | 21.6 | 30.56 | 31.26 | 56 | 苏常柴A | 2024-02-06 二 | 4.33 | 4.49 | 4.61 | 4.82 | 4.09 | 2.67% | 5.26% | 262611 | 11606万 | 23 | 32.53 | 33.28 | 57 | 苏常柴A | 2024-02-05 一 | 4.95 | 4.99 | 4.49 | 4.97 | 4.49 | -10.02% | 5.14% | 256406 | 11718万 | 22.4 | 31.69 | 32.42 | 58 | 苏常柴A | 2024-02-02 五 | 5.13 | 5.18 | 4.99 | 5.26 | 4.79 | -3.67% | 6.43% | 320978 | 16123万 | 24.89 | 35.21 | 36.03 | 59 | 苏常柴A | 2024-02-01 四 | 5.52 | 5.75 | 5.18 | 5.58 | 5.18 | -9.91% | 7.72% | 385189 | 20205万 | 25.84 | 36.55 | 37.4 | 60 | 苏常柴A | 2024-01-31 三 | 6.20 | 6.39 | 5.75 | 6.38 | 5.75 | -10.02% | 10.18% | 507806 | 30833万 | 28.69 | 40.58 | 41.51 | 61 | 苏常柴A | 2024-01-30 二 | 6.16 | 6.26 | 6.39 | 6.80 | 6.00 | 2.08% | 13.39% | 668032 | 42646万 | 31.88 | 45.09 | 46.13 | 62 | 苏常柴A | 2024-01-29 一 | 5.94 | 5.97 | 6.26 | 6.48 | 5.89 | 4.86% | 10.47% | 522135 | 32384万 | 31.23 | 44.18 | 45.2 | 63 | 苏常柴A | 2024-01-26 五 | 6.11 | 6.16 | 5.97 | 6.18 | 5.95 | -3.08% | 7.72% | 385000 | 23317万 | 29.78 | 42.13 | 43.1 | 64 | 苏常柴A | 2024-01-25 四 | 6.07 | 6.14 | 6.16 | 6.23 | 5.96 | 0.33% | 8.44% | 421062 | 25744万 | 30.73 | 43.47 | 44.47 | 65 | 苏常柴A | 2024-01-24 三 | 6.03 | 6.11 | 6.14 | 6.21 | 5.83 | 0.49% | 9.93% | 495203 | 29972万 | 30.63 | 43.33 | 44.33 | 66 | 苏常柴A | 2024-01-23 二 | 5.86 | 6.00 | 6.11 | 6.14 | 5.86 | 1.83% | 9.89% | 493375 | 29636万 | 30.48 | 43.12 | 44.11 | 67 | 苏常柴A | 2024-01-22 一 | 5.80 | 5.84 | 6.00 | 6.05 | 5.69 | 2.74% | 11.31% | 564431 | 33430万 | 29.93 | 42.34 | 43.32 | 68 | 苏常柴A | 2024-01-19 五 | 5.79 | 5.73 | 5.84 | 5.95 | 5.64 | 1.92% | 9.09% | 453518 | 26450万 | 29.13 | 41.21 | 42.16 | 69 | 苏常柴A | 2024-01-18 四 | 5.95 | 5.65 | 5.73 | 5.95 | 5.44 | 1.42% | 9.44% | 470855 | 26473万 | 28.59 | 40.44 | 41.37 | 70 | 苏常柴A | 2024-01-17 三 | 5.90 | 5.90 | 5.65 | 5.96 | 5.64 | -4.24% | 10.57% | 527324 | 30360万 | 28.19 | 39.87 | 40.79 | 71 | 苏常柴A | 2024-01-16 二 | 5.58 | 5.55 | 5.90 | 6.11 | 5.49 | 6.31% | 16.16% | 805970 | 48189万 | 29.43 | 41.64 | 42.6 | 72 | 苏常柴A | 2024-01-15 一 | 5.54 | 5.56 | 5.55 | 5.61 | 5.51 | -0.18% | 1.30% | 64934 | 3611万 | 27.69 | 39.17 | 40.07 | 73 | 苏常柴A | 2024-01-12 五 | 5.63 | 5.64 | 5.56 | 5.74 | 5.55 | -1.42% | 1.93% | 96057 | 5402万 | 27.74 | 39.24 | 40.14 | 74 | 苏常柴A | 2024-01-11 四 | 5.51 | 5.49 | 5.64 | 5.65 | 5.49 | 2.73% | 1.79% | 89433 | 5000万 | 28.14 | 39.8 | 40.72 | 75 | 苏常柴A | 2024-01-10 三 | 5.56 | 5.59 | 5.49 | 5.60 | 5.48 | -1.79% | 1.63% | 81458 | 4500万 | 27.39 | 38.74 | 39.64 | 76 | 苏常柴A | 2024-01-09 二 | 5.56 | 5.52 | 5.59 | 5.63 | 5.51 | 1.27% | 2.09% | 104502 | 5828万 | 27.89 | 39.45 | 40.36 | 77 | 苏常柴A | 2024-01-08 一 | 5.58 | 5.62 | 5.52 | 5.65 | 5.51 | -1.78% | 1.93% | 96343 | 5382万 | 27.54 | 38.95 | 39.85 | 78 | 苏常柴A | 2024-01-05 五 | 5.66 | 5.67 | 5.62 | 5.74 | 5.59 | -0.88% | 2.23% | 111163 | 6292万 | 28.04 | 39.66 | 40.58 | 79 | 苏常柴A | 2024-01-04 四 | 5.75 | 5.74 | 5.67 | 5.75 | 5.66 | -1.22% | 1.88% | 93601 | 5316万 | 28.29 | 40.01 | 40.94 | 80 | 苏常柴A | 2024-01-03 三 | 5.79 | 5.83 | 5.74 | 5.87 | 5.69 | -1.54% | 2.43% | 121412 | 6992万 | 28.64 | 40.51 | 41.44 | 81 | 苏常柴A | 2024-01-02 二 | 5.79 | 5.76 | 5.83 | 5.91 | 5.73 | 1.22% | 2.89% | 144189 | 8433万 | 29.08 | 41.14 | 42.09 | 82 | 苏常柴A | 2023-12-29 五 | 5.68 | 5.69 | 5.76 | 5.80 | 5.66 | 1.23% | 3.04% | 151808 | 8746万 | 28.74 | 40.65 | 41.59 | 83 | 苏常柴A | 2023-12-28 四 | 5.58 | 5.58 | 5.69 | 5.73 | 5.48 | 1.97% | 3.43% | 171076 | 9653万 | 28.39 | 40.15 | 41.08 | 84 | 苏常柴A | 2023-12-27 三 | 5.57 | 5.56 | 5.58 | 5.61 | 5.50 | 0.36% | 2.97% | 148003 | 8227万 | 27.84 | 39.38 | 40.29 | 85 | 苏常柴A | 2023-12-26 二 | 5.80 | 5.81 | 5.56 | 5.81 | 5.54 | -4.30% | 5.28% | 263263 | 14828万 | 27.74 | 39.24 | 40.14 | 86 | 苏常柴A | 2023-12-25 一 | 6.07 | 6.10 | 5.81 | 6.09 | 5.79 | -4.75% | 6.13% | 305948 | 17908万 | 28.98 | 41 | 41.95 | 87 | 苏常柴A | 2023-12-22 五 | 6.43 | 6.49 | 6.10 | 6.46 | 6.04 | -6.01% | 9.20% | 458804 | 28380万 | 30.43 | 43.05 | 44.04 | 88 | 苏常柴A | 2023-12-21 四 | 6.39 | 6.56 | 6.49 | 6.64 | 6.25 | -1.07% | 12.57% | 626919 | 40173万 | 32.38 | 45.8 | 46.86 | 89 | 苏常柴A | 2023-12-20 三 | 6.18 | 6.21 | 6.56 | 6.83 | 6.16 | 5.64% | 17.20% | 858240 | 57529万 | 32.73 | 46.29 | 47.36 | 90 | 苏常柴A | 2023-12-19 二 | 6.44 | 6.48 | 6.21 | 6.47 | 6.04 | -4.17% | 8.04% | 400971 | 24742万 | 30.98 | 43.82 | 44.84 | 91 | 苏常柴A | 2023-12-18 一 | 6.71 | 6.67 | 6.48 | 6.79 | 6.40 | -2.85% | 8.13% | 405358 | 26620万 | 32.33 | 45.73 | 46.78 | 92 | 苏常柴A | 2023-12-15 五 | 6.74 | 6.74 | 6.67 | 6.86 | 6.58 | -1.04% | 11.15% | 556083 | 37285万 | 33.27 | 47.07 | 48.16 | 93 | 苏常柴A | 2023-12-14 四 | 6.75 | 6.93 | 6.74 | 7.10 | 6.72 | -2.74% | 17.66% | 881021 | 60428万 | 33.62 | 47.56 | 48.66 | 94 | 苏常柴A | 2023-12-13 三 | 6.28 | 6.30 | 6.93 | 6.93 | 6.25 | 10.00% | 15.35% | 765924 | 52176万 | 34.57 | 48.9 | 50.03 | 95 | 苏常柴A | 2023-12-12 二 | 6.22 | 6.25 | 6.30 | 6.33 | 6.05 | 0.80% | 7.16% | 357235 | 22152万 | 31.43 | 44.46 | 45.49 | 96 | 苏常柴A | 2023-12-11 一 | 6.15 | 6.29 | 6.25 | 6.31 | 5.91 | -0.64% | 8.01% | 399676 | 24387万 | 31.18 | 44.11 | 45.12 | 97 | 苏常柴A | 2023-12-08 五 | 6.50 | 6.61 | 6.29 | 6.90 | 6.25 | -4.84% | 10.85% | 541498 | 35281万 | 31.38 | 44.39 | 45.41 | 98 | 苏常柴A | 2023-12-07 四 | 6.71 | 6.84 | 6.61 | 6.99 | 6.59 | -3.36% | 11.87% | 592272 | 39973万 | 32.98 | 46.65 | 47.72 | 99 | 苏常柴A | 2023-12-06 三 | 6.44 | 6.56 | 6.84 | 7.22 | 6.41 | 4.27% | 16.39% | 817681 | 55335万 | 34.12 | 48.27 | 49.38 | 100 | 苏常柴A | 2023-12-05 二 | 6.32 | 6.41 | 6.56 | 6.86 | 6.17 | 2.34% | 12.36% | 616731 | 40107万 | 32.73 | 46.29 | 47.36 | 101 | 苏常柴A | 2023-12-04 一 | 6.38 | 6.38 | 6.41 | 6.47 | 6.25 | 0.47% | 8.22% | 409869 | 25953万 | 31.98 | 45.23 | 46.28 | 102 | 苏常柴A | 2023-12-01 五 | 6.30 | 6.33 | 6.38 | 6.51 | 6.16 | 0.79% | 11.92% | 594537 | 37854万 | 31.83 | 45.02 | 46.06 | 103 | 苏常柴A | 2023-11-30 四 | 6.02 | 6.06 | 6.33 | 6.67 | 5.99 | 4.46% | 14.57% | 726662 | 46411万 | 31.58 | 44.67 | 45.7 | 104 | 苏常柴A | 2023-11-29 三 | 6.11 | 6.16 | 6.06 | 6.23 | 6.00 | -1.62% | 5.27% | 262978 | 15977万 | 30.23 | 42.76 | 43.75 | 105 | 苏常柴A | 2023-11-28 二 | 5.93 | 5.92 | 6.16 | 6.31 | 5.91 | 4.05% | 9.13% | 455524 | 27966万 | 30.73 | 43.47 | 44.47 | 106 | 苏常柴A | 2023-11-24 五 | 5.97 | 5.97 | 5.89 | 5.98 | 5.86 | -1.34% | 2.25% | 112389 | 6633万 | 29.38 | 41.57 | 42.52 | 107 | 苏常柴A | 2023-11-23 四 | 5.88 | 5.90 | 5.97 | 6.03 | 5.85 | 1.19% | 3.34% | 166405 | 9893万 | 29.78 | 42.13 | 43.1 | 108 | 苏常柴A | 2023-11-22 三 | 5.99 | 6.03 | 5.90 | 6.00 | 5.87 | -2.16% | 3.54% | 176500 | 10439万 | 29.43 | 41.64 | 42.6 | 109 | 苏常柴A | 2023-11-21 二 | 6.00 | 5.98 | 6.03 | 6.15 | 5.94 | 0.84% | 6.25% | 311630 | 18870万 | 30.08 | 42.55 | 43.54 | 110 | 苏常柴A | 2023-11-20 一 | 5.98 | 5.97 | 5.98 | 6.01 | 5.91 | 0.17% | 3.29% | 163942 | 9773万 | 29.83 | 42.2 | 43.17 | 111 | 苏常柴A | 2023-11-17 五 | 5.86 | 5.88 | 5.97 | 6.10 | 5.85 | 1.53% | 5.89% | 293777 | 17638万 | 29.78 | 42.13 | 43.1 | 112 | 苏常柴A | 2023-11-16 四 | 5.88 | 5.92 | 5.88 | 5.96 | 5.85 | -0.68% | 2.93% | 146036 | 8628万 | 29.33 | 41.49 | 42.45 | 113 | 苏常柴A | 2023-11-15 三 | 5.89 | 5.87 | 5.92 | 5.92 | 5.78 | 0.85% | 3.92% | 195443 | 11450万 | 29.53 | 41.78 | 42.74 | 114 | 苏常柴A | 2023-11-14 二 | 5.94 | 5.95 | 5.87 | 5.95 | 5.82 | -1.34% | 3.26% | 162452 | 9521万 | 29.28 | 41.42 | 42.38 | 115 | 苏常柴A | 2023-11-13 一 | 5.95 | 5.91 | 5.95 | 6.08 | 5.88 | 0.68% | 5.04% | 251276 | 14910万 | 29.68 | 41.99 | 42.96 | 116 | 苏常柴A | 2023-11-10 五 | 5.82 | 5.84 | 5.91 | 5.96 | 5.73 | 1.20% | 5.24% | 261191 | 15243万 | 29.48 | 41.71 | 42.67 | 117 | 苏常柴A | 2023-11-09 四 | 5.88 | 5.89 | 5.84 | 5.89 | 5.77 | -0.85% | 4.29% | 213918 | 12458万 | 29.13 | 41.21 | 42.16 | 118 | 苏常柴A | 2023-11-08 三 | 5.86 | 5.90 | 5.89 | 5.97 | 5.82 | -0.17% | 6.85% | 341545 | 20086万 | 29.38 | 41.57 | 42.52 | 119 | 苏常柴A | 2023-11-07 二 | 5.70 | 5.75 | 5.90 | 5.99 | 5.69 | 2.61% | 11.01% | 549156 | 32139万 | 29.43 | 41.64 | 42.6 | 120 | 苏常柴A | 2023-11-06 一 | 5.68 | 5.68 | 5.75 | 5.75 | 5.64 | 1.23% | 8.15% | 406490 | 23135万 | 28.69 | 40.58 | 41.51 | 121 | 苏常柴A | 2023-11-03 五 | 5.77 | 5.85 | 5.68 | 5.79 | 5.65 | -2.91% | 13.42% | 669539 | 38196万 | 28.34 | 40.08 | 41.01 | 122 | 苏常柴A | 2023-11-02 四 | 5.35 | 5.32 | 5.85 | 5.85 | 5.35 | 9.96% | 5.62% | 280201 | 16191万 | 29.18 | 41.28 | 42.24 | 123 | 苏常柴A | 2023-11-01 三 | 5.21 | 5.21 | 5.32 | 5.35 | 5.18 | 2.11% | 3.62% | 180618 | 9547万 | 26.54 | 37.54 | 38.41 | 124 | 苏常柴A | 2023-10-31 二 | 5.25 | 5.28 | 5.21 | 5.27 | 5.18 | -1.33% | 3.02% | 150556 | 7862万 | 25.99 | 36.77 | 37.62 | 125 | 苏常柴A | 2023-10-30 一 | 5.53 | 5.57 | 5.28 | 5.55 | 5.19 | -5.21% | 6.32% | 315386 | 16634万 | 26.34 | 37.26 | 38.12 | 126 | 苏常柴A | 2023-10-27 五 | 5.48 | 5.48 | 5.57 | 5.58 | 5.45 | 1.64% | 1.82% | 90819 | 5036万 | 27.79 | 39.31 | 17.61 | 127 | 苏常柴A | 2023-10-26 四 | 5.44 | 5.46 | 5.48 | 5.49 | 5.34 | 0.37% | 1.40% | 69741 | 3785万 | 27.34 | 38.67 | 17.32 | 128 | 苏常柴A | 2023-10-25 三 | 5.38 | 5.33 | 5.46 | 5.50 | 5.34 | 2.44% | 2.16% | 107515 | 5871万 | 27.24 | 38.53 | 17.26 | 129 | 苏常柴A | 2023-10-24 二 | 5.18 | 5.18 | 5.33 | 5.38 | 5.18 | 2.90% | 1.41% | 70438 | 3734万 | 26.59 | 37.61 | 16.85 | 130 | 苏常柴A | 2023-10-23 一 | 5.30 | 5.31 | 5.18 | 5.33 | 5.15 | -2.45% | 1.58% | 78659 | 4111万 | 25.84 | 36.55 | 16.38 | 131 | 苏常柴A | 2023-10-20 五 | 5.29 | 5.30 | 5.31 | 5.44 | 5.28 | 0.19% | 1.49% | 74168 | 3974万 | 26.49 | 37.47 | 16.79 | 132 | 苏常柴A | 2023-10-19 四 | 5.36 | 5.36 | 5.30 | 5.40 | 5.29 | -1.12% | 1.48% | 73756 | 3941万 | 26.44 | 37.4 | 16.76 | 133 | 苏常柴A | 2023-10-18 三 | 5.42 | 5.42 | 5.36 | 5.44 | 5.36 | -1.11% | 1.47% | 73509 | 3962万 | 26.74 | 37.83 | 16.95 | 134 | 苏常柴A | 2023-10-17 二 | 5.55 | 5.54 | 5.42 | 5.57 | 5.39 | -2.17% | 1.77% | 88188 | 4801万 | 27.04 | 38.25 | 17.14 | 135 | 苏常柴A | 2023-10-16 一 | 5.54 | 5.53 | 5.54 | 5.60 | 5.51 | 0.18% | 1.40% | 70036 | 3884万 | 27.64 | 39.1 | 17.51 | 136 | 苏常柴A | 2023-10-13 五 | 5.58 | 5.59 | 5.53 | 5.61 | 5.52 | -1.07% | 1.34% | 66822 | 3706万 | 27.59 | 39.02 | 17.48 | 137 | 苏常柴A | 2023-10-12 四 | 5.59 | 5.56 | 5.59 | 5.63 | 5.54 | 0.54% | 1.22% | 60830 | 3401万 | 27.89 | 39.45 | 17.67 | 138 | 苏常柴A | 2023-10-11 三 | 5.65 | 5.65 | 5.56 | 5.67 | 5.55 | -1.59% | 1.24% | 61875 | 3456万 | 27.74 | 39.24 | 17.58 | 139 | 苏常柴A | 2023-10-10 二 | 5.69 | 5.68 | 5.65 | 5.72 | 5.64 | -0.53% | 1.16% | 57662 | 3266万 | 28.19 | 39.87 | 17.86 | 140 | 苏常柴A | 2023-10-09 一 | 5.66 | 5.67 | 5.68 | 5.72 | 5.63 | 0.18% | 1.56% | 78065 | 4429万 | 28.34 | 40.08 | 17.96 | 141 | 苏常柴A | 2023-09-28 四 | 5.61 | 5.59 | 5.67 | 5.69 | 5.61 | 1.43% | 1.12% | 55774 | 3155万 | 28.29 | 40.01 | 17.93 | 142 | 苏常柴A | 2023-09-27 三 | 5.63 | 5.63 | 5.59 | 5.65 | 5.57 | -0.71% | 1.09% | 54279 | 3046万 | 27.89 | 39.45 | 17.67 | 143 | 苏常柴A | 2023-09-26 二 | 5.60 | 5.60 | 5.63 | 5.66 | 5.52 | 0.54% | 1.18% | 59075 | 3317万 | 28.09 | 39.73 | 17.8 | 144 | 苏常柴A | 2023-09-25 一 | 5.61 | 5.63 | 5.60 | 5.69 | 5.58 | -0.53% | 1.14% | 56728 | 3196万 | 27.94 | 39.52 | 17.7 | 145 | 苏常柴A | 2023-09-22 五 | 5.50 | 5.51 | 5.63 | 5.64 | 5.47 | 2.18% | 1.59% | 79363 | 4421万 | 28.09 | 39.73 | 17.8 | 146 | 苏常柴A | 2023-09-21 四 | 5.58 | 5.55 | 5.51 | 5.59 | 5.49 | -0.72% | 1.28% | 63873 | 3533万 | 27.49 | 38.88 | 17.42 | 147 | 苏常柴A | 2023-09-20 三 | 5.57 | 5.58 | 5.55 | 5.63 | 5.55 | -0.54% | 1.06% | 53099 | 2960万 | 27.69 | 39.17 | 17.55 | 148 | 苏常柴A | 2023-09-19 二 | 5.65 | 5.68 | 5.58 | 5.70 | 5.57 | -1.76% | 1.34% | 66614 | 3737万 | 27.84 | 39.38 | 17.64 | 149 | 苏常柴A | 2023-09-18 一 | 5.53 | 5.54 | 5.68 | 5.73 | 5.50 | 2.53% | 2.07% | 103142 | 5832万 | 28.34 | 40.08 | 17.96 | 150 | 苏常柴A | 2023-09-15 五 | 5.54 | 5.53 | 5.54 | 5.61 | 5.52 | 0.18% | 1.44% | 71916 | 4002万 | 27.64 | 39.1 | 17.51 | 151 | 苏常柴A | 2023-09-14 四 | 5.56 | 5.60 | 5.53 | 5.61 | 5.49 | -1.25% | 1.50% | 74746 | 4141万 | 27.59 | 39.02 | 17.48 | 152 | 苏常柴A | 2023-09-13 三 | 5.70 | 5.73 | 5.60 | 5.72 | 5.55 | -2.27% | 1.62% | 81041 | 4555万 | 27.94 | 39.52 | 17.7 | 153 | 苏常柴A | 2023-09-12 二 | 5.69 | 5.70 | 5.73 | 5.76 | 5.68 | 0.53% | 1.20% | 59884 | 3431万 | 28.59 | 40.44 | 18.12 | 154 | 苏常柴A | 2023-09-11 一 | 5.58 | 5.58 | 5.70 | 5.72 | 5.52 | 2.15% | 2.25% | 112297 | 6348万 | 28.44 | 40.22 | 18.02 | 155 | 苏常柴A | 2023-09-08 五 | 5.57 | 5.57 | 5.58 | 5.63 | 5.53 | 0.18% | 1.59% | 79265 | 4434万 | 27.84 | 39.38 | 17.64 | 156 | 苏常柴A | 2023-09-07 四 | 5.73 | 5.74 | 5.57 | 5.74 | 5.56 | -2.96% | 2.23% | 111395 | 6276万 | 27.79 | 39.31 | 17.61 | 157 | 苏常柴A | 2023-09-06 三 | 5.67 | 5.69 | 5.74 | 5.77 | 5.62 | 0.88% | 1.93% | 96442 | 5511万 | 28.64 | 40.51 | 18.15 | 158 | 苏常柴A | 2023-09-05 二 | 5.88 | 5.89 | 5.69 | 5.88 | 5.66 | -3.40% | 3.58% | 178545 | 10246万 | 28.39 | 40.15 | 17.99 | 159 | 苏常柴A | 2023-09-04 一 | 5.77 | 5.74 | 5.89 | 5.89 | 5.76 | 2.61% | 3.35% | 167043 | 9755万 | 29.38 | 41.57 | 18.62 | 160 | 苏常柴A | 2023-09-01 五 | 5.73 | 5.73 | 5.74 | 5.80 | 5.69 | 0.17% | 1.91% | 95452 | 5476万 | 28.64 | 40.51 | 18.15 | 161 | 苏常柴A | 2023-08-31 四 | 5.77 | 5.79 | 5.73 | 5.85 | 5.70 | -1.04% | 1.88% | 93921 | 5398万 | 28.59 | 40.44 | 18.12 | 162 | 苏常柴A | 2023-08-30 三 | 5.81 | 5.84 | 5.79 | 5.93 | 5.77 | -0.86% | 2.67% | 133247 | 7770万 | 28.88 | 40.86 | 18.3 | 163 | 苏常柴A | 2023-08-29 二 | 5.66 | 5.67 | 5.84 | 5.86 | 5.61 | 3.00% | 3.00% | 149904 | 8665万 | 29.13 | 41.21 | 18.46 | 164 | 苏常柴A | 2023-08-28 一 | 5.82 | 5.58 | 5.67 | 5.86 | 5.65 | 1.61% | 3.65% | 182029 | 10516万 | 28.29 | 40.01 | 17.93 | 165 | 苏常柴A | 2023-08-25 五 | 5.69 | 5.70 | 5.58 | 5.70 | 5.56 | -2.11% | 2.51% | 125394 | 7043万 | 27.84 | 39.38 | 17.64 | 166 | 苏常柴A | 2023-08-23 三 | 5.75 | 5.77 | 5.78 | 5.85 | 5.69 | 0.17% | 2.22% | 110801 | 6403万 | 28.83 | 40.79 | 30.97 | 167 | 苏常柴A | 2023-08-22 二 | 5.77 | 5.76 | 5.77 | 5.81 | 5.66 | 0.17% | 1.82% | 91042 | 5215万 | 28.79 | 40.72 | 30.92 |
|
行情刷新 | 流通股东
|