| 股票名称 | 代码 000796 | 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 | 凯撒旅业 | 2025-05-09 五 | 3.81 | 3.82 | 3.74 | 3.82 | 3.73 | -2.09% | 2.92% | 389135 | 14635万 | 49.77 | 59.98 | -64.29 | | 2 | 凯撒旅业 | 2025-05-08 四 | 3.85 | 3.84 | 3.82 | 3.85 | 3.80 | -0.52% | 2.98% | 396945 | 15173万 | 50.84 | 61.26 | -65.67 | | 3 | 凯撒旅业 | 2025-05-07 三 | 3.90 | 3.88 | 3.84 | 3.97 | 3.82 | -1.03% | 3.37% | 449100 | 17371万 | 51.1 | 61.59 | -66.01 | | 4 | 凯撒旅业 | 2025-05-06 二 | 3.86 | 3.86 | 3.88 | 3.88 | 3.78 | 0.52% | 3.81% | 507068 | 19478万 | 51.63 | 62.23 | -66.7 | | 5 | 凯撒旅业 | 2025-04-30 三 | 3.87 | 3.89 | 3.86 | 3.92 | 3.85 | -0.77% | 3.14% | 417224 | 16212万 | 51.37 | 61.91 | -66.35 | | 6 | 凯撒旅业 | 2025-04-29 二 | 3.91 | 3.99 | 3.89 | 4.01 | 3.83 | -2.51% | 4.29% | 571276 | 22318万 | 51.77 | 62.39 | -66.87 | | 7 | 凯撒旅业 | 2025-04-28 一 | 4.15 | 3.99 | 3.99 | 4.20 | 3.98 | 0.00% | 5.80% | 771713 | 31435万 | 53.1 | 63.99 | -68.59 | | 8 | 凯撒旅业 | 2025-04-25 五 | 3.94 | 3.88 | 3.99 | 4.05 | 3.93 | 2.84% | 5.08% | 675620 | 26949万 | 53.1 | 63.99 | -68.59 | | 9 | 凯撒旅业 | 2025-04-24 四 | 3.98 | 4.03 | 3.88 | 4.03 | 3.87 | -3.72% | 5.62% | 748369 | 29440万 | 51.63 | 62.23 | -66.7 | | 10 | 凯撒旅业 | 2025-04-23 三 | 4.14 | 4.15 | 4.03 | 4.16 | 4.02 | -2.89% | 6.01% | 800236 | 32695万 | 53.63 | 64.63 | 7.83 | | 11 | 凯撒旅业 | 2025-04-22 二 | 4.05 | 4.01 | 4.15 | 4.25 | 3.96 | 3.49% | 8.41% | 1118788 | 45739万 | 55.23 | 66.56 | 8.07 | | 12 | 凯撒旅业 | 2025-04-21 一 | 4.00 | 4.04 | 4.01 | 4.06 | 3.92 | -0.74% | 5.43% | 722108 | 28843万 | 53.36 | 64.31 | 7.79 | | 13 | 凯撒旅业 | 2025-04-18 五 | 4.21 | 4.21 | 4.04 | 4.21 | 4.00 | -4.04% | 7.39% | 982994 | 40059万 | 53.76 | 64.79 | 7.85 | | 14 | 凯撒旅业 | 2025-04-17 四 | 4.16 | 4.16 | 4.21 | 4.28 | 4.08 | 1.20% | 8.54% | 1136097 | 47695万 | 56.03 | 67.52 | 8.18 | | 15 | 凯撒旅业 | 2025-04-16 三 | 4.13 | 4.21 | 4.16 | 4.24 | 4.11 | -1.19% | 7.10% | 944217 | 39333万 | 55.36 | 66.72 | 8.09 | | 16 | 凯撒旅业 | 2025-04-15 二 | 4.26 | 4.38 | 4.21 | 4.33 | 4.18 | -3.88% | 9.72% | 1293559 | 54693万 | 56.03 | 67.52 | 8.18 | | 17 | 凯撒旅业 | 2025-04-14 一 | 4.13 | 4.10 | 4.38 | 4.51 | 4.13 | 6.83% | 16.42% | 2185511 | 94510万 | 58.29 | 70.25 | 8.51 | | 18 | 凯撒旅业 | 2025-04-11 五 | 4.10 | 4.17 | 4.10 | 4.24 | 4.06 | -1.68% | 10.18% | 1354973 | 56031万 | 54.56 | 65.76 | 7.97 | | 19 | 凯撒旅业 | 2025-04-10 四 | 4.00 | 3.99 | 4.17 | 4.25 | 4.00 | 4.51% | 16.25% | 2163026 | 89629万 | 55.49 | 66.88 | 8.11 | | 20 | 凯撒旅业 | 2025-04-09 三 | 3.52 | 3.63 | 3.99 | 3.99 | 3.30 | 9.92% | 10.18% | 1354252 | 51111万 | 53.1 | 63.99 | 7.76 | | 21 | 凯撒旅业 | 2025-04-08 二 | 3.60 | 3.57 | 3.63 | 3.67 | 3.43 | 1.68% | 5.43% | 722939 | 25826万 | 48.31 | 58.22 | 7.06 | | 22 | 凯撒旅业 | 2025-04-07 一 | 3.80 | 3.97 | 3.57 | 3.88 | 3.57 | -10.08% | 5.40% | 718081 | 26379万 | 47.51 | 57.26 | 6.94 | | 23 | 凯撒旅业 | 2025-04-03 四 | 3.82 | 3.86 | 3.97 | 4.04 | 3.80 | 2.85% | 5.27% | 700665 | 27690万 | 52.83 | 63.67 | 7.72 | | 24 | 凯撒旅业 | 2025-04-02 三 | 3.81 | 3.83 | 3.86 | 3.92 | 3.79 | 0.78% | 2.82% | 375830 | 14501万 | 51.37 | 61.91 | 7.5 | | 25 | 凯撒旅业 | 2025-04-01 二 | 3.80 | 3.78 | 3.83 | 3.89 | 3.79 | 1.32% | 3.22% | 428291 | 16445万 | 50.97 | 61.43 | 7.44 | | 26 | 凯撒旅业 | 2025-03-31 一 | 3.93 | 3.97 | 3.78 | 3.99 | 3.78 | -4.79% | 5.35% | 712206 | 27486万 | 50.3 | 60.62 | 7.35 | | 27 | 凯撒旅业 | 2025-03-28 五 | 4.18 | 4.14 | 3.97 | 4.19 | 3.97 | -4.11% | 5.95% | 791549 | 32094万 | 52.83 | 63.67 | 7.72 | | 28 | 凯撒旅业 | 2025-03-27 四 | 4.22 | 4.19 | 4.14 | 4.38 | 4.12 | -1.19% | 7.52% | 1000497 | 42453万 | 55.09 | 66.4 | 8.05 | | 29 | 凯撒旅业 | 2025-03-26 三 | 4.20 | 4.27 | 4.19 | 4.27 | 4.12 | -1.87% | 6.66% | 886714 | 37297万 | 55.76 | 67.2 | 8.14 | | 30 | 凯撒旅业 | 2025-03-25 二 | 4.16 | 4.26 | 4.27 | 4.42 | 4.02 | 0.23% | 11.20% | 1490201 | 61668万 | 56.82 | 68.48 | 8.3 | | 31 | 凯撒旅业 | 2025-03-24 一 | 4.30 | 4.21 | 4.26 | 4.63 | 4.22 | 1.19% | 16.01% | 2130958 | 93899万 | 56.69 | 68.32 | 8.28 | | 32 | 凯撒旅业 | 2025-03-21 五 | 4.03 | 4.07 | 4.21 | 4.25 | 4.03 | 3.44% | 9.91% | 1318817 | 55131万 | 56.03 | 67.52 | 8.18 | | 33 | 凯撒旅业 | 2025-03-20 四 | 4.03 | 4.01 | 4.07 | 4.18 | 4.02 | 1.50% | 5.82% | 774795 | 31675万 | 54.16 | 65.27 | 7.91 | | 34 | 凯撒旅业 | 2025-03-19 三 | 4.06 | 4.07 | 4.01 | 4.08 | 3.99 | -1.47% | 3.05% | 405225 | 16341万 | 53.36 | 64.31 | 7.79 | | 35 | 凯撒旅业 | 2025-03-18 二 | 4.13 | 4.10 | 4.07 | 4.14 | 4.03 | -0.73% | 4.13% | 550256 | 22434万 | 54.16 | 65.27 | 7.91 | | 36 | 凯撒旅业 | 2025-03-17 一 | 4.18 | 4.12 | 4.10 | 4.21 | 4.08 | -0.49% | 6.20% | 824538 | 34112万 | 54.56 | 65.76 | 7.97 | | 37 | 凯撒旅业 | 2025-03-14 五 | 4.00 | 3.90 | 4.12 | 4.20 | 3.96 | 5.64% | 8.22% | 1093781 | 44832万 | 54.83 | 66.08 | 8.01 | | 38 | 凯撒旅业 | 2025-03-13 四 | 3.87 | 3.90 | 3.90 | 3.93 | 3.83 | 0.00% | 2.73% | 362874 | 14067万 | 51.9 | 62.55 | 7.58 | | 39 | 凯撒旅业 | 2025-03-12 三 | 3.97 | 3.95 | 3.90 | 4.00 | 3.89 | -1.27% | 3.35% | 446198 | 17551万 | 51.9 | 62.55 | 7.58 | | 40 | 凯撒旅业 | 2025-03-11 二 | 3.83 | 3.88 | 3.95 | 3.95 | 3.82 | 1.80% | 3.46% | 460312 | 17926万 | 52.57 | 63.35 | 7.68 | | 41 | 凯撒旅业 | 2025-03-10 一 | 3.84 | 3.88 | 3.88 | 3.90 | 3.82 | 0.00% | 2.57% | 342400 | 13235万 | 51.63 | 62.23 | 7.54 | | 42 | 凯撒旅业 | 2025-03-07 五 | 3.87 | 3.90 | 3.88 | 3.92 | 3.81 | -0.51% | 3.25% | 433077 | 16726万 | 51.63 | 62.23 | 7.54 | | 43 | 凯撒旅业 | 2025-03-06 四 | 3.87 | 3.87 | 3.90 | 3.92 | 3.84 | 0.78% | 3.95% | 525553 | 20376万 | 51.9 | 62.55 | 7.58 | | 44 | 凯撒旅业 | 2025-03-05 三 | 3.92 | 3.93 | 3.87 | 4.02 | 3.82 | -1.53% | 3.13% | 416150 | 16103万 | 51.5 | 62.07 | 7.52 | | 45 | 凯撒旅业 | 2025-03-04 二 | 3.89 | 3.91 | 3.93 | 3.96 | 3.85 | 0.51% | 3.83% | 509582 | 19910万 | 52.3 | 63.03 | 7.64 | | 46 | 凯撒旅业 | 2025-03-03 一 | 3.92 | 3.84 | 3.91 | 4.17 | 3.89 | 1.82% | 7.21% | 959175 | 38401万 | 52.03 | 62.71 | 7.6 | | 47 | 凯撒旅业 | 2025-02-28 五 | 3.99 | 3.99 | 3.84 | 4.03 | 3.83 | -3.76% | 8.79% | 1169904 | 45937万 | 51.1 | 61.59 | 7.46 | | 48 | 凯撒旅业 | 2025-02-27 四 | 3.62 | 3.63 | 3.99 | 3.99 | 3.60 | 9.92% | 6.92% | 920509 | 35945万 | 53.1 | 63.99 | 7.76 | | 49 | 凯撒旅业 | 2025-02-26 三 | 3.61 | 3.61 | 3.63 | 3.67 | 3.59 | 0.55% | 2.50% | 333016 | 12038万 | 48.31 | 58.22 | 7.06 | | 50 | 凯撒旅业 | 2025-02-25 二 | 3.67 | 3.76 | 3.61 | 3.70 | 3.60 | -3.99% | 3.94% | 524298 | 19134万 | 48.04 | 57.9 | 7.02 | | 51 | 凯撒旅业 | 2025-02-24 一 | 3.73 | 3.74 | 3.76 | 3.82 | 3.68 | 0.53% | 2.97% | 395069 | 14824万 | 50.04 | 60.3 | 7.31 | | 52 | 凯撒旅业 | 2025-02-21 五 | 3.76 | 3.76 | 3.74 | 3.79 | 3.68 | -0.53% | 2.26% | 300189 | 11180万 | 49.77 | 59.98 | 7.27 | | 53 | 凯撒旅业 | 2025-02-20 四 | 3.75 | 3.74 | 3.76 | 3.81 | 3.72 | 0.53% | 2.30% | 305591 | 11496万 | 50.04 | 60.3 | 7.31 | | 54 | 凯撒旅业 | 2025-02-19 三 | 3.70 | 3.71 | 3.74 | 3.74 | 3.68 | 0.81% | 1.96% | 260978 | 9689万 | 49.77 | 59.98 | 7.27 | | 55 | 凯撒旅业 | 2025-02-18 二 | 3.82 | 3.83 | 3.71 | 3.89 | 3.70 | -3.13% | 3.44% | 457773 | 17334万 | 49.37 | 59.5 | 7.21 | | 56 | 凯撒旅业 | 2025-02-17 一 | 3.72 | 3.69 | 3.83 | 3.87 | 3.70 | 3.79% | 3.81% | 507095 | 19259万 | 50.97 | 61.43 | 7.44 | | 57 | 凯撒旅业 | 2025-02-14 五 | 3.78 | 3.78 | 3.69 | 3.79 | 3.68 | -2.38% | 2.31% | 307851 | 11419万 | 49.11 | 59.18 | 7.17 | | 58 | 凯撒旅业 | 2025-02-13 四 | 3.73 | 3.75 | 3.78 | 3.81 | 3.72 | 0.80% | 2.33% | 310639 | 11719万 | 50.3 | 60.62 | 7.35 | | 59 | 凯撒旅业 | 2025-02-12 三 | 3.72 | 3.74 | 3.75 | 3.79 | 3.71 | 0.27% | 1.65% | 219664 | 8224万 | 49.9 | 60.14 | 7.29 | | 60 | 凯撒旅业 | 2025-02-11 二 | 3.80 | 3.80 | 3.74 | 3.83 | 3.71 | -1.58% | 1.98% | 263410 | 9859万 | 49.77 | 59.98 | 7.27 | | 61 | 凯撒旅业 | 2025-02-10 一 | 3.68 | 3.67 | 3.80 | 3.80 | 3.67 | 3.54% | 2.74% | 365253 | 13642万 | 50.57 | 60.94 | 7.39 | | 62 | 凯撒旅业 | 2025-02-07 五 | 3.57 | 3.59 | 3.67 | 3.73 | 3.56 | 2.23% | 3.03% | 403804 | 14800万 | 48.84 | 58.86 | 7.13 | | 63 | 凯撒旅业 | 2025-02-06 四 | 3.54 | 3.54 | 3.59 | 3.60 | 3.48 | 1.41% | 2.46% | 327829 | 11626万 | 47.77 | 57.58 | 6.98 | | 64 | 凯撒旅业 | 2025-02-05 三 | 3.58 | 3.56 | 3.54 | 3.61 | 3.50 | -0.56% | 2.00% | 266729 | 9416万 | 47.11 | 56.77 | 6.88 | | 65 | 凯撒旅业 | 2025-01-27 一 | 3.65 | 3.63 | 3.56 | 3.72 | 3.55 | -1.93% | 2.50% | 333085 | 12122万 | 47.38 | 57.09 | 6.92 | | 66 | 凯撒旅业 | 2025-01-24 五 | 3.62 | 3.64 | 3.63 | 3.67 | 3.59 | -0.27% | 2.13% | 283519 | 10287万 | 48.31 | 58.22 | 7.06 | | 67 | 凯撒旅业 | 2025-01-23 四 | 3.73 | 3.67 | 3.64 | 3.75 | 3.64 | -0.82% | 2.11% | 280300 | 10345万 | 48.44 | 58.38 | 7.08 | | 68 | 凯撒旅业 | 2025-01-22 三 | 3.75 | 3.77 | 3.67 | 3.77 | 3.66 | -2.65% | 1.55% | 206792 | 7646万 | 48.84 | 58.86 | 7.13 | | 69 | 凯撒旅业 | 2025-01-21 二 | 3.87 | 3.88 | 3.77 | 3.93 | 3.74 | -2.84% | 2.82% | 375355 | 14236万 | 50.17 | 60.46 | 7.33 | | 70 | 凯撒旅业 | 2025-01-20 一 | 3.87 | 3.90 | 3.88 | 4.09 | 3.82 | -0.51% | 3.77% | 502327 | 19823万 | 51.63 | 62.23 | 7.54 | | 71 | 凯撒旅业 | 2025-01-17 五 | 3.89 | 3.89 | 3.90 | 4.01 | 3.87 | 0.26% | 2.67% | 355941 | 13968万 | 51.9 | 62.55 | 7.58 | | 72 | 凯撒旅业 | 2025-01-16 四 | 3.94 | 3.90 | 3.89 | 4.00 | 3.87 | -0.26% | 3.35% | 445475 | 17514万 | 51.77 | 62.39 | 7.56 | | 73 | 凯撒旅业 | 2025-01-15 三 | 3.83 | 3.84 | 3.90 | 3.94 | 3.80 | 1.56% | 3.00% | 399849 | 15518万 | 51.9 | 62.55 | 7.58 | | 74 | 凯撒旅业 | 2025-01-14 二 | 3.78 | 3.68 | 3.84 | 3.85 | 3.71 | 4.35% | 3.35% | 445433 | 16875万 | 51.1 | 61.59 | 7.46 | | 75 | 凯撒旅业 | 2025-01-13 一 | 3.55 | 3.62 | 3.68 | 3.70 | 3.52 | 1.66% | 1.71% | 227438 | 8250万 | 48.97 | 59.02 | 7.15 | | 76 | 凯撒旅业 | 2025-01-10 五 | 3.77 | 3.72 | 3.62 | 3.80 | 3.61 | -2.69% | 2.08% | 276784 | 10230万 | 48.17 | 58.06 | 7.04 | | 77 | 凯撒旅业 | 2025-01-09 四 | 3.74 | 3.78 | 3.72 | 3.79 | 3.70 | -1.59% | 2.25% | 299998 | 11230万 | 49.5 | 59.66 | 7.23 | | 78 | 凯撒旅业 | 2025-01-08 三 | 3.75 | 3.77 | 3.78 | 3.80 | 3.66 | 0.27% | 2.08% | 276865 | 10344万 | 50.3 | 60.62 | 7.35 | | 79 | 凯撒旅业 | 2025-01-07 二 | 3.66 | 3.64 | 3.77 | 3.77 | 3.62 | 3.57% | 2.16% | 288058 | 10635万 | 50.17 | 60.46 | 7.33 | | 80 | 凯撒旅业 | 2025-01-06 一 | 3.70 | 3.73 | 3.64 | 3.73 | 3.59 | -2.41% | 2.55% | 339896 | 12417万 | 48.44 | 58.38 | 7.08 | | 81 | 凯撒旅业 | 2025-01-03 五 | 4.03 | 4.03 | 3.73 | 4.04 | 3.71 | -7.44% | 4.33% | 576296 | 21986万 | 49.64 | 59.82 | 7.25 | | 82 | 凯撒旅业 | 2025-01-02 四 | 4.12 | 4.05 | 4.03 | 4.18 | 3.96 | -0.49% | 3.34% | 444101 | 18117万 | 53.63 | 64.63 | 7.83 | | 83 | 凯撒旅业 | 2024-12-31 二 | 4.11 | 4.10 | 4.05 | 4.19 | 4.03 | -1.22% | 2.92% | 388979 | 15938万 | 53.9 | 64.95 | 7.87 | | 84 | 凯撒旅业 | 2024-12-30 一 | 4.23 | 4.25 | 4.10 | 4.23 | 4.08 | -3.53% | 2.48% | 329803 | 13554万 | 54.56 | 65.76 | 7.97 | | 85 | 凯撒旅业 | 2024-12-27 五 | 4.15 | 4.13 | 4.25 | 4.45 | 4.15 | 2.91% | 4.27% | 568194 | 24334万 | 56.56 | 68.16 | 8.26 | | 86 | 凯撒旅业 | 2024-12-26 四 | 4.05 | 4.02 | 4.13 | 4.20 | 4.05 | 2.74% | 2.62% | 348826 | 14427万 | 54.96 | 66.24 | 8.03 | | 87 | 凯撒旅业 | 2024-12-25 三 | 4.17 | 4.18 | 4.02 | 4.18 | 3.98 | -3.83% | 3.99% | 531264 | 21452万 | 53.5 | 64.47 | 7.81 | | 88 | 凯撒旅业 | 2024-12-24 二 | 4.00 | 4.31 | 4.18 | 4.28 | 4.00 | -3.02% | 6.40% | 851892 | 35128万 | 55.63 | 67.04 | 8.13 | | 89 | 凯撒旅业 | 2024-12-23 一 | 4.37 | 4.79 | 4.31 | 4.45 | 4.31 | -10.02% | 4.93% | 656086 | 28530万 | 57.36 | 69.12 | 8.38 | | 90 | 凯撒旅业 | 2024-12-20 五 | 4.85 | 4.85 | 4.79 | 4.89 | 4.75 | -1.24% | 3.75% | 363556 | 17489万 | 46.45 | 76.82 | 9.31 | | 91 | 凯撒旅业 | 2024-12-19 四 | 4.85 | 5.00 | 4.85 | 4.91 | 4.64 | -3.00% | 5.48% | 531333 | 25440万 | 47.03 | 77.78 | 9.43 | | 92 | 凯撒旅业 | 2024-12-18 三 | 5.37 | 5.27 | 5.00 | 5.44 | 4.99 | -5.12% | 6.93% | 672189 | 34645万 | 48.49 | 80.19 | 9.72 | | 93 | 凯撒旅业 | 2024-12-17 二 | 5.47 | 5.60 | 5.27 | 5.69 | 5.20 | -5.89% | 7.57% | 733686 | 39250万 | 51.11 | 84.52 | 10.24 | | 94 | 凯撒旅业 | 2024-12-16 一 | 5.59 | 5.54 | 5.60 | 5.98 | 5.48 | 1.08% | 10.23% | 992275 | 56787万 | 54.31 | 89.81 | 10.89 | | 95 | 凯撒旅业 | 2024-12-13 五 | 5.31 | 5.31 | 5.54 | 5.82 | 5.25 | 4.33% | 10.68% | 1035356 | 57079万 | 53.73 | 88.85 | 10.77 | | 96 | 凯撒旅业 | 2024-12-12 四 | 5.06 | 5.08 | 5.31 | 5.35 | 5.03 | 4.53% | 7.35% | 713127 | 37419万 | 51.5 | 85.16 | 10.32 | | 97 | 凯撒旅业 | 2024-12-11 三 | 4.96 | 4.98 | 5.08 | 5.16 | 4.93 | 2.01% | 4.31% | 417700 | 21084万 | 49.26 | 81.47 | 9.87 | | 98 | 凯撒旅业 | 2024-12-10 二 | 5.16 | 4.99 | 4.98 | 5.27 | 4.97 | -0.20% | 4.75% | 460360 | 23495万 | 48.3 | 79.87 | 9.68 | | 99 | 凯撒旅业 | 2024-12-09 一 | 4.96 | 5.00 | 4.99 | 5.03 | 4.92 | -0.20% | 3.31% | 321461 | 15974万 | 48.39 | 80.03 | 9.7 | | 100 | 凯撒旅业 | 2024-12-06 五 | 5.01 | 5.08 | 5.00 | 5.11 | 4.92 | -1.57% | 5.13% | 497349 | 24907万 | 48.49 | 80.19 | 9.72 | | 101 | 凯撒旅业 | 2024-12-05 四 | 5.04 | 5.07 | 5.08 | 5.23 | 4.94 | 0.20% | 6.58% | 637801 | 32445万 | 49.26 | 81.47 | 9.87 | | 102 | 凯撒旅业 | 2024-12-04 三 | 5.17 | 5.37 | 5.07 | 5.43 | 5.06 | -5.59% | 7.55% | 732484 | 38032万 | 49.17 | 81.31 | 9.86 | | 103 | 凯撒旅业 | 2024-12-03 二 | 5.83 | 5.30 | 5.37 | 5.83 | 5.33 | 1.32% | 14.00% | 1357886 | 75869万 | 52.08 | 86.12 | 10.44 | | 104 | 凯撒旅业 | 2024-12-02 一 | 4.95 | 4.82 | 5.30 | 5.30 | 4.95 | 9.96% | 4.75% | 460308 | 24053万 | 51.4 | 85 | 10.3 | | 105 | 凯撒旅业 | 2024-11-29 五 | 4.80 | 4.89 | 4.82 | 4.97 | 4.77 | -1.43% | 4.63% | 449152 | 21643万 | 46.74 | 77.3 | 9.37 | | 106 | 凯撒旅业 | 2024-11-28 四 | 4.89 | 4.84 | 4.89 | 5.09 | 4.75 | 1.03% | 6.29% | 609779 | 30028万 | 47.42 | 78.43 | 9.51 | | 107 | 凯撒旅业 | 2024-11-27 三 | 4.87 | 5.10 | 4.84 | 4.98 | 4.69 | -5.10% | 6.49% | 629519 | 30352万 | 46.94 | 77.62 | 9.41 | | 108 | 凯撒旅业 | 2024-11-26 二 | 5.01 | 4.92 | 5.10 | 5.40 | 4.73 | 3.66% | 12.16% | 1179538 | 59445万 | 49.46 | 81.79 | 9.91 | | 109 | 凯撒旅业 | 2024-11-25 一 | 4.53 | 4.47 | 4.92 | 4.92 | 4.50 | 10.07% | 5.00% | 485030 | 23495万 | 47.71 | 78.91 | 9.56 | | 110 | 凯撒旅业 | 2024-11-22 五 | 4.37 | 4.36 | 4.47 | 4.80 | 4.32 | 2.52% | 6.48% | 628355 | 29053万 | 43.35 | 71.69 | 8.69 | | 111 | 凯撒旅业 | 2024-11-21 四 | 4.29 | 4.29 | 4.36 | 4.41 | 4.26 | 1.63% | 2.02% | 196254 | 8513万 | 42.28 | 69.93 | 8.48 | | 112 | 凯撒旅业 | 2024-11-20 三 | 4.23 | 4.22 | 4.29 | 4.30 | 4.19 | 1.66% | 1.85% | 179448 | 7637万 | 41.6 | 68.8 | 8.34 | | 113 | 凯撒旅业 | 2024-11-19 二 | 4.21 | 4.19 | 4.22 | 4.24 | 4.12 | 0.72% | 2.06% | 199730 | 8339万 | 40.92 | 67.68 | 8.2 | | 114 | 凯撒旅业 | 2024-11-18 一 | 4.36 | 4.37 | 4.19 | 4.42 | 4.15 | -4.12% | 3.17% | 307867 | 13060万 | 40.63 | 67.2 | 8.14 | | 115 | 凯撒旅业 | 2024-11-15 五 | 4.48 | 4.51 | 4.37 | 4.58 | 4.37 | -3.10% | 2.48% | 240342 | 10772万 | 42.38 | 70.09 | 8.49 | | 116 | 凯撒旅业 | 2024-11-14 四 | 4.65 | 4.69 | 4.51 | 4.69 | 4.51 | -3.84% | 2.68% | 259691 | 11946万 | 43.74 | 72.33 | 8.77 | | 117 | 凯撒旅业 | 2024-11-13 三 | 4.93 | 4.84 | 4.69 | 4.93 | 4.60 | -3.10% | 3.77% | 365635 | 17217万 | 45.48 | 75.22 | 9.12 | | 118 | 凯撒旅业 | 2024-11-12 二 | 4.77 | 4.80 | 4.84 | 4.99 | 4.74 | 0.83% | 4.22% | 409130 | 19788万 | 46.94 | 77.62 | 9.41 | | 119 | 凯撒旅业 | 2024-11-11 一 | 4.75 | 4.81 | 4.80 | 4.91 | 4.71 | -0.21% | 3.21% | 311025 | 14867万 | 46.55 | 76.98 | 9.33 | | 120 | 凯撒旅业 | 2024-11-08 五 | 5.02 | 4.95 | 4.81 | 5.09 | 4.78 | -2.83% | 5.18% | 502780 | 24499万 | 46.65 | 77.14 | 9.35 | | 121 | 凯撒旅业 | 2024-11-07 四 | 4.65 | 4.70 | 4.95 | 5.08 | 4.56 | 5.32% | 6.97% | 675717 | 33212万 | 48 | 79.39 | 9.62 | | 122 | 凯撒旅业 | 2024-11-06 三 | 4.67 | 4.67 | 4.70 | 4.84 | 4.61 | 0.64% | 5.30% | 514007 | 24165万 | 45.58 | 75.38 | 9.14 | | 123 | 凯撒旅业 | 2024-11-05 二 | 4.54 | 4.58 | 4.67 | 4.83 | 4.50 | 1.97% | 4.51% | 437677 | 20446万 | 45.29 | 74.9 | 9.08 | | 124 | 凯撒旅业 | 2024-11-04 一 | 4.64 | 4.65 | 4.58 | 4.76 | 4.47 | -1.51% | 4.03% | 390880 | 17933万 | 44.42 | 73.45 | 8.9 | | 125 | 凯撒旅业 | 2024-11-01 五 | 4.93 | 5.06 | 4.65 | 5.05 | 4.55 | -8.10% | 6.28% | 608775 | 29244万 | 45.09 | 74.58 | 9.04 | | 126 | 凯撒旅业 | 2024-10-31 四 | 4.99 | 5.08 | 5.06 | 5.29 | 4.72 | -0.39% | 8.62% | 836199 | 41597万 | 49.07 | 81.15 | 9.84 | | 127 | 凯撒旅业 | 2024-10-30 三 | 5.48 | 5.28 | 5.08 | 5.78 | 4.95 | -3.79% | 12.25% | 1188451 | 62861万 | 49.26 | 81.47 | 11.5 | | 128 | 凯撒旅业 | 2024-10-29 二 | 5.28 | 4.80 | 5.28 | 5.28 | 5.28 | 10.00% | 0.34% | 32614 | 1722万 | 51.2 | 84.68 | 11.95 | | 129 | ST凯撒 | 2024-10-25 五 | 4.60 | 4.60 | 4.80 | 4.83 | 4.45 | 4.35% | 6.33% | 613395 | 28599万 | 46.55 | 76.98 | 10.87 | | 130 | ST凯撒 | 2024-10-24 四 | 4.60 | 4.38 | 4.60 | 4.60 | 4.60 | 5.02% | 0.08% | 7934 | 365万 | 44.61 | 73.77 | 10.41 | | 131 | ST凯撒 | 2024-10-23 三 | 4.38 | 4.17 | 4.38 | 4.38 | 4.38 | 5.04% | 0.14% | 13589 | 595万 | 42.48 | 70.25 | 9.91 |
|
行情刷新 | 流通股东
 |
