| 股票名称 | 代码 000589 | 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 | 贵州轮胎 | 2024-03-28 四 | 5.50 | 5.52 | 5.57 | 5.59 | 5.50 | 0.91% | 1.72% | 216431 | 12016万 | 70 | 71.42 | 8.91 | 2 | 贵州轮胎 | 2024-03-27 三 | 5.51 | 5.52 | 5.52 | 5.58 | 5.50 | 0.00% | 2.01% | 251991 | 13989万 | 69.37 | 70.78 | 8.83 | 3 | 贵州轮胎 | 2024-03-26 二 | 5.50 | 5.51 | 5.52 | 5.54 | 5.43 | 0.18% | 1.66% | 208463 | 11430万 | 69.37 | 70.78 | 8.83 | 4 | 贵州轮胎 | 2024-03-25 一 | 5.50 | 5.50 | 5.51 | 5.59 | 5.48 | 0.18% | 1.70% | 213667 | 11838万 | 69.24 | 70.65 | 8.82 | 5 | 贵州轮胎 | 2024-03-22 五 | 5.53 | 5.56 | 5.50 | 5.54 | 5.44 | -1.08% | 1.97% | 247474 | 13586万 | 69.12 | 70.53 | 8.8 | 6 | 贵州轮胎 | 2024-03-21 四 | 5.62 | 5.62 | 5.56 | 5.65 | 5.54 | -1.07% | 2.38% | 298757 | 16670万 | 69.87 | 71.3 | 8.9 | 7 | 贵州轮胎 | 2024-03-20 三 | 5.60 | 5.61 | 5.62 | 5.63 | 5.57 | 0.18% | 1.89% | 237735 | 13315万 | 70.62 | 72.07 | 8.99 | 8 | 贵州轮胎 | 2024-03-19 二 | 5.68 | 5.68 | 5.61 | 5.68 | 5.60 | -1.23% | 3.17% | 373708 | 21024万 | 66.18 | 67.57 | 8.43 | 9 | 贵州轮胎 | 2024-03-18 一 | 5.68 | 5.75 | 5.68 | 5.71 | 5.62 | -1.22% | 4.81% | 567855 | 32146万 | 67 | 68.42 | 8.54 | 10 | 贵州轮胎 | 2024-03-15 五 | 5.65 | 5.67 | 5.75 | 5.75 | 5.62 | 1.41% | 2.26% | 266575 | 15149万 | 67.83 | 69.26 | 8.64 | 11 | 贵州轮胎 | 2024-03-14 四 | 5.72 | 5.74 | 5.67 | 5.75 | 5.62 | -1.22% | 2.31% | 272215 | 15483万 | 66.89 | 68.3 | 8.52 | 12 | 贵州轮胎 | 2024-03-08 五 | 5.90 | 6.03 | 5.92 | 5.99 | 5.84 | -1.82% | 2.47% | 291364 | 17159万 | 69.84 | 71.31 | 8.9 | 13 | 贵州轮胎 | 2024-03-07 四 | 5.88 | 5.88 | 6.03 | 6.06 | 5.82 | 2.55% | 3.48% | 410600 | 24372万 | 71.13 | 72.63 | 9.06 | 14 | 贵州轮胎 | 2024-03-06 三 | 5.71 | 5.68 | 5.88 | 5.98 | 5.68 | 3.52% | 3.26% | 384477 | 22537万 | 69.36 | 70.83 | 8.84 | 15 | 贵州轮胎 | 2024-03-05 二 | 5.74 | 5.77 | 5.68 | 5.74 | 5.65 | -1.56% | 1.02% | 120106 | 6833万 | 67 | 68.42 | 8.54 | 16 | 贵州轮胎 | 2024-03-04 一 | 5.78 | 5.79 | 5.77 | 5.81 | 5.66 | -0.35% | 1.34% | 158108 | 9054万 | 68.07 | 69.5 | 8.67 | 17 | 贵州轮胎 | 2024-03-01 五 | 5.75 | 5.78 | 5.79 | 5.83 | 5.70 | 0.17% | 1.72% | 202465 | 11665万 | 68.3 | 69.74 | 8.7 | 18 | 贵州轮胎 | 2024-02-29 四 | 5.50 | 5.57 | 5.78 | 5.78 | 5.49 | 3.77% | 2.35% | 277521 | 15709万 | 68.18 | 69.62 | 8.69 | 19 | 贵州轮胎 | 2024-02-28 三 | 5.86 | 5.85 | 5.57 | 5.90 | 5.56 | -4.79% | 3.62% | 426736 | 24489万 | 65.71 | 67.09 | 8.37 | 20 | 贵州轮胎 | 2024-02-27 二 | 5.80 | 5.79 | 5.85 | 5.88 | 5.72 | 1.04% | 2.10% | 247774 | 14413万 | 69.01 | 70.46 | 8.79 | 21 | 贵州轮胎 | 2024-02-26 一 | 5.82 | 5.77 | 5.79 | 5.90 | 5.73 | 0.35% | 2.07% | 243726 | 14127万 | 68.3 | 69.74 | 8.7 | 22 | 贵州轮胎 | 2024-02-23 五 | 5.72 | 5.74 | 5.77 | 5.80 | 5.67 | 0.52% | 1.56% | 184429 | 10594万 | 68.07 | 69.5 | 8.67 | 23 | 贵州轮胎 | 2024-02-22 四 | 5.65 | 5.70 | 5.74 | 5.79 | 5.65 | 0.70% | 1.56% | 184364 | 10570万 | 67.71 | 69.14 | 8.63 | 24 | 贵州轮胎 | 2024-02-21 三 | 5.60 | 5.63 | 5.70 | 5.81 | 5.56 | 1.24% | 1.90% | 223994 | 12857万 | 67.24 | 68.66 | 8.57 | 25 | 贵州轮胎 | 2024-02-20 二 | 5.62 | 5.66 | 5.63 | 5.67 | 5.55 | -0.53% | 1.45% | 171436 | 9618万 | 66.41 | 67.81 | 8.46 | 26 | 贵州轮胎 | 2024-02-19 一 | 5.59 | 5.55 | 5.66 | 5.75 | 5.57 | 1.98% | 3.26% | 384198 | 21730万 | 66.77 | 68.18 | 8.51 | 27 | 贵州轮胎 | 2024-02-08 四 | 5.36 | 5.24 | 5.55 | 5.63 | 5.07 | 5.92% | 4.39% | 514709 | 27445万 | 65.02 | 66.85 | 8.34 | 28 | 贵州轮胎 | 2024-02-07 三 | 5.00 | 5.02 | 5.24 | 5.37 | 4.96 | 4.38% | 3.21% | 375663 | 19612万 | 61.39 | 63.12 | 7.88 | 29 | 贵州轮胎 | 2024-02-06 二 | 4.75 | 4.77 | 5.02 | 5.07 | 4.56 | 5.24% | 3.28% | 384519 | 18543万 | 58.81 | 60.47 | 7.55 | 30 | 贵州轮胎 | 2024-02-05 一 | 5.03 | 5.09 | 4.77 | 5.05 | 4.67 | -6.29% | 3.17% | 371647 | 17939万 | 55.88 | 57.46 | 7.17 | 31 | 贵州轮胎 | 2024-02-02 五 | 5.23 | 5.20 | 5.09 | 5.33 | 4.95 | -2.12% | 2.96% | 346986 | 17752万 | 59.63 | 61.31 | 7.65 | 32 | 贵州轮胎 | 2024-02-01 四 | 5.35 | 5.37 | 5.20 | 5.38 | 5.16 | -3.17% | 2.56% | 299514 | 15736万 | 60.92 | 62.63 | 7.82 | 33 | 贵州轮胎 | 2024-01-31 三 | 5.58 | 5.60 | 5.37 | 5.63 | 5.37 | -4.11% | 2.29% | 267838 | 14686万 | 62.91 | 64.68 | 8.07 | 34 | 贵州轮胎 | 2024-01-30 二 | 5.59 | 5.62 | 5.60 | 5.77 | 5.56 | -0.36% | 2.28% | 266570 | 15160万 | 65.54 | 67.41 | 8.41 | 35 | 贵州轮胎 | 2024-01-29 一 | 5.79 | 5.79 | 5.62 | 5.85 | 5.60 | -2.94% | 2.25% | 263557 | 15027万 | 65.77 | 67.65 | 8.44 | 36 | 贵州轮胎 | 2024-01-26 五 | 5.84 | 5.84 | 5.79 | 5.96 | 5.76 | -0.86% | 2.59% | 303364 | 17732万 | 67.76 | 69.7 | 8.7 | 37 | 贵州轮胎 | 2024-01-25 四 | 5.66 | 5.75 | 5.84 | 5.85 | 5.46 | 1.57% | 3.38% | 395598 | 22533万 | 68.35 | 70.3 | 8.77 | 38 | 贵州轮胎 | 2024-01-24 三 | 5.73 | 5.68 | 5.75 | 5.79 | 5.50 | 1.23% | 1.75% | 204874 | 11609万 | 67.3 | 69.22 | 8.64 | 39 | 贵州轮胎 | 2024-01-23 二 | 5.58 | 5.54 | 5.68 | 5.76 | 5.44 | 2.53% | 2.20% | 257286 | 14388万 | 66.48 | 68.37 | 8.53 | 40 | 贵州轮胎 | 2024-01-22 一 | 5.97 | 5.97 | 5.54 | 5.97 | 5.50 | -7.20% | 2.24% | 262623 | 15085万 | 64.84 | 66.69 | 8.32 | 41 | 贵州轮胎 | 2024-01-19 五 | 6.02 | 6.09 | 5.97 | 6.17 | 5.94 | -1.97% | 1.98% | 231291 | 13937万 | 69.87 | 71.86 | 8.97 | 42 | 贵州轮胎 | 2024-01-18 四 | 6.06 | 6.19 | 6.09 | 6.13 | 5.86 | -1.62% | 2.86% | 335019 | 20030万 | 71.27 | 73.31 | 9.15 | 43 | 贵州轮胎 | 2024-01-17 三 | 6.19 | 6.17 | 6.19 | 6.33 | 6.13 | 0.32% | 2.12% | 248512 | 15508万 | 72.45 | 74.51 | 9.3 | 44 | 贵州轮胎 | 2024-01-16 二 | 6.18 | 6.10 | 6.17 | 6.29 | 6.10 | 1.15% | 1.82% | 212823 | 13178万 | 72.21 | 74.27 | 9.27 | 45 | 贵州轮胎 | 2024-01-15 一 | 6.09 | 6.10 | 6.10 | 6.15 | 6.01 | 0.00% | 1.15% | 135064 | 8223万 | 71.39 | 73.43 | 9.16 | 46 | 贵州轮胎 | 2024-01-12 五 | 6.04 | 6.04 | 6.10 | 6.16 | 5.99 | 0.99% | 1.51% | 176177 | 10757万 | 71.39 | 73.43 | 9.16 | 47 | 贵州轮胎 | 2024-01-11 四 | 5.89 | 5.90 | 6.04 | 6.06 | 5.86 | 2.37% | 1.34% | 157278 | 9401万 | 70.69 | 72.71 | 9.07 | 48 | 贵州轮胎 | 2024-01-10 三 | 5.92 | 5.90 | 5.90 | 5.95 | 5.85 | 0.00% | 0.85% | 100012 | 5907万 | 69.05 | 71.02 | 8.86 | 49 | 贵州轮胎 | 2024-01-09 二 | 5.85 | 5.86 | 5.90 | 5.93 | 5.84 | 0.68% | 0.94% | 110094 | 6491万 | 69.05 | 71.02 | 8.86 | 50 | 贵州轮胎 | 2024-01-08 一 | 6.00 | 6.00 | 5.86 | 6.00 | 5.86 | -2.33% | 1.42% | 165985 | 9837万 | 68.58 | 70.54 | 8.8 | 51 | 贵州轮胎 | 2024-01-05 五 | 6.14 | 6.12 | 6.00 | 6.14 | 5.97 | -1.96% | 1.55% | 180965 | 10933万 | 70.22 | 72.23 | 9.01 | 52 | 贵州轮胎 | 2024-01-04 四 | 6.11 | 6.12 | 6.12 | 6.14 | 6.07 | 0.00% | 0.94% | 110525 | 6750万 | 71.63 | 73.67 | 9.19 | 53 | 贵州轮胎 | 2024-01-03 三 | 6.14 | 6.15 | 6.12 | 6.18 | 6.07 | -0.49% | 1.32% | 154817 | 9467万 | 71.63 | 73.67 | 9.19 | 54 | 贵州轮胎 | 2024-01-02 二 | 6.12 | 6.12 | 6.15 | 6.19 | 6.06 | 0.49% | 1.42% | 165706 | 10159万 | 71.98 | 74.03 | 9.24 | 55 | 贵州轮胎 | 2023-12-29 五 | 5.95 | 5.96 | 6.12 | 6.12 | 5.93 | 2.68% | 1.66% | 193967 | 11727万 | 71.63 | 73.67 | 9.19 | 56 | 贵州轮胎 | 2023-12-28 四 | 5.90 | 5.94 | 5.96 | 5.98 | 5.86 | 0.34% | 1.59% | 186442 | 11079万 | 69.75 | 71.74 | 8.95 | 57 | 贵州轮胎 | 2023-12-27 三 | 5.84 | 5.84 | 5.94 | 5.96 | 5.80 | 1.71% | 0.94% | 109885 | 6467万 | 69.52 | 71.5 | 8.92 | 58 | 贵州轮胎 | 2023-12-26 二 | 5.91 | 5.90 | 5.84 | 5.95 | 5.82 | -1.02% | 0.91% | 106238 | 6256万 | 68.35 | 70.3 | 8.77 | 59 | 贵州轮胎 | 2023-12-25 一 | 5.82 | 5.82 | 5.90 | 5.92 | 5.81 | 1.37% | 1.16% | 136314 | 8005万 | 69.05 | 71.02 | 8.86 | 60 | 贵州轮胎 | 2023-12-22 五 | 5.82 | 5.80 | 5.82 | 5.90 | 5.77 | 0.34% | 1.12% | 131660 | 7678万 | 68.11 | 70.06 | 8.74 | 61 | 贵州轮胎 | 2023-12-21 四 | 5.78 | 5.80 | 5.80 | 5.83 | 5.71 | 0.00% | 1.02% | 119690 | 6914万 | 67.88 | 69.82 | 8.71 | 62 | 贵州轮胎 | 2023-12-20 三 | 5.94 | 5.91 | 5.80 | 5.94 | 5.80 | -1.86% | 0.82% | 96035 | 5630万 | 67.88 | 69.82 | 8.71 | 63 | 贵州轮胎 | 2023-12-19 二 | 5.98 | 5.98 | 5.91 | 6.00 | 5.85 | -1.17% | 0.93% | 108600 | 6406万 | 68.82 | 70.81 | 8.84 | 64 | 贵州轮胎 | 2023-12-18 一 | 6.14 | 6.08 | 5.98 | 6.14 | 5.97 | -1.64% | 1.12% | 130247 | 7839万 | 69.64 | 71.65 | 8.94 | 65 | 贵州轮胎 | 2023-12-15 五 | 6.11 | 6.13 | 6.08 | 6.18 | 6.05 | -0.82% | 0.94% | 109023 | 6657万 | 70.8 | 72.85 | 9.09 | 66 | 贵州轮胎 | 2023-12-14 四 | 6.16 | 6.15 | 6.13 | 6.21 | 6.12 | -0.33% | 0.68% | 79438 | 4890万 | 71.39 | 73.45 | 9.17 | 67 | 贵州轮胎 | 2023-12-13 三 | 6.15 | 6.16 | 6.15 | 6.23 | 6.10 | -0.16% | 0.86% | 99728 | 6159万 | 71.62 | 73.69 | 9.2 | 68 | 贵州轮胎 | 2023-12-12 二 | 6.15 | 6.11 | 6.16 | 6.18 | 6.07 | 0.82% | 0.85% | 98617 | 6049万 | 71.74 | 73.81 | 9.21 | 69 | 贵州轮胎 | 2023-12-11 一 | 6.01 | 6.03 | 6.11 | 6.12 | 5.95 | 1.33% | 1.07% | 124772 | 7552万 | 71.15 | 73.21 | 9.14 | 70 | 贵州轮胎 | 2023-12-08 五 | 6.13 | 6.13 | 6.03 | 6.13 | 6.01 | -1.63% | 1.12% | 130911 | 7927万 | 70.22 | 72.25 | 9.02 | 71 | 贵州轮胎 | 2023-12-07 四 | 6.10 | 6.10 | 6.13 | 6.16 | 6.05 | 0.49% | 0.94% | 108984 | 6646万 | 71.39 | 73.45 | 9.17 | 72 | 贵州轮胎 | 2023-12-06 三 | 6.06 | 6.07 | 6.10 | 6.16 | 6.05 | 0.49% | 0.90% | 104909 | 6415万 | 71.04 | 73.09 | 9.12 | 73 | 贵州轮胎 | 2023-12-05 二 | 6.18 | 6.20 | 6.07 | 6.19 | 6.07 | -2.10% | 1.03% | 119576 | 7322万 | 70.69 | 72.73 | 9.08 | 74 | 贵州轮胎 | 2023-12-04 一 | 6.22 | 6.22 | 6.20 | 6.27 | 6.16 | -0.32% | 1.19% | 139010 | 8648万 | 72.2 | 74.29 | 9.27 | 75 | 贵州轮胎 | 2023-12-01 五 | 6.18 | 6.18 | 6.22 | 6.27 | 6.12 | 0.65% | 1.44% | 167801 | 10372万 | 72.43 | 74.53 | 9.3 | 76 | 贵州轮胎 | 2023-11-30 四 | 6.41 | 6.39 | 6.18 | 6.41 | 6.06 | -3.29% | 2.99% | 348240 | 21493万 | 71.97 | 74.05 | 9.24 | 77 | 贵州轮胎 | 2023-11-29 三 | 6.46 | 6.44 | 6.39 | 6.50 | 6.36 | -0.78% | 0.90% | 105312 | 6762万 | 74.41 | 76.57 | 9.55 | 78 | 贵州轮胎 | 2023-11-28 二 | 6.45 | 6.46 | 6.44 | 6.47 | 6.38 | -0.31% | 0.73% | 85125 | 5478万 | 75 | 77.17 | 9.63 | 79 | 贵州轮胎 | 2023-11-24 五 | 6.50 | 6.50 | 6.43 | 6.51 | 6.40 | -1.08% | 0.90% | 104944 | 6758万 | 74.88 | 77.05 | 9.61 | 80 | 贵州轮胎 | 2023-11-23 四 | 6.36 | 6.34 | 6.50 | 6.53 | 6.33 | 2.52% | 1.52% | 176938 | 11425万 | 75.7 | 77.88 | 9.72 | 81 | 贵州轮胎 | 2023-11-22 三 | 6.44 | 6.45 | 6.34 | 6.46 | 6.34 | -1.71% | 1.29% | 150566 | 9618万 | 73.83 | 75.97 | 9.48 | 82 | 贵州轮胎 | 2023-11-21 二 | 6.49 | 6.50 | 6.45 | 6.54 | 6.42 | -0.77% | 1.39% | 161834 | 10488万 | 75.11 | 77.28 | 9.64 | 83 | 贵州轮胎 | 2023-11-20 一 | 6.62 | 6.59 | 6.50 | 6.65 | 6.44 | -1.37% | 1.88% | 218608 | 14185万 | 75.7 | 77.88 | 9.72 | 84 | 贵州轮胎 | 2023-11-17 五 | 6.39 | 6.39 | 6.59 | 6.60 | 6.33 | 3.13% | 2.23% | 260232 | 16898万 | 76.74 | 78.96 | 9.85 | 85 | 贵州轮胎 | 2023-11-16 四 | 6.50 | 6.50 | 6.39 | 6.53 | 6.37 | -1.69% | 1.68% | 195301 | 12520万 | 74.41 | 76.57 | 9.55 | 86 | 贵州轮胎 | 2023-11-15 三 | 6.28 | 6.19 | 6.50 | 6.58 | 6.25 | 5.01% | 3.55% | 413242 | 26570万 | 75.7 | 77.88 | 9.72 | 87 | 贵州轮胎 | 2023-11-14 二 | 6.17 | 6.15 | 6.19 | 6.22 | 6.13 | 0.65% | 1.22% | 142194 | 8792万 | 72.09 | 74.17 | 9.25 | 88 | 贵州轮胎 | 2023-11-13 一 | 6.19 | 6.23 | 6.15 | 6.28 | 6.08 | -1.28% | 1.84% | 214544 | 13162万 | 71.62 | 73.69 | 9.2 | 89 | 贵州轮胎 | 2023-11-10 五 | 6.03 | 6.03 | 6.23 | 6.32 | 6.01 | 3.32% | 3.33% | 387950 | 23970万 | 72.55 | 74.65 | 9.31 | 90 | 贵州轮胎 | 2023-11-09 四 | 6.03 | 6.05 | 6.03 | 6.11 | 6.00 | -0.33% | 1.83% | 212599 | 12889万 | 70.22 | 72.25 | 9.02 | 91 | 贵州轮胎 | 2023-11-08 三 | 6.07 | 6.06 | 6.05 | 6.07 | 5.98 | -0.17% | 2.06% | 239750 | 14458万 | 70.45 | 72.49 | 9.05 | 92 | 贵州轮胎 | 2023-11-07 二 | 6.07 | 6.11 | 6.06 | 6.12 | 5.96 | -0.82% | 3.65% | 425386 | 25701万 | 70.57 | 72.61 | 9.06 | 93 | 贵州轮胎 | 2023-11-06 一 | 6.52 | 6.45 | 6.11 | 6.53 | 6.00 | -5.27% | 5.07% | 590693 | 36257万 | 71.15 | 73.21 | 9.14 | 94 | 贵州轮胎 | 2023-11-03 五 | 6.41 | 6.41 | 6.45 | 6.53 | 6.41 | 0.62% | 1.11% | 129302 | 8372万 | 75.11 | 77.28 | 9.64 | 95 | 贵州轮胎 | 2023-11-02 四 | 6.48 | 6.47 | 6.41 | 6.50 | 6.37 | -0.93% | 1.01% | 117618 | 7554万 | 74.65 | 76.81 | 9.58 | 96 | 贵州轮胎 | 2023-11-01 三 | 6.47 | 6.45 | 6.47 | 6.54 | 6.42 | 0.31% | 1.44% | 167740 | 10856万 | 75.35 | 77.52 | 9.67 | 97 | 贵州轮胎 | 2023-10-31 二 | 6.49 | 6.53 | 6.45 | 6.58 | 6.40 | -1.23% | 1.45% | 168628 | 10923万 | 75.11 | 77.28 | 9.64 | 98 | 贵州轮胎 | 2023-10-30 一 | 6.54 | 6.45 | 6.53 | 6.60 | 6.47 | 1.24% | 2.38% | 276770 | 18083万 | 76.04 | 78.24 | 9.76 | 99 | 贵州轮胎 | 2023-10-27 五 | 6.29 | 6.28 | 6.45 | 6.49 | 6.25 | 2.71% | 1.78% | 207095 | 13289万 | 75.11 | 77.28 | 12.71 | 100 | 贵州轮胎 | 2023-10-26 四 | 6.20 | 6.21 | 6.28 | 6.28 | 6.09 | 1.13% | 1.15% | 133776 | 8263万 | 73.13 | 75.25 | 12.37 | 101 | 贵州轮胎 | 2023-10-25 三 | 6.18 | 6.18 | 6.21 | 6.33 | 6.18 | 0.49% | 1.11% | 129774 | 8080万 | 72.32 | 74.41 | 12.23 | 102 | 贵州轮胎 | 2023-10-24 二 | 6.08 | 6.06 | 6.18 | 6.21 | 6.05 | 1.98% | 1.29% | 149913 | 9185万 | 71.97 | 74.05 | 12.18 | 103 | 贵州轮胎 | 2023-10-23 一 | 6.16 | 6.17 | 6.06 | 6.21 | 6.01 | -1.78% | 1.47% | 170914 | 10449万 | 70.57 | 72.61 | 11.94 | 104 | 贵州轮胎 | 2023-10-20 五 | 6.20 | 6.25 | 6.17 | 6.31 | 6.12 | -1.28% | 1.09% | 126598 | 7874万 | 71.85 | 73.93 | 12.16 | 105 | 贵州轮胎 | 2023-10-19 四 | 6.33 | 6.37 | 6.25 | 6.40 | 6.20 | -1.88% | 1.40% | 163405 | 10253万 | 72.78 | 74.89 | 12.31 | 106 | 贵州轮胎 | 2023-10-18 三 | 6.43 | 6.48 | 6.37 | 6.53 | 6.29 | -1.70% | 1.84% | 214095 | 13695万 | 74.18 | 76.33 | 12.55 | 107 | 贵州轮胎 | 2023-10-17 二 | 6.50 | 6.48 | 6.48 | 6.57 | 6.40 | 0.00% | 1.31% | 152421 | 9852万 | 75.46 | 77.64 | 12.77 | 108 | 贵州轮胎 | 2023-10-16 一 | 6.38 | 6.40 | 6.48 | 6.53 | 6.33 | 1.25% | 1.62% | 188129 | 12143万 | 75.46 | 77.64 | 12.77 | 109 | 贵州轮胎 | 2023-10-13 五 | 6.43 | 6.46 | 6.40 | 6.47 | 6.36 | -0.93% | 1.15% | 134438 | 8603万 | 74.53 | 76.69 | 12.61 | 110 | 贵州轮胎 | 2023-10-12 四 | 6.30 | 6.29 | 6.46 | 6.53 | 6.24 | 2.70% | 2.00% | 232679 | 14951万 | 75.23 | 77.4 | 12.73 | 111 | 贵州轮胎 | 2023-10-11 三 | 6.51 | 6.51 | 6.29 | 6.54 | 6.25 | -3.38% | 1.89% | 220191 | 13977万 | 73.25 | 75.37 | 12.39 | 112 | 贵州轮胎 | 2023-10-10 二 | 6.82 | 6.82 | 6.51 | 6.82 | 6.46 | -4.55% | 2.24% | 260841 | 17086万 | 75.81 | 78 | 12.83 | 113 | 贵州轮胎 | 2023-10-09 一 | 6.71 | 6.75 | 6.82 | 6.89 | 6.71 | 1.04% | 1.26% | 146195 | 9985万 | 79.42 | 81.72 | 13.44 | 114 | 贵州轮胎 | 2023-09-28 四 | 6.59 | 6.58 | 6.75 | 6.75 | 6.58 | 2.58% | 1.30% | 145035 | 9712万 | 75.17 | 77.44 | 12.73 | 115 | 贵州轮胎 | 2023-09-27 三 | 6.57 | 6.55 | 6.58 | 6.62 | 6.48 | 0.46% | 2.07% | 231012 | 15180万 | 73.27 | 75.49 | 12.41 | 116 | 贵州轮胎 | 2023-09-26 二 | 6.78 | 6.77 | 6.55 | 6.79 | 6.51 | -3.25% | 2.93% | 325734 | 21487万 | 72.94 | 75.14 | 12.36 | 117 | 贵州轮胎 | 2023-09-25 一 | 6.97 | 6.99 | 6.77 | 7.06 | 6.72 | -3.15% | 2.19% | 243534 | 16653万 | 75.39 | 77.67 | 12.77 | 118 | 贵州轮胎 | 2023-09-22 五 | 6.89 | 6.91 | 6.99 | 7.03 | 6.85 | 1.16% | 1.91% | 212509 | 14766万 | 77.84 | 80.19 | 13.19 | 119 | 贵州轮胎 | 2023-09-21 四 | 7.00 | 7.00 | 6.91 | 7.00 | 6.83 | -1.29% | 2.06% | 229550 | 15825万 | 76.95 | 79.27 | 13.03 | 120 | 贵州轮胎 | 2023-09-20 三 | 7.06 | 7.06 | 7.00 | 7.11 | 6.98 | -0.85% | 1.34% | 149387 | 10499万 | 77.95 | 80.31 | 13.2 | 121 | 贵州轮胎 | 2023-09-19 二 | 7.03 | 7.05 | 7.06 | 7.16 | 7.01 | 0.14% | 1.15% | 128251 | 9070万 | 78.62 | 80.99 | 13.32 | 122 | 贵州轮胎 | 2023-09-18 一 | 7.05 | 7.05 | 7.05 | 7.10 | 6.88 | 0.00% | 1.45% | 161712 | 11356万 | 78.51 | 80.88 | 13.3 | 123 | 贵州轮胎 | 2023-09-15 五 | 7.19 | 7.17 | 7.05 | 7.21 | 6.91 | -1.67% | 2.18% | 243188 | 17077万 | 78.51 | 80.88 | 13.3 | 124 | 贵州轮胎 | 2023-09-14 四 | 7.21 | 7.24 | 7.17 | 7.26 | 7.12 | -0.97% | 0.89% | 99439 | 7141万 | 79.84 | 82.26 | 13.52 | 125 | 贵州轮胎 | 2023-09-13 三 | 7.29 | 7.33 | 7.24 | 7.31 | 7.15 | -1.23% | 1.13% | 126087 | 9098万 | 80.62 | 83.06 | 13.66 | 126 | 贵州轮胎 | 2023-09-12 二 | 7.31 | 7.33 | 7.33 | 7.40 | 7.27 | 0.00% | 1.24% | 138585 | 10158万 | 81.62 | 84.09 | 13.83 | 127 | 贵州轮胎 | 2023-09-11 一 | 7.03 | 7.03 | 7.33 | 7.36 | 7.03 | 4.27% | 1.92% | 213526 | 15482万 | 81.62 | 84.09 | 13.83 | 128 | 贵州轮胎 | 2023-09-08 五 | 7.10 | 7.14 | 7.03 | 7.15 | 7.00 | -1.54% | 0.88% | 98464 | 6947万 | 78.28 | 80.65 | 13.26 | 129 | 贵州轮胎 | 2023-09-07 四 | 7.15 | 7.11 | 7.14 | 7.21 | 7.06 | 0.42% | 1.47% | 164196 | 11735万 | 79.51 | 81.91 | 13.47 | 130 | 贵州轮胎 | 2023-09-06 三 | 7.09 | 7.07 | 7.11 | 7.18 | 7.04 | 0.57% | 1.28% | 142873 | 10172万 | 79.17 | 81.57 | 13.41 | 131 | 贵州轮胎 | 2023-09-05 二 | 7.20 | 7.22 | 7.07 | 7.23 | 7.04 | -2.08% | 1.30% | 144780 | 10284万 | 78.73 | 81.11 | 13.34 | 132 | 贵州轮胎 | 2023-09-04 一 | 7.37 | 7.35 | 7.22 | 7.39 | 7.09 | -1.77% | 2.10% | 234136 | 16885万 | 80.4 | 82.83 | 13.62 | 133 | 贵州轮胎 | 2023-09-01 五 | 7.43 | 7.45 | 7.35 | 7.48 | 7.27 | -1.34% | 1.57% | 175296 | 12886万 | 81.85 | 84.32 | 13.86 | 134 | 贵州轮胎 | 2023-08-31 四 | 7.39 | 7.36 | 7.45 | 7.56 | 7.36 | 1.22% | 2.33% | 259717 | 19364万 | 82.96 | 85.47 | 14.05 | 135 | 贵州轮胎 | 2023-08-30 三 | 7.34 | 7.34 | 7.36 | 7.47 | 7.29 | 0.27% | 1.74% | 193402 | 14229万 | 81.96 | 84.44 | 13.88 | 136 | 贵州轮胎 | 2023-08-29 二 | 7.14 | 7.12 | 7.34 | 7.44 | 7.08 | 3.09% | 2.32% | 258386 | 18826万 | 81.74 | 84.21 | 13.85 | 137 | 贵州轮胎 | 2023-08-28 一 | 7.42 | 7.05 | 7.12 | 7.60 | 7.03 | 0.99% | 2.87% | 319595 | 23047万 | 79.29 | 81.68 | 13.43 | 138 | 贵州轮胎 | 2023-08-25 五 | 7.15 | 7.15 | 7.05 | 7.19 | 7.00 | -1.40% | 2.73% | 304216 | 21500万 | 78.51 | 80.88 | 13.3 | 139 | 贵州轮胎 | 2023-08-23 三 | 6.83 | 6.78 | 6.74 | 6.83 | 6.68 | -0.59% | 1.45% | 161940 | 10921万 | 75.05 | 77.32 | 12.71 | 140 | 贵州轮胎 | 2023-08-22 二 | 6.86 | 6.73 | 6.78 | 7.01 | 6.71 | 0.74% | 2.17% | 241843 | 16491万 | 75.5 | 77.78 | 12.79 |
|
行情刷新 | 流通股东
|