| 股票名称 | 代码 000736 | 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 | 中交地产 | 2024-04-23 二 | 8.90 | 8.96 | 8.92 | 9.13 | 8.88 | -0.45% | 1.19% | 82759 | 7446万 | 62.03 | 62.03 | -3.71 | 2 | 中交地产 | 2024-04-22 一 | 9.00 | 8.90 | 8.96 | 9.17 | 8.94 | 0.67% | 1.49% | 103755 | 9391万 | 62.31 | 62.31 | -3.72 | 3 | 中交地产 | 2024-04-19 五 | 8.95 | 9.05 | 8.90 | 9.29 | 8.89 | -1.66% | 1.77% | 123117 | 11122万 | 61.89 | 61.89 | -3.7 | 4 | 中交地产 | 2024-04-18 四 | 9.22 | 9.28 | 9.05 | 9.32 | 9.05 | -2.48% | 1.96% | 136003 | 12492万 | 62.94 | 62.94 | -3.76 | 5 | 中交地产 | 2024-04-17 三 | 8.96 | 9.15 | 9.28 | 9.37 | 8.94 | 1.42% | 2.83% | 196628 | 18208万 | 64.54 | 64.54 | -3.86 | 6 | 中交地产 | 2024-04-16 二 | 9.07 | 9.09 | 9.15 | 9.41 | 8.60 | 0.66% | 3.27% | 227147 | 20406万 | 63.63 | 63.63 | -3.8 | 7 | 中交地产 | 2024-04-15 一 | 9.18 | 9.18 | 9.09 | 9.34 | 8.73 | -0.98% | 2.58% | 179563 | 16283万 | 63.21 | 63.21 | -3.78 | 8 | 中交地产 | 2024-04-12 五 | 9.48 | 9.50 | 9.18 | 9.59 | 9.16 | -3.37% | 2.09% | 145324 | 13523万 | 63.84 | 63.84 | -3.82 | 9 | 中交地产 | 2024-04-11 四 | 9.30 | 9.50 | 9.50 | 9.68 | 9.28 | 0.00% | 1.96% | 136466 | 12996万 | 66.07 | 66.07 | -3.95 | 10 | 中交地产 | 2024-04-10 三 | 9.90 | 9.98 | 9.50 | 9.93 | 9.50 | -4.81% | 2.60% | 180539 | 17382万 | 66.07 | 66.07 | -3.95 | 11 | 中交地产 | 2024-04-09 二 | 9.78 | 9.82 | 9.98 | 10.14 | 9.66 | 1.63% | 2.56% | 178376 | 17667万 | 69.4 | 69.4 | -4.15 | 12 | 中交地产 | 2024-04-08 一 | 9.76 | 9.76 | 9.82 | 10.22 | 9.60 | 0.61% | 3.28% | 227980 | 22621万 | 68.29 | 68.29 | -4.08 | 13 | 中交地产 | 2024-04-03 三 | 10.25 | 10.35 | 9.76 | 10.25 | 9.72 | -5.70% | 4.67% | 324664 | 32244万 | 67.87 | 67.87 | -8.24 | 14 | 中交地产 | 2024-04-02 二 | 10.51 | 10.50 | 10.35 | 10.84 | 10.29 | -1.43% | 4.96% | 345188 | 36391万 | 71.98 | 71.98 | -8.74 | 15 | 中交地产 | 2024-04-01 一 | 10.39 | 10.37 | 10.50 | 10.65 | 10.33 | 1.25% | 3.50% | 243507 | 25468万 | 73.02 | 73.02 | -8.87 | 16 | 中交地产 | 2024-03-29 五 | 10.60 | 10.83 | 10.37 | 10.76 | 10.29 | -4.25% | 4.39% | 305465 | 32018万 | 72.12 | 72.12 | -8.76 | 17 | 中交地产 | 2024-03-28 四 | 10.92 | 11.15 | 10.83 | 11.31 | 10.65 | -2.87% | 6.83% | 474714 | 51715万 | 75.32 | 75.32 | -9.14 | 18 | 中交地产 | 2024-03-27 三 | 11.20 | 11.50 | 11.15 | 11.65 | 11.05 | -3.04% | 6.58% | 457495 | 51773万 | 77.54 | 77.54 | -9.42 | 19 | 中交地产 | 2024-03-26 二 | 10.91 | 10.98 | 11.50 | 11.66 | 10.70 | 4.74% | 9.69% | 673936 | 76028万 | 79.97 | 79.97 | -9.71 | 20 | 中交地产 | 2024-03-25 一 | 10.39 | 10.71 | 10.98 | 11.48 | 10.10 | 2.52% | 9.55% | 664304 | 72050万 | 76.36 | 76.36 | -9.27 | 21 | 中交地产 | 2024-03-22 五 | 10.48 | 10.60 | 10.71 | 11.10 | 10.44 | 1.04% | 6.71% | 466842 | 50107万 | 74.48 | 74.48 | -9.04 | 22 | 中交地产 | 2024-03-21 四 | 10.32 | 10.26 | 10.60 | 11.15 | 10.27 | 3.31% | 7.36% | 511745 | 54846万 | 73.72 | 73.72 | -8.95 | 23 | 中交地产 | 2024-03-20 三 | 10.18 | 10.09 | 10.26 | 10.38 | 10.04 | 1.68% | 3.24% | 225472 | 23065万 | 71.35 | 71.35 | -8.66 | 24 | 中交地产 | 2024-03-19 二 | 10.11 | 10.16 | 10.09 | 10.38 | 10.06 | -0.69% | 3.43% | 238751 | 24350万 | 70.17 | 70.17 | -8.52 | 25 | 中交地产 | 2024-03-18 一 | 10.14 | 10.14 | 10.16 | 10.25 | 10.03 | 0.20% | 3.20% | 222700 | 22534万 | 70.66 | 70.66 | -8.58 | 26 | 中交地产 | 2024-03-15 五 | 10.21 | 10.36 | 10.14 | 10.35 | 9.99 | -2.12% | 3.89% | 270356 | 27375万 | 70.52 | 70.52 | -8.56 | 27 | 中交地产 | 2024-03-14 四 | 10.09 | 10.12 | 10.36 | 10.65 | 10.04 | 2.37% | 7.09% | 493347 | 51123万 | 72.05 | 72.05 | -8.75 | 28 | 中交地产 | 2024-03-08 五 | 9.33 | 9.33 | 9.21 | 9.42 | 9.15 | -1.29% | 2.24% | 155540 | 14403万 | 64.05 | 64.05 | -7.78 | 29 | 中交地产 | 2024-03-07 四 | 9.63 | 9.63 | 9.33 | 9.80 | 9.31 | -3.12% | 3.01% | 209486 | 20009万 | 64.88 | 64.88 | -7.88 | 30 | 中交地产 | 2024-03-06 三 | 9.66 | 9.72 | 9.63 | 9.90 | 9.52 | -0.93% | 3.04% | 211300 | 20485万 | 66.97 | 66.97 | -8.13 | 31 | 中交地产 | 2024-03-05 二 | 9.62 | 9.72 | 9.72 | 9.88 | 9.47 | 0.00% | 3.32% | 231117 | 22320万 | 67.6 | 67.6 | -8.21 | 32 | 中交地产 | 2024-03-04 一 | 9.90 | 10.03 | 9.72 | 9.93 | 9.47 | -3.09% | 4.46% | 310505 | 30022万 | 67.6 | 67.6 | -8.21 | 33 | 中交地产 | 2024-03-01 五 | 10.00 | 9.90 | 10.03 | 10.16 | 9.82 | 1.31% | 4.34% | 302145 | 30274万 | 69.75 | 69.75 | -8.47 | 34 | 中交地产 | 2024-02-29 四 | 9.61 | 9.69 | 9.90 | 10.01 | 9.51 | 2.17% | 4.71% | 327239 | 32170万 | 68.85 | 68.85 | -8.36 | 35 | 中交地产 | 2024-02-28 三 | 10.17 | 10.18 | 9.69 | 10.40 | 9.65 | -4.81% | 6.37% | 442896 | 44854万 | 67.39 | 67.39 | -8.18 | 36 | 中交地产 | 2024-02-27 二 | 9.83 | 9.79 | 10.18 | 10.34 | 9.70 | 3.98% | 5.27% | 366611 | 36800万 | 70.8 | 70.8 | -8.6 | 37 | 中交地产 | 2024-02-26 一 | 9.90 | 10.04 | 9.79 | 10.03 | 9.68 | -2.49% | 4.16% | 289022 | 28354万 | 68.08 | 68.08 | -8.27 | 38 | 中交地产 | 2024-02-23 五 | 9.81 | 9.87 | 10.04 | 10.09 | 9.80 | 1.72% | 3.93% | 273047 | 27167万 | 69.82 | 69.82 | -8.48 | 39 | 中交地产 | 2024-02-22 四 | 9.72 | 9.81 | 9.87 | 9.94 | 9.57 | 0.61% | 4.55% | 316340 | 30900万 | 68.64 | 68.64 | -8.33 | 40 | 中交地产 | 2024-02-21 三 | 9.32 | 9.45 | 9.81 | 10.40 | 9.17 | 3.81% | 8.15% | 566460 | 55208万 | 68.22 | 68.22 | -8.28 | 41 | 中交地产 | 2024-02-20 二 | 9.38 | 9.46 | 9.45 | 9.84 | 9.38 | -0.11% | 6.18% | 429512 | 41191万 | 65.72 | 65.72 | -7.98 | 42 | 中交地产 | 2024-02-19 一 | 9.19 | 8.97 | 9.46 | 9.67 | 8.71 | 5.46% | 6.24% | 434268 | 39664万 | 65.79 | 65.79 | -7.99 | 43 | 中交地产 | 2024-02-08 四 | 8.80 | 8.63 | 8.97 | 9.07 | 8.62 | 3.94% | 5.00% | 347566 | 30727万 | 62.38 | 62.38 | -7.57 | 44 | 中交地产 | 2024-02-07 三 | 8.68 | 8.57 | 8.63 | 9.06 | 8.46 | 0.70% | 5.78% | 401896 | 35346万 | 60.02 | 60.02 | -7.29 | 45 | 中交地产 | 2024-02-06 二 | 8.21 | 8.83 | 8.57 | 9.12 | 8.00 | -2.94% | 5.43% | 377867 | 31650万 | 59.6 | 59.6 | -7.24 | 46 | 中交地产 | 2024-02-05 一 | 9.50 | 9.81 | 8.83 | 9.68 | 8.83 | -9.99% | 6.54% | 454602 | 41430万 | 61.41 | 61.41 | -7.46 | 47 | 中交地产 | 2024-02-02 五 | 9.24 | 9.25 | 9.81 | 10.18 | 9.17 | 6.05% | 8.56% | 595404 | 58797万 | 68.22 | 68.22 | -8.28 | 48 | 中交地产 | 2024-02-01 四 | 9.79 | 9.82 | 9.25 | 9.87 | 8.88 | -5.80% | 6.37% | 443006 | 41134万 | 64.33 | 64.33 | -7.81 | 49 | 中交地产 | 2024-01-31 三 | 10.20 | 10.64 | 9.82 | 10.88 | 9.70 | -7.71% | 8.09% | 562583 | 57723万 | 68.29 | 68.29 | -8.29 | 50 | 中交地产 | 2024-01-30 二 | 10.58 | 10.57 | 10.64 | 11.20 | 10.11 | 0.66% | 9.89% | 687815 | 73333万 | 73.99 | 73.99 | -8.98 | 51 | 中交地产 | 2024-01-29 一 | 11.00 | 10.90 | 10.57 | 11.98 | 10.40 | -3.03% | 13.15% | 914212 | 103494万 | 73.51 | 73.51 | -8.93 | 52 | 中交地产 | 2024-01-26 五 | 10.88 | 9.91 | 10.90 | 10.90 | 10.30 | 9.99% | 3.61% | 251345 | 27018万 | 75.8 | 75.8 | -9.2 | 53 | 中交地产 | 2024-01-25 四 | 9.22 | 9.01 | 9.91 | 9.91 | 9.11 | 9.99% | 3.46% | 240661 | 23093万 | 68.92 | 68.92 | -8.37 | 54 | 中交地产 | 2024-01-24 三 | 8.45 | 8.54 | 9.01 | 9.05 | 8.45 | 5.50% | 4.16% | 289107 | 25593万 | 62.66 | 62.66 | -7.61 | 55 | 中交地产 | 2024-01-23 二 | 8.34 | 8.32 | 8.54 | 8.58 | 8.25 | 2.64% | 1.69% | 117302 | 9866万 | 59.39 | 59.39 | -7.21 | 56 | 中交地产 | 2024-01-22 一 | 8.90 | 8.90 | 8.32 | 8.90 | 8.20 | -6.52% | 1.86% | 129314 | 11096万 | 57.86 | 57.86 | -7.03 | 57 | 中交地产 | 2024-01-19 五 | 9.05 | 9.03 | 8.90 | 9.15 | 8.90 | -1.44% | 1.09% | 75838 | 6850万 | 61.89 | 61.89 | -7.52 | 58 | 中交地产 | 2024-01-18 四 | 9.06 | 9.10 | 9.03 | 9.09 | 8.76 | -0.77% | 1.78% | 123748 | 11040万 | 62.8 | 62.8 | -7.63 | 59 | 中交地产 | 2024-01-17 三 | 9.35 | 9.40 | 9.10 | 9.38 | 9.10 | -3.19% | 1.24% | 86184 | 7942万 | 63.28 | 63.28 | -7.68 | 60 | 中交地产 | 2024-01-16 二 | 9.50 | 9.49 | 9.40 | 9.56 | 9.27 | -0.95% | 1.23% | 85344 | 8015万 | 65.37 | 65.37 | -7.94 | 61 | 中交地产 | 2024-01-15 一 | 9.38 | 9.46 | 9.49 | 9.53 | 9.21 | 0.32% | 1.44% | 100384 | 9427万 | 66 | 66 | -8.01 | 62 | 中交地产 | 2024-01-12 五 | 9.44 | 9.50 | 9.46 | 9.69 | 9.42 | -0.42% | 1.85% | 128795 | 12301万 | 65.79 | 65.79 | -7.99 | 63 | 中交地产 | 2024-01-11 四 | 9.26 | 9.20 | 9.50 | 9.55 | 9.16 | 3.26% | 1.89% | 131325 | 12267万 | 66.07 | 66.07 | -8.02 | 64 | 中交地产 | 2024-01-10 三 | 9.24 | 9.31 | 9.20 | 9.35 | 9.12 | -1.18% | 1.09% | 75673 | 6983万 | 63.98 | 63.98 | -7.77 | 65 | 中交地产 | 2024-01-09 二 | 9.32 | 9.39 | 9.31 | 9.50 | 9.25 | -0.85% | 1.24% | 85902 | 8022万 | 64.74 | 64.74 | -7.86 | 66 | 中交地产 | 2024-01-08 一 | 9.57 | 9.60 | 9.39 | 9.75 | 9.36 | -2.19% | 1.56% | 108653 | 10314万 | 65.3 | 65.3 | -7.93 | 67 | 中交地产 | 2024-01-05 五 | 9.51 | 9.51 | 9.60 | 9.98 | 9.43 | 0.95% | 2.33% | 162025 | 15692万 | 66.76 | 66.76 | -8.11 | 68 | 中交地产 | 2024-01-04 四 | 9.71 | 9.72 | 9.51 | 9.72 | 9.49 | -2.16% | 1.19% | 82706 | 7894万 | 66.14 | 66.14 | -8.03 | 69 | 中交地产 | 2024-01-03 三 | 9.66 | 9.67 | 9.72 | 9.92 | 9.60 | 0.52% | 1.76% | 122532 | 12017万 | 67.6 | 67.6 | -8.21 | 70 | 中交地产 | 2024-01-02 二 | 9.78 | 9.79 | 9.67 | 9.84 | 9.64 | -1.23% | 1.21% | 84340 | 8189万 | 67.25 | 67.25 | -8.17 | 71 | 中交地产 | 2023-12-29 五 | 9.70 | 9.73 | 9.79 | 9.89 | 9.68 | 0.62% | 1.79% | 124218 | 12162万 | 68.08 | 68.08 | -8.27 | 72 | 中交地产 | 2023-12-28 四 | 9.40 | 9.43 | 9.73 | 9.76 | 9.32 | 3.18% | 2.33% | 161723 | 15546万 | 67.67 | 67.67 | -8.22 | 73 | 中交地产 | 2023-12-27 三 | 9.28 | 9.30 | 9.43 | 9.48 | 9.23 | 1.40% | 1.62% | 112316 | 10523万 | 65.58 | 65.58 | -7.96 | 74 | 中交地产 | 2023-12-26 二 | 9.60 | 9.59 | 9.30 | 9.60 | 9.29 | -3.02% | 1.96% | 136118 | 12774万 | 64.68 | 64.68 | -7.85 | 75 | 中交地产 | 2023-12-25 一 | 10.03 | 10.09 | 9.59 | 10.03 | 9.53 | -4.96% | 2.82% | 195808 | 18936万 | 66.69 | 66.69 | -8.1 | 76 | 中交地产 | 2023-12-22 五 | 10.38 | 10.42 | 10.09 | 10.41 | 10.06 | -3.17% | 3.01% | 209109 | 21216万 | 70.17 | 70.17 | -8.52 | 77 | 中交地产 | 2023-12-21 四 | 10.19 | 10.19 | 10.42 | 10.49 | 10.06 | 2.26% | 3.55% | 246724 | 25391万 | 72.46 | 72.46 | -8.8 | 78 | 中交地产 | 2023-12-20 三 | 10.55 | 10.52 | 10.19 | 10.58 | 10.18 | -3.14% | 1.85% | 128866 | 13300万 | 70.86 | 70.86 | -8.6 | 79 | 中交地产 | 2023-12-19 二 | 10.71 | 10.83 | 10.52 | 10.82 | 10.37 | -2.86% | 2.65% | 184334 | 19466万 | 73.16 | 73.16 | -8.88 | 80 | 中交地产 | 2023-12-18 一 | 10.81 | 11.09 | 10.83 | 11.25 | 10.70 | -2.34% | 3.40% | 236639 | 25948万 | 75.32 | 75.32 | -9.14 | 81 | 中交地产 | 2023-12-15 五 | 11.23 | 10.98 | 11.09 | 11.37 | 11.04 | 1.00% | 4.74% | 329570 | 36922万 | 77.12 | 77.12 | -9.36 | 82 | 中交地产 | 2023-12-14 四 | 11.11 | 11.12 | 10.98 | 11.27 | 10.93 | -1.26% | 3.32% | 231028 | 25627万 | 76.36 | 76.36 | -9.27 | 83 | 中交地产 | 2023-12-13 三 | 11.26 | 11.26 | 11.12 | 11.46 | 11.00 | -1.24% | 6.45% | 448790 | 50396万 | 77.33 | 77.33 | -9.39 | 84 | 中交地产 | 2023-12-12 二 | 10.40 | 10.24 | 11.26 | 11.26 | 10.40 | 9.96% | 4.95% | 344365 | 38003万 | 78.31 | 78.31 | -9.51 | 85 | 中交地产 | 2023-12-11 一 | 10.10 | 10.18 | 10.24 | 10.27 | 10.01 | 0.59% | 1.40% | 97668 | 9890万 | 71.21 | 71.21 | -8.65 | 86 | 中交地产 | 2023-12-08 五 | 10.41 | 10.49 | 10.18 | 10.52 | 10.18 | -2.96% | 1.88% | 130598 | 13423万 | 70.8 | 70.8 | -8.6 | 87 | 中交地产 | 2023-12-07 四 | 10.44 | 10.45 | 10.49 | 10.64 | 10.31 | 0.38% | 1.85% | 128461 | 13427万 | 72.95 | 72.95 | -8.86 | 88 | 中交地产 | 2023-12-06 三 | 10.25 | 10.31 | 10.45 | 10.50 | 10.25 | 1.36% | 1.58% | 109756 | 11426万 | 72.67 | 72.67 | -8.82 | 89 | 中交地产 | 2023-12-05 二 | 10.47 | 10.47 | 10.31 | 10.49 | 10.30 | -1.53% | 1.44% | 100276 | 10421万 | 71.7 | 71.7 | -8.71 | 90 | 中交地产 | 2023-12-04 一 | 10.73 | 10.80 | 10.47 | 10.84 | 10.45 | -3.06% | 2.36% | 163893 | 17258万 | 72.81 | 72.81 | -8.84 | 91 | 中交地产 | 2023-12-01 五 | 10.67 | 10.67 | 10.80 | 10.85 | 10.63 | 1.22% | 1.89% | 131154 | 14108万 | 75.11 | 75.11 | -9.12 | 92 | 中交地产 | 2023-11-30 四 | 10.80 | 10.83 | 10.67 | 10.89 | 10.60 | -1.48% | 1.89% | 131182 | 14054万 | 74.2 | 74.2 | -9.01 | 93 | 中交地产 | 2023-11-29 三 | 11.17 | 11.19 | 10.83 | 11.25 | 10.78 | -3.22% | 2.42% | 168110 | 18389万 | 75.32 | 75.32 | -9.14 | 94 | 中交地产 | 2023-11-28 二 | 11.37 | 11.46 | 11.19 | 11.43 | 11.15 | -2.36% | 2.63% | 183143 | 20597万 | 77.82 | 77.82 | -9.45 | 95 | 中交地产 | 2023-11-24 五 | 11.91 | 11.93 | 12.00 | 12.50 | 11.88 | 0.59% | 5.26% | 365751 | 44453万 | 83.45 | 83.45 | -10.13 | 96 | 中交地产 | 2023-11-23 四 | 11.55 | 11.58 | 11.93 | 11.98 | 11.35 | 3.02% | 4.59% | 319234 | 37600万 | 82.97 | 82.97 | -10.07 | 97 | 中交地产 | 2023-11-22 三 | 11.61 | 11.71 | 11.58 | 12.06 | 11.57 | -1.11% | 4.86% | 337872 | 40040万 | 80.53 | 80.53 | -9.78 | 98 | 中交地产 | 2023-11-21 二 | 11.64 | 11.42 | 11.71 | 12.12 | 11.55 | 2.54% | 6.04% | 420240 | 49660万 | 81.44 | 81.44 | -9.89 | 99 | 中交地产 | 2023-11-20 一 | 11.41 | 11.32 | 11.42 | 11.55 | 11.35 | 0.88% | 1.66% | 115675 | 13221万 | 79.42 | 79.42 | -9.64 | 100 | 中交地产 | 2023-11-17 五 | 11.40 | 11.45 | 11.32 | 11.45 | 11.21 | -1.14% | 1.41% | 98226 | 11087万 | 78.72 | 78.72 | -9.56 | 101 | 中交地产 | 2023-11-16 四 | 11.32 | 11.42 | 11.45 | 11.60 | 11.19 | 0.26% | 2.04% | 141636 | 16135万 | 79.63 | 79.63 | -9.67 | 102 | 中交地产 | 2023-11-15 三 | 11.70 | 11.42 | 11.42 | 11.71 | 11.35 | 0.00% | 1.83% | 127461 | 14642万 | 79.42 | 79.42 | -9.64 | 103 | 中交地产 | 2023-11-14 二 | 11.27 | 11.26 | 11.42 | 11.44 | 11.21 | 1.42% | 1.84% | 127959 | 14547万 | 79.42 | 79.42 | -9.64 | 104 | 中交地产 | 2023-11-13 一 | 11.28 | 11.31 | 11.26 | 11.42 | 11.19 | -0.44% | 1.52% | 105560 | 11896万 | 78.31 | 78.31 | -9.51 | 105 | 中交地产 | 2023-11-10 五 | 11.34 | 11.40 | 11.31 | 11.42 | 11.21 | -0.79% | 1.61% | 111765 | 12616万 | 78.65 | 78.65 | -9.55 | 106 | 中交地产 | 2023-11-09 四 | 11.60 | 11.49 | 11.40 | 11.75 | 11.37 | -0.78% | 2.63% | 182574 | 21076万 | 79.28 | 79.28 | -9.63 | 107 | 中交地产 | 2023-11-08 三 | 11.39 | 11.41 | 11.49 | 11.61 | 11.34 | 0.70% | 2.40% | 167118 | 19227万 | 79.91 | 79.91 | -9.7 | 108 | 中交地产 | 2023-11-07 二 | 11.39 | 11.41 | 11.41 | 11.54 | 11.23 | 0.00% | 2.23% | 155130 | 17647万 | 79.35 | 79.35 | -9.63 | 109 | 中交地产 | 2023-11-06 一 | 11.20 | 11.13 | 11.41 | 11.55 | 11.15 | 2.52% | 2.88% | 200015 | 22753万 | 79.35 | 79.35 | -9.63 | 110 | 中交地产 | 2023-11-03 五 | 11.16 | 11.10 | 11.13 | 11.17 | 10.95 | 0.27% | 1.61% | 112072 | 12435万 | 77.4 | 77.4 | -9.4 | 111 | 中交地产 | 2023-11-02 四 | 11.07 | 11.15 | 11.10 | 11.28 | 11.00 | -0.45% | 1.73% | 120648 | 13434万 | 77.19 | 77.19 | -9.37 | 112 | 中交地产 | 2023-11-01 三 | 11.00 | 11.15 | 11.15 | 11.25 | 11.00 | 0.00% | 1.85% | 128378 | 14294万 | 77.54 | 77.54 | -9.42 | 113 | 中交地产 | 2023-10-31 二 | 11.00 | 11.10 | 11.15 | 11.31 | 10.93 | 0.45% | 2.53% | 175666 | 19525万 | 77.54 | 77.54 | -9.42 | 114 | 中交地产 | 2023-10-30 一 | 10.76 | 11.01 | 11.10 | 11.20 | 10.71 | 0.82% | 2.44% | 169826 | 18750万 | 77.19 | 77.19 | -9.37 | 115 | 中交地产 | 2023-10-27 五 | 10.86 | 10.87 | 11.01 | 11.05 | 10.78 | 1.29% | 1.65% | 114923 | 12594万 | 76.57 | 76.57 | -12.37 | 116 | 中交地产 | 2023-10-26 四 | 10.86 | 10.97 | 10.87 | 10.99 | 10.77 | -0.91% | 1.46% | 101300 | 10991万 | 75.59 | 75.59 | -12.22 | 117 | 中交地产 | 2023-10-25 三 | 11.40 | 10.94 | 10.97 | 11.41 | 10.96 | 0.27% | 2.35% | 163600 | 18186万 | 76.29 | 76.29 | -12.33 | 118 | 中交地产 | 2023-10-24 二 | 10.67 | 10.70 | 10.94 | 11.05 | 10.67 | 2.24% | 1.99% | 138574 | 15116万 | 76.08 | 76.08 | -12.29 | 119 | 中交地产 | 2023-10-23 一 | 10.79 | 11.05 | 10.70 | 10.95 | 10.60 | -3.17% | 2.42% | 168264 | 18039万 | 74.41 | 74.41 | -12.02 | 120 | 中交地产 | 2023-10-20 五 | 10.75 | 10.82 | 11.05 | 11.40 | 10.72 | 2.13% | 3.86% | 268671 | 29995万 | 76.85 | 76.85 | -12.42 | 121 | 中交地产 | 2023-10-19 四 | 10.87 | 10.87 | 10.82 | 11.03 | 10.71 | -0.46% | 1.46% | 101389 | 11059万 | 75.25 | 75.25 | -12.16 | 122 | 中交地产 | 2023-10-18 三 | 11.05 | 11.11 | 10.87 | 11.10 | 10.85 | -2.16% | 1.58% | 110179 | 12069万 | 75.59 | 75.59 | -12.22 | 123 | 中交地产 | 2023-10-17 二 | 11.14 | 11.18 | 11.11 | 11.31 | 11.03 | -0.63% | 1.49% | 103512 | 11496万 | 77.26 | 77.26 | -12.49 | 124 | 中交地产 | 2023-10-16 一 | 11.43 | 11.48 | 11.18 | 11.55 | 11.13 | -2.61% | 1.82% | 126664 | 14254万 | 77.75 | 77.75 | -12.56 | 125 | 中交地产 | 2023-10-13 五 | 11.56 | 11.74 | 11.48 | 11.70 | 11.46 | -2.21% | 1.72% | 119470 | 13797万 | 79.84 | 79.84 | -12.9 | 126 | 中交地产 | 2023-10-12 四 | 11.70 | 11.86 | 11.74 | 11.96 | 11.68 | -1.01% | 2.12% | 147628 | 17408万 | 81.64 | 81.64 | -13.19 | 127 | 中交地产 | 2023-10-11 三 | 11.41 | 11.42 | 11.86 | 12.41 | 11.36 | 3.85% | 3.50% | 243366 | 28645万 | 82.48 | 82.48 | -13.33 | 128 | 中交地产 | 2023-10-10 二 | 11.55 | 11.55 | 11.42 | 11.68 | 11.38 | -1.13% | 1.84% | 128246 | 14733万 | 79.42 | 79.42 | -12.83 | 129 | 中交地产 | 2023-10-09 一 | 12.21 | 12.31 | 11.55 | 12.21 | 11.40 | -6.17% | 2.98% | 207447 | 24098万 | 80.32 | 80.32 | -12.98 | 130 | 中交地产 | 2023-09-28 四 | 12.40 | 12.32 | 12.31 | 12.45 | 12.26 | -0.08% | 1.68% | 117092 | 14429万 | 85.61 | 85.61 | -13.83 | 131 | 中交地产 | 2023-09-27 三 | 12.59 | 12.57 | 12.32 | 12.67 | 12.32 | -1.99% | 2.23% | 155424 | 19408万 | 85.68 | 85.68 | -13.85 | 132 | 中交地产 | 2023-09-26 二 | 12.76 | 12.69 | 12.57 | 12.76 | 12.52 | -0.95% | 1.80% | 125295 | 15827万 | 87.42 | 87.42 | -14.13 | 133 | 中交地产 | 2023-09-25 一 | 13.02 | 13.13 | 12.69 | 13.05 | 12.56 | -3.35% | 2.97% | 206293 | 26367万 | 88.25 | 88.25 | -14.26 | 134 | 中交地产 | 2023-09-22 五 | 12.90 | 13.02 | 13.13 | 13.14 | 12.86 | 0.84% | 1.83% | 127433 | 16614万 | 91.31 | 91.31 | -14.76 | 135 | 中交地产 | 2023-09-21 四 | 13.13 | 13.02 | 13.02 | 13.30 | 13.01 | 0.00% | 1.86% | 129523 | 17008万 | 90.55 | 90.55 | -14.63 | 136 | 中交地产 | 2023-09-20 三 | 12.99 | 13.06 | 13.02 | 13.17 | 12.88 | -0.31% | 1.32% | 91911 | 12006万 | 90.55 | 90.55 | -14.63 | 137 | 中交地产 | 2023-09-19 二 | 13.16 | 13.21 | 13.06 | 13.27 | 13.03 | -1.14% | 1.55% | 108038 | 14177万 | 90.82 | 90.82 | -14.68 | 138 | 中交地产 | 2023-09-18 一 | 13.11 | 13.17 | 13.21 | 13.21 | 12.98 | 0.30% | 1.73% | 120414 | 15789万 | 91.87 | 91.87 | -14.85 | 139 | 中交地产 | 2023-09-15 五 | 13.33 | 13.15 | 13.17 | 13.39 | 13.05 | 0.15% | 1.78% | 123911 | 16324万 | 91.59 | 91.59 | -14.8 | 140 | 中交地产 | 2023-09-14 四 | 13.44 | 13.60 | 13.15 | 13.54 | 13.08 | -3.31% | 3.14% | 218566 | 28914万 | 91.45 | 91.45 | -14.78 | 141 | 中交地产 | 2023-09-13 三 | 13.40 | 13.39 | 13.60 | 14.10 | 13.36 | 1.57% | 4.33% | 301286 | 41239万 | 94.58 | 94.58 | -15.28 | 142 | 中交地产 | 2023-09-12 二 | 13.41 | 13.37 | 13.39 | 13.57 | 13.25 | 0.15% | 2.28% | 158782 | 21294万 | 93.12 | 93.12 | -15.05 | 143 | 中交地产 | 2023-09-11 一 | 13.39 | 13.42 | 13.37 | 13.42 | 12.98 | -0.37% | 2.26% | 157373 | 20833万 | 92.98 | 92.98 | -15.03 | 144 | 中交地产 | 2023-09-08 五 | 13.50 | 13.59 | 13.42 | 13.50 | 13.15 | -1.25% | 2.58% | 179592 | 23929万 | 93.33 | 93.33 | -15.08 | 145 | 中交地产 | 2023-09-07 四 | 13.85 | 14.06 | 13.59 | 14.22 | 13.58 | -3.34% | 4.75% | 330059 | 45846万 | 94.51 | 94.51 | -15.27 | 146 | 中交地产 | 2023-09-06 三 | 13.29 | 13.35 | 14.06 | 14.50 | 13.15 | 5.32% | 6.81% | 473535 | 65826万 | 97.78 | 97.78 | -15.8 | 147 | 中交地产 | 2023-09-05 二 | 13.55 | 13.60 | 13.35 | 13.55 | 13.25 | -1.84% | 2.37% | 164515 | 21915万 | 92.84 | 92.84 | -15 | 148 | 中交地产 | 2023-09-04 一 | 13.80 | 13.57 | 13.60 | 13.95 | 13.50 | 0.22% | 3.63% | 252199 | 34621万 | 94.58 | 94.58 | -15.28 | 149 | 中交地产 | 2023-09-01 五 | 14.07 | 13.71 | 13.57 | 14.20 | 13.48 | -1.02% | 3.61% | 251394 | 34558万 | 94.37 | 94.37 | -15.25 | 150 | 中交地产 | 2023-08-31 四 | 14.50 | 14.53 | 13.71 | 14.64 | 13.65 | -5.64% | 4.60% | 319802 | 44654万 | 95.34 | 95.34 | -15.41 | 151 | 中交地产 | 2023-08-30 三 | 14.51 | 14.71 | 14.53 | 14.75 | 14.35 | -1.22% | 4.41% | 306436 | 44541万 | 101.05 | 101.05 | -79.94 | 152 | 中交地产 | 2023-08-29 二 | 14.14 | 14.26 | 14.71 | 14.81 | 13.99 | 3.16% | 7.98% | 554864 | 79716万 | 102.3 | 102.3 | -80.93 | 153 | 中交地产 | 2023-08-28 一 | 14.49 | 13.34 | 14.26 | 14.67 | 14.00 | 6.90% | 9.16% | 636765 | 92030万 | 99.17 | 99.17 | -78.45 | 154 | 中交地产 | 2023-08-25 五 | 12.91 | 13.03 | 13.34 | 13.73 | 12.85 | 2.38% | 4.90% | 340688 | 45157万 | 92.77 | 92.77 | -73.39 | 155 | 中交地产 | 2023-08-23 三 | 13.73 | 13.84 | 13.29 | 13.73 | 13.25 | -3.97% | 2.57% | 178943 | 24067万 | 92.42 | 92.42 | -73.11 | 156 | 中交地产 | 2023-08-22 二 | 13.76 | 13.78 | 13.84 | 14.00 | 13.54 | 0.44% | 2.43% | 168893 | 23220万 | 96.25 | 96.25 | -76.14 |
|
行情刷新 | 流通股东
|