| 股票名称 | 代码 000828 | 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 | 东莞控股 | 2024-04-30 二 | 10.12 | 10.18 | 10.11 | 10.24 | 10.10 | -0.69% | 1.10% | 114632 | 11641万 | 105.1 | 105.1 | 12.87 | 2 | 东莞控股 | 2024-04-29 一 | 10.17 | 10.26 | 10.18 | 10.25 | 9.93 | -0.78% | 1.94% | 201992 | 20408万 | 105.82 | 105.82 | 12.96 | 3 | 东莞控股 | 2024-04-26 五 | 10.15 | 10.03 | 10.26 | 10.33 | 10.03 | 2.29% | 2.37% | 246318 | 25088万 | 106.65 | 106.65 | 13.06 | 4 | 东莞控股 | 2024-04-25 四 | 9.62 | 9.48 | 10.03 | 10.19 | 9.62 | 5.80% | 2.48% | 257756 | 25659万 | 104.26 | 104.26 | 12.77 | 5 | 东莞控股 | 2024-04-24 三 | 9.31 | 9.33 | 9.48 | 9.50 | 9.29 | 1.61% | 0.76% | 78880 | 7423万 | 98.55 | 98.55 | 14.78 | 6 | 东莞控股 | 2024-04-23 二 | 9.41 | 9.39 | 9.33 | 9.46 | 9.31 | -0.64% | 0.66% | 68752 | 6445万 | 96.99 | 96.99 | 14.55 | 7 | 东莞控股 | 2024-04-22 一 | 9.53 | 9.57 | 9.39 | 9.61 | 9.30 | -1.88% | 1.31% | 136324 | 12870万 | 97.61 | 97.61 | 14.64 | 8 | 东莞控股 | 2024-04-19 五 | 9.50 | 9.54 | 9.57 | 9.65 | 9.47 | 0.31% | 0.90% | 93963 | 8973万 | 99.48 | 99.48 | 11.55 | 9 | 东莞控股 | 2024-04-18 四 | 9.57 | 9.58 | 9.54 | 9.67 | 9.48 | -0.42% | 1.15% | 119695 | 11458万 | 99.17 | 99.17 | 11.51 | 10 | 东莞控股 | 2024-04-17 三 | 9.46 | 9.40 | 9.58 | 9.74 | 9.46 | 1.91% | 1.86% | 193672 | 18554万 | 99.59 | 99.59 | 11.56 | 11 | 东莞控股 | 2024-04-16 二 | 9.70 | 9.75 | 9.40 | 9.80 | 9.40 | -3.59% | 1.21% | 125911 | 12062万 | 97.71 | 97.71 | 11.34 | 12 | 东莞控股 | 2024-04-15 一 | 9.86 | 9.88 | 9.75 | 9.95 | 9.58 | -1.32% | 1.34% | 138930 | 13607万 | 101.35 | 101.35 | 11.76 | 13 | 东莞控股 | 2024-04-12 五 | 10.11 | 10.00 | 9.88 | 10.11 | 9.87 | -1.20% | 0.59% | 61258 | 6100万 | 102.7 | 102.7 | 11.92 | 14 | 东莞控股 | 2024-04-11 四 | 9.81 | 9.84 | 10.00 | 10.07 | 9.80 | 1.63% | 0.76% | 79365 | 7933万 | 103.95 | 103.95 | 12.07 | 15 | 东莞控股 | 2024-04-10 三 | 9.97 | 9.99 | 9.84 | 10.05 | 9.77 | -1.50% | 0.83% | 86298 | 8541万 | 102.29 | 102.29 | 11.87 | 16 | 东莞控股 | 2024-04-09 二 | 9.90 | 9.92 | 9.99 | 10.02 | 9.90 | 0.71% | 0.62% | 64386 | 6421万 | 103.85 | 103.85 | 12.05 | 17 | 东莞控股 | 2024-04-08 一 | 10.01 | 10.06 | 9.92 | 10.05 | 9.91 | -1.39% | 0.74% | 77029 | 7686万 | 103.12 | 103.12 | 11.97 | 18 | 东莞控股 | 2024-04-03 三 | 10.14 | 10.16 | 10.06 | 10.18 | 9.95 | -0.98% | 0.79% | 82318 | 8269万 | 104.58 | 104.58 | 12.14 | 19 | 东莞控股 | 2024-04-02 二 | 10.14 | 10.25 | 10.16 | 10.24 | 10.10 | -0.88% | 0.98% | 102354 | 10406万 | 105.61 | 105.61 | 12.26 | 20 | 东莞控股 | 2024-04-01 一 | 10.34 | 10.42 | 10.25 | 10.40 | 10.15 | -1.63% | 1.94% | 201719 | 20639万 | 106.55 | 106.55 | 12.37 | 21 | 东莞控股 | 2024-03-29 五 | 10.36 | 10.37 | 10.42 | 10.43 | 10.19 | 0.48% | 1.21% | 125597 | 12953万 | 108.32 | 108.32 | 12.57 | 22 | 东莞控股 | 2024-03-28 四 | 10.01 | 9.96 | 10.37 | 10.47 | 9.99 | 4.12% | 1.65% | 171864 | 17648万 | 107.8 | 107.8 | 12.51 | 23 | 东莞控股 | 2024-03-27 三 | 10.10 | 10.11 | 9.96 | 10.22 | 9.93 | -1.48% | 1.03% | 106697 | 10739万 | 103.54 | 103.54 | 12.02 | 24 | 东莞控股 | 2024-03-26 二 | 9.85 | 9.86 | 10.11 | 10.15 | 9.84 | 2.54% | 1.37% | 142218 | 14233万 | 105.1 | 105.1 | 12.2 | 25 | 东莞控股 | 2024-03-25 一 | 9.93 | 10.01 | 9.86 | 10.04 | 9.84 | -1.50% | 0.93% | 97106 | 9674万 | 102.5 | 102.5 | 11.9 | 26 | 东莞控股 | 2024-03-22 五 | 10.13 | 10.17 | 10.01 | 10.20 | 9.99 | -1.57% | 0.73% | 75579 | 7603万 | 104.06 | 104.06 | 12.08 | 27 | 东莞控股 | 2024-03-21 四 | 10.28 | 10.23 | 10.17 | 10.28 | 10.10 | -0.59% | 0.69% | 71371 | 7271万 | 105.72 | 105.72 | 12.27 | 28 | 东莞控股 | 2024-03-20 三 | 10.08 | 10.10 | 10.23 | 10.32 | 10.03 | 1.29% | 0.91% | 94930 | 9652万 | 106.34 | 106.34 | 12.34 | 29 | 东莞控股 | 2024-03-19 二 | 10.29 | 10.29 | 10.10 | 10.29 | 10.07 | -1.85% | 0.91% | 94445 | 9580万 | 104.99 | 104.99 | 12.19 | 30 | 东莞控股 | 2024-03-18 一 | 10.30 | 10.23 | 10.29 | 10.42 | 10.23 | 0.59% | 1.25% | 129655 | 13356万 | 106.97 | 106.97 | 12.42 | 31 | 东莞控股 | 2024-03-15 五 | 10.18 | 10.11 | 10.23 | 10.27 | 10.08 | 1.19% | 1.08% | 112131 | 11418万 | 106.34 | 106.34 | 12.34 | 32 | 东莞控股 | 2024-03-14 四 | 9.94 | 9.96 | 10.11 | 10.25 | 9.94 | 1.51% | 1.46% | 151539 | 15344万 | 105.1 | 105.1 | 12.2 | 33 | 东莞控股 | 2024-03-08 五 | 9.65 | 9.63 | 9.71 | 9.72 | 9.61 | 0.83% | 0.59% | 61631 | 5965万 | 100.94 | 100.94 | 11.72 | 34 | 东莞控股 | 2024-03-07 四 | 9.69 | 9.69 | 9.63 | 9.76 | 9.61 | -0.62% | 0.71% | 73537 | 7119万 | 100.11 | 100.11 | 11.62 | 35 | 东莞控股 | 2024-03-06 三 | 9.67 | 9.79 | 9.69 | 9.82 | 9.65 | -1.02% | 1.07% | 111696 | 10850万 | 100.73 | 100.73 | 11.69 | 36 | 东莞控股 | 2024-03-05 二 | 9.71 | 9.75 | 9.79 | 10.08 | 9.66 | 0.41% | 1.44% | 149627 | 14723万 | 101.77 | 101.77 | 11.81 | 37 | 东莞控股 | 2024-03-04 一 | 9.91 | 9.92 | 9.75 | 9.98 | 9.69 | -1.71% | 0.91% | 94568 | 9233万 | 101.35 | 101.35 | 11.76 | 38 | 东莞控股 | 2024-03-01 五 | 9.76 | 9.76 | 9.92 | 9.94 | 9.73 | 1.64% | 0.97% | 100358 | 9864万 | 103.12 | 103.12 | 11.97 | 39 | 东莞控股 | 2024-02-29 四 | 9.50 | 9.55 | 9.76 | 9.78 | 9.46 | 2.20% | 1.01% | 105144 | 10177万 | 101.46 | 101.46 | 11.78 | 40 | 东莞控股 | 2024-02-28 三 | 9.88 | 9.86 | 9.55 | 10.08 | 9.55 | -3.14% | 1.50% | 155654 | 15355万 | 99.27 | 99.27 | 11.52 | 41 | 东莞控股 | 2024-02-27 二 | 9.69 | 9.70 | 9.86 | 9.87 | 9.64 | 1.65% | 0.94% | 97360 | 9533万 | 102.5 | 102.5 | 11.9 | 42 | 东莞控股 | 2024-02-26 一 | 9.81 | 9.80 | 9.70 | 9.88 | 9.67 | -1.02% | 0.89% | 92682 | 9033万 | 100.83 | 100.83 | 11.7 | 43 | 东莞控股 | 2024-02-23 五 | 9.71 | 9.72 | 9.80 | 9.82 | 9.61 | 0.82% | 1.01% | 104745 | 10186万 | 101.87 | 101.87 | 11.82 | 44 | 东莞控股 | 2024-02-22 四 | 9.64 | 9.59 | 9.72 | 9.73 | 9.57 | 1.36% | 0.84% | 87233 | 8422万 | 101.04 | 101.04 | 11.73 | 45 | 东莞控股 | 2024-02-21 三 | 9.50 | 9.57 | 9.59 | 9.86 | 9.46 | 0.21% | 1.20% | 124921 | 12085万 | 99.69 | 99.69 | 11.57 | 46 | 东莞控股 | 2024-02-20 二 | 9.49 | 9.50 | 9.57 | 9.60 | 9.35 | 0.74% | 1.00% | 103797 | 9865万 | 99.48 | 99.48 | 11.55 | 47 | 东莞控股 | 2024-02-19 一 | 9.34 | 9.33 | 9.50 | 9.58 | 9.32 | 1.82% | 1.36% | 140937 | 13348万 | 98.75 | 98.75 | 11.46 | 48 | 东莞控股 | 2024-02-08 四 | 9.21 | 9.23 | 9.33 | 9.44 | 9.21 | 1.08% | 1.54% | 160599 | 14997万 | 96.99 | 96.99 | 11.26 | 49 | 东莞控股 | 2024-02-07 三 | 8.91 | 8.91 | 9.23 | 9.30 | 8.86 | 3.59% | 1.87% | 193928 | 17790万 | 95.95 | 95.95 | 11.14 | 50 | 东莞控股 | 2024-02-06 二 | 8.30 | 8.43 | 8.91 | 9.05 | 8.12 | 5.69% | 1.80% | 186859 | 16109万 | 92.62 | 92.62 | 10.75 | 51 | 东莞控股 | 2024-02-05 一 | 9.00 | 9.04 | 8.43 | 9.01 | 8.23 | -6.75% | 1.97% | 205144 | 17525万 | 87.63 | 87.63 | 10.17 | 52 | 东莞控股 | 2024-02-02 五 | 9.36 | 9.37 | 9.04 | 9.47 | 8.76 | -3.52% | 1.39% | 144126 | 13150万 | 93.97 | 93.97 | 10.91 | 53 | 东莞控股 | 2024-02-01 四 | 9.33 | 9.42 | 9.37 | 9.66 | 9.22 | -0.53% | 1.10% | 114607 | 10823万 | 97.4 | 97.4 | 11.31 | 54 | 东莞控股 | 2024-01-31 三 | 9.70 | 9.74 | 9.42 | 9.78 | 9.39 | -3.29% | 1.13% | 117354 | 11233万 | 97.92 | 97.92 | 11.37 | 55 | 东莞控股 | 2024-01-30 二 | 9.90 | 9.92 | 9.74 | 10.02 | 9.70 | -1.81% | 0.77% | 79762 | 7883万 | 101.25 | 101.25 | 11.75 | 56 | 东莞控股 | 2024-01-29 一 | 10.16 | 10.24 | 9.92 | 10.25 | 9.91 | -3.13% | 1.13% | 117374 | 11807万 | 103.12 | 103.12 | 11.97 | 57 | 东莞控股 | 2024-01-26 五 | 9.98 | 10.05 | 10.24 | 10.46 | 9.93 | 1.89% | 1.86% | 193076 | 19775万 | 106.45 | 106.45 | 12.36 | 58 | 东莞控股 | 2024-01-25 四 | 9.80 | 9.81 | 10.05 | 10.07 | 9.69 | 2.45% | 1.67% | 173211 | 17178万 | 104.47 | 104.47 | 12.13 | 59 | 东莞控股 | 2024-01-24 三 | 9.55 | 9.53 | 9.81 | 10.02 | 9.34 | 2.94% | 1.73% | 179622 | 17380万 | 101.98 | 101.98 | 11.84 | 60 | 东莞控股 | 2024-01-23 二 | 9.38 | 9.38 | 9.53 | 9.62 | 9.20 | 1.60% | 1.09% | 112879 | 10629万 | 99.07 | 99.07 | 11.5 | 61 | 东莞控股 | 2024-01-22 一 | 9.83 | 9.92 | 9.38 | 9.86 | 9.30 | -5.44% | 1.02% | 105682 | 10174万 | 97.51 | 97.51 | 11.32 | 62 | 东莞控股 | 2024-01-19 五 | 9.99 | 9.95 | 9.92 | 10.14 | 9.88 | -0.30% | 0.92% | 95786 | 9590万 | 103.12 | 103.12 | 11.97 | 63 | 东莞控股 | 2024-01-18 四 | 10.01 | 10.10 | 9.95 | 10.05 | 9.70 | -1.49% | 1.35% | 140140 | 13850万 | 103.43 | 103.43 | 12.01 | 64 | 东莞控股 | 2024-01-17 三 | 10.22 | 10.26 | 10.10 | 10.34 | 10.09 | -1.56% | 1.15% | 119858 | 12283万 | 104.99 | 104.99 | 12.19 | 65 | 东莞控股 | 2024-01-16 二 | 10.30 | 10.28 | 10.26 | 10.35 | 10.10 | -0.19% | 0.70% | 73075 | 7469万 | 106.65 | 106.65 | 12.38 | 66 | 东莞控股 | 2024-01-15 一 | 10.22 | 10.30 | 10.28 | 10.45 | 10.19 | -0.19% | 0.61% | 63818 | 6586万 | 106.86 | 106.86 | 12.4 | 67 | 东莞控股 | 2024-01-12 五 | 10.38 | 10.39 | 10.30 | 10.51 | 10.30 | -0.87% | 0.59% | 60975 | 6341万 | 107.07 | 107.07 | 12.43 | 68 | 东莞控股 | 2024-01-11 四 | 10.29 | 10.30 | 10.39 | 10.45 | 10.25 | 0.87% | 0.59% | 61840 | 6411万 | 108.01 | 108.01 | 12.54 | 69 | 东莞控股 | 2024-01-10 三 | 10.39 | 10.43 | 10.30 | 10.40 | 10.26 | -1.25% | 0.59% | 61442 | 6351万 | 107.07 | 107.07 | 12.43 | 70 | 东莞控股 | 2024-01-09 二 | 10.36 | 10.36 | 10.43 | 10.50 | 10.19 | 0.68% | 0.75% | 77501 | 8060万 | 108.42 | 108.42 | 12.58 | 71 | 东莞控股 | 2024-01-08 一 | 10.54 | 10.63 | 10.36 | 10.58 | 10.36 | -2.54% | 0.95% | 98832 | 10329万 | 107.69 | 107.69 | 12.5 | 72 | 东莞控股 | 2024-01-05 五 | 10.78 | 10.73 | 10.63 | 10.87 | 10.57 | -0.93% | 1.26% | 130742 | 14053万 | 110.5 | 110.5 | 12.83 | 73 | 东莞控股 | 2024-01-04 四 | 10.74 | 10.74 | 10.73 | 10.76 | 10.66 | -0.09% | 0.69% | 71771 | 7680万 | 111.54 | 111.54 | 12.95 | 74 | 东莞控股 | 2024-01-03 三 | 10.77 | 10.78 | 10.74 | 10.85 | 10.66 | -0.37% | 0.87% | 90265 | 9709万 | 111.64 | 111.64 | 12.96 | 75 | 东莞控股 | 2024-01-02 二 | 10.72 | 10.74 | 10.78 | 10.87 | 10.67 | 0.37% | 1.05% | 108843 | 11727万 | 112.06 | 112.06 | 13.01 | 76 | 东莞控股 | 2023-12-29 五 | 10.64 | 10.70 | 10.74 | 10.77 | 10.61 | 0.37% | 1.16% | 120636 | 12918万 | 111.64 | 111.64 | 12.96 | 77 | 东莞控股 | 2023-12-28 四 | 10.55 | 10.60 | 10.70 | 10.76 | 10.45 | 0.94% | 1.38% | 143626 | 15290万 | 111.23 | 111.23 | 12.91 | 78 | 东莞控股 | 2023-12-27 三 | 10.40 | 10.48 | 10.60 | 10.71 | 10.38 | 1.15% | 1.34% | 138853 | 14638万 | 110.19 | 110.19 | 12.79 | 79 | 东莞控股 | 2023-12-26 二 | 10.80 | 10.47 | 10.48 | 10.84 | 10.35 | 0.10% | 1.84% | 191359 | 20240万 | 108.94 | 108.94 | 12.65 | 80 | 东莞控股 | 2023-12-25 一 | 10.60 | 10.61 | 10.47 | 10.60 | 10.31 | -1.32% | 0.95% | 98376 | 10272万 | 108.84 | 108.84 | 12.63 | 81 | 东莞控股 | 2023-12-22 五 | 10.72 | 10.71 | 10.61 | 10.81 | 10.58 | -0.93% | 1.08% | 112247 | 11985万 | 110.29 | 110.29 | 12.8 | 82 | 东莞控股 | 2023-12-21 四 | 10.60 | 10.66 | 10.71 | 10.77 | 10.50 | 0.47% | 1.04% | 107621 | 11457万 | 111.33 | 111.33 | 12.92 | 83 | 东莞控股 | 2023-12-20 三 | 10.87 | 10.85 | 10.66 | 10.90 | 10.60 | -1.75% | 1.20% | 125128 | 13406万 | 110.81 | 110.81 | 12.86 | 84 | 东莞控股 | 2023-12-19 二 | 10.95 | 11.00 | 10.85 | 11.00 | 10.76 | -1.36% | 1.44% | 149244 | 16198万 | 112.79 | 112.79 | 13.09 | 85 | 东莞控股 | 2023-12-18 一 | 11.22 | 11.24 | 11.00 | 11.23 | 10.96 | -2.14% | 1.70% | 176487 | 19539万 | 114.35 | 114.35 | 13.27 | 86 | 东莞控股 | 2023-12-15 五 | 11.25 | 11.23 | 11.24 | 11.37 | 11.10 | 0.09% | 1.56% | 162367 | 18247万 | 116.84 | 116.84 | 13.56 | 87 | 东莞控股 | 2023-12-14 四 | 11.36 | 11.26 | 11.23 | 11.39 | 11.12 | -0.27% | 1.78% | 184729 | 20779万 | 116.74 | 116.74 | 13.55 | 88 | 东莞控股 | 2023-12-13 三 | 11.35 | 11.37 | 11.26 | 11.44 | 11.24 | -0.97% | 1.80% | 187276 | 21221万 | 117.05 | 117.05 | 13.59 | 89 | 东莞控股 | 2023-12-12 二 | 11.64 | 11.63 | 11.37 | 11.74 | 11.33 | -2.24% | 3.67% | 381243 | 43792万 | 118.19 | 118.19 | 13.72 | 90 | 东莞控股 | 2023-12-11 一 | 11.42 | 11.57 | 11.63 | 11.71 | 11.28 | 0.52% | 3.32% | 345600 | 39664万 | 120.9 | 120.9 | 14.03 | 91 | 东莞控股 | 2023-12-08 五 | 11.76 | 11.83 | 11.57 | 11.99 | 11.50 | -2.20% | 4.26% | 442561 | 51856万 | 120.27 | 120.27 | 13.96 | 92 | 东莞控股 | 2023-12-07 四 | 11.41 | 11.50 | 11.83 | 12.00 | 11.35 | 2.87% | 5.74% | 596781 | 69691万 | 122.97 | 122.97 | 14.27 | 93 | 东莞控股 | 2023-12-06 三 | 11.00 | 10.91 | 11.50 | 11.77 | 10.91 | 5.41% | 6.10% | 633949 | 71949万 | 119.54 | 119.54 | 13.88 | 94 | 东莞控股 | 2023-12-05 二 | 10.81 | 10.89 | 10.91 | 11.11 | 10.78 | 0.18% | 2.57% | 266709 | 29221万 | 113.41 | 113.41 | 13.16 | 95 | 东莞控股 | 2023-12-04 一 | 11.20 | 10.72 | 10.89 | 11.20 | 10.87 | 1.59% | 3.84% | 399309 | 43909万 | 113.2 | 113.2 | 13.14 | 96 | 东莞控股 | 2023-12-01 五 | 10.66 | 10.63 | 10.72 | 10.76 | 10.58 | 0.85% | 1.60% | 166192 | 17775万 | 111.44 | 111.44 | 12.93 | 97 | 东莞控股 | 2023-11-30 四 | 10.56 | 10.57 | 10.63 | 10.66 | 10.50 | 0.57% | 1.68% | 174379 | 18462万 | 110.5 | 110.5 | 12.83 | 98 | 东莞控股 | 2023-11-29 三 | 10.74 | 10.70 | 10.57 | 10.74 | 10.56 | -1.21% | 1.87% | 194210 | 20609万 | 109.88 | 109.88 | 12.75 | 99 | 东莞控股 | 2023-11-28 二 | 10.77 | 10.80 | 10.70 | 10.85 | 10.63 | -0.93% | 1.95% | 202950 | 21772万 | 111.23 | 111.23 | 12.91 | 100 | 东莞控股 | 2023-11-24 五 | 10.99 | 11.05 | 10.98 | 11.04 | 10.85 | -0.63% | 1.99% | 207212 | 22698万 | 114.14 | 114.14 | 13.25 | 101 | 东莞控股 | 2023-11-23 四 | 10.87 | 10.90 | 11.05 | 11.07 | 10.78 | 1.38% | 2.57% | 267238 | 29270万 | 114.87 | 114.87 | 13.33 | 102 | 东莞控股 | 2023-11-22 三 | 10.90 | 11.10 | 10.90 | 11.18 | 10.88 | -1.80% | 2.96% | 308171 | 33745万 | 113.31 | 113.31 | 13.15 | 103 | 东莞控股 | 2023-11-21 二 | 11.18 | 11.22 | 11.10 | 11.33 | 11.05 | -1.07% | 3.52% | 365471 | 40887万 | 115.39 | 115.39 | 13.39 | 104 | 东莞控股 | 2023-11-20 一 | 11.26 | 11.23 | 11.22 | 11.34 | 11.03 | -0.09% | 3.19% | 331389 | 37118万 | 116.63 | 116.63 | 13.54 | 105 | 东莞控股 | 2023-11-17 五 | 11.01 | 11.21 | 11.23 | 11.35 | 11.00 | 0.18% | 4.46% | 463405 | 51691万 | 116.74 | 116.74 | 13.55 | 106 | 东莞控股 | 2023-11-16 四 | 11.73 | 11.91 | 11.21 | 11.97 | 11.10 | -5.88% | 7.21% | 749989 | 85999万 | 116.53 | 116.53 | 13.53 | 107 | 东莞控股 | 2023-11-15 三 | 11.90 | 11.98 | 11.91 | 12.35 | 11.69 | -0.58% | 7.20% | 748025 | 89833万 | 123.81 | 123.81 | 14.37 | 108 | 东莞控股 | 2023-11-14 二 | 12.00 | 12.38 | 11.98 | 12.43 | 11.52 | -3.23% | 10.07% | 1046430 | 124440万 | 124.53 | 124.53 | 14.46 | 109 | 东莞控股 | 2023-11-13 一 | 13.60 | 13.76 | 12.38 | 13.80 | 12.38 | -10.03% | 9.61% | 998605 | 125746万 | 128.69 | 128.69 | 14.94 | 110 | 东莞控股 | 2023-11-10 五 | 11.88 | 13.20 | 13.76 | 14.36 | 11.88 | 4.24% | 15.40% | 1601050 | 210933万 | 143.04 | 143.04 | 16.6 | 111 | 东莞控股 | 2023-11-09 四 | 12.78 | 12.00 | 13.20 | 13.20 | 12.41 | 10.00% | 12.02% | 1249625 | 163025万 | 137.22 | 137.22 | 15.93 | 112 | 东莞控股 | 2023-11-08 三 | 12.00 | 10.91 | 12.00 | 12.00 | 12.00 | 9.99% | 0.98% | 102188 | 12263万 | 124.74 | 124.74 | 14.48 | 113 | 东莞控股 | 2023-11-07 二 | 10.91 | 9.92 | 10.91 | 10.91 | 10.91 | 9.98% | 0.70% | 72772 | 7939万 | 113.41 | 113.41 | 13.16 | 114 | 东莞控股 | 2023-11-06 一 | 9.80 | 9.02 | 9.92 | 9.92 | 9.67 | 9.98% | 1.50% | 155994 | 15431万 | 103.12 | 103.12 | 11.97 | 115 | 东莞控股 | 2023-11-03 五 | 8.98 | 8.98 | 9.02 | 9.06 | 8.98 | 0.45% | 0.33% | 33995 | 3068万 | 93.76 | 93.76 | 10.88 | 116 | 东莞控股 | 2023-11-02 四 | 9.04 | 9.04 | 8.98 | 9.06 | 8.98 | -0.66% | 0.26% | 26671 | 2402万 | 93.35 | 93.35 | 10.84 | 117 | 东莞控股 | 2023-11-01 三 | 9.02 | 9.02 | 9.04 | 9.05 | 8.98 | 0.22% | 0.31% | 32107 | 2896万 | 93.97 | 93.97 | 10.91 | 118 | 东莞控股 | 2023-10-31 二 | 9.03 | 8.99 | 9.02 | 9.04 | 8.96 | 0.33% | 0.35% | 36889 | 3322万 | 93.76 | 93.76 | 10.88 | 119 | 东莞控股 | 2023-10-30 一 | 8.98 | 9.02 | 8.99 | 9.03 | 8.92 | -0.33% | 0.39% | 40406 | 3626万 | 93.45 | 93.45 | 10.96 | 120 | 东莞控股 | 2023-10-27 五 | 9.00 | 9.03 | 9.02 | 9.07 | 8.99 | -0.11% | 0.48% | 50068 | 4516万 | 93.76 | 93.76 | 11 | 121 | 东莞控股 | 2023-10-26 四 | 8.84 | 8.93 | 9.03 | 9.03 | 8.80 | 1.12% | 0.56% | 58107 | 5208万 | 93.87 | 93.87 | 11.01 | 122 | 东莞控股 | 2023-10-25 三 | 8.98 | 8.90 | 8.93 | 9.07 | 8.92 | 0.34% | 0.80% | 82938 | 7452万 | 92.83 | 92.83 | 10.89 | 123 | 东莞控股 | 2023-10-24 二 | 8.58 | 8.57 | 8.90 | 8.97 | 8.58 | 3.85% | 0.81% | 83832 | 7393万 | 92.52 | 92.52 | 10.85 | 124 | 东莞控股 | 2023-10-23 一 | 8.84 | 8.90 | 8.57 | 8.88 | 8.55 | -3.71% | 0.79% | 81924 | 7096万 | 89.09 | 89.09 | 10.45 | 125 | 东莞控股 | 2023-10-20 五 | 8.74 | 8.81 | 8.90 | 9.03 | 8.74 | 1.02% | 0.69% | 71492 | 6361万 | 92.52 | 92.52 | 10.85 | 126 | 东莞控股 | 2023-10-19 四 | 8.72 | 8.77 | 8.81 | 8.97 | 8.70 | 0.46% | 0.61% | 63029 | 5586万 | 91.58 | 91.58 | 10.74 | 127 | 东莞控股 | 2023-10-18 三 | 8.88 | 8.88 | 8.77 | 8.88 | 8.74 | -1.24% | 0.28% | 29154 | 2568万 | 91.17 | 91.17 | 10.69 | 128 | 东莞控股 | 2023-10-17 二 | 8.90 | 8.90 | 8.88 | 8.95 | 8.84 | -0.22% | 0.20% | 20368 | 1813万 | 92.31 | 92.31 | 10.83 | 129 | 东莞控股 | 2023-10-16 一 | 8.87 | 8.89 | 8.90 | 8.92 | 8.83 | 0.11% | 0.22% | 22544 | 2000万 | 92.52 | 92.52 | 10.85 | 130 | 东莞控股 | 2023-10-13 五 | 8.88 | 8.90 | 8.89 | 8.93 | 8.83 | -0.11% | 0.22% | 22359 | 1987万 | 92.41 | 92.41 | 10.84 | 131 | 东莞控股 | 2023-10-12 四 | 8.91 | 8.83 | 8.90 | 8.95 | 8.85 | 0.79% | 0.31% | 31771 | 2830万 | 92.52 | 92.52 | 10.85 | 132 | 东莞控股 | 2023-10-11 三 | 8.90 | 8.90 | 8.83 | 8.95 | 8.79 | -0.79% | 0.32% | 33360 | 2956万 | 91.79 | 91.79 | 10.77 | 133 | 东莞控股 | 2023-10-10 二 | 9.00 | 8.95 | 8.90 | 9.03 | 8.88 | -0.56% | 0.34% | 35104 | 3135万 | 92.52 | 92.52 | 10.85 | 134 | 东莞控股 | 2023-10-09 一 | 9.00 | 9.01 | 8.95 | 9.03 | 8.88 | -0.67% | 0.39% | 40254 | 3604万 | 93.04 | 93.04 | 10.91 | 135 | 东莞控股 | 2023-09-28 四 | 9.03 | 9.03 | 9.01 | 9.06 | 9.00 | -0.22% | 0.33% | 34342 | 3096万 | 93.66 | 93.66 | 10.99 | 136 | 东莞控股 | 2023-09-27 三 | 9.05 | 9.04 | 9.03 | 9.08 | 9.03 | -0.11% | 0.25% | 25660 | 2322万 | 93.87 | 93.87 | 11.01 | 137 | 东莞控股 | 2023-09-26 二 | 9.08 | 9.08 | 9.04 | 9.08 | 9.01 | -0.44% | 0.26% | 26596 | 2405万 | 93.97 | 93.97 | 11.02 | 138 | 东莞控股 | 2023-09-25 一 | 9.15 | 9.15 | 9.08 | 9.15 | 9.05 | -0.77% | 0.33% | 34352 | 3123万 | 94.39 | 94.39 | 11.07 | 139 | 东莞控股 | 2023-09-22 五 | 9.11 | 9.08 | 9.15 | 9.17 | 9.06 | 0.77% | 0.35% | 36114 | 3295万 | 95.12 | 95.12 | 11.16 | 140 | 东莞控股 | 2023-09-21 四 | 9.14 | 9.14 | 9.08 | 9.18 | 9.07 | -0.66% | 0.29% | 29788 | 2717万 | 94.39 | 94.39 | 11.07 | 141 | 东莞控股 | 2023-09-20 三 | 9.20 | 9.18 | 9.14 | 9.20 | 9.10 | -0.44% | 0.30% | 31013 | 2841万 | 95.01 | 95.01 | 11.15 | 142 | 东莞控股 | 2023-09-19 二 | 9.13 | 9.12 | 9.18 | 9.22 | 9.11 | 0.66% | 0.44% | 45422 | 4164万 | 95.43 | 95.43 | 11.19 | 143 | 东莞控股 | 2023-09-18 一 | 9.12 | 9.10 | 9.12 | 9.15 | 9.05 | 0.22% | 0.33% | 34342 | 3127万 | 94.8 | 94.8 | 11.12 | 144 | 东莞控股 | 2023-09-15 五 | 9.09 | 9.07 | 9.10 | 9.14 | 9.05 | 0.33% | 0.38% | 39148 | 3563万 | 94.6 | 94.6 | 11.1 | 145 | 东莞控股 | 2023-09-14 四 | 9.00 | 9.02 | 9.07 | 9.09 | 8.99 | 0.55% | 0.33% | 34776 | 3146万 | 94.28 | 94.28 | 11.06 | 146 | 东莞控股 | 2023-09-13 三 | 9.07 | 9.06 | 9.02 | 9.08 | 8.98 | -0.44% | 0.39% | 40673 | 3670万 | 93.76 | 93.76 | 11 | 147 | 东莞控股 | 2023-09-12 二 | 9.06 | 9.06 | 9.06 | 9.09 | 9.03 | 0.00% | 0.32% | 33568 | 3044万 | 94.18 | 94.18 | 11.05 | 148 | 东莞控股 | 2023-09-11 一 | 9.03 | 9.02 | 9.06 | 9.09 | 8.99 | 0.44% | 0.38% | 39414 | 3564万 | 94.18 | 94.18 | 11.05 | 149 | 东莞控股 | 2023-09-08 五 | 9.01 | 9.02 | 9.02 | 9.07 | 8.99 | 0.00% | 0.33% | 34616 | 3124万 | 93.76 | 93.76 | 11 | 150 | 东莞控股 | 2023-09-07 四 | 9.08 | 9.10 | 9.02 | 9.13 | 9.02 | -0.88% | 0.44% | 45487 | 4131万 | 93.76 | 93.76 | 11 | 151 | 东莞控股 | 2023-09-06 三 | 9.04 | 9.09 | 9.10 | 9.12 | 9.02 | 0.11% | 0.42% | 43580 | 3960万 | 94.6 | 94.6 | 11.1 | 152 | 东莞控股 | 2023-09-05 二 | 9.08 | 9.10 | 9.09 | 9.17 | 9.05 | -0.11% | 0.80% | 82720 | 7523万 | 94.49 | 94.49 | 11.08 | 153 | 东莞控股 | 2023-09-04 一 | 9.02 | 8.99 | 9.10 | 9.10 | 8.97 | 1.22% | 0.64% | 66616 | 6027万 | 94.6 | 94.6 | 11.1 | 154 | 东莞控股 | 2023-09-01 五 | 9.09 | 9.09 | 8.99 | 9.12 | 8.98 | -1.10% | 0.86% | 89532 | 8072万 | 93.45 | 93.45 | 10.96 | 155 | 东莞控股 | 2023-08-31 四 | 9.17 | 9.19 | 9.09 | 9.22 | 9.05 | -1.09% | 1.08% | 112772 | 10284万 | 94.49 | 94.49 | 11.08 | 156 | 东莞控股 | 2023-08-30 三 | 9.64 | 9.78 | 9.19 | 9.67 | 9.17 | -6.03% | 2.53% | 262668 | 24543万 | 95.53 | 95.53 | 11.21 | 157 | 东莞控股 | 2023-08-29 二 | 9.72 | 9.91 | 9.78 | 9.86 | 9.56 | -1.31% | 3.66% | 380815 | 36949万 | 101.66 | 101.66 | 11.15 | 158 | 东莞控股 | 2023-08-28 一 | 10.51 | 9.55 | 9.91 | 10.51 | 9.84 | 3.77% | 4.57% | 475408 | 48966万 | 103.02 | 103.02 | 11.3 | 159 | 东莞控股 | 2023-08-25 五 | 9.33 | 9.38 | 9.55 | 9.82 | 9.32 | 1.81% | 1.26% | 130931 | 12595万 | 99.27 | 99.27 | 10.89 | 160 | 东莞控股 | 2023-08-23 三 | 9.49 | 9.47 | 9.39 | 9.54 | 9.39 | -0.84% | 0.38% | 39996 | 3784万 | 97.61 | 97.61 | 10.71 | 161 | 东莞控股 | 2023-08-22 二 | 9.55 | 9.51 | 9.47 | 9.58 | 9.41 | -0.42% | 0.48% | 49854 | 4722万 | 98.44 | 98.44 | 10.8 |
|
行情刷新 | 流通股东
|