| 股票名称 | 代码 000719 | 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 | 中原传媒 | 2024-04-26 五 | 10.00 | 10.03 | 10.20 | 10.32 | 9.97 | 1.69% | 4.06% | 270898 | 27494万 | 68.05 | 104.37 | 7.9 | 2 | 中原传媒 | 2024-04-25 四 | 10.14 | 10.27 | 10.03 | 10.20 | 9.90 | -2.34% | 4.38% | 292181 | 29372万 | 66.91 | 102.63 | 7.77 | 3 | 中原传媒 | 2024-04-24 三 | 10.17 | 11.30 | 10.27 | 10.46 | 10.17 | -9.12% | 8.53% | 568982 | 58126万 | 68.52 | 105.08 | 7.96 | 4 | 中原传媒 | 2024-04-23 二 | 11.54 | 11.63 | 11.30 | 11.73 | 11.17 | -2.84% | 2.87% | 191543 | 21809万 | 75.39 | 115.62 | 8.76 | 5 | 中原传媒 | 2024-04-22 一 | 11.50 | 11.58 | 11.63 | 11.76 | 11.36 | 0.43% | 3.16% | 211085 | 24455万 | 77.59 | 119 | 8.57 | 6 | 中原传媒 | 2024-04-19 五 | 11.83 | 11.93 | 11.58 | 11.95 | 11.51 | -2.93% | 3.84% | 256165 | 29907万 | 77.26 | 118.49 | 8.53 | 7 | 中原传媒 | 2024-04-18 四 | 12.05 | 12.22 | 11.93 | 12.10 | 11.75 | -2.37% | 6.01% | 400626 | 47787万 | 79.59 | 122.07 | 8.79 | 8 | 中原传媒 | 2024-04-17 三 | 11.67 | 11.69 | 12.22 | 12.22 | 11.65 | 4.53% | 7.29% | 486065 | 58460万 | 81.53 | 125.04 | 9 | 9 | 中原传媒 | 2024-04-16 二 | 11.75 | 11.84 | 11.69 | 12.05 | 11.50 | -1.27% | 4.42% | 295099 | 34710万 | 77.99 | 119.61 | 8.61 | 10 | 中原传媒 | 2024-04-15 一 | 11.47 | 11.51 | 11.84 | 12.06 | 11.40 | 2.87% | 4.83% | 321977 | 37953万 | 78.99 | 121.15 | 8.72 | 11 | 中原传媒 | 2024-04-12 五 | 11.69 | 11.78 | 11.51 | 11.73 | 11.47 | -2.29% | 2.45% | 163335 | 18924万 | 76.79 | 117.77 | 8.48 | 12 | 中原传媒 | 2024-04-11 四 | 11.47 | 11.54 | 11.78 | 11.95 | 11.46 | 2.08% | 3.95% | 263551 | 31118万 | 78.59 | 120.53 | 8.68 | 13 | 中原传媒 | 2024-04-10 三 | 11.80 | 11.83 | 11.54 | 11.82 | 11.36 | -2.45% | 3.07% | 204487 | 23586万 | 76.99 | 118.08 | 8.5 | 14 | 中原传媒 | 2024-04-09 二 | 11.81 | 11.75 | 11.83 | 11.90 | 11.71 | 0.68% | 2.42% | 161398 | 19056万 | 78.92 | 121.05 | 8.72 | 15 | 中原传媒 | 2024-04-08 一 | 11.83 | 11.88 | 11.75 | 11.92 | 11.67 | -1.09% | 2.80% | 186822 | 22042万 | 78.39 | 120.23 | 8.66 | 16 | 中原传媒 | 2024-04-03 三 | 12.20 | 12.18 | 11.88 | 12.29 | 11.80 | -2.46% | 3.74% | 249548 | 29795万 | 79.26 | 121.56 | 8.75 | 17 | 中原传媒 | 2024-04-02 二 | 12.90 | 12.81 | 12.18 | 12.96 | 12.00 | -4.92% | 6.45% | 430599 | 53096万 | 81.26 | 124.63 | 8.97 | 18 | 中原传媒 | 2024-04-01 一 | 12.59 | 12.59 | 12.81 | 12.89 | 12.50 | 1.75% | 4.52% | 301308 | 38285万 | 85.46 | 131.07 | 9.44 | 19 | 中原传媒 | 2024-03-29 五 | 12.92 | 13.04 | 12.59 | 13.02 | 12.50 | -3.45% | 5.83% | 389123 | 49413万 | 83.99 | 128.82 | 9.28 | 20 | 中原传媒 | 2024-03-28 四 | 12.67 | 12.95 | 13.04 | 13.30 | 12.65 | 0.69% | 7.48% | 498869 | 65137万 | 87 | 133.43 | 9.61 | 21 | 中原传媒 | 2024-03-27 三 | 12.85 | 12.87 | 12.95 | 13.60 | 12.60 | 0.62% | 9.40% | 626838 | 81954万 | 86.4 | 132.5 | 9.54 | 22 | 中原传媒 | 2024-03-26 二 | 13.50 | 13.50 | 12.87 | 13.98 | 12.63 | -4.67% | 10.54% | 703211 | 92693万 | 85.86 | 131.69 | 9.48 | 23 | 中原传媒 | 2024-03-25 一 | 15.33 | 14.49 | 13.50 | 15.58 | 13.50 | -6.83% | 17.48% | 1166299 | 172580万 | 90.06 | 138.13 | 9.95 | 24 | 中原传媒 | 2024-03-22 五 | 12.50 | 13.17 | 14.49 | 14.49 | 12.40 | 10.02% | 10.78% | 719500 | 101953万 | 96.67 | 148.26 | 10.68 | 25 | 中原传媒 | 2024-03-21 四 | 12.78 | 12.27 | 13.17 | 13.40 | 12.28 | 7.33% | 10.50% | 700744 | 89540万 | 87.86 | 134.76 | 9.7 | 26 | 中原传媒 | 2024-03-20 三 | 12.09 | 11.94 | 12.27 | 12.79 | 11.71 | 2.76% | 9.66% | 644642 | 78246万 | 81.86 | 125.55 | 9.04 | 27 | 中原传媒 | 2024-03-19 二 | 11.94 | 10.85 | 11.94 | 11.94 | 11.94 | 10.05% | 1.45% | 96686 | 11544万 | 79.66 | 122.17 | 8.8 | 28 | 中原传媒 | 2024-03-18 一 | 10.50 | 10.51 | 10.85 | 10.88 | 10.50 | 3.24% | 2.59% | 172910 | 18574万 | 72.39 | 111.02 | 10.5 | 29 | 中原传媒 | 2024-03-15 五 | 10.43 | 10.45 | 10.51 | 10.56 | 10.37 | 0.57% | 1.70% | 113208 | 11860万 | 70.12 | 107.54 | 10.17 | 30 | 中原传媒 | 2024-03-14 四 | 10.76 | 10.94 | 10.45 | 10.78 | 10.37 | -4.48% | 3.62% | 241279 | 25444万 | 69.72 | 106.92 | 10.11 | 31 | 中原传媒 | 2024-03-08 五 | 10.06 | 10.07 | 10.45 | 10.46 | 10.06 | 3.77% | 2.75% | 183357 | 18893万 | 69.72 | 106.92 | 10.11 | 32 | 中原传媒 | 2024-03-07 四 | 10.21 | 10.22 | 10.07 | 10.30 | 10.05 | -1.47% | 1.74% | 115780 | 11776万 | 67.18 | 103.04 | 9.74 | 33 | 中原传媒 | 2024-03-06 三 | 10.22 | 10.34 | 10.22 | 10.34 | 10.08 | -1.16% | 2.41% | 160538 | 16406万 | 68.18 | 104.57 | 9.89 | 34 | 中原传媒 | 2024-03-05 二 | 10.20 | 10.22 | 10.34 | 10.51 | 10.15 | 1.17% | 3.66% | 244277 | 25268万 | 68.98 | 105.8 | 10.01 | 35 | 中原传媒 | 2024-03-04 一 | 10.15 | 10.20 | 10.22 | 10.28 | 9.97 | 0.20% | 2.21% | 147477 | 14979万 | 68.18 | 104.57 | 9.89 | 36 | 中原传媒 | 2024-03-01 五 | 10.15 | 10.20 | 10.20 | 10.24 | 10.02 | 0.00% | 2.45% | 163387 | 16569万 | 68.05 | 104.37 | 9.87 | 37 | 中原传媒 | 2024-02-29 四 | 9.85 | 9.88 | 10.20 | 10.37 | 9.79 | 3.24% | 2.90% | 193728 | 19589万 | 68.05 | 104.37 | 9.87 | 38 | 中原传媒 | 2024-02-28 三 | 10.29 | 10.24 | 9.88 | 10.52 | 9.86 | -3.52% | 3.69% | 246028 | 25061万 | 65.91 | 101.09 | 9.56 | 39 | 中原传媒 | 2024-02-27 二 | 9.94 | 10.01 | 10.24 | 10.24 | 9.88 | 2.30% | 2.74% | 182883 | 18437万 | 68.32 | 104.78 | 9.91 | 40 | 中原传媒 | 2024-02-26 一 | 9.98 | 10.00 | 10.01 | 10.16 | 9.79 | 0.10% | 2.81% | 187333 | 18665万 | 66.78 | 102.42 | 9.69 | 41 | 中原传媒 | 2024-02-23 五 | 9.99 | 9.99 | 10.00 | 10.04 | 9.81 | 0.10% | 3.11% | 207307 | 20608万 | 66.71 | 102.32 | 9.68 | 42 | 中原传媒 | 2024-02-22 四 | 9.65 | 9.74 | 9.99 | 10.17 | 9.64 | 2.57% | 3.82% | 254599 | 25201万 | 66.65 | 102.22 | 9.67 | 43 | 中原传媒 | 2024-02-21 三 | 9.60 | 10.07 | 9.74 | 10.00 | 9.40 | -3.28% | 5.13% | 342066 | 33369万 | 64.98 | 99.66 | 9.42 | 44 | 中原传媒 | 2024-02-20 二 | 9.45 | 9.50 | 10.07 | 10.45 | 9.25 | 6.00% | 5.32% | 354668 | 35230万 | 67.18 | 103.04 | 9.74 | 45 | 中原传媒 | 2024-02-19 一 | 9.19 | 9.11 | 9.50 | 9.51 | 9.18 | 4.28% | 2.58% | 171982 | 16205万 | 63.38 | 97.2 | 9.19 | 46 | 中原传媒 | 2024-02-08 四 | 8.75 | 8.66 | 9.11 | 9.26 | 8.75 | 5.20% | 2.91% | 194127 | 17598万 | 60.78 | 93.21 | 8.82 | 47 | 中原传媒 | 2024-02-07 三 | 8.52 | 8.55 | 8.66 | 8.90 | 8.48 | 1.29% | 2.48% | 165722 | 14394万 | 57.77 | 88.61 | 8.38 | 48 | 中原传媒 | 2024-02-06 二 | 8.00 | 8.11 | 8.55 | 8.70 | 7.69 | 5.43% | 2.78% | 185405 | 15238万 | 57.04 | 87.48 | 8.27 | 49 | 中原传媒 | 2024-02-05 一 | 8.68 | 8.86 | 8.11 | 8.79 | 7.97 | -8.47% | 3.05% | 203436 | 16884万 | 54.11 | 82.98 | 7.85 | 50 | 中原传媒 | 2024-02-02 五 | 8.96 | 9.08 | 8.86 | 9.49 | 8.60 | -2.42% | 2.87% | 191734 | 17466万 | 59.11 | 90.66 | 8.57 | 51 | 中原传媒 | 2024-02-01 四 | 9.26 | 9.45 | 9.08 | 9.35 | 8.92 | -3.92% | 3.20% | 213485 | 19475万 | 60.58 | 92.91 | 8.79 | 52 | 中原传媒 | 2024-01-31 三 | 9.30 | 9.40 | 9.45 | 9.84 | 9.27 | 0.53% | 3.29% | 219503 | 21102万 | 63.05 | 96.69 | 9.14 | 53 | 中原传媒 | 2024-01-30 二 | 9.51 | 9.63 | 9.40 | 9.81 | 9.39 | -2.39% | 1.82% | 121131 | 11566万 | 62.71 | 96.18 | 9.1 | 54 | 中原传媒 | 2024-01-29 一 | 9.78 | 9.80 | 9.63 | 9.82 | 9.55 | -1.73% | 2.38% | 158533 | 15327万 | 64.25 | 98.53 | 9.32 | 55 | 中原传媒 | 2024-01-26 五 | 9.78 | 9.66 | 9.80 | 10.05 | 9.66 | 1.45% | 3.02% | 201564 | 19876万 | 65.38 | 100.27 | 9.48 | 56 | 中原传媒 | 2024-01-25 四 | 9.11 | 9.04 | 9.66 | 9.74 | 9.04 | 6.86% | 2.78% | 185598 | 17589万 | 64.45 | 98.84 | 9.35 | 57 | 中原传媒 | 2024-01-24 三 | 8.95 | 8.90 | 9.04 | 9.09 | 8.71 | 1.57% | 1.34% | 89629 | 7986万 | 60.31 | 92.5 | 8.75 | 58 | 中原传媒 | 2024-01-23 二 | 8.49 | 8.58 | 8.90 | 8.92 | 8.49 | 3.73% | 1.65% | 109887 | 9616万 | 59.38 | 91.07 | 8.61 | 59 | 中原传媒 | 2024-01-22 一 | 9.19 | 9.17 | 8.58 | 9.22 | 8.47 | -6.43% | 1.83% | 121909 | 10761万 | 57.24 | 87.79 | 8.3 | 60 | 中原传媒 | 2024-01-19 五 | 9.11 | 9.15 | 9.17 | 9.38 | 9.10 | 0.22% | 1.47% | 97910 | 9074万 | 61.18 | 93.83 | 8.87 | 61 | 中原传媒 | 2024-01-18 四 | 9.12 | 9.15 | 9.15 | 9.22 | 8.86 | 0.00% | 1.58% | 105398 | 9511万 | 61.04 | 93.62 | 8.85 | 62 | 中原传媒 | 2024-01-17 三 | 9.37 | 9.41 | 9.15 | 9.40 | 9.15 | -2.76% | 1.06% | 70947 | 6592万 | 61.04 | 93.62 | 8.85 | 63 | 中原传媒 | 2024-01-16 二 | 9.51 | 9.49 | 9.41 | 9.51 | 9.28 | -0.84% | 1.19% | 79426 | 7452万 | 62.78 | 96.28 | 9.11 | 64 | 中原传媒 | 2024-01-15 一 | 9.46 | 9.45 | 9.49 | 9.62 | 9.37 | 0.42% | 0.97% | 65019 | 6174万 | 63.31 | 97.1 | 9.18 | 65 | 中原传媒 | 2024-01-12 五 | 9.59 | 9.62 | 9.45 | 9.68 | 9.43 | -1.77% | 1.15% | 76881 | 7342万 | 63.05 | 96.69 | 9.14 | 66 | 中原传媒 | 2024-01-11 四 | 9.42 | 9.42 | 9.62 | 9.67 | 9.38 | 2.12% | 1.34% | 89672 | 8592万 | 64.18 | 98.43 | 9.31 | 67 | 中原传媒 | 2024-01-10 三 | 9.57 | 9.58 | 9.42 | 9.57 | 9.31 | -1.67% | 1.25% | 83523 | 7875万 | 62.85 | 96.39 | 9.12 | 68 | 中原传媒 | 2024-01-09 二 | 9.54 | 9.58 | 9.58 | 9.71 | 9.45 | 0.00% | 1.45% | 96459 | 9236万 | 63.91 | 98.02 | 9.27 | 69 | 中原传媒 | 2024-01-08 一 | 9.71 | 9.74 | 9.58 | 9.78 | 9.55 | -1.64% | 1.36% | 90505 | 8733万 | 63.91 | 98.02 | 9.27 | 70 | 中原传媒 | 2024-01-05 五 | 10.00 | 9.97 | 9.74 | 10.08 | 9.65 | -2.31% | 1.88% | 125634 | 12359万 | 64.98 | 99.66 | 9.42 | 71 | 中原传媒 | 2024-01-04 四 | 10.02 | 9.94 | 9.97 | 10.02 | 9.73 | 0.30% | 2.13% | 141770 | 14050万 | 66.51 | 102.01 | 9.65 | 72 | 中原传媒 | 2024-01-03 三 | 9.76 | 9.76 | 9.94 | 10.04 | 9.60 | 1.84% | 2.87% | 191413 | 18953万 | 66.31 | 101.71 | 9.62 | 73 | 中原传媒 | 2024-01-02 二 | 9.79 | 9.73 | 9.76 | 9.99 | 9.69 | 0.31% | 2.56% | 171010 | 16755万 | 65.11 | 99.86 | 9.44 | 74 | 中原传媒 | 2023-12-29 五 | 9.38 | 9.37 | 9.73 | 9.89 | 9.32 | 3.84% | 3.74% | 249499 | 24153万 | 64.91 | 99.56 | 9.42 | 75 | 中原传媒 | 2023-12-28 四 | 9.35 | 9.38 | 9.37 | 9.47 | 9.25 | -0.11% | 2.66% | 177443 | 16671万 | 62.51 | 95.87 | 9.07 | 76 | 中原传媒 | 2023-12-27 三 | 9.34 | 9.32 | 9.38 | 9.43 | 9.15 | 0.64% | 2.25% | 149969 | 13923万 | 62.58 | 95.98 | 9.08 | 77 | 中原传媒 | 2023-12-26 二 | 9.45 | 9.37 | 9.32 | 9.55 | 9.28 | -0.53% | 2.25% | 150054 | 14112万 | 62.18 | 95.36 | 9.02 | 78 | 中原传媒 | 2023-12-25 一 | 9.48 | 9.46 | 9.37 | 9.62 | 9.26 | -0.95% | 3.02% | 201366 | 18861万 | 62.51 | 95.87 | 9.07 | 79 | 中原传媒 | 2023-12-22 五 | 10.47 | 10.51 | 9.46 | 10.47 | 9.46 | -9.99% | 8.26% | 551101 | 53956万 | 63.11 | 96.8 | 9.15 | 80 | 中原传媒 | 2023-12-21 四 | 10.62 | 10.71 | 10.51 | 10.69 | 10.32 | -1.87% | 3.87% | 258065 | 27075万 | 70.12 | 107.54 | 10.17 | 81 | 中原传媒 | 2023-12-20 三 | 11.15 | 11.23 | 10.71 | 11.20 | 10.68 | -4.63% | 4.90% | 326659 | 35391万 | 71.45 | 109.59 | 10.36 | 82 | 中原传媒 | 2023-12-19 二 | 11.28 | 11.38 | 11.23 | 11.54 | 11.05 | -1.32% | 5.33% | 355445 | 39989万 | 74.92 | 114.91 | 10.87 | 83 | 中原传媒 | 2023-12-18 一 | 12.00 | 11.91 | 11.38 | 12.06 | 11.26 | -4.45% | 8.54% | 569446 | 65828万 | 75.92 | 116.44 | 11.01 | 84 | 中原传媒 | 2023-12-15 五 | 12.11 | 11.75 | 11.91 | 12.50 | 11.74 | 1.36% | 13.40% | 893945 | 107664万 | 79.46 | 121.86 | 11.52 | 85 | 中原传媒 | 2023-12-14 四 | 11.12 | 11.04 | 11.75 | 12.14 | 11.04 | 6.43% | 12.06% | 804528 | 94548万 | 78.39 | 120.23 | 11.37 | 86 | 中原传媒 | 2023-12-13 三 | 11.18 | 11.22 | 11.04 | 11.33 | 11.01 | -1.60% | 2.53% | 168789 | 18856万 | 73.65 | 112.96 | 10.68 | 87 | 中原传媒 | 2023-12-12 二 | 11.23 | 11.18 | 11.22 | 11.29 | 11.08 | 0.36% | 3.90% | 260346 | 29090万 | 74.85 | 114.8 | 10.86 | 88 | 中原传媒 | 2023-12-11 一 | 10.60 | 10.70 | 11.18 | 11.20 | 10.50 | 4.49% | 5.08% | 339231 | 37219万 | 74.59 | 114.39 | 10.82 | 89 | 中原传媒 | 2023-12-08 五 | 10.82 | 10.91 | 10.70 | 10.90 | 10.59 | -1.92% | 3.14% | 209772 | 22462万 | 71.38 | 109.48 | 10.35 | 90 | 中原传媒 | 2023-12-07 四 | 10.63 | 10.68 | 10.91 | 11.03 | 10.61 | 2.15% | 4.16% | 277840 | 30107万 | 72.79 | 111.63 | 10.56 | 91 | 中原传媒 | 2023-12-06 三 | 10.41 | 10.42 | 10.68 | 10.76 | 10.22 | 2.50% | 2.98% | 199105 | 21000万 | 71.25 | 109.28 | 10.33 | 92 | 中原传媒 | 2023-12-05 二 | 10.83 | 10.77 | 10.42 | 10.83 | 10.42 | -3.25% | 2.83% | 188800 | 19871万 | 69.52 | 106.62 | 10.08 | 93 | 中原传媒 | 2023-12-04 一 | 10.56 | 10.55 | 10.77 | 11.02 | 10.52 | 2.09% | 4.12% | 274739 | 29665万 | 71.85 | 110.2 | 10.42 | 94 | 中原传媒 | 2023-12-01 五 | 10.16 | 10.14 | 10.55 | 10.60 | 10.11 | 4.04% | 4.26% | 284426 | 29606万 | 70.38 | 107.95 | 10.21 | 95 | 中原传媒 | 2023-11-30 四 | 10.25 | 10.24 | 10.14 | 10.33 | 9.99 | -0.98% | 2.64% | 176032 | 17869万 | 67.65 | 103.75 | 9.81 | 96 | 中原传媒 | 2023-11-29 三 | 10.60 | 10.53 | 10.24 | 10.60 | 10.15 | -2.75% | 3.57% | 238164 | 24436万 | 68.32 | 104.78 | 9.91 | 97 | 中原传媒 | 2023-11-28 二 | 10.74 | 10.77 | 10.53 | 10.74 | 10.34 | -2.23% | 3.37% | 224789 | 23565万 | 70.25 | 107.74 | 10.19 | 98 | 中原传媒 | 2023-11-24 五 | 11.05 | 11.13 | 10.83 | 11.30 | 10.70 | -2.70% | 4.95% | 330352 | 36290万 | 72.25 | 110.81 | 10.48 | 99 | 中原传媒 | 2023-11-23 四 | 11.20 | 11.30 | 11.13 | 11.25 | 10.86 | -1.50% | 4.75% | 317018 | 34924万 | 74.25 | 113.88 | 10.77 | 100 | 中原传媒 | 2023-11-22 三 | 10.81 | 10.86 | 11.30 | 11.32 | 10.73 | 4.05% | 7.57% | 505234 | 56268万 | 75.39 | 115.62 | 10.93 | 101 | 中原传媒 | 2023-11-21 二 | 10.72 | 10.71 | 10.86 | 10.95 | 10.70 | 1.40% | 4.06% | 270733 | 29310万 | 72.45 | 111.12 | 10.51 | 102 | 中原传媒 | 2023-11-20 一 | 10.63 | 10.69 | 10.71 | 10.82 | 10.53 | 0.19% | 2.36% | 157692 | 16864万 | 71.45 | 109.59 | 10.36 | 103 | 中原传媒 | 2023-11-17 五 | 10.50 | 10.58 | 10.69 | 10.73 | 10.46 | 1.04% | 2.73% | 182300 | 19321万 | 71.32 | 109.38 | 10.34 | 104 | 中原传媒 | 2023-11-16 四 | 10.41 | 10.45 | 10.58 | 10.71 | 10.35 | 1.24% | 2.68% | 178937 | 18984万 | 70.58 | 108.25 | 10.24 | 105 | 中原传媒 | 2023-11-15 三 | 10.51 | 10.47 | 10.45 | 10.61 | 10.41 | -0.19% | 1.66% | 110963 | 11636万 | 69.72 | 106.92 | 10.11 | 106 | 中原传媒 | 2023-11-14 二 | 10.48 | 10.49 | 10.47 | 10.57 | 10.39 | -0.19% | 1.56% | 103807 | 10841万 | 69.85 | 107.13 | 10.13 | 107 | 中原传媒 | 2023-11-13 一 | 10.41 | 10.35 | 10.49 | 10.58 | 10.37 | 1.35% | 1.90% | 126582 | 13280万 | 69.98 | 107.33 | 10.15 | 108 | 中原传媒 | 2023-11-10 五 | 10.51 | 10.57 | 10.35 | 10.59 | 10.31 | -2.08% | 2.10% | 140135 | 14561万 | 69.05 | 105.9 | 10.02 | 109 | 中原传媒 | 2023-11-09 四 | 10.60 | 10.70 | 10.57 | 10.82 | 10.51 | -1.21% | 2.90% | 193244 | 20549万 | 70.52 | 108.15 | 10.23 | 110 | 中原传媒 | 2023-11-08 三 | 10.42 | 10.48 | 10.70 | 10.83 | 10.42 | 2.10% | 3.71% | 247408 | 26413万 | 71.38 | 109.48 | 10.35 | 111 | 中原传媒 | 2023-11-07 二 | 10.50 | 10.46 | 10.48 | 10.52 | 10.31 | 0.19% | 2.54% | 169423 | 17676万 | 69.92 | 107.23 | 10.14 | 112 | 中原传媒 | 2023-11-06 一 | 10.15 | 10.11 | 10.46 | 10.48 | 10.15 | 3.46% | 3.12% | 208361 | 21598万 | 69.78 | 107.03 | 10.12 | 113 | 中原传媒 | 2023-11-03 五 | 10.24 | 10.26 | 10.11 | 10.25 | 10.02 | -1.46% | 2.34% | 156236 | 15809万 | 67.45 | 103.45 | 9.78 | 114 | 中原传媒 | 2023-11-02 四 | 9.99 | 10.02 | 10.26 | 10.40 | 9.93 | 2.40% | 4.45% | 297052 | 30458万 | 68.45 | 104.98 | 9.93 | 115 | 中原传媒 | 2023-11-01 三 | 9.96 | 10.00 | 10.02 | 10.26 | 9.96 | 0.20% | 1.88% | 125638 | 12698万 | 66.85 | 102.53 | 9.7 | 116 | 中原传媒 | 2023-10-31 二 | 10.09 | 10.09 | 10.00 | 10.26 | 9.93 | -0.89% | 2.11% | 140931 | 14216万 | 66.71 | 102.32 | 9.68 | 117 | 中原传媒 | 2023-10-30 一 | 9.95 | 9.99 | 10.09 | 10.10 | 9.86 | 1.00% | 1.85% | 123226 | 12303万 | 67.32 | 103.24 | 9.76 | 118 | 中原传媒 | 2023-10-27 五 | 9.73 | 9.76 | 9.99 | 10.08 | 9.68 | 2.36% | 1.98% | 132016 | 13072万 | 66.65 | 102.22 | 9.67 | 119 | 中原传媒 | 2023-10-26 四 | 9.73 | 9.84 | 9.76 | 9.82 | 9.62 | -0.81% | 1.40% | 93515 | 9087万 | 65.11 | 99.86 | 9.44 | 120 | 中原传媒 | 2023-10-25 三 | 9.83 | 9.88 | 9.84 | 10.02 | 9.80 | -0.40% | 1.81% | 120495 | 11918万 | 65.65 | 100.68 | 9.62 | 121 | 中原传媒 | 2023-10-24 二 | 9.50 | 9.42 | 9.88 | 10.12 | 9.49 | 4.88% | 2.79% | 186123 | 18351万 | 65.91 | 101.09 | 9.66 | 122 | 中原传媒 | 2023-10-23 一 | 9.74 | 9.78 | 9.42 | 9.76 | 9.38 | -3.68% | 1.87% | 124946 | 11918万 | 62.85 | 96.39 | 9.21 | 123 | 中原传媒 | 2023-10-20 五 | 9.86 | 9.99 | 9.78 | 9.95 | 9.77 | -2.10% | 1.54% | 103031 | 10116万 | 65.25 | 100.07 | 9.56 | 124 | 中原传媒 | 2023-10-19 四 | 10.02 | 9.98 | 9.99 | 10.18 | 9.97 | 0.10% | 1.64% | 109134 | 11000万 | 66.65 | 102.22 | 9.77 | 125 | 中原传媒 | 2023-10-18 三 | 10.23 | 10.27 | 9.98 | 10.25 | 9.98 | -2.82% | 1.87% | 124884 | 12527万 | 66.58 | 102.12 | 9.76 | 126 | 中原传媒 | 2023-10-17 二 | 10.26 | 10.27 | 10.27 | 10.32 | 10.15 | 0.00% | 1.32% | 88080 | 9004万 | 68.52 | 105.08 | 10.04 | 127 | 中原传媒 | 2023-10-16 一 | 10.40 | 10.42 | 10.27 | 10.42 | 10.20 | -1.44% | 2.01% | 134329 | 13793万 | 68.52 | 105.08 | 10.04 | 128 | 中原传媒 | 2023-10-13 五 | 10.61 | 10.66 | 10.42 | 10.76 | 10.37 | -2.25% | 2.26% | 151028 | 15860万 | 69.52 | 106.62 | 10.19 | 129 | 中原传媒 | 2023-10-12 四 | 10.87 | 10.86 | 10.66 | 10.88 | 10.60 | -1.84% | 2.70% | 180127 | 19264万 | 71.12 | 109.07 | 10.43 | 130 | 中原传媒 | 2023-10-11 三 | 10.47 | 10.49 | 10.86 | 11.25 | 10.43 | 3.53% | 4.85% | 323359 | 35318万 | 72.45 | 111.12 | 10.62 | 131 | 中原传媒 | 2023-10-10 二 | 10.48 | 10.43 | 10.49 | 10.62 | 10.45 | 0.58% | 1.72% | 115043 | 12094万 | 69.98 | 107.33 | 10.26 | 132 | 中原传媒 | 2023-10-09 一 | 10.64 | 10.64 | 10.43 | 10.64 | 10.36 | -1.97% | 2.35% | 156695 | 16336万 | 69.58 | 106.72 | 10.2 | 133 | 中原传媒 | 2023-09-28 四 | 10.91 | 10.87 | 10.64 | 10.95 | 10.62 | -2.12% | 2.93% | 195196 | 20937万 | 70.98 | 108.87 | 10.41 | 134 | 中原传媒 | 2023-09-27 三 | 10.91 | 11.01 | 10.87 | 11.00 | 10.85 | -1.27% | 2.48% | 165758 | 18089万 | 72.52 | 111.22 | 10.63 | 135 | 中原传媒 | 2023-09-26 二 | 10.87 | 10.87 | 11.01 | 11.08 | 10.85 | 1.29% | 3.68% | 245619 | 27014万 | 73.45 | 112.65 | 10.77 | 136 | 中原传媒 | 2023-09-25 一 | 10.85 | 10.99 | 10.87 | 11.04 | 10.84 | -1.09% | 3.21% | 214187 | 23426万 | 72.52 | 111.22 | 10.63 | 137 | 中原传媒 | 2023-09-22 五 | 10.38 | 10.43 | 10.99 | 11.06 | 10.37 | 5.37% | 5.25% | 350231 | 37854万 | 73.32 | 112.45 | 10.75 | 138 | 中原传媒 | 2023-09-21 四 | 10.57 | 10.58 | 10.43 | 10.64 | 10.38 | -1.42% | 2.19% | 146412 | 15337万 | 69.58 | 106.72 | 10.2 | 139 | 中原传媒 | 2023-09-20 三 | 10.68 | 10.73 | 10.58 | 10.78 | 10.56 | -1.40% | 2.28% | 152172 | 16196万 | 70.58 | 108.25 | 10.35 | 140 | 中原传媒 | 2023-09-19 二 | 10.75 | 10.84 | 10.73 | 10.89 | 10.67 | -1.01% | 2.44% | 162524 | 17486万 | 71.58 | 109.79 | 10.49 | 141 | 中原传媒 | 2023-09-18 一 | 10.70 | 10.86 | 10.84 | 10.92 | 10.53 | -0.18% | 3.45% | 230260 | 24722万 | 72.32 | 110.92 | 10.6 | 142 | 中原传媒 | 2023-09-15 五 | 10.82 | 10.89 | 10.86 | 11.13 | 10.79 | -0.28% | 2.99% | 199260 | 21786万 | 72.45 | 111.12 | 10.62 | 143 | 中原传媒 | 2023-09-14 四 | 11.00 | 11.22 | 10.89 | 11.05 | 10.78 | -2.94% | 3.81% | 254230 | 27632万 | 72.65 | 111.43 | 10.65 | 144 | 中原传媒 | 2023-09-13 三 | 10.95 | 10.99 | 11.22 | 11.55 | 10.84 | 2.09% | 5.91% | 394225 | 44232万 | 74.85 | 114.8 | 10.97 | 145 | 中原传媒 | 2023-09-12 二 | 11.27 | 11.35 | 10.99 | 11.27 | 10.99 | -3.17% | 4.12% | 274836 | 30490万 | 73.32 | 112.45 | 10.75 | 146 | 中原传媒 | 2023-09-11 一 | 11.22 | 11.34 | 11.35 | 11.37 | 10.72 | 0.09% | 6.13% | 408819 | 45195万 | 75.72 | 116.13 | 11.1 | 147 | 中原传媒 | 2023-09-08 五 | 12.35 | 12.56 | 11.34 | 12.40 | 11.30 | -9.71% | 9.21% | 614314 | 71058万 | 75.65 | 116.03 | 11.09 | 148 | 中原传媒 | 2023-09-07 四 | 12.39 | 12.53 | 12.56 | 12.99 | 12.28 | 0.24% | 5.42% | 361525 | 45854万 | 83.79 | 128.51 | 12.28 | 149 | 中原传媒 | 2023-09-06 三 | 12.90 | 13.07 | 12.53 | 12.91 | 12.36 | -4.13% | 6.30% | 420049 | 52985万 | 83.59 | 128.21 | 12.25 | 150 | 中原传媒 | 2023-09-05 二 | 13.46 | 13.71 | 13.07 | 13.46 | 12.72 | -4.67% | 7.91% | 527971 | 68816万 | 87.2 | 133.73 | 12.78 | 151 | 中原传媒 | 2023-09-04 一 | 13.21 | 13.36 | 13.71 | 13.71 | 13.10 | 2.62% | 8.96% | 597676 | 80415万 | 91.47 | 140.28 | 13.41 | 152 | 中原传媒 | 2023-09-01 五 | 13.22 | 13.21 | 13.36 | 13.85 | 13.07 | 1.14% | 10.28% | 685520 | 92060万 | 89.13 | 136.7 | 13.07 | 153 | 中原传媒 | 2023-08-31 四 | 13.32 | 13.90 | 13.21 | 13.44 | 13.05 | -4.96% | 10.22% | 681994 | 90286万 | 88.13 | 135.17 | 12.92 | 154 | 中原传媒 | 2023-08-30 三 | 13.60 | 13.53 | 13.90 | 14.67 | 13.07 | 2.73% | 19.40% | 1294318 | 175497万 | 92.73 | 142.23 | 13.59 | 155 | 中原传媒 | 2023-08-29 二 | 12.31 | 12.30 | 13.53 | 13.53 | 12.31 | 10.00% | 16.26% | 1084516 | 143584万 | 90.27 | 138.44 | 13.23 | 156 | 中原传媒 | 2023-08-28 一 | 13.00 | 12.40 | 12.30 | 13.10 | 12.05 | -0.81% | 9.01% | 601256 | 74957万 | 82.06 | 125.85 | 12.03 | 157 | 中原传媒 | 2023-08-25 五 | 12.52 | 12.93 | 12.40 | 13.25 | 12.27 | -4.10% | 9.83% | 655512 | 83487万 | 82.73 | 126.88 | 12.13 | 158 | 中原传媒 | 2023-08-23 三 | 13.00 | 12.62 | 13.08 | 13.50 | 12.71 | 3.65% | 17.57% | 1172505 | 153427万 | 87.26 | 133.84 | 12.79 | 159 | 中原传媒 | 2023-08-22 二 | 11.62 | 11.47 | 12.62 | 12.62 | 11.62 | 10.03% | 9.64% | 642963 | 79094万 | 84.19 | 129.13 | 12.34 |
|
行情刷新 | 流通股东
|