| 股票名称 | 代码 000670 | 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 | 盈方微 | 2024-04-30 二 | 5.10 | 5.10 | 5.10 | 5.15 | 4.99 | 0.00% | 2.33% | 168402 | 8533万 | 36.83 | 43.31 | -81.77 | | 2 | 盈方微 | 2024-04-29 一 | 4.95 | 4.95 | 5.10 | 5.10 | 4.95 | 3.03% | 2.48% | 179152 | 9064万 | 36.83 | 43.31 | -81.77 | | 3 | 盈方微 | 2024-04-26 五 | 4.87 | 4.87 | 4.95 | 5.01 | 4.83 | 1.64% | 2.78% | 201023 | 9941万 | 35.74 | 42.04 | -79.37 | | 4 | 盈方微 | 2024-04-25 四 | 4.88 | 4.76 | 4.87 | 4.98 | 4.78 | 2.31% | 3.14% | 226580 | 11122万 | 35.17 | 41.36 | -78.09 | | 5 | 盈方微 | 2024-04-24 三 | 4.64 | 4.62 | 4.76 | 4.77 | 4.63 | 3.03% | 2.17% | 156527 | 7396万 | 34.37 | 40.43 | -67.31 | | 6 | 盈方微 | 2024-04-23 二 | 4.60 | 4.60 | 4.62 | 4.70 | 4.60 | 0.43% | 1.71% | 123795 | 5750万 | 33.36 | 39.24 | -65.33 | | 7 | 盈方微 | 2024-04-22 一 | 4.61 | 4.57 | 4.60 | 4.77 | 4.50 | 0.66% | 2.45% | 176942 | 8197万 | 33.22 | 39.07 | -65.05 | | 8 | 盈方微 | 2024-04-19 五 | 4.67 | 4.68 | 4.57 | 4.68 | 4.56 | -2.35% | 1.51% | 108941 | 5021万 | 33 | 38.81 | -64.63 | | 9 | 盈方微 | 2024-04-18 四 | 4.71 | 4.73 | 4.68 | 4.79 | 4.63 | -1.06% | 2.01% | 145483 | 6863万 | 33.79 | 39.75 | -66.18 | | 10 | 盈方微 | 2024-04-17 三 | 4.46 | 4.47 | 4.73 | 4.76 | 4.45 | 5.82% | 2.56% | 184701 | 8644万 | 34.16 | 40.17 | -66.89 | | 11 | 盈方微 | 2024-04-16 二 | 4.88 | 4.97 | 4.47 | 4.95 | 4.47 | -10.06% | 3.40% | 245453 | 11283万 | 32.28 | 37.96 | -63.21 | | 12 | 盈方微 | 2024-04-15 一 | 5.19 | 5.27 | 4.97 | 5.25 | 4.86 | -5.69% | 2.84% | 205263 | 10296万 | 35.89 | 42.21 | -164.95 | | 13 | 盈方微 | 2024-04-12 五 | 5.25 | 5.26 | 5.27 | 5.37 | 5.25 | 0.19% | 1.42% | 102528 | 5443万 | 38.06 | 44.76 | -174.9 | | 14 | 盈方微 | 2024-04-11 四 | 5.25 | 5.30 | 5.26 | 5.37 | 5.21 | -0.75% | 1.28% | 92542 | 4907万 | 37.98 | 44.67 | -174.57 | | 15 | 盈方微 | 2024-04-10 三 | 5.46 | 5.48 | 5.30 | 5.48 | 5.24 | -3.28% | 1.82% | 131717 | 7022万 | 38.27 | 45.01 | -175.9 | | 16 | 盈方微 | 2024-04-09 二 | 5.38 | 5.39 | 5.48 | 5.49 | 5.37 | 1.67% | 1.42% | 102256 | 5573万 | 39.57 | 46.54 | -181.87 | | 17 | 盈方微 | 2024-04-08 一 | 5.60 | 5.56 | 5.39 | 5.61 | 5.38 | -3.06% | 2.23% | 160844 | 8769万 | 38.92 | 45.78 | -178.88 | | 18 | 盈方微 | 2024-04-03 三 | 5.60 | 5.62 | 5.56 | 5.64 | 5.46 | -1.07% | 2.22% | 160236 | 8899万 | 40.15 | 47.22 | -184.53 | | 19 | 盈方微 | 2024-04-02 二 | 5.75 | 5.74 | 5.62 | 5.79 | 5.59 | -2.09% | 2.10% | 151614 | 8552万 | 40.58 | 47.73 | -186.52 | | 20 | 盈方微 | 2024-04-01 一 | 5.69 | 5.65 | 5.74 | 5.76 | 5.66 | 1.59% | 1.95% | 140863 | 8043万 | 41.45 | 48.75 | -190.5 | | 21 | 盈方微 | 2024-03-29 五 | 5.63 | 5.62 | 5.65 | 5.70 | 5.55 | 0.53% | 2.15% | 154995 | 8718万 | 40.8 | 47.98 | -187.51 | | 22 | 盈方微 | 2024-03-28 四 | 5.39 | 5.41 | 5.62 | 5.73 | 5.39 | 3.88% | 3.69% | 266448 | 14956万 | 40.58 | 47.73 | -186.52 | | 23 | 盈方微 | 2024-03-27 三 | 5.77 | 5.76 | 5.41 | 5.79 | 5.40 | -6.08% | 3.40% | 245401 | 13672万 | 39.07 | 45.95 | -179.55 | | 24 | 盈方微 | 2024-03-26 二 | 5.85 | 5.93 | 5.76 | 6.07 | 5.64 | -2.87% | 4.64% | 334991 | 19447万 | 41.59 | 48.92 | -191.16 | | 25 | 盈方微 | 2024-03-25 一 | 6.07 | 6.16 | 5.93 | 6.35 | 5.86 | -3.73% | 6.30% | 455207 | 27519万 | 42.82 | 50.36 | -196.81 | | 26 | 盈方微 | 2024-03-22 五 | 5.93 | 6.06 | 6.16 | 6.26 | 5.88 | 1.65% | 8.06% | 581998 | 35624万 | 44.48 | 52.32 | -204.44 | | 27 | 盈方微 | 2024-03-21 四 | 6.12 | 6.04 | 6.06 | 6.19 | 6.01 | 0.33% | 4.33% | 312947 | 19072万 | 43.76 | 51.47 | -201.12 | | 28 | 盈方微 | 2024-03-20 三 | 5.97 | 6.00 | 6.04 | 6.05 | 5.97 | 0.67% | 2.93% | 211913 | 12736万 | 43.62 | 51.3 | -200.46 | | 29 | 盈方微 | 2024-03-19 二 | 6.04 | 6.04 | 6.00 | 6.12 | 5.98 | -0.66% | 3.38% | 244189 | 14757万 | 43.33 | 50.96 | -199.13 | | 30 | 盈方微 | 2024-03-18 一 | 5.96 | 5.92 | 6.04 | 6.05 | 5.93 | 2.03% | 3.67% | 264796 | 15897万 | 43.62 | 51.3 | -200.46 | | 31 | 盈方微 | 2024-03-15 五 | 5.90 | 5.90 | 5.92 | 5.92 | 5.81 | 0.34% | 2.81% | 202913 | 11898万 | 42.75 | 50.28 | -196.47 | | 32 | 盈方微 | 2024-03-14 四 | 6.00 | 6.06 | 5.90 | 6.04 | 5.81 | -2.64% | 4.27% | 308452 | 18286万 | 42.6 | 50.11 | -195.81 | | 33 | 盈方微 | 2024-03-08 五 | 5.99 | 5.99 | 6.07 | 6.30 | 5.82 | 1.34% | 7.13% | 515188 | 31370万 | 43.83 | 51.55 | -201.45 | | 34 | 盈方微 | 2024-03-07 四 | 6.18 | 6.34 | 5.99 | 6.26 | 5.97 | -5.52% | 9.16% | 661352 | 40470万 | 43.25 | 50.87 | -198.8 | | 35 | 盈方微 | 2024-03-06 三 | 6.16 | 6.18 | 6.34 | 6.73 | 5.90 | 2.59% | 15.40% | 1112214 | 68836万 | 45.78 | 53.84 | -210.41 | | 36 | 盈方微 | 2024-03-05 二 | 5.61 | 5.62 | 6.18 | 6.18 | 5.58 | 9.96% | 10.93% | 789618 | 47576万 | 44.63 | 52.49 | -205.1 | | 37 | 盈方微 | 2024-03-04 一 | 5.62 | 5.71 | 5.62 | 5.84 | 5.52 | -1.58% | 7.34% | 530226 | 29902万 | 40.58 | 47.73 | -186.52 | | 38 | 盈方微 | 2024-03-01 五 | 6.02 | 5.47 | 5.71 | 6.02 | 5.62 | 4.39% | 13.68% | 987969 | 57303万 | 41.23 | 48.49 | -189.5 | | 39 | 盈方微 | 2024-02-29 四 | 4.96 | 4.97 | 5.47 | 5.47 | 4.90 | 10.06% | 2.92% | 210789 | 11234万 | 39.5 | 46.46 | -181.54 | | 40 | 盈方微 | 2024-02-28 三 | 5.42 | 5.44 | 4.97 | 5.56 | 4.93 | -8.64% | 6.30% | 454835 | 24039万 | 35.89 | 42.21 | -164.95 | | 41 | 盈方微 | 2024-02-27 二 | 5.22 | 5.22 | 5.44 | 5.44 | 5.15 | 4.21% | 4.12% | 297251 | 15842万 | 39.28 | 46.2 | -180.54 | | 42 | 盈方微 | 2024-02-26 一 | 5.19 | 5.20 | 5.22 | 5.35 | 5.14 | 0.38% | 4.56% | 329346 | 17203万 | 37.69 | 44.33 | -173.24 | | 43 | 盈方微 | 2024-02-23 五 | 5.04 | 5.05 | 5.20 | 5.21 | 5.00 | 2.97% | 5.72% | 412951 | 21112万 | 37.55 | 44.16 | -172.58 | | 44 | 盈方微 | 2024-02-22 四 | 4.84 | 4.86 | 5.05 | 5.24 | 4.83 | 3.91% | 6.24% | 450883 | 22654万 | 36.47 | 42.89 | -167.6 | | 45 | 盈方微 | 2024-02-21 三 | 4.80 | 4.92 | 4.86 | 5.01 | 4.72 | -1.22% | 5.57% | 402386 | 19754万 | 35.09 | 41.28 | -161.29 | | 46 | 盈方微 | 2024-02-20 二 | 4.71 | 4.65 | 4.92 | 5.10 | 4.53 | 5.81% | 5.91% | 426688 | 20390万 | 35.53 | 41.78 | -163.29 | | 47 | 盈方微 | 2024-02-19 一 | 4.36 | 4.36 | 4.65 | 4.78 | 4.36 | 6.65% | 5.36% | 386952 | 17758万 | 33.58 | 39.49 | -154.33 | | 48 | 盈方微 | 2024-02-08 四 | 4.01 | 3.96 | 4.36 | 4.36 | 3.93 | 10.10% | 5.11% | 368878 | 15446万 | 31.48 | 37.03 | -144.7 | | 49 | 盈方微 | 2024-02-07 三 | 4.27 | 4.22 | 3.96 | 4.29 | 3.90 | -6.16% | 4.85% | 349960 | 14378万 | 28.6 | 33.63 | -131.43 | | 50 | 盈方微 | 2024-02-06 二 | 3.88 | 4.17 | 4.22 | 4.33 | 3.81 | 1.20% | 3.86% | 278495 | 11346万 | 30.47 | 35.84 | -140.05 | | 51 | 盈方微 | 2024-02-05 一 | 4.60 | 4.63 | 4.17 | 4.61 | 4.17 | -9.94% | 3.50% | 252670 | 10766万 | 30.11 | 35.42 | -138.39 | | 52 | 盈方微 | 2024-02-02 五 | 4.93 | 4.89 | 4.63 | 5.01 | 4.41 | -5.32% | 3.01% | 217163 | 10211万 | 33.43 | 39.32 | -153.66 | | 53 | 盈方微 | 2024-02-01 四 | 4.91 | 4.96 | 4.89 | 5.03 | 4.79 | -1.41% | 2.32% | 167875 | 8253万 | 35.31 | 41.53 | -162.29 | | 54 | 盈方微 | 2024-01-31 三 | 5.30 | 5.31 | 4.96 | 5.35 | 4.95 | -6.59% | 3.17% | 228768 | 11697万 | 35.82 | 42.12 | -164.61 | | 55 | 盈方微 | 2024-01-30 二 | 5.41 | 5.64 | 5.31 | 5.57 | 5.28 | -5.85% | 2.62% | 189550 | 10242万 | 38.34 | 45.1 | -176.23 | | 56 | 盈方微 | 2024-01-29 一 | 5.91 | 5.93 | 5.64 | 5.96 | 5.64 | -4.89% | 2.41% | 173759 | 10003万 | 40.73 | 47.9 | -187.18 | | 57 | 盈方微 | 2024-01-26 五 | 5.90 | 5.94 | 5.93 | 6.09 | 5.87 | -0.17% | 3.60% | 260316 | 15544万 | 42.82 | 50.36 | -196.81 | | 58 | 盈方微 | 2024-01-25 四 | 5.70 | 5.70 | 5.94 | 6.18 | 5.66 | 4.21% | 4.31% | 311294 | 18388万 | 42.89 | 50.45 | -197.14 | | 59 | 盈方微 | 2024-01-24 三 | 5.71 | 5.69 | 5.70 | 5.77 | 5.46 | 0.18% | 1.93% | 139183 | 7832万 | 41.16 | 48.41 | -189.17 | | 60 | 盈方微 | 2024-01-23 二 | 5.68 | 5.65 | 5.69 | 5.74 | 5.50 | 0.71% | 1.59% | 114640 | 6495万 | 41.09 | 48.32 | -188.84 | | 61 | 盈方微 | 2024-01-22 一 | 5.97 | 5.99 | 5.65 | 6.04 | 5.59 | -5.68% | 2.25% | 162541 | 9448万 | 40.8 | 47.98 | -187.51 | | 62 | 盈方微 | 2024-01-19 五 | 6.15 | 6.09 | 5.99 | 6.22 | 5.99 | -1.64% | 1.75% | 126094 | 7683万 | 43.25 | 50.87 | -198.8 | | 63 | 盈方微 | 2024-01-18 四 | 6.05 | 6.06 | 6.09 | 6.10 | 5.93 | 0.50% | 2.20% | 159042 | 9565万 | 43.98 | 51.72 | -202.12 | | 64 | 盈方微 | 2024-01-17 三 | 6.24 | 6.23 | 6.06 | 6.26 | 6.06 | -2.73% | 1.79% | 129545 | 7964万 | 43.76 | 51.47 | -201.12 | | 65 | 盈方微 | 2024-01-16 二 | 6.29 | 6.36 | 6.23 | 6.33 | 6.16 | -2.04% | 2.67% | 193078 | 12031万 | 44.99 | 52.91 | -206.76 | | 66 | 盈方微 | 2024-01-15 一 | 6.25 | 6.28 | 6.36 | 6.62 | 6.23 | 1.27% | 3.86% | 278692 | 17884万 | 45.93 | 54.01 | -211.08 | | 67 | 盈方微 | 2024-01-12 五 | 6.35 | 6.39 | 6.28 | 6.39 | 6.27 | -1.72% | 1.37% | 99170 | 6274万 | 45.35 | 53.34 | -208.42 | | 68 | 盈方微 | 2024-01-11 四 | 6.22 | 6.23 | 6.39 | 6.42 | 6.22 | 2.57% | 1.97% | 142557 | 9050万 | 46.14 | 54.27 | -212.07 | | 69 | 盈方微 | 2024-01-10 三 | 6.30 | 6.35 | 6.23 | 6.36 | 6.20 | -1.89% | 1.65% | 118911 | 7456万 | 44.99 | 52.91 | -206.76 | | 70 | 盈方微 | 2024-01-09 二 | 6.34 | 6.31 | 6.35 | 6.43 | 6.27 | 0.63% | 1.57% | 113324 | 7193万 | 45.85 | 53.93 | -210.75 | | 71 | 盈方微 | 2024-01-08 一 | 6.48 | 6.47 | 6.31 | 6.52 | 6.30 | -2.47% | 1.90% | 137246 | 8765万 | 45.56 | 53.59 | -209.42 | | 72 | 盈方微 | 2024-01-05 五 | 6.57 | 6.60 | 6.47 | 6.72 | 6.45 | -1.97% | 2.07% | 149634 | 9837万 | 46.72 | 54.95 | -214.73 | | 73 | 盈方微 | 2024-01-04 四 | 6.61 | 6.64 | 6.60 | 6.70 | 6.56 | -0.60% | 1.83% | 132392 | 8768万 | 47.66 | 56.05 | -219.04 | | 74 | 盈方微 | 2024-01-03 三 | 6.70 | 6.71 | 6.64 | 6.71 | 6.59 | -1.04% | 2.00% | 144323 | 9594万 | 47.95 | 56.39 | -220.37 | | 75 | 盈方微 | 2024-01-02 二 | 6.80 | 6.78 | 6.71 | 6.82 | 6.69 | -1.03% | 2.08% | 150484 | 10126万 | 48.45 | 56.99 | -222.69 | | 76 | 盈方微 | 2023-12-29 五 | 6.62 | 6.65 | 6.78 | 6.82 | 6.62 | 1.95% | 3.16% | 228458 | 15445万 | 48.96 | 57.58 | -225.02 | | 77 | 盈方微 | 2023-12-28 四 | 6.56 | 6.62 | 6.65 | 6.71 | 6.50 | 0.45% | 3.18% | 229666 | 15222万 | 48.02 | 56.48 | -220.7 | | 78 | 盈方微 | 2023-12-27 三 | 6.42 | 6.43 | 6.62 | 6.64 | 6.39 | 2.95% | 3.51% | 253144 | 16568万 | 47.8 | 56.22 | -219.71 | | 79 | 盈方微 | 2023-12-26 二 | 6.64 | 6.64 | 6.43 | 6.66 | 6.39 | -3.16% | 3.19% | 230106 | 14888万 | 46.43 | 54.61 | -213.4 | | 80 | 盈方微 | 2023-12-25 一 | 6.67 | 6.70 | 6.64 | 6.78 | 6.59 | -0.90% | 2.31% | 167069 | 11116万 | 47.95 | 56.39 | -220.37 | | 81 | 盈方微 | 2023-12-22 五 | 6.89 | 6.87 | 6.70 | 6.91 | 6.67 | -2.47% | 3.30% | 238282 | 16201万 | 48.38 | 56.9 | -222.36 | | 82 | 盈方微 | 2023-12-21 四 | 6.87 | 6.90 | 6.87 | 6.90 | 6.70 | -0.43% | 4.20% | 303641 | 20625万 | 49.61 | 58.35 | -228 | | 83 | 盈方微 | 2023-12-20 三 | 7.06 | 7.07 | 6.90 | 7.07 | 6.89 | -2.40% | 2.98% | 215084 | 14990万 | 49.83 | 58.6 | -229 | | 84 | 盈方微 | 2023-12-19 二 | 7.03 | 7.00 | 7.07 | 7.11 | 6.97 | 1.00% | 3.30% | 238433 | 16772万 | 51.05 | 60.04 | -234.64 | | 85 | 盈方微 | 2023-12-18 一 | 7.16 | 7.14 | 7.00 | 7.20 | 6.97 | -1.96% | 3.26% | 235470 | 16569万 | 50.55 | 59.45 | -232.32 | | 86 | 盈方微 | 2023-12-15 五 | 7.30 | 7.31 | 7.14 | 7.35 | 7.11 | -2.33% | 5.18% | 374046 | 26860万 | 51.56 | 60.64 | -236.96 | | 87 | 盈方微 | 2023-12-14 四 | 7.45 | 7.46 | 7.31 | 7.52 | 7.27 | -2.01% | 6.05% | 437071 | 32180万 | 52.79 | 62.08 | -242.61 | | 88 | 盈方微 | 2023-12-13 三 | 7.62 | 7.67 | 7.46 | 7.67 | 7.45 | -2.74% | 6.95% | 501894 | 37871万 | 53.87 | 63.36 | -247.58 | | 89 | 盈方微 | 2023-12-12 二 | 7.47 | 7.51 | 7.67 | 7.83 | 7.43 | 2.13% | 10.02% | 723194 | 55270万 | 55.39 | 65.14 | -254.55 | | 90 | 盈方微 | 2023-12-11 一 | 7.41 | 7.50 | 7.51 | 7.69 | 7.36 | 0.13% | 10.84% | 782983 | 58655万 | 54.23 | 63.78 | -249.24 | | 91 | 盈方微 | 2023-12-08 五 | 7.45 | 7.55 | 7.50 | 7.96 | 7.38 | -0.66% | 18.64% | 1345879 | 102768万 | 54.16 | 63.7 | -248.91 | | 92 | 盈方微 | 2023-12-07 四 | 6.85 | 6.86 | 7.55 | 7.55 | 6.81 | 10.06% | 17.27% | 1247206 | 92152万 | 54.52 | 61.66 | -240.93 | | 93 | 盈方微 | 2023-12-06 三 | 6.88 | 6.94 | 6.86 | 7.00 | 6.85 | -1.15% | 4.70% | 339353 | 23427万 | 49.54 | 56.02 | -218.92 | | 94 | 盈方微 | 2023-12-05 二 | 7.18 | 7.22 | 6.94 | 7.23 | 6.93 | -3.88% | 6.09% | 439752 | 30994万 | 50.11 | 56.67 | -221.47 | | 95 | 盈方微 | 2023-12-04 一 | 7.21 | 7.29 | 7.22 | 7.38 | 7.13 | -0.96% | 5.88% | 424524 | 30774万 | 52.14 | 58.96 | -230.4 | | 96 | 盈方微 | 2023-12-01 五 | 7.03 | 7.09 | 7.29 | 7.49 | 6.94 | 2.82% | 8.63% | 623351 | 44970万 | 52.64 | 59.53 | -232.64 | | 97 | 盈方微 | 2023-11-30 四 | 7.35 | 7.49 | 7.09 | 7.43 | 7.07 | -5.34% | 9.29% | 670606 | 48268万 | 51.2 | 57.9 | -226.26 | | 98 | 盈方微 | 2023-11-29 三 | 7.80 | 8.14 | 7.49 | 7.96 | 7.45 | -7.99% | 11.98% | 864952 | 66912万 | 54.09 | 61.17 | -239.02 | | 99 | 盈方微 | 2023-11-28 二 | 7.86 | 8.04 | 8.14 | 8.40 | 7.35 | 1.24% | 19.88% | 1435899 | 112244万 | 58.78 | 66.47 | -259.76 | | 100 | 盈方微 | 2023-11-24 五 | 8.75 | 7.95 | 8.75 | 8.75 | 8.75 | 10.06% | 0.60% | 43262 | 3785万 | 63.18 | 71.45 | -279.23 | | 101 | 盈方微 | 2023-11-23 四 | 7.95 | 7.23 | 7.95 | 7.95 | 7.95 | 9.96% | 0.63% | 45396 | 3609万 | 57.41 | 64.92 | -253.7 | | 102 | 盈方微 | 2023-11-08 三 | 7.26 | 7.26 | 7.23 | 7.48 | 7.10 | -0.41% | 9.40% | 678508 | 49592万 | 52.21 | 59.04 | -230.72 | | 103 | 盈方微 | 2023-11-07 二 | 7.20 | 7.28 | 7.26 | 7.29 | 7.17 | -0.27% | 7.61% | 549407 | 39689万 | 52.42 | 59.29 | -231.68 | | 104 | 盈方微 | 2023-11-06 一 | 7.20 | 7.21 | 7.28 | 7.36 | 7.06 | 0.97% | 10.51% | 758674 | 54657万 | 52.57 | 59.45 | -232.32 | | 105 | 盈方微 | 2023-11-03 五 | 7.05 | 7.05 | 7.21 | 7.37 | 6.90 | 2.27% | 10.88% | 785702 | 55884万 | 52.06 | 58.88 | -230.08 | | 106 | 盈方微 | 2023-11-02 四 | 7.29 | 7.19 | 7.05 | 7.49 | 7.02 | -1.95% | 16.98% | 1225814 | 88518万 | 50.91 | 57.57 | -224.98 | | 107 | 盈方微 | 2023-11-01 三 | 6.58 | 6.54 | 7.19 | 7.19 | 6.58 | 9.94% | 6.95% | 501709 | 35670万 | 51.92 | 58.72 | -229.45 | | 108 | 盈方微 | 2023-10-31 二 | 6.74 | 6.75 | 6.54 | 6.74 | 6.50 | -3.11% | 6.31% | 455529 | 29995万 | 47.23 | 53.41 | -208.7 | | 109 | 盈方微 | 2023-10-30 一 | 6.79 | 6.90 | 6.75 | 6.96 | 6.73 | -2.17% | 6.69% | 483013 | 32975万 | 48.74 | 55.12 | -284.25 | | 110 | 盈方微 | 2023-10-27 五 | 6.75 | 6.81 | 6.90 | 7.03 | 6.71 | 1.32% | 8.06% | 581730 | 40024万 | 49.83 | 56.35 | -290.57 | | 111 | 盈方微 | 2023-10-26 四 | 6.76 | 6.93 | 6.81 | 6.86 | 6.62 | -1.73% | 7.86% | 567295 | 38272万 | 49.18 | 55.61 | -286.78 | | 112 | 盈方微 | 2023-10-25 三 | 6.60 | 6.72 | 6.93 | 7.19 | 6.51 | 3.13% | 11.46% | 827875 | 56586万 | 50.04 | 56.59 | -291.83 | | 113 | 盈方微 | 2023-10-24 二 | 6.59 | 6.58 | 6.72 | 6.88 | 6.33 | 2.13% | 9.54% | 688590 | 45693万 | 48.53 | 54.88 | -282.99 | | 114 | 盈方微 | 2023-10-23 一 | 6.62 | 6.67 | 6.58 | 6.70 | 6.46 | -1.35% | 7.77% | 561219 | 36963万 | 47.51 | 53.73 | -277.09 | | 115 | 盈方微 | 2023-10-20 五 | 6.91 | 6.96 | 6.67 | 7.05 | 6.62 | -4.17% | 13.29% | 959898 | 64788万 | 48.16 | 54.47 | -280.88 | | 116 | 盈方微 | 2023-10-19 四 | 6.24 | 6.33 | 6.96 | 6.96 | 6.24 | 9.95% | 11.90% | 859144 | 58131万 | 50.26 | 56.84 | -293.09 | | 117 | 盈方微 | 2023-10-18 三 | 6.37 | 6.46 | 6.33 | 6.50 | 6.33 | -2.01% | 4.08% | 294876 | 18829万 | 45.71 | 51.69 | -266.56 | | 118 | 盈方微 | 2023-10-17 二 | 6.16 | 6.16 | 6.46 | 6.66 | 6.11 | 4.87% | 7.71% | 556785 | 35599万 | 46.65 | 52.75 | -272.04 | | 119 | 盈方微 | 2023-10-16 一 | 6.25 | 6.33 | 6.16 | 6.34 | 6.13 | -2.69% | 2.73% | 197261 | 12260万 | 44.48 | 50.3 | -259.4 | | 120 | 盈方微 | 2023-10-13 五 | 6.19 | 6.18 | 6.33 | 6.40 | 6.13 | 2.43% | 4.89% | 353352 | 22165万 | 45.71 | 51.69 | -266.56 | | 121 | 盈方微 | 2023-10-12 四 | 6.20 | 6.27 | 6.18 | 6.24 | 6.13 | -1.44% | 2.78% | 201082 | 12401万 | 44.63 | 50.47 | -260.25 | | 122 | 盈方微 | 2023-10-11 三 | 6.12 | 6.14 | 6.27 | 6.30 | 6.06 | 2.12% | 4.35% | 313970 | 19366万 | 45.28 | 51.2 | -264.04 | | 123 | 盈方微 | 2023-10-10 二 | 6.02 | 6.02 | 6.14 | 6.20 | 6.01 | 1.99% | 3.55% | 256197 | 15682万 | 44.34 | 50.14 | -258.56 | | 124 | 盈方微 | 2023-10-09 一 | 6.04 | 6.03 | 6.02 | 6.13 | 5.97 | -0.17% | 2.19% | 157925 | 9544万 | 43.47 | 49.16 | -253.51 | | 125 | 盈方微 | 2023-09-28 四 | 5.94 | 5.89 | 6.03 | 6.06 | 5.93 | 2.38% | 1.98% | 143297 | 8613万 | 43.54 | 49.24 | -253.93 | | 126 | 盈方微 | 2023-09-27 三 | 5.87 | 5.89 | 5.89 | 5.97 | 5.85 | 0.00% | 1.17% | 84516 | 4995万 | 42.53 | 48.1 | -248.03 | | 127 | 盈方微 | 2023-09-26 二 | 5.92 | 5.96 | 5.89 | 5.95 | 5.88 | -1.17% | 1.23% | 88704 | 5237万 | 42.53 | 48.1 | -248.03 | | 128 | 盈方微 | 2023-09-25 一 | 6.10 | 6.06 | 5.96 | 6.10 | 5.94 | -1.65% | 1.88% | 135786 | 8123万 | 43.04 | 48.67 | -250.98 | | 129 | 盈方微 | 2023-09-22 五 | 5.93 | 5.92 | 6.06 | 6.06 | 5.89 | 2.36% | 2.02% | 145612 | 8742万 | 43.76 | 49.49 | -255.19 | | 130 | 盈方微 | 2023-09-21 四 | 5.94 | 5.98 | 5.92 | 6.03 | 5.91 | -1.00% | 1.41% | 101473 | 6041万 | 42.75 | 48.34 | -249.3 | | 131 | 盈方微 | 2023-09-20 三 | 5.98 | 5.99 | 5.98 | 6.07 | 5.96 | -0.17% | 1.69% | 122313 | 7351万 | 43.18 | 48.83 | -251.82 | | 132 | 盈方微 | 2023-09-19 二 | 6.06 | 6.07 | 5.99 | 6.07 | 5.94 | -1.32% | 1.76% | 127278 | 7636万 | 43.25 | 48.92 | -252.25 | | 133 | 盈方微 | 2023-09-18 一 | 6.18 | 6.22 | 6.07 | 6.19 | 6.03 | -2.41% | 2.44% | 176378 | 10737万 | 43.83 | 49.57 | -255.61 | | 134 | 盈方微 | 2023-09-15 五 | 6.09 | 6.06 | 6.22 | 6.31 | 6.00 | 2.64% | 3.83% | 276902 | 17117万 | 44.92 | 50.79 | -261.93 | | 135 | 盈方微 | 2023-09-14 四 | 6.15 | 6.15 | 6.06 | 6.19 | 6.03 | -1.46% | 1.78% | 128571 | 7816万 | 43.76 | 49.49 | -255.19 | | 136 | 盈方微 | 2023-09-13 三 | 6.27 | 6.27 | 6.15 | 6.29 | 6.09 | -1.91% | 2.58% | 185997 | 11481万 | 44.41 | 50.22 | -258.98 | | 137 | 盈方微 | 2023-09-12 二 | 6.31 | 6.31 | 6.27 | 6.34 | 6.25 | -0.63% | 2.58% | 186498 | 11705万 | 45.28 | 51.2 | -264.04 | | 138 | 盈方微 | 2023-09-11 一 | 6.41 | 6.42 | 6.31 | 6.45 | 6.29 | -1.71% | 3.31% | 238879 | 15131万 | 45.56 | 51.53 | -265.72 | | 139 | 盈方微 | 2023-09-08 五 | 6.44 | 6.41 | 6.42 | 6.52 | 6.35 | 0.16% | 3.68% | 266041 | 17113万 | 46.36 | 52.43 | -270.35 | | 140 | 盈方微 | 2023-09-07 四 | 6.55 | 6.70 | 6.41 | 6.56 | 6.38 | -4.33% | 5.69% | 410968 | 26536万 | 46.29 | 52.35 | -269.93 | | 141 | 盈方微 | 2023-09-06 三 | 6.36 | 6.46 | 6.70 | 6.83 | 6.32 | 3.72% | 9.38% | 676989 | 44719万 | 48.38 | 54.71 | -282.14 | | 142 | 盈方微 | 2023-09-05 二 | 6.36 | 6.41 | 6.46 | 6.57 | 6.32 | 0.78% | 6.72% | 484954 | 31376万 | 46.65 | 52.75 | -272.04 | | 143 | 盈方微 | 2023-09-04 一 | 6.26 | 6.25 | 6.41 | 6.50 | 6.22 | 2.56% | 6.14% | 443521 | 28201万 | 46.29 | 52.35 | -269.93 | | 144 | 盈方微 | 2023-09-01 五 | 6.35 | 6.48 | 6.25 | 6.35 | 6.21 | -3.55% | 5.11% | 368679 | 23124万 | 45.13 | 51.04 | -263.19 | | 145 | 盈方微 | 2023-08-31 四 | 6.41 | 6.41 | 6.48 | 6.66 | 6.26 | 1.09% | 11.01% | 795023 | 50939万 | 46.79 | 52.92 | -272.88 | | 146 | 盈方微 | 2023-08-30 三 | 5.85 | 5.83 | 6.41 | 6.41 | 5.85 | 9.95% | 8.36% | 603751 | 38164万 | 46.29 | 52.35 | -269.93 | | 147 | 盈方微 | 2023-08-29 二 | 5.66 | 5.69 | 5.83 | 5.85 | 5.66 | 2.46% | 2.25% | 162307 | 9392万 | 42.1 | 47.61 | -245.51 | | 148 | 盈方微 | 2023-08-28 一 | 5.85 | 5.58 | 5.69 | 5.87 | 5.65 | 1.97% | 2.82% | 203750 | 11785万 | 41.09 | 46.47 | -239.61 | | 149 | 盈方微 | 2023-08-25 五 | 5.74 | 5.77 | 5.58 | 5.74 | 5.54 | -3.29% | 2.09% | 150572 | 8477万 | 40.29 | 45.57 | -234.98 | | 150 | 盈方微 | 2023-08-23 三 | 6.04 | 6.04 | 5.87 | 6.04 | 5.85 | -2.81% | 1.66% | 119736 | 7097万 | 42.39 | 47.94 | -247.19 | | 151 | 盈方微 | 2023-08-22 二 | 5.99 | 5.96 | 6.04 | 6.04 | 5.91 | 1.34% | 1.70% | 122446 | 7314万 | 43.62 | 49.32 | -254.35 |
|
行情刷新 | 流通股东
 |
