| 股票名称 | 代码 000779 | 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 | 甘咨询 | 2024-05-16 四 | 8.99 | 8.94 | 9.19 | 9.19 | 8.95 | 2.80% | 1.83% | 68873 | 6282万 | 34.58 | 43.07 | 16.48 | 2 | 甘咨询 | 2024-05-15 三 | 8.93 | 8.97 | 8.94 | 9.09 | 8.85 | -0.33% | 0.96% | 36237 | 3254万 | 33.63 | 41.9 | 16.03 | 3 | 甘咨询 | 2024-05-14 二 | 8.83 | 8.81 | 8.97 | 8.97 | 8.78 | 1.82% | 0.90% | 33739 | 3003万 | 33.75 | 42.04 | 16.08 | 4 | 甘咨询 | 2024-05-13 一 | 8.89 | 8.93 | 8.81 | 8.90 | 8.70 | -1.34% | 0.82% | 30782 | 2706万 | 33.15 | 41.29 | 15.8 | 5 | 甘咨询 | 2024-05-10 五 | 8.94 | 8.95 | 8.93 | 8.99 | 8.84 | -0.22% | 0.81% | 30579 | 2719万 | 33.6 | 41.85 | 16.01 | 6 | 甘咨询 | 2024-05-09 四 | 8.85 | 8.85 | 8.95 | 8.98 | 8.84 | 1.13% | 0.93% | 35009 | 3117万 | 33.67 | 41.95 | 16.05 | 7 | 甘咨询 | 2024-05-08 三 | 9.10 | 9.11 | 8.85 | 9.10 | 8.81 | -2.85% | 1.21% | 45564 | 4058万 | 33.3 | 41.48 | 15.87 | 8 | 甘咨询 | 2024-05-06 一 | 9.00 | 8.91 | 9.09 | 9.09 | 8.97 | 2.02% | 1.48% | 55851 | 5052万 | 34.2 | 42.6 | 16.3 | 9 | 甘咨询 | 2024-04-30 二 | 9.10 | 9.10 | 8.91 | 9.12 | 8.86 | -2.09% | 1.73% | 65213 | 5828万 | 33.52 | 41.76 | 15.98 | 10 | 甘咨询 | 2024-04-29 一 | 9.24 | 9.22 | 9.10 | 9.24 | 8.97 | -1.30% | 2.37% | 89299 | 8118万 | 34.24 | 42.65 | 16.32 | 11 | 甘咨询 | 2024-04-26 五 | 9.31 | 9.45 | 9.22 | 9.44 | 9.14 | -2.43% | 3.82% | 143778 | 13360万 | 34.69 | 43.21 | 16.53 | 12 | 甘咨询 | 2024-04-25 四 | 9.02 | 9.07 | 9.45 | 9.67 | 9.02 | 4.19% | 4.84% | 182021 | 16943万 | 35.55 | 44.29 | 16.94 | 13 | 甘咨询 | 2024-04-24 三 | 9.33 | 8.94 | 9.07 | 9.52 | 9.03 | 1.45% | 5.09% | 191373 | 17700万 | 34.12 | 42.51 | 16.26 | 14 | 甘咨询 | 2024-04-23 二 | 8.51 | 8.46 | 8.94 | 9.02 | 8.50 | 5.67% | 2.98% | 112131 | 9890万 | 33.63 | 41.9 | 16.22 | 15 | 甘咨询 | 2024-04-22 一 | 8.61 | 8.72 | 8.46 | 8.72 | 8.42 | -2.98% | 1.98% | 74462 | 6360万 | 31.83 | 39.65 | 15.35 | 16 | 甘咨询 | 2024-04-19 五 | 8.30 | 8.79 | 8.72 | 9.12 | 8.30 | -0.80% | 4.22% | 158624 | 13653万 | 32.81 | 40.87 | 15.82 | 17 | 甘咨询 | 2024-04-18 四 | 8.63 | 8.29 | 8.79 | 9.12 | 8.44 | 6.03% | 4.20% | 157958 | 14024万 | 33.07 | 41.2 | 15.94 | 18 | 甘咨询 | 2024-04-17 三 | 7.76 | 7.67 | 8.29 | 8.29 | 7.75 | 8.08% | 1.16% | 43782 | 3543万 | 31.19 | 38.85 | 15.04 | 19 | 甘咨询 | 2024-04-16 二 | 8.10 | 8.10 | 7.67 | 8.12 | 7.56 | -5.31% | 1.37% | 51497 | 3990万 | 28.86 | 35.95 | 13.91 | 20 | 甘咨询 | 2024-04-15 一 | 8.58 | 8.46 | 8.10 | 8.58 | 7.99 | -4.26% | 1.02% | 38259 | 3130万 | 30.47 | 37.96 | 14.69 | 21 | 甘咨询 | 2024-04-12 五 | 8.61 | 8.63 | 8.46 | 8.70 | 8.46 | -1.97% | 0.58% | 21724 | 1860万 | 31.83 | 39.65 | 15.35 | 22 | 甘咨询 | 2024-04-11 四 | 8.43 | 8.52 | 8.63 | 8.72 | 8.43 | 1.29% | 0.59% | 22092 | 1904万 | 32.47 | 40.45 | 15.65 | 23 | 甘咨询 | 2024-04-10 三 | 8.77 | 8.74 | 8.52 | 8.77 | 8.45 | -2.52% | 0.77% | 29024 | 2487万 | 32.05 | 39.93 | 15.45 | 24 | 甘咨询 | 2024-04-09 二 | 8.66 | 8.65 | 8.74 | 8.83 | 8.66 | 1.04% | 0.53% | 19909 | 1737万 | 32.88 | 40.96 | 15.85 | 25 | 甘咨询 | 2024-04-08 一 | 8.96 | 8.96 | 8.65 | 8.96 | 8.65 | -3.46% | 0.89% | 33608 | 2943万 | 32.54 | 40.54 | 15.69 | 26 | 甘咨询 | 2024-04-03 三 | 9.03 | 9.04 | 8.96 | 9.04 | 8.81 | -0.88% | 0.78% | 29531 | 2635万 | 33.71 | 41.99 | 16.25 | 27 | 甘咨询 | 2024-04-02 二 | 9.00 | 8.99 | 9.04 | 9.06 | 8.92 | 0.56% | 0.99% | 37158 | 3344万 | 34.01 | 42.37 | 16.4 | 28 | 甘咨询 | 2024-04-01 一 | 8.86 | 8.81 | 8.99 | 8.99 | 8.75 | 2.04% | 1.14% | 42895 | 3830万 | 33.82 | 42.13 | 16.31 | 29 | 甘咨询 | 2024-03-29 五 | 8.68 | 8.64 | 8.81 | 8.85 | 8.64 | 1.97% | 1.02% | 38429 | 3366万 | 33.15 | 41.29 | 15.98 | 30 | 甘咨询 | 2024-03-28 四 | 8.44 | 8.41 | 8.64 | 8.72 | 8.41 | 2.73% | 0.96% | 36036 | 3100万 | 32.51 | 40.49 | 15.67 | 31 | 甘咨询 | 2024-03-27 三 | 8.80 | 8.80 | 8.41 | 8.84 | 8.41 | -4.43% | 1.20% | 45057 | 3867万 | 31.64 | 39.42 | 15.25 | 32 | 甘咨询 | 2024-03-26 二 | 8.64 | 8.66 | 8.80 | 8.80 | 8.53 | 1.62% | 1.06% | 39725 | 3446万 | 33.11 | 41.24 | 15.96 | 33 | 甘咨询 | 2024-03-25 一 | 8.82 | 8.90 | 8.66 | 8.93 | 8.64 | -2.70% | 1.07% | 40271 | 3550万 | 32.58 | 40.59 | 15.71 | 34 | 甘咨询 | 2024-03-22 五 | 9.12 | 9.17 | 8.90 | 9.18 | 8.86 | -2.94% | 1.61% | 60511 | 5426万 | 33.48 | 41.71 | 16.14 | 35 | 甘咨询 | 2024-03-21 四 | 9.18 | 9.08 | 9.17 | 9.24 | 9.06 | 0.99% | 2.04% | 76915 | 7049万 | 34.5 | 42.98 | 16.63 | 36 | 甘咨询 | 2024-03-20 三 | 9.00 | 9.04 | 9.08 | 9.09 | 8.99 | 0.44% | 1.29% | 48702 | 4410万 | 34.16 | 42.56 | 16.47 | 37 | 甘咨询 | 2024-03-19 二 | 9.06 | 9.11 | 9.04 | 9.25 | 9.03 | -0.77% | 1.74% | 65335 | 5943万 | 34.01 | 42.37 | 16.4 | 38 | 甘咨询 | 2024-03-18 一 | 9.00 | 9.04 | 9.11 | 9.14 | 8.95 | 0.77% | 1.88% | 70729 | 6404万 | 34.27 | 42.7 | 16.52 | 39 | 甘咨询 | 2024-03-15 五 | 8.96 | 8.84 | 9.04 | 9.16 | 8.85 | 2.26% | 1.90% | 71623 | 6455万 | 34.01 | 42.37 | 16.4 | 40 | 甘咨询 | 2024-03-14 四 | 8.93 | 8.93 | 8.84 | 8.97 | 8.72 | -1.01% | 1.37% | 51544 | 4565万 | 33.26 | 41.43 | 16.03 | 41 | 甘咨询 | 2024-03-08 五 | 8.75 | 8.78 | 8.93 | 9.01 | 8.69 | 1.71% | 2.23% | 83819 | 7419万 | 33.6 | 41.85 | 16.2 | 42 | 甘咨询 | 2024-03-07 四 | 8.92 | 9.08 | 8.78 | 9.03 | 8.76 | -3.30% | 3.22% | 121191 | 10785万 | 33.03 | 41.15 | 15.93 | 43 | 甘咨询 | 2024-03-06 三 | 9.19 | 9.36 | 9.08 | 9.36 | 8.86 | -2.99% | 5.59% | 210425 | 18954万 | 34.16 | 42.56 | 16.47 | 44 | 甘咨询 | 2024-03-05 二 | 8.40 | 8.51 | 9.36 | 9.36 | 8.31 | 9.99% | 5.64% | 212379 | 19313万 | 35.21 | 43.87 | 16.98 | 45 | 甘咨询 | 2024-03-04 一 | 8.34 | 8.40 | 8.51 | 8.64 | 8.16 | 1.31% | 1.74% | 65566 | 5525万 | 32.02 | 39.88 | 15.44 | 46 | 甘咨询 | 2024-03-01 五 | 8.36 | 8.28 | 8.40 | 8.44 | 8.27 | 1.45% | 1.03% | 38802 | 3239万 | 31.6 | 39.37 | 15.24 | 47 | 甘咨询 | 2024-02-29 四 | 7.95 | 8.06 | 8.28 | 8.28 | 7.95 | 2.73% | 1.35% | 50749 | 4150万 | 31.15 | 38.81 | 15.02 | 48 | 甘咨询 | 2024-02-28 三 | 8.57 | 8.60 | 8.06 | 8.82 | 8.04 | -6.28% | 2.05% | 77144 | 6539万 | 30.32 | 37.78 | 14.62 | 49 | 甘咨询 | 2024-02-27 二 | 8.37 | 8.40 | 8.60 | 8.60 | 8.32 | 2.38% | 1.39% | 52221 | 4432万 | 32.36 | 40.31 | 15.6 | 50 | 甘咨询 | 2024-02-26 一 | 8.55 | 8.53 | 8.40 | 8.56 | 8.30 | -1.52% | 1.94% | 73019 | 6148万 | 31.6 | 39.37 | 15.24 | 51 | 甘咨询 | 2024-02-23 五 | 8.23 | 8.26 | 8.53 | 8.58 | 8.14 | 3.27% | 2.22% | 83418 | 6949万 | 32.09 | 39.98 | 15.47 | 52 | 甘咨询 | 2024-02-22 四 | 8.20 | 7.95 | 8.26 | 8.40 | 8.07 | 3.90% | 1.87% | 70274 | 5792万 | 31.08 | 38.71 | 14.98 | 53 | 甘咨询 | 2024-02-21 三 | 7.80 | 7.90 | 7.95 | 8.16 | 7.76 | 0.63% | 1.57% | 58915 | 4714万 | 29.91 | 37.26 | 14.42 | 54 | 甘咨询 | 2024-02-20 二 | 7.78 | 7.81 | 7.90 | 7.96 | 7.62 | 1.15% | 1.40% | 52765 | 4136万 | 29.72 | 37.03 | 14.33 | 55 | 甘咨询 | 2024-02-19 一 | 7.70 | 7.53 | 7.81 | 7.88 | 7.60 | 3.72% | 1.67% | 62968 | 4885万 | 29.38 | 36.6 | 14.17 | 56 | 甘咨询 | 2024-02-08 四 | 7.00 | 6.97 | 7.53 | 7.53 | 6.75 | 8.03% | 2.45% | 92331 | 6603万 | 28.33 | 35.29 | 13.66 | 57 | 甘咨询 | 2024-02-07 三 | 7.23 | 7.20 | 6.97 | 7.28 | 6.87 | -3.19% | 1.78% | 66962 | 4728万 | 26.22 | 32.67 | 12.64 | 58 | 甘咨询 | 2024-02-06 二 | 6.81 | 7.16 | 7.20 | 7.44 | 6.50 | 0.56% | 1.87% | 70493 | 4876万 | 27.09 | 33.74 | 13.06 | 59 | 甘咨询 | 2024-02-05 一 | 7.83 | 7.96 | 7.16 | 7.86 | 7.16 | -10.05% | 1.73% | 65212 | 4752万 | 26.94 | 33.56 | 12.99 | 60 | 甘咨询 | 2024-02-02 五 | 8.30 | 8.30 | 7.96 | 8.56 | 7.67 | -4.10% | 1.25% | 46901 | 3804万 | 29.95 | 37.31 | 14.44 | 61 | 甘咨询 | 2024-02-01 四 | 8.66 | 8.75 | 8.30 | 8.72 | 8.28 | -5.14% | 1.39% | 52169 | 4400万 | 31.23 | 38.9 | 15.06 | 62 | 甘咨询 | 2024-01-31 三 | 9.02 | 9.14 | 8.75 | 9.18 | 8.69 | -4.27% | 0.86% | 32463 | 2887万 | 32.92 | 41.01 | 15.87 | 63 | 甘咨询 | 2024-01-30 二 | 9.28 | 9.36 | 9.14 | 9.40 | 9.11 | -2.35% | 0.83% | 31134 | 2874万 | 34.39 | 42.84 | 16.58 | 64 | 甘咨询 | 2024-01-29 一 | 9.69 | 9.67 | 9.36 | 9.80 | 9.36 | -3.21% | 1.04% | 39154 | 3738万 | 35.21 | 43.87 | 16.98 | 65 | 甘咨询 | 2024-01-26 五 | 9.47 | 9.47 | 9.67 | 9.82 | 9.41 | 2.11% | 1.36% | 51271 | 4973万 | 36.38 | 45.32 | 17.54 | 66 | 甘咨询 | 2024-01-25 四 | 8.96 | 8.98 | 9.47 | 9.49 | 8.96 | 5.46% | 1.37% | 51622 | 4808万 | 35.63 | 44.38 | 17.18 | 67 | 甘咨询 | 2024-01-24 三 | 8.75 | 8.75 | 8.98 | 9.00 | 8.65 | 2.63% | 1.07% | 40292 | 3560万 | 33.79 | 42.09 | 16.29 | 68 | 甘咨询 | 2024-01-23 二 | 8.60 | 8.69 | 8.75 | 8.77 | 8.44 | 0.69% | 1.03% | 38626 | 3331万 | 32.92 | 41.01 | 15.87 | 69 | 甘咨询 | 2024-01-22 一 | 9.18 | 9.23 | 8.69 | 9.31 | 8.56 | -5.85% | 1.18% | 44483 | 3953万 | 32.69 | 40.73 | 15.76 | 70 | 甘咨询 | 2024-01-19 五 | 9.22 | 9.23 | 9.23 | 9.32 | 9.14 | 0.00% | 0.93% | 34970 | 3233万 | 34.73 | 43.26 | 16.74 | 71 | 甘咨询 | 2024-01-18 四 | 9.42 | 9.47 | 9.23 | 9.50 | 8.99 | -2.53% | 1.69% | 63408 | 5821万 | 34.73 | 43.26 | 16.74 | 72 | 甘咨询 | 2024-01-17 三 | 9.87 | 9.87 | 9.47 | 9.88 | 9.47 | -4.05% | 1.21% | 45567 | 4406万 | 35.63 | 44.38 | 17.18 | 73 | 甘咨询 | 2024-01-16 二 | 9.99 | 9.98 | 9.87 | 10.03 | 9.76 | -1.10% | 1.09% | 41178 | 4058万 | 37.13 | 46.26 | 17.9 | 74 | 甘咨询 | 2024-01-15 一 | 10.08 | 10.13 | 9.98 | 10.20 | 9.94 | -1.48% | 1.08% | 40466 | 4051万 | 37.55 | 46.77 | 18.1 | 75 | 甘咨询 | 2024-01-12 五 | 10.26 | 10.27 | 10.13 | 10.40 | 10.11 | -1.36% | 1.02% | 38233 | 3917万 | 38.11 | 47.48 | 18.37 | 76 | 甘咨询 | 2024-01-11 四 | 10.13 | 10.13 | 10.27 | 10.28 | 10.08 | 1.38% | 1.02% | 38396 | 3917万 | 38.64 | 48.13 | 18.63 | 77 | 甘咨询 | 2024-01-10 三 | 10.37 | 10.43 | 10.13 | 10.43 | 10.11 | -2.88% | 1.17% | 43905 | 4497万 | 38.11 | 47.48 | 18.37 | 78 | 甘咨询 | 2024-01-09 二 | 10.42 | 10.45 | 10.43 | 10.59 | 10.28 | -0.19% | 1.33% | 50127 | 5225万 | 39.24 | 48.88 | 18.92 | 79 | 甘咨询 | 2024-01-08 一 | 10.58 | 10.58 | 10.45 | 10.76 | 10.45 | -1.23% | 1.52% | 57295 | 6073万 | 39.32 | 48.98 | 18.95 | 80 | 甘咨询 | 2024-01-05 五 | 10.91 | 10.94 | 10.58 | 10.95 | 10.53 | -3.29% | 1.90% | 71669 | 7693万 | 39.8 | 49.59 | 19.19 | 81 | 甘咨询 | 2024-01-04 四 | 10.76 | 10.76 | 10.94 | 10.98 | 10.66 | 1.67% | 2.56% | 96220 | 10479万 | 41.16 | 51.27 | 19.84 | 82 | 甘咨询 | 2024-01-03 三 | 10.75 | 10.80 | 10.76 | 10.89 | 10.61 | -0.37% | 1.65% | 62143 | 6673万 | 40.48 | 50.43 | 19.52 | 83 | 甘咨询 | 2024-01-02 二 | 10.81 | 10.78 | 10.80 | 10.98 | 10.78 | 0.19% | 2.53% | 95292 | 10347万 | 40.63 | 50.62 | 19.59 | 84 | 甘咨询 | 2023-12-29 五 | 10.38 | 10.38 | 10.78 | 10.88 | 10.38 | 3.85% | 3.58% | 134597 | 14390万 | 40.56 | 50.52 | 19.55 | 85 | 甘咨询 | 2023-12-28 四 | 10.58 | 10.75 | 10.38 | 10.59 | 10.08 | -3.44% | 5.16% | 194252 | 20078万 | 39.05 | 48.65 | 18.83 | 86 | 甘咨询 | 2023-12-27 三 | 10.88 | 10.88 | 10.75 | 10.88 | 10.67 | -1.19% | 2.88% | 108371 | 11666万 | 40.44 | 50.38 | 19.5 | 87 | 甘咨询 | 2023-12-26 二 | 11.00 | 11.11 | 10.88 | 11.23 | 10.61 | -2.07% | 4.74% | 178212 | 19233万 | 40.93 | 50.99 | 19.73 | 88 | 甘咨询 | 2023-12-25 一 | 10.85 | 11.07 | 11.11 | 11.11 | 10.75 | 0.36% | 4.05% | 152385 | 16665万 | 41.8 | 52.07 | 20.15 | 89 | 甘咨询 | 2023-12-22 五 | 11.30 | 11.61 | 11.07 | 11.35 | 10.85 | -4.65% | 8.07% | 303435 | 33601万 | 41.65 | 51.88 | 20.08 | 90 | 甘咨询 | 2023-12-21 四 | 10.65 | 10.82 | 11.61 | 11.90 | 10.49 | 7.30% | 12.43% | 467544 | 54305万 | 43.68 | 54.41 | 21.06 | 91 | 甘咨询 | 2023-12-20 三 | 11.23 | 11.05 | 10.82 | 11.49 | 10.70 | -2.08% | 5.42% | 203933 | 22503万 | 40.71 | 50.71 | 19.63 | 92 | 甘咨询 | 2023-12-19 二 | 11.46 | 11.46 | 11.05 | 11.52 | 10.90 | -3.58% | 7.01% | 263750 | 29320万 | 41.57 | 51.79 | 20.04 | 93 | 甘咨询 | 2023-12-18 一 | 11.10 | 10.98 | 11.46 | 12.08 | 10.94 | 4.37% | 11.01% | 414105 | 48702万 | 43.12 | 53.71 | 20.79 | 94 | 甘咨询 | 2023-12-15 五 | 10.84 | 10.85 | 10.98 | 11.18 | 10.69 | 1.20% | 4.49% | 168738 | 18398万 | 41.31 | 51.46 | 19.92 | 95 | 甘咨询 | 2023-12-14 四 | 10.35 | 10.33 | 10.85 | 11.36 | 10.27 | 5.03% | 6.40% | 240683 | 26583万 | 40.82 | 50.85 | 19.68 | 96 | 甘咨询 | 2023-12-13 三 | 10.21 | 10.24 | 10.33 | 10.46 | 10.17 | 0.88% | 1.19% | 44927 | 4658万 | 38.86 | 48.41 | 18.74 | 97 | 甘咨询 | 2023-12-12 二 | 10.06 | 10.06 | 10.24 | 10.25 | 10.01 | 1.79% | 0.57% | 21583 | 2190万 | 38.53 | 47.99 | 18.57 | 98 | 甘咨询 | 2023-12-11 一 | 9.83 | 9.91 | 10.06 | 10.11 | 9.79 | 1.51% | 0.78% | 29527 | 2942万 | 37.85 | 47.15 | 18.25 | 99 | 甘咨询 | 2023-12-08 五 | 10.22 | 10.19 | 9.91 | 10.24 | 9.91 | -2.75% | 0.67% | 25110 | 2513万 | 37.28 | 46.45 | 17.98 | 100 | 甘咨询 | 2023-12-07 四 | 10.16 | 10.14 | 10.19 | 10.23 | 10.13 | 0.49% | 0.53% | 19948 | 2030万 | 38.34 | 47.76 | 18.48 | 101 | 甘咨询 | 2023-12-06 三 | 10.15 | 10.12 | 10.14 | 10.22 | 10.05 | 0.20% | 0.42% | 15625 | 1587万 | 38.15 | 47.52 | 18.39 | 102 | 甘咨询 | 2023-12-05 二 | 10.36 | 10.36 | 10.12 | 10.37 | 10.10 | -2.32% | 0.58% | 21667 | 2208万 | 38.07 | 47.43 | 18.36 | 103 | 甘咨询 | 2023-12-04 一 | 10.33 | 10.34 | 10.36 | 10.46 | 10.29 | 0.19% | 0.55% | 20566 | 2131万 | 38.98 | 48.55 | 18.79 | 104 | 甘咨询 | 2023-12-01 五 | 10.33 | 10.34 | 10.34 | 10.37 | 10.24 | 0.00% | 0.60% | 22457 | 2314万 | 38.9 | 48.46 | 18.76 | 105 | 甘咨询 | 2023-11-30 四 | 10.29 | 10.32 | 10.34 | 10.39 | 10.26 | 0.19% | 0.52% | 19552 | 2015万 | 38.9 | 48.46 | 18.76 | 106 | 甘咨询 | 2023-11-29 三 | 10.54 | 10.57 | 10.32 | 10.57 | 10.31 | -2.37% | 0.65% | 24602 | 2559万 | 38.83 | 48.37 | 18.72 | 107 | 甘咨询 | 2023-11-28 二 | 10.43 | 10.47 | 10.57 | 10.59 | 10.35 | 0.96% | 0.43% | 16157 | 1700万 | 39.77 | 49.54 | 19.17 | 108 | 甘咨询 | 2023-11-24 五 | 10.70 | 10.72 | 10.51 | 10.75 | 10.51 | -1.96% | 0.67% | 25146 | 2664万 | 39.54 | 39.95 | 15.46 | 109 | 甘咨询 | 2023-11-23 四 | 10.65 | 10.72 | 10.72 | 10.76 | 10.51 | 0.00% | 0.69% | 26060 | 2775万 | 40.33 | 40.75 | 15.77 | 110 | 甘咨询 | 2023-11-22 三 | 10.67 | 10.70 | 10.72 | 10.82 | 10.64 | 0.19% | 0.80% | 30150 | 3246万 | 40.33 | 40.75 | 15.77 | 111 | 甘咨询 | 2023-11-21 二 | 10.69 | 10.69 | 10.70 | 10.82 | 10.66 | 0.09% | 0.68% | 25674 | 2762万 | 40.26 | 40.67 | 15.74 | 112 | 甘咨询 | 2023-11-20 一 | 10.70 | 10.74 | 10.69 | 10.78 | 10.64 | -0.47% | 0.55% | 20759 | 2219万 | 40.22 | 40.63 | 15.73 | 113 | 甘咨询 | 2023-11-17 五 | 10.69 | 10.69 | 10.74 | 10.75 | 10.60 | 0.47% | 0.52% | 19676 | 2102万 | 40.41 | 40.82 | 15.8 | 114 | 甘咨询 | 2023-11-16 四 | 10.69 | 10.69 | 10.69 | 10.75 | 10.61 | 0.00% | 0.57% | 21524 | 2305万 | 40.22 | 40.63 | 15.73 | 115 | 甘咨询 | 2023-11-15 三 | 10.68 | 10.66 | 10.69 | 10.75 | 10.62 | 0.28% | 0.66% | 24779 | 2649万 | 40.22 | 40.63 | 15.73 | 116 | 甘咨询 | 2023-11-14 二 | 10.62 | 10.63 | 10.66 | 10.70 | 10.57 | 0.28% | 0.66% | 24787 | 2635万 | 40.11 | 40.52 | 15.68 | 117 | 甘咨询 | 2023-11-13 一 | 10.46 | 10.46 | 10.63 | 10.63 | 10.46 | 1.63% | 0.84% | 31780 | 3363万 | 39.99 | 40.4 | 15.64 | 118 | 甘咨询 | 2023-11-10 五 | 10.54 | 10.63 | 10.46 | 10.55 | 10.36 | -1.60% | 0.75% | 28341 | 2963万 | 39.35 | 39.76 | 15.39 | 119 | 甘咨询 | 2023-11-09 四 | 10.53 | 10.55 | 10.63 | 10.67 | 10.46 | 0.76% | 0.97% | 36546 | 3869万 | 39.99 | 40.4 | 15.64 | 120 | 甘咨询 | 2023-11-08 三 | 10.57 | 10.57 | 10.55 | 10.57 | 10.44 | -0.19% | 0.67% | 25357 | 2665万 | 39.69 | 40.1 | 15.52 | 121 | 甘咨询 | 2023-11-07 二 | 10.51 | 10.51 | 10.57 | 10.59 | 10.39 | 0.57% | 0.73% | 27403 | 2878万 | 39.77 | 40.18 | 15.55 | 122 | 甘咨询 | 2023-11-06 一 | 10.50 | 10.41 | 10.51 | 10.56 | 10.42 | 0.96% | 0.78% | 29442 | 3085万 | 39.54 | 39.95 | 15.46 | 123 | 甘咨询 | 2023-11-03 五 | 10.32 | 10.33 | 10.41 | 10.47 | 10.29 | 0.77% | 0.49% | 18533 | 1930万 | 39.17 | 39.57 | 15.31 | 124 | 甘咨询 | 2023-11-02 四 | 10.47 | 10.48 | 10.33 | 10.51 | 10.33 | -1.43% | 0.62% | 23353 | 2426万 | 38.86 | 39.26 | 15.2 | 125 | 甘咨询 | 2023-11-01 三 | 10.47 | 10.47 | 10.48 | 10.55 | 10.40 | 0.10% | 0.60% | 22419 | 2347万 | 39.43 | 39.83 | 15.42 | 126 | 甘咨询 | 2023-10-31 二 | 10.60 | 10.64 | 10.47 | 10.61 | 10.46 | -1.60% | 1.01% | 38040 | 3996万 | 39.39 | 39.8 | 15.4 | 127 | 甘咨询 | 2023-10-30 一 | 10.38 | 10.40 | 10.64 | 10.71 | 10.26 | 2.31% | 1.36% | 51042 | 5371万 | 40.03 | 40.44 | 15.65 | 128 | 甘咨询 | 2023-10-27 五 | 10.60 | 10.60 | 10.40 | 10.60 | 10.28 | -1.89% | 1.63% | 61394 | 6371万 | 39.13 | 39.53 | 15.3 | 129 | 甘咨询 | 2023-10-26 四 | 10.42 | 10.62 | 10.60 | 10.63 | 10.37 | -0.19% | 1.53% | 57698 | 6067万 | 39.88 | 40.29 | 15.59 | 130 | 甘咨询 | 2023-10-25 三 | 10.57 | 10.02 | 10.62 | 10.75 | 10.34 | 5.99% | 2.37% | 89144 | 9435万 | 39.96 | 40.37 | 15.62 | 131 | 甘咨询 | 2023-10-24 二 | 9.68 | 9.77 | 10.02 | 10.09 | 9.68 | 2.56% | 0.99% | 37272 | 3710万 | 37.7 | 38.09 | 14.74 | 132 | 甘咨询 | 2023-10-23 一 | 10.03 | 10.07 | 9.77 | 10.07 | 9.71 | -2.98% | 0.79% | 29872 | 2945万 | 36.76 | 37.14 | 13.48 | 133 | 甘咨询 | 2023-10-20 五 | 10.08 | 10.08 | 10.07 | 10.23 | 10.02 | -0.10% | 0.46% | 17120 | 1731万 | 37.89 | 38.28 | 13.89 | 134 | 甘咨询 | 2023-10-19 四 | 10.16 | 10.14 | 10.08 | 10.31 | 10.04 | -0.59% | 0.46% | 17207 | 1755万 | 37.92 | 38.31 | 13.9 | 135 | 甘咨询 | 2023-10-18 三 | 10.33 | 10.34 | 10.14 | 10.34 | 10.13 | -1.93% | 0.42% | 15766 | 1606万 | 38.13 | 38.54 | 13.99 | 136 | 甘咨询 | 2023-10-17 二 | 10.35 | 10.34 | 10.34 | 10.39 | 10.26 | 0.00% | 0.49% | 18415 | 1897万 | 38.88 | 39.3 | 14.26 | 137 | 甘咨询 | 2023-10-16 一 | 10.27 | 10.28 | 10.34 | 10.38 | 10.22 | 0.58% | 0.52% | 19372 | 1997万 | 38.88 | 39.3 | 14.26 | 138 | 甘咨询 | 2023-10-13 五 | 10.54 | 10.57 | 10.28 | 10.54 | 10.27 | -2.74% | 0.69% | 25816 | 2668万 | 38.66 | 39.07 | 14.18 | 139 | 甘咨询 | 2023-10-12 四 | 10.56 | 10.50 | 10.57 | 10.62 | 10.50 | 0.67% | 0.41% | 15555 | 1643万 | 39.75 | 40.18 | 14.58 | 140 | 甘咨询 | 2023-10-11 三 | 10.65 | 10.54 | 10.50 | 10.65 | 10.44 | -0.38% | 0.63% | 23726 | 2498万 | 39.49 | 39.91 | 14.48 | 141 | 甘咨询 | 2023-10-10 二 | 10.70 | 10.71 | 10.54 | 10.79 | 10.45 | -1.59% | 0.87% | 32753 | 3464万 | 39.64 | 40.06 | 14.54 | 142 | 甘咨询 | 2023-10-09 一 | 10.88 | 10.89 | 10.71 | 10.96 | 10.64 | -1.65% | 0.81% | 30573 | 3281万 | 40.28 | 40.71 | 14.77 | 143 | 甘咨询 | 2023-09-28 四 | 10.75 | 10.72 | 10.89 | 10.92 | 10.75 | 1.59% | 0.66% | 24829 | 2695万 | 40.95 | 41.39 | 15.02 | 144 | 甘咨询 | 2023-09-27 三 | 10.67 | 10.65 | 10.72 | 10.78 | 10.62 | 0.66% | 0.48% | 17887 | 1921万 | 40.31 | 40.75 | 14.79 | 145 | 甘咨询 | 2023-09-26 二 | 10.63 | 10.61 | 10.65 | 10.75 | 10.58 | 0.38% | 0.52% | 19700 | 2104万 | 40.05 | 40.48 | 14.69 | 146 | 甘咨询 | 2023-09-25 一 | 10.79 | 10.72 | 10.61 | 10.79 | 10.56 | -1.03% | 0.58% | 21679 | 2304万 | 39.9 | 40.33 | 14.63 | 147 | 甘咨询 | 2023-09-22 五 | 10.51 | 10.51 | 10.72 | 10.72 | 10.42 | 2.00% | 0.65% | 24489 | 2604万 | 40.31 | 40.75 | 14.79 | 148 | 甘咨询 | 2023-09-21 四 | 10.69 | 10.64 | 10.51 | 10.69 | 10.50 | -1.22% | 0.58% | 21962 | 2326万 | 39.52 | 39.95 | 14.5 | 149 | 甘咨询 | 2023-09-20 三 | 10.56 | 10.57 | 10.64 | 10.69 | 10.51 | 0.66% | 0.61% | 22922 | 2441万 | 40.01 | 40.44 | 14.68 | 150 | 甘咨询 | 2023-09-19 二 | 10.68 | 10.67 | 10.57 | 10.72 | 10.55 | -0.94% | 0.51% | 19324 | 2051万 | 39.75 | 40.18 | 14.58 | 151 | 甘咨询 | 2023-09-18 一 | 10.52 | 10.57 | 10.67 | 10.74 | 10.47 | 0.95% | 0.54% | 20214 | 2154万 | 40.13 | 40.56 | 14.72 | 152 | 甘咨询 | 2023-09-15 五 | 10.66 | 10.64 | 10.57 | 10.69 | 10.56 | -0.66% | 0.61% | 22852 | 2425万 | 39.75 | 40.18 | 14.58 | 153 | 甘咨询 | 2023-09-14 四 | 10.76 | 10.79 | 10.64 | 10.82 | 10.56 | -1.39% | 0.73% | 27507 | 2931万 | 40.01 | 40.44 | 14.68 | 154 | 甘咨询 | 2023-09-13 三 | 10.85 | 10.81 | 10.79 | 10.93 | 10.70 | -0.19% | 0.70% | 26400 | 2857万 | 40.58 | 41.01 | 14.88 | 155 | 甘咨询 | 2023-09-12 二 | 10.92 | 10.90 | 10.81 | 10.93 | 10.80 | -0.83% | 0.48% | 18059 | 1960万 | 40.65 | 41.09 | 14.91 | 156 | 甘咨询 | 2023-09-11 一 | 10.70 | 10.75 | 10.90 | 10.99 | 10.63 | 1.40% | 0.79% | 29724 | 3227万 | 40.99 | 41.43 | 15.03 | 157 | 甘咨询 | 2023-09-08 五 | 10.85 | 10.88 | 10.75 | 10.93 | 10.69 | -1.19% | 0.78% | 29416 | 3167万 | 40.43 | 40.86 | 14.83 | 158 | 甘咨询 | 2023-09-07 四 | 11.06 | 11.04 | 10.88 | 11.12 | 10.87 | -1.45% | 0.73% | 27357 | 3000万 | 40.92 | 41.35 | 15.01 | 159 | 甘咨询 | 2023-09-06 三 | 11.05 | 11.05 | 11.04 | 11.08 | 10.90 | -0.09% | 0.84% | 31704 | 3482万 | 41.52 | 41.96 | 15.23 | 160 | 甘咨询 | 2023-09-05 二 | 11.27 | 11.27 | 11.05 | 11.27 | 11.02 | -1.95% | 1.06% | 39870 | 4422万 | 41.55 | 42 | 15.24 | 161 | 甘咨询 | 2023-09-04 一 | 11.06 | 11.13 | 11.27 | 11.30 | 11.06 | 1.26% | 0.99% | 37307 | 4190万 | 42.38 | 42.84 | 15.54 | 162 | 甘咨询 | 2023-09-01 五 | 11.05 | 11.09 | 11.13 | 11.21 | 11.04 | 0.36% | 0.91% | 34327 | 3817万 | 41.86 | 42.3 | 15.35 | 163 | 甘咨询 | 2023-08-31 四 | 11.39 | 11.46 | 11.09 | 11.50 | 11.08 | -3.23% | 1.67% | 62937 | 7048万 | 41.71 | 42.15 | 15.3 | 164 | 甘咨询 | 2023-08-30 三 | 11.46 | 11.53 | 11.46 | 11.54 | 11.37 | -0.61% | 1.36% | 51163 | 5858万 | 43.1 | 43.56 | 15.81 | 165 | 甘咨询 | 2023-08-29 二 | 11.12 | 11.17 | 11.53 | 11.53 | 11.12 | 3.22% | 1.91% | 71897 | 8201万 | 43.36 | 43.82 | 15.9 | 166 | 甘咨询 | 2023-08-28 一 | 11.30 | 10.80 | 11.17 | 11.58 | 11.10 | 3.43% | 3.53% | 132762 | 15077万 | 42.01 | 42.46 | 15.41 | 167 | 甘咨询 | 2023-08-25 五 | 11.10 | 11.42 | 10.80 | 11.16 | 10.74 | -5.43% | 2.56% | 96181 | 10506万 | 40.61 | 41.05 | 14.9 | 168 | 甘咨询 | 2023-08-23 三 | 11.32 | 11.38 | 11.22 | 11.44 | 10.97 | -1.41% | 1.76% | 66252 | 7429万 | 42.19 | 42.65 | 15.48 | 169 | 甘咨询 | 2023-08-22 二 | 11.24 | 11.28 | 11.38 | 11.38 | 11.07 | 0.89% | 1.32% | 49686 | 5590万 | 42.8 | 43.25 | 15.7 |
|
行情刷新 | 流通股东
|