| 股票名称 | 代码 000681 | 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 | 视觉中国 | 2024-04-19 五 | 12.40 | 12.46 | 12.23 | 12.54 | 12.14 | -1.85% | 1.58% | 106383 | 13080万 | 82.49 | 85.68 | 60.55 | 2 | 视觉中国 | 2024-04-18 四 | 12.48 | 12.54 | 12.46 | 12.73 | 12.26 | -0.64% | 2.23% | 150716 | 18877万 | 84.04 | 87.29 | 61.69 | 3 | 视觉中国 | 2024-04-17 三 | 12.14 | 11.91 | 12.54 | 12.63 | 12.14 | 5.29% | 2.46% | 165811 | 20692万 | 84.58 | 87.85 | 62.09 | 4 | 视觉中国 | 2024-04-16 二 | 12.49 | 12.55 | 11.91 | 12.62 | 11.88 | -5.10% | 3.15% | 212272 | 25673万 | 80.33 | 83.44 | 58.97 | 5 | 视觉中国 | 2024-04-15 一 | 12.81 | 12.91 | 12.55 | 13.03 | 12.36 | -2.79% | 2.55% | 171680 | 21729万 | 84.65 | 87.92 | 62.13 | 6 | 视觉中国 | 2024-04-12 五 | 13.12 | 13.28 | 12.91 | 13.25 | 12.90 | -2.79% | 2.13% | 143775 | 18779万 | 87.08 | 90.44 | 63.92 | 7 | 视觉中国 | 2024-04-11 四 | 12.67 | 12.77 | 13.28 | 13.62 | 12.66 | 3.99% | 3.72% | 250637 | 33192万 | 89.57 | 93.04 | 65.75 | 8 | 视觉中国 | 2024-04-10 三 | 13.11 | 13.19 | 12.77 | 13.12 | 12.62 | -3.18% | 2.35% | 158256 | 20318万 | 86.13 | 89.46 | 63.22 | 9 | 视觉中国 | 2024-04-09 二 | 13.00 | 13.04 | 13.19 | 13.25 | 12.99 | 1.15% | 1.68% | 113491 | 14892万 | 88.97 | 92.41 | 65.3 | 10 | 视觉中国 | 2024-04-08 一 | 13.40 | 13.40 | 13.04 | 13.40 | 13.02 | -2.69% | 2.36% | 159242 | 20980万 | 87.95 | 91.36 | 64.56 | 11 | 视觉中国 | 2024-04-03 三 | 13.79 | 13.86 | 13.40 | 13.80 | 13.24 | -3.32% | 2.98% | 200742 | 27002万 | 90.38 | 93.88 | 66.34 | 12 | 视觉中国 | 2024-04-02 二 | 14.32 | 14.30 | 13.86 | 14.33 | 13.78 | -3.08% | 3.47% | 233988 | 32572万 | 93.49 | 97.1 | 68.62 | 13 | 视觉中国 | 2024-04-01 一 | 13.68 | 13.72 | 14.30 | 14.31 | 13.68 | 4.23% | 3.47% | 233725 | 32923万 | 96.45 | 100.18 | 70.8 | 14 | 视觉中国 | 2024-03-29 五 | 13.84 | 13.94 | 13.72 | 13.87 | 13.49 | -1.58% | 3.07% | 207161 | 28287万 | 92.54 | 96.12 | 67.93 | 15 | 视觉中国 | 2024-03-28 四 | 13.38 | 13.44 | 13.94 | 14.19 | 13.30 | 3.72% | 4.75% | 320125 | 44468万 | 94.03 | 97.66 | 69.02 | 16 | 视觉中国 | 2024-03-27 三 | 14.20 | 14.34 | 13.44 | 14.35 | 13.40 | -6.28% | 5.46% | 368370 | 50717万 | 90.65 | 94.16 | 66.54 | 17 | 视觉中国 | 2024-03-26 二 | 14.96 | 15.00 | 14.34 | 15.27 | 14.16 | -4.40% | 7.26% | 490008 | 71520万 | 96.72 | 100.46 | 71 | 18 | 视觉中国 | 2024-03-25 一 | 16.60 | 15.40 | 15.00 | 16.89 | 14.95 | -2.60% | 11.72% | 790576 | 124721万 | 101.18 | 105.09 | 74.26 | 19 | 视觉中国 | 2024-03-22 五 | 14.83 | 14.88 | 15.40 | 15.53 | 14.38 | 3.49% | 10.04% | 676952 | 101997万 | 103.87 | 107.89 | 76.25 | 20 | 视觉中国 | 2024-03-21 四 | 14.88 | 14.70 | 14.88 | 15.28 | 14.80 | 1.22% | 8.19% | 552618 | 82985万 | 100.37 | 104.25 | 73.67 | 21 | 视觉中国 | 2024-03-20 三 | 14.27 | 14.31 | 14.70 | 14.75 | 14.25 | 2.73% | 5.72% | 385495 | 56261万 | 99.15 | 102.98 | 72.78 | 22 | 视觉中国 | 2024-03-19 二 | 14.38 | 14.37 | 14.31 | 14.60 | 14.29 | -0.42% | 4.38% | 295138 | 42609万 | 96.52 | 100.25 | 70.85 | 23 | 视觉中国 | 2024-03-18 一 | 14.15 | 14.08 | 14.37 | 14.38 | 14.00 | 2.06% | 3.75% | 252942 | 36001万 | 96.93 | 100.67 | 71.15 | 24 | 视觉中国 | 2024-03-15 五 | 13.95 | 14.02 | 14.08 | 14.09 | 13.79 | 0.43% | 2.14% | 144639 | 20183万 | 94.97 | 98.64 | 69.71 | 25 | 视觉中国 | 2024-03-14 四 | 14.13 | 14.18 | 14.02 | 14.13 | 13.73 | -1.13% | 3.25% | 219491 | 30666万 | 94.57 | 98.22 | 69.41 | 26 | 视觉中国 | 2024-03-08 五 | 13.41 | 13.45 | 13.79 | 13.85 | 13.32 | 2.53% | 2.82% | 190411 | 25912万 | 93.01 | 96.61 | 68.27 | 27 | 视觉中国 | 2024-03-07 四 | 13.88 | 13.93 | 13.45 | 14.07 | 13.44 | -3.45% | 4.09% | 276182 | 37886万 | 90.72 | 94.23 | 66.59 | 28 | 视觉中国 | 2024-03-06 三 | 13.89 | 14.04 | 13.93 | 14.18 | 13.76 | -0.78% | 3.33% | 224924 | 31382万 | 93.96 | 97.59 | 68.97 | 29 | 视觉中国 | 2024-03-05 二 | 14.07 | 14.45 | 14.04 | 14.35 | 13.90 | -2.84% | 5.43% | 365973 | 51677万 | 94.7 | 98.36 | 69.51 | 30 | 视觉中国 | 2024-03-04 一 | 14.21 | 14.20 | 14.45 | 14.69 | 13.65 | 1.76% | 6.74% | 454585 | 64151万 | 97.47 | 101.23 | 71.54 | 31 | 视觉中国 | 2024-03-01 五 | 13.71 | 13.70 | 14.20 | 14.24 | 13.65 | 3.65% | 5.95% | 401651 | 56213万 | 95.78 | 99.48 | 70.3 | 32 | 视觉中国 | 2024-02-29 四 | 13.00 | 13.10 | 13.70 | 13.74 | 12.95 | 4.58% | 4.62% | 311376 | 42093万 | 92.41 | 95.98 | 67.83 | 33 | 视觉中国 | 2024-02-28 三 | 14.13 | 14.10 | 13.10 | 14.33 | 13.00 | -7.09% | 7.29% | 491863 | 67847万 | 88.36 | 91.78 | 64.86 | 34 | 视觉中国 | 2024-02-27 二 | 13.41 | 13.49 | 14.10 | 14.10 | 13.33 | 4.52% | 5.59% | 376735 | 52051万 | 95.1 | 98.78 | 69.81 | 35 | 视觉中国 | 2024-02-26 一 | 13.50 | 13.65 | 13.49 | 13.74 | 13.26 | -1.17% | 5.39% | 363555 | 49136万 | 90.99 | 94.51 | 66.79 | 36 | 视觉中国 | 2024-02-23 五 | 13.45 | 13.39 | 13.65 | 13.69 | 13.19 | 1.94% | 6.01% | 405472 | 54717万 | 92.07 | 95.63 | 67.58 | 37 | 视觉中国 | 2024-02-22 四 | 13.05 | 13.05 | 13.39 | 13.47 | 13.01 | 2.61% | 4.92% | 332149 | 44207万 | 90.32 | 93.81 | 66.29 | 38 | 视觉中国 | 2024-02-21 三 | 12.85 | 13.33 | 13.05 | 13.45 | 12.73 | -2.10% | 6.59% | 444286 | 58385万 | 88.02 | 91.43 | 64.61 | 39 | 视觉中国 | 2024-02-20 二 | 13.20 | 13.05 | 13.33 | 13.81 | 12.77 | 2.15% | 8.99% | 606213 | 80381万 | 89.91 | 93.39 | 66 | 40 | 视觉中国 | 2024-02-19 一 | 12.66 | 11.86 | 13.05 | 13.05 | 12.30 | 10.03% | 6.24% | 420818 | 53572万 | 88.02 | 91.43 | 64.61 | 41 | 视觉中国 | 2024-02-08 四 | 11.41 | 11.26 | 11.86 | 11.88 | 11.32 | 5.33% | 3.21% | 216412 | 25359万 | 80 | 83.09 | 58.72 | 42 | 视觉中国 | 2024-02-07 三 | 11.01 | 10.91 | 11.26 | 11.58 | 10.96 | 3.21% | 3.48% | 234987 | 26628万 | 75.95 | 78.89 | 55.75 | 43 | 视觉中国 | 2024-02-06 二 | 10.05 | 10.10 | 10.91 | 11.10 | 9.86 | 8.02% | 3.66% | 246867 | 25875万 | 73.59 | 76.43 | 54.02 | 44 | 视觉中国 | 2024-02-05 一 | 10.95 | 11.13 | 10.10 | 11.02 | 10.02 | -9.25% | 4.03% | 272077 | 28050万 | 68.12 | 70.76 | 50 | 45 | 视觉中国 | 2024-02-02 五 | 11.55 | 11.64 | 11.13 | 12.00 | 10.60 | -4.38% | 3.20% | 215851 | 24556万 | 75.07 | 77.97 | 55.1 | 46 | 视觉中国 | 2024-02-01 四 | 11.70 | 11.70 | 11.64 | 11.98 | 11.30 | -0.51% | 2.74% | 184898 | 21486万 | 78.51 | 81.55 | 57.63 | 47 | 视觉中国 | 2024-01-31 三 | 12.18 | 12.22 | 11.70 | 12.42 | 11.63 | -4.26% | 2.91% | 196156 | 23589万 | 78.92 | 81.97 | 57.93 | 48 | 视觉中国 | 2024-01-30 二 | 12.59 | 12.65 | 12.22 | 12.74 | 12.19 | -3.40% | 1.58% | 106240 | 13231万 | 82.42 | 85.61 | 60.5 | 49 | 视觉中国 | 2024-01-29 一 | 13.09 | 13.08 | 12.65 | 13.18 | 12.64 | -3.29% | 2.18% | 146746 | 18797万 | 85.32 | 88.62 | 62.63 | 50 | 视觉中国 | 2024-01-26 五 | 13.17 | 13.18 | 13.08 | 13.45 | 13.00 | -0.76% | 2.68% | 180991 | 23887万 | 88.22 | 91.64 | 64.76 | 51 | 视觉中国 | 2024-01-25 四 | 12.59 | 12.57 | 13.18 | 13.25 | 12.40 | 4.85% | 3.14% | 211946 | 27400万 | 88.9 | 92.34 | 65.25 | 52 | 视觉中国 | 2024-01-24 三 | 12.52 | 12.45 | 12.57 | 12.60 | 12.01 | 0.96% | 2.29% | 154449 | 19019万 | 84.78 | 88.06 | 62.23 | 53 | 视觉中国 | 2024-01-23 二 | 12.05 | 12.05 | 12.45 | 12.50 | 11.98 | 3.32% | 2.31% | 155571 | 19162万 | 83.98 | 87.22 | 61.64 | 54 | 视觉中国 | 2024-01-22 一 | 12.88 | 12.95 | 12.05 | 12.99 | 11.95 | -6.95% | 2.59% | 174607 | 21721万 | 81.28 | 84.42 | 59.66 | 55 | 视觉中国 | 2024-01-19 五 | 12.98 | 12.99 | 12.95 | 13.26 | 12.91 | -0.31% | 2.68% | 180946 | 23700万 | 87.35 | 90.72 | 64.12 | 56 | 视觉中国 | 2024-01-18 四 | 12.90 | 12.93 | 12.99 | 13.00 | 12.51 | 0.46% | 2.93% | 197525 | 25152万 | 87.62 | 91.01 | 64.31 | 57 | 视觉中国 | 2024-01-17 三 | 13.25 | 13.26 | 12.93 | 13.28 | 12.91 | -2.49% | 1.45% | 97834 | 12838万 | 87.21 | 90.58 | 64.02 | 58 | 视觉中国 | 2024-01-16 二 | 13.41 | 13.43 | 13.26 | 13.42 | 13.03 | -1.27% | 2.06% | 139257 | 18332万 | 89.44 | 92.9 | 65.65 | 59 | 视觉中国 | 2024-01-15 一 | 13.39 | 13.46 | 13.43 | 13.56 | 13.30 | -0.22% | 1.19% | 80175 | 10781万 | 90.59 | 94.09 | 66.49 | 60 | 视觉中国 | 2024-01-12 五 | 13.75 | 13.82 | 13.46 | 13.90 | 13.46 | -2.60% | 1.86% | 125633 | 17102万 | 90.79 | 94.3 | 66.64 | 61 | 视觉中国 | 2024-01-11 四 | 13.39 | 13.41 | 13.82 | 13.85 | 13.39 | 3.06% | 2.22% | 149846 | 20486万 | 93.22 | 96.82 | 68.42 | 62 | 视觉中国 | 2024-01-10 三 | 13.67 | 13.75 | 13.41 | 13.70 | 13.36 | -2.47% | 1.87% | 126233 | 17021万 | 90.45 | 93.95 | 66.39 | 63 | 视觉中国 | 2024-01-09 二 | 13.97 | 13.75 | 13.75 | 14.01 | 13.60 | 0.00% | 1.82% | 122873 | 16976万 | 92.74 | 96.33 | 68.08 | 64 | 视觉中国 | 2024-01-08 一 | 14.12 | 14.13 | 13.75 | 14.15 | 13.75 | -2.69% | 2.17% | 146144 | 20322万 | 92.74 | 96.33 | 68.08 | 65 | 视觉中国 | 2024-01-05 五 | 14.54 | 14.37 | 14.13 | 14.64 | 14.02 | -1.67% | 2.71% | 182633 | 26180万 | 95.31 | 98.99 | 69.96 | 66 | 视觉中国 | 2024-01-04 四 | 14.52 | 14.58 | 14.37 | 14.56 | 14.12 | -1.44% | 2.16% | 145363 | 20863万 | 96.93 | 100.67 | 71.15 | 67 | 视觉中国 | 2024-01-03 三 | 14.52 | 14.56 | 14.58 | 14.69 | 14.30 | 0.14% | 2.27% | 152800 | 22204万 | 98.34 | 102.14 | 72.19 | 68 | 视觉中国 | 2024-01-02 二 | 14.68 | 14.70 | 14.56 | 14.92 | 14.52 | -0.95% | 2.70% | 182321 | 26760万 | 98.21 | 102 | 72.09 | 69 | 视觉中国 | 2023-12-29 五 | 14.26 | 14.26 | 14.70 | 14.85 | 14.20 | 3.09% | 3.99% | 269408 | 39370万 | 99.15 | 102.98 | 72.78 | 70 | 视觉中国 | 2023-12-28 四 | 14.15 | 14.18 | 14.26 | 14.43 | 13.82 | 0.56% | 3.29% | 221742 | 31556万 | 96.18 | 99.9 | 70.6 | 71 | 视觉中国 | 2023-12-27 三 | 14.23 | 14.13 | 14.18 | 14.28 | 13.98 | 0.35% | 2.53% | 170573 | 24107万 | 95.71 | 99.34 | 70.2 | 72 | 视觉中国 | 2023-12-26 二 | 14.76 | 14.63 | 14.13 | 14.77 | 14.10 | -3.42% | 2.89% | 195132 | 27875万 | 95.37 | 98.99 | 69.96 | 73 | 视觉中国 | 2023-12-25 一 | 14.80 | 14.80 | 14.63 | 14.95 | 14.11 | -1.15% | 4.32% | 291425 | 42347万 | 98.74 | 102.49 | 72.43 | 74 | 视觉中国 | 2023-12-22 五 | 15.96 | 16.06 | 14.80 | 16.15 | 14.65 | -7.85% | 8.53% | 575473 | 87562万 | 99.89 | 103.69 | 73.27 | 75 | 视觉中国 | 2023-12-21 四 | 15.65 | 15.80 | 16.06 | 16.15 | 15.52 | 1.65% | 4.12% | 278162 | 44129万 | 108.39 | 112.51 | 79.51 | 76 | 视觉中国 | 2023-12-20 三 | 16.60 | 16.53 | 15.80 | 16.60 | 15.77 | -4.42% | 5.08% | 342694 | 55089万 | 106.64 | 110.69 | 78.23 | 77 | 视觉中国 | 2023-12-19 二 | 16.25 | 16.33 | 16.53 | 16.64 | 16.11 | 1.22% | 4.19% | 282733 | 46501万 | 111.57 | 115.81 | 81.84 | 78 | 视觉中国 | 2023-12-18 一 | 16.72 | 16.72 | 16.33 | 16.88 | 16.23 | -2.33% | 4.45% | 300625 | 49525万 | 110.22 | 114.4 | 80.85 | 79 | 视觉中国 | 2023-12-15 五 | 16.60 | 16.61 | 16.72 | 17.00 | 16.20 | 0.66% | 6.61% | 446340 | 74529万 | 112.85 | 117.14 | 82.78 | 80 | 视觉中国 | 2023-12-14 四 | 16.79 | 16.80 | 16.61 | 17.03 | 16.57 | -1.13% | 5.43% | 366486 | 61432万 | 112.11 | 116.37 | 82.24 | 81 | 视觉中国 | 2023-12-13 三 | 17.08 | 17.19 | 16.80 | 17.38 | 16.73 | -2.27% | 5.52% | 372522 | 63222万 | 113.39 | 117.7 | 83.18 | 82 | 视觉中国 | 2023-12-12 二 | 17.49 | 17.36 | 17.19 | 17.63 | 17.06 | -0.98% | 7.11% | 479934 | 82992万 | 116.02 | 120.43 | 85.11 | 83 | 视觉中国 | 2023-12-11 一 | 17.21 | 17.15 | 17.36 | 17.45 | 16.81 | 1.22% | 10.86% | 732831 | 125649万 | 117.17 | 121.62 | 85.95 | 84 | 视觉中国 | 2023-12-08 五 | 17.81 | 17.42 | 17.15 | 17.93 | 17.13 | -1.55% | 19.56% | 1320473 | 231444万 | 115.75 | 120.15 | 84.91 | 85 | 视觉中国 | 2023-12-07 四 | 16.00 | 15.84 | 17.42 | 17.42 | 16.00 | 9.97% | 14.95% | 1008922 | 170235万 | 117.57 | 122.04 | 86.25 | 86 | 视觉中国 | 2023-12-06 三 | 15.47 | 15.47 | 15.84 | 16.10 | 15.13 | 2.39% | 4.44% | 299890 | 46960万 | 106.91 | 110.97 | 78.42 | 87 | 视觉中国 | 2023-12-05 二 | 16.10 | 16.15 | 15.47 | 16.15 | 15.45 | -4.21% | 4.01% | 270565 | 42600万 | 104.41 | 108.38 | 76.59 | 88 | 视觉中国 | 2023-12-04 一 | 16.13 | 16.08 | 16.15 | 16.52 | 16.10 | 0.44% | 6.15% | 415142 | 67707万 | 109 | 113.14 | 79.96 | 89 | 视觉中国 | 2023-12-01 五 | 15.35 | 15.26 | 16.08 | 16.17 | 15.35 | 5.37% | 6.91% | 466298 | 73824万 | 108.53 | 112.65 | 79.61 | 90 | 视觉中国 | 2023-11-30 四 | 15.54 | 15.57 | 15.26 | 15.57 | 15.10 | -1.99% | 3.41% | 230354 | 35201万 | 102.99 | 106.91 | 75.55 | 91 | 视觉中国 | 2023-11-29 三 | 15.63 | 15.69 | 15.57 | 15.78 | 15.46 | -0.76% | 2.77% | 186636 | 29153万 | 105.09 | 109.08 | 77.09 | 92 | 视觉中国 | 2023-11-28 二 | 15.70 | 15.70 | 15.69 | 15.81 | 15.21 | -0.06% | 3.69% | 248996 | 38749万 | 105.9 | 109.92 | 77.68 | 93 | 视觉中国 | 2023-11-24 五 | 16.30 | 16.40 | 15.85 | 16.45 | 15.77 | -3.35% | 5.44% | 367318 | 59005万 | 106.98 | 111.04 | 78.47 | 94 | 视觉中国 | 2023-11-23 四 | 16.43 | 16.48 | 16.40 | 16.51 | 16.01 | -0.49% | 6.05% | 408592 | 66468万 | 110.69 | 114.89 | 81.2 | 95 | 视觉中国 | 2023-11-22 三 | 16.50 | 16.82 | 16.48 | 17.09 | 16.48 | -2.02% | 11.64% | 785308 | 131516万 | 111.23 | 115.46 | 81.59 | 96 | 视觉中国 | 2023-11-21 二 | 17.15 | 17.08 | 16.82 | 17.88 | 16.72 | -1.52% | 19.56% | 1320409 | 228880万 | 113.52 | 117.84 | 83.28 | 97 | 视觉中国 | 2023-11-20 一 | 15.45 | 15.53 | 17.08 | 17.08 | 15.37 | 9.98% | 9.63% | 650221 | 105629万 | 115.28 | 119.66 | 84.56 | 98 | 视觉中国 | 2023-11-17 五 | 15.65 | 15.70 | 15.53 | 15.71 | 15.39 | -1.08% | 3.20% | 215722 | 33426万 | 104.82 | 108.8 | 76.89 | 99 | 视觉中国 | 2023-11-16 四 | 15.50 | 15.64 | 15.70 | 16.00 | 15.41 | 0.38% | 4.31% | 290968 | 45816万 | 105.96 | 109.99 | 77.73 | 100 | 视觉中国 | 2023-11-15 三 | 15.86 | 15.86 | 15.64 | 16.03 | 15.56 | -1.39% | 5.60% | 378214 | 59494万 | 105.56 | 109.57 | 77.43 | 101 | 视觉中国 | 2023-11-14 二 | 15.12 | 15.07 | 15.86 | 16.23 | 15.07 | 5.24% | 9.52% | 642856 | 101054万 | 107.04 | 111.11 | 78.52 | 102 | 视觉中国 | 2023-11-13 一 | 14.84 | 14.72 | 15.07 | 15.26 | 14.80 | 2.38% | 2.74% | 184739 | 27866万 | 101.71 | 105.58 | 74.61 | 103 | 视觉中国 | 2023-11-10 五 | 15.00 | 15.04 | 14.72 | 15.07 | 14.70 | -2.13% | 2.73% | 184030 | 27232万 | 99.35 | 103.12 | 72.88 | 104 | 视觉中国 | 2023-11-09 四 | 15.27 | 15.34 | 15.04 | 15.46 | 15.02 | -1.96% | 3.59% | 242110 | 36720万 | 101.51 | 105.37 | 74.46 | 105 | 视觉中国 | 2023-11-08 三 | 15.03 | 15.05 | 15.34 | 15.57 | 14.95 | 1.93% | 5.14% | 346909 | 53213万 | 103.53 | 107.47 | 75.95 | 106 | 视觉中国 | 2023-11-07 二 | 15.03 | 15.04 | 15.05 | 15.11 | 14.86 | 0.07% | 2.89% | 195213 | 29260万 | 101.58 | 105.44 | 74.51 | 107 | 视觉中国 | 2023-11-06 一 | 14.34 | 14.34 | 15.04 | 15.05 | 14.34 | 4.88% | 4.35% | 293716 | 43631万 | 101.51 | 105.37 | 74.46 | 108 | 视觉中国 | 2023-11-03 五 | 14.08 | 14.08 | 14.34 | 14.45 | 13.90 | 1.85% | 3.23% | 218085 | 31101万 | 96.79 | 100.46 | 71 | 109 | 视觉中国 | 2023-11-02 四 | 14.10 | 14.02 | 14.08 | 14.43 | 14.06 | 0.43% | 3.43% | 231344 | 32955万 | 95.03 | 98.64 | 69.71 | 110 | 视觉中国 | 2023-11-01 三 | 14.10 | 14.16 | 14.02 | 14.47 | 13.99 | -0.99% | 2.41% | 162392 | 23038万 | 94.63 | 98.22 | 69.41 | 111 | 视觉中国 | 2023-10-31 二 | 14.30 | 14.07 | 14.16 | 14.45 | 14.01 | 0.64% | 2.85% | 192290 | 27216万 | 95.57 | 99.2 | 70.11 | 112 | 视觉中国 | 2023-10-30 一 | 13.77 | 13.93 | 14.07 | 14.13 | 13.77 | 1.01% | 2.00% | 135297 | 18953万 | 94.96 | 98.57 | 72.9 | 113 | 视觉中国 | 2023-10-27 五 | 13.85 | 13.87 | 13.93 | 14.03 | 13.57 | 0.43% | 1.80% | 121664 | 16812万 | 94.02 | 97.59 | 72.17 | 114 | 视觉中国 | 2023-10-26 四 | 13.77 | 13.85 | 13.87 | 13.93 | 13.62 | 0.14% | 1.56% | 105538 | 14532万 | 93.61 | 97.17 | 71.86 | 115 | 视觉中国 | 2023-10-25 三 | 13.59 | 13.58 | 13.85 | 14.04 | 13.58 | 1.99% | 2.35% | 158640 | 22009万 | 93.48 | 97.03 | 71.76 | 116 | 视觉中国 | 2023-10-24 二 | 13.19 | 13.07 | 13.58 | 13.77 | 13.14 | 3.90% | 2.66% | 179579 | 24269万 | 91.66 | 95.14 | 70.36 | 117 | 视觉中国 | 2023-10-23 一 | 13.48 | 13.57 | 13.07 | 13.60 | 13.00 | -3.68% | 2.05% | 138337 | 18312万 | 88.21 | 91.57 | 67.72 | 118 | 视觉中国 | 2023-10-20 五 | 13.96 | 14.01 | 13.57 | 14.02 | 13.51 | -3.14% | 2.21% | 149178 | 20452万 | 91.59 | 95.07 | 70.31 | 119 | 视觉中国 | 2023-10-19 四 | 14.18 | 14.23 | 14.01 | 14.36 | 14.00 | -1.55% | 1.85% | 124717 | 17692万 | 94.56 | 98.15 | 72.59 | 120 | 视觉中国 | 2023-10-18 三 | 14.48 | 14.59 | 14.23 | 14.48 | 14.08 | -2.47% | 1.78% | 120400 | 17154万 | 96.04 | 99.69 | 73.73 | 121 | 视觉中国 | 2023-10-17 二 | 14.52 | 14.52 | 14.59 | 14.73 | 14.41 | 0.48% | 1.73% | 116514 | 16956万 | 98.47 | 102.21 | 75.59 | 122 | 视觉中国 | 2023-10-16 一 | 14.78 | 14.78 | 14.52 | 14.78 | 14.44 | -1.76% | 2.25% | 151850 | 22150万 | 98 | 101.72 | 75.23 | 123 | 视觉中国 | 2023-10-13 五 | 15.00 | 15.03 | 14.78 | 15.09 | 14.74 | -1.66% | 2.56% | 172996 | 25735万 | 99.75 | 103.55 | 76.57 | 124 | 视觉中国 | 2023-10-12 四 | 15.30 | 15.46 | 15.03 | 15.36 | 14.99 | -2.78% | 3.70% | 250049 | 37777万 | 101.44 | 105.3 | 77.87 | 125 | 视觉中国 | 2023-10-11 三 | 15.18 | 15.28 | 15.46 | 15.80 | 15.10 | 1.18% | 5.58% | 376770 | 58493万 | 104.34 | 108.31 | 80.1 | 126 | 视觉中国 | 2023-10-10 二 | 14.97 | 15.07 | 15.28 | 15.55 | 14.92 | 1.39% | 4.35% | 293434 | 44695万 | 103.13 | 107.05 | 79.17 | 127 | 视觉中国 | 2023-10-09 一 | 14.95 | 14.99 | 15.07 | 15.38 | 14.66 | 0.53% | 3.41% | 230152 | 34584万 | 101.71 | 105.58 | 78.08 | 128 | 视觉中国 | 2023-09-28 四 | 14.83 | 14.88 | 14.99 | 15.09 | 14.83 | 0.74% | 2.41% | 162698 | 24383万 | 101.17 | 105.02 | 77.66 | 129 | 视觉中国 | 2023-09-27 三 | 14.52 | 14.64 | 14.88 | 15.32 | 14.52 | 1.64% | 4.44% | 299335 | 44758万 | 100.43 | 104.25 | 77.09 | 130 | 视觉中国 | 2023-09-26 二 | 14.50 | 14.43 | 14.64 | 14.87 | 14.41 | 1.46% | 3.30% | 222574 | 32708万 | 98.81 | 102.56 | 75.85 | 131 | 视觉中国 | 2023-09-25 一 | 14.58 | 14.65 | 14.43 | 14.77 | 14.35 | -1.50% | 2.35% | 158563 | 23034万 | 97.39 | 101.09 | 74.76 | 132 | 视觉中国 | 2023-09-22 五 | 14.00 | 13.97 | 14.65 | 14.67 | 13.94 | 4.87% | 3.67% | 247683 | 35765万 | 98.88 | 102.63 | 75.9 | 133 | 视觉中国 | 2023-09-21 四 | 14.07 | 14.10 | 13.97 | 14.25 | 13.94 | -0.92% | 1.64% | 110949 | 15599万 | 94.29 | 97.87 | 72.38 | 134 | 视觉中国 | 2023-09-20 三 | 14.20 | 14.25 | 14.10 | 14.43 | 14.07 | -1.05% | 1.57% | 106214 | 15101万 | 95.17 | 98.78 | 73.05 | 135 | 视觉中国 | 2023-09-19 二 | 14.48 | 14.50 | 14.25 | 14.55 | 14.21 | -1.72% | 1.82% | 123174 | 17652万 | 96.18 | 99.83 | 73.83 | 136 | 视觉中国 | 2023-09-18 一 | 14.30 | 14.38 | 14.50 | 14.60 | 14.18 | 0.83% | 1.83% | 123372 | 17877万 | 97.87 | 101.58 | 75.12 | 137 | 视觉中国 | 2023-09-15 五 | 14.60 | 14.58 | 14.38 | 14.66 | 14.38 | -1.37% | 1.95% | 131721 | 19109万 | 97.06 | 100.74 | 74.5 | 138 | 视觉中国 | 2023-09-14 四 | 14.83 | 14.81 | 14.58 | 14.83 | 14.46 | -1.55% | 2.46% | 166132 | 24249万 | 98.4 | 102.14 | 75.54 | 139 | 视觉中国 | 2023-09-13 三 | 15.29 | 15.29 | 14.81 | 15.34 | 14.71 | -3.14% | 2.85% | 192473 | 28708万 | 99.96 | 103.76 | 76.73 | 140 | 视觉中国 | 2023-09-12 二 | 15.35 | 15.40 | 15.29 | 15.48 | 15.23 | -0.71% | 1.79% | 121017 | 18538万 | 103.2 | 107.12 | 79.22 | 141 | 视觉中国 | 2023-09-11 一 | 15.05 | 15.00 | 15.40 | 15.58 | 15.03 | 2.67% | 3.01% | 202972 | 31069万 | 103.94 | 107.89 | 79.79 | 142 | 视觉中国 | 2023-09-08 五 | 15.05 | 15.20 | 15.00 | 15.28 | 14.89 | -1.32% | 2.09% | 141079 | 21176万 | 101.24 | 105.09 | 77.71 | 143 | 视觉中国 | 2023-09-07 四 | 15.53 | 15.53 | 15.20 | 15.67 | 15.19 | -2.12% | 2.47% | 166937 | 25669万 | 102.59 | 106.49 | 78.75 | 144 | 视觉中国 | 2023-09-06 三 | 15.48 | 15.56 | 15.53 | 15.58 | 15.26 | -0.19% | 2.25% | 152083 | 23518万 | 104.82 | 108.8 | 80.46 | 145 | 视觉中国 | 2023-09-05 二 | 15.77 | 15.90 | 15.56 | 15.84 | 15.52 | -2.14% | 2.84% | 191364 | 29929万 | 105.02 | 109.01 | 80.62 | 146 | 视觉中国 | 2023-09-04 一 | 15.65 | 15.62 | 15.90 | 15.91 | 15.46 | 1.79% | 3.73% | 251536 | 39478万 | 107.31 | 111.39 | 82.38 | 147 | 视觉中国 | 2023-09-01 五 | 15.70 | 15.68 | 15.62 | 15.84 | 15.51 | -0.38% | 2.95% | 199182 | 31182万 | 105.42 | 109.43 | 80.93 | 148 | 视觉中国 | 2023-08-31 四 | 15.72 | 15.89 | 15.68 | 15.80 | 15.44 | -1.32% | 4.64% | 313444 | 48990万 | 105.83 | 109.85 | 81.24 | 149 | 视觉中国 | 2023-08-30 三 | 15.49 | 15.49 | 15.89 | 15.94 | 15.42 | 2.58% | 6.23% | 420712 | 66004万 | 107.25 | 111.32 | 82.33 | 150 | 视觉中国 | 2023-08-29 二 | 14.95 | 14.92 | 15.49 | 15.59 | 14.84 | 3.82% | 4.46% | 300948 | 46228万 | 104.55 | 108.52 | 80.25 | 151 | 视觉中国 | 2023-08-28 一 | 15.80 | 14.86 | 14.92 | 15.87 | 14.86 | 0.40% | 4.09% | 275996 | 42188万 | 100.7 | 104.53 | 77.3 | 152 | 视觉中国 | 2023-08-25 五 | 15.16 | 15.36 | 14.86 | 15.42 | 14.67 | -3.26% | 4.00% | 269667 | 40393万 | 100.29 | 104.11 | 76.99 | 153 | 视觉中国 | 2023-08-23 三 | 15.54 | 15.67 | 15.33 | 15.84 | 15.27 | -2.17% | 4.43% | 298977 | 46379万 | 103.47 | 107.4 | 79.42 | 154 | 视觉中国 | 2023-08-22 二 | 15.03 | 14.82 | 15.67 | 15.68 | 14.92 | 5.74% | 6.67% | 450347 | 69047万 | 105.76 | 109.78 | 81.19 |
|
行情刷新 | 流通股东
|