| 股票名称 | 代码 000917 | 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 | 电广传媒 | 2023-08-22 二 | 6.12 | 6.10 | 6.24 | 6.26 | 6.11 | 2.30% | 1.47% | 208517 | 12925万 | 88.44 | 88.46 | 43.39 | 2 | 电广传媒 | 2023-08-23 三 | 6.24 | 6.24 | 6.22 | 6.31 | 6.19 | -0.32% | 1.48% | 210433 | 13165万 | 88.15 | 88.17 | 40.11 | 3 | 电广传媒 | 2023-08-25 五 | 6.25 | 6.27 | 6.04 | 6.26 | 5.99 | -3.67% | 1.77% | 250598 | 15291万 | 85.6 | 85.62 | 38.95 | 4 | 电广传媒 | 2023-08-28 一 | 6.38 | 6.04 | 6.16 | 6.42 | 6.13 | 1.99% | 1.80% | 255411 | 16000万 | 87.3 | 87.32 | 39.73 | 5 | 电广传媒 | 2023-08-29 二 | 6.16 | 6.16 | 6.25 | 6.32 | 6.12 | 1.46% | 2.72% | 386155 | 24125万 | 88.58 | 88.6 | 40.31 | 6 | 电广传媒 | 2023-08-30 三 | 6.27 | 6.25 | 6.26 | 6.33 | 6.13 | 0.16% | 2.54% | 360428 | 22488万 | 88.72 | 88.74 | 40.37 | 7 | 电广传媒 | 2023-08-31 四 | 6.23 | 6.26 | 6.15 | 6.23 | 6.09 | -1.76% | 1.97% | 278902 | 17088万 | 87.16 | 87.18 | 39.66 | 8 | 电广传媒 | 2023-09-01 五 | 6.16 | 6.15 | 6.14 | 6.23 | 6.11 | -0.16% | 1.18% | 167156 | 10310万 | 87.02 | 87.04 | 39.6 | 9 | 电广传媒 | 2023-09-04 一 | 6.16 | 6.14 | 6.28 | 6.31 | 6.15 | 2.28% | 1.63% | 231683 | 14455万 | 89 | 89.02 | 40.5 | 10 | 电广传媒 | 2023-09-05 二 | 6.27 | 6.28 | 6.01 | 6.28 | 5.99 | -4.30% | 2.76% | 391288 | 23735万 | 85.18 | 85.2 | 38.76 | 11 | 电广传媒 | 2023-09-06 三 | 6.00 | 6.01 | 6.00 | 6.02 | 5.90 | -0.17% | 1.30% | 184709 | 11032万 | 85.04 | 85.05 | 38.7 | 12 | 电广传媒 | 2023-09-07 四 | 5.98 | 6.00 | 5.92 | 6.04 | 5.90 | -1.33% | 1.17% | 166262 | 9928万 | 83.9 | 83.92 | 38.18 | 13 | 电广传媒 | 2023-09-08 五 | 5.90 | 5.92 | 5.90 | 5.96 | 5.85 | -0.34% | 1.19% | 168292 | 9938万 | 83.62 | 83.64 | 38.05 | 14 | 电广传媒 | 2023-09-11 一 | 5.94 | 5.90 | 6.06 | 6.09 | 5.92 | 2.71% | 1.63% | 231176 | 13931万 | 85.89 | 85.9 | 39.08 | 15 | 电广传媒 | 2023-09-12 二 | 6.04 | 6.06 | 5.95 | 6.05 | 5.93 | -1.82% | 1.41% | 199501 | 11904万 | 84.33 | 84.34 | 38.37 | 16 | 电广传媒 | 2023-09-13 三 | 5.93 | 5.95 | 5.83 | 5.94 | 5.79 | -2.02% | 1.23% | 174229 | 10194万 | 82.63 | 82.64 | 37.6 | 17 | 电广传媒 | 2023-09-14 四 | 5.84 | 5.83 | 5.85 | 5.87 | 5.79 | 0.34% | 0.91% | 129563 | 7556万 | 82.91 | 82.93 | 37.73 | 18 | 电广传媒 | 2023-09-15 五 | 5.85 | 5.85 | 5.84 | 5.92 | 5.81 | -0.17% | 0.99% | 139747 | 8190万 | 82.77 | 82.79 | 37.66 | 19 | 电广传媒 | 2023-09-18 一 | 5.85 | 5.84 | 5.89 | 5.92 | 5.79 | 0.86% | 0.88% | 125194 | 7357万 | 83.48 | 83.49 | 37.99 | 20 | 电广传媒 | 2023-09-19 二 | 5.88 | 5.89 | 5.80 | 5.88 | 5.78 | -1.53% | 0.98% | 139373 | 8108万 | 82.2 | 82.22 | 37.41 | 21 | 电广传媒 | 2023-09-20 三 | 5.81 | 5.80 | 5.81 | 5.88 | 5.79 | 0.17% | 0.87% | 123142 | 7186万 | 82.34 | 82.36 | 37.47 | 22 | 电广传媒 | 2023-09-21 四 | 5.78 | 5.81 | 5.74 | 5.84 | 5.74 | -1.20% | 0.79% | 111339 | 6428万 | 81.35 | 81.37 | 37.02 | 23 | 电广传媒 | 2023-09-22 五 | 5.73 | 5.74 | 5.91 | 5.92 | 5.70 | 2.96% | 1.30% | 183596 | 10756万 | 83.76 | 83.78 | 38.12 | 24 | 电广传媒 | 2023-09-25 一 | 5.92 | 5.91 | 5.80 | 5.94 | 5.75 | -1.86% | 1.43% | 201983 | 11751万 | 82.2 | 82.22 | 37.41 | 25 | 电广传媒 | 2023-09-26 二 | 5.78 | 5.80 | 5.84 | 5.86 | 5.77 | 0.69% | 0.93% | 131767 | 7684万 | 82.77 | 82.79 | 37.66 | 26 | 电广传媒 | 2023-09-27 三 | 5.83 | 5.84 | 5.83 | 5.87 | 5.76 | -0.17% | 1.27% | 179805 | 10472万 | 82.63 | 82.64 | 37.6 | 27 | 电广传媒 | 2023-09-28 四 | 5.84 | 5.83 | 5.82 | 5.87 | 5.80 | -0.17% | 1.28% | 181929 | 10599万 | 82.48 | 82.5 | 37.53 | 28 | 电广传媒 | 2023-10-09 一 | 5.83 | 5.82 | 5.69 | 5.84 | 5.66 | -2.23% | 0.99% | 140727 | 8015万 | 80.64 | 80.66 | 36.7 | 29 | 电广传媒 | 2023-10-10 二 | 5.70 | 5.69 | 5.74 | 5.77 | 5.69 | 0.88% | 0.95% | 134516 | 7716万 | 81.35 | 81.37 | 37.02 | 30 | 电广传媒 | 2023-10-11 三 | 5.76 | 5.74 | 5.76 | 5.88 | 5.69 | 0.35% | 1.36% | 193109 | 11211万 | 81.63 | 81.65 | 37.15 | 31 | 电广传媒 | 2023-10-12 四 | 5.80 | 5.76 | 5.71 | 5.83 | 5.68 | -0.87% | 1.29% | 183359 | 10488万 | 80.93 | 80.94 | 36.83 | 32 | 电广传媒 | 2023-10-13 五 | 5.70 | 5.71 | 5.67 | 5.72 | 5.63 | -0.70% | 1.09% | 154321 | 8749万 | 80.36 | 80.38 | 36.57 | 33 | 电广传媒 | 2023-10-16 一 | 5.67 | 5.67 | 5.63 | 5.68 | 5.59 | -0.71% | 0.97% | 136780 | 7698万 | 79.79 | 79.81 | 36.31 | 34 | 电广传媒 | 2023-10-17 二 | 5.64 | 5.63 | 5.62 | 5.65 | 5.57 | -0.18% | 0.67% | 94456 | 5300万 | 79.65 | 79.67 | 36.24 | 35 | 电广传媒 | 2023-10-18 三 | 5.62 | 5.62 | 5.53 | 5.62 | 5.50 | -1.60% | 1.02% | 144543 | 8006万 | 78.37 | 78.39 | 35.66 | 36 | 电广传媒 | 2023-10-19 四 | 5.52 | 5.53 | 5.52 | 5.61 | 5.50 | -0.18% | 1.06% | 149537 | 8321万 | 78.23 | 78.25 | 35.6 | 37 | 电广传媒 | 2023-10-20 五 | 5.51 | 5.52 | 5.43 | 5.54 | 5.43 | -1.63% | 0.94% | 133282 | 7296万 | 76.96 | 76.97 | 35.02 | 38 | 电广传媒 | 2023-10-23 一 | 5.42 | 5.43 | 5.32 | 5.45 | 5.29 | -2.03% | 1.05% | 148467 | 7957万 | 75.4 | 75.41 | 34.31 | 39 | 电广传媒 | 2023-10-24 二 | 5.33 | 5.32 | 5.44 | 5.46 | 5.32 | 2.26% | 1.01% | 142519 | 7710万 | 77.1 | 77.12 | 35.08 | 40 | 电广传媒 | 2023-10-25 三 | 5.50 | 5.44 | 5.48 | 5.58 | 5.44 | 0.74% | 0.94% | 132802 | 7317万 | 77.67 | 77.68 | 35.34 | 41 | 电广传媒 | 2023-10-26 四 | 5.48 | 5.48 | 5.48 | 5.49 | 5.39 | 0.00% | 0.81% | 114738 | 6245万 | 77.67 | 77.68 | 35.34 | 42 | 电广传媒 | 2023-10-27 五 | 5.48 | 5.48 | 5.46 | 5.49 | 5.38 | -0.36% | 1.09% | 154239 | 8387万 | 77.38 | 77.4 | 35.21 | 43 | 电广传媒 | 2023-10-30 一 | 5.45 | 5.46 | 5.47 | 5.47 | 5.36 | 0.18% | 1.76% | 249850 | 13540万 | 77.52 | 77.54 | 37.94 | 44 | 电广传媒 | 2023-10-31 二 | 5.65 | 5.47 | 5.67 | 5.93 | 5.49 | 3.66% | 6.06% | 859245 | 48784万 | 80.36 | 80.38 | 39.33 | 45 | 电广传媒 | 2023-11-01 三 | 5.55 | 5.67 | 5.65 | 5.92 | 5.49 | -0.35% | 5.60% | 793370 | 45026万 | 80.08 | 80.09 | 39.19 | 46 | 电广传媒 | 2023-11-02 四 | 5.65 | 5.65 | 6.22 | 6.22 | 5.65 | 10.09% | 3.93% | 556923 | 33989万 | 88.15 | 88.17 | 43.14 | 47 | 电广传媒 | 2023-11-03 五 | 6.40 | 6.22 | 6.10 | 6.40 | 5.94 | -1.93% | 11.58% | 1641145 | 101146万 | 86.45 | 86.47 | 42.31 | 48 | 电广传媒 | 2023-11-06 一 | 6.15 | 6.10 | 6.31 | 6.34 | 6.06 | 3.44% | 8.70% | 1233495 | 76603万 | 89.43 | 89.45 | 43.77 | 49 | 电广传媒 | 2023-11-07 二 | 6.21 | 6.31 | 6.26 | 6.48 | 6.20 | -0.79% | 7.23% | 1024931 | 64713万 | 88.72 | 88.74 | 43.42 | 50 | 电广传媒 | 2023-11-08 三 | 6.25 | 6.26 | 6.50 | 6.53 | 6.23 | 3.83% | 8.97% | 1271254 | 81574万 | 92.12 | 92.14 | 45.08 | 51 | 电广传媒 | 2023-11-09 四 | 6.40 | 6.50 | 6.21 | 6.41 | 6.19 | -4.46% | 5.92% | 838527 | 52612万 | 88.01 | 88.03 | 43.07 | 52 | 电广传媒 | 2023-11-10 五 | 6.18 | 6.21 | 6.16 | 6.26 | 6.08 | -0.81% | 3.16% | 448374 | 27548万 | 87.3 | 87.32 | 42.73 | 53 | 电广传媒 | 2023-11-13 一 | 6.18 | 6.16 | 6.19 | 6.26 | 6.13 | 0.49% | 3.06% | 433197 | 26852万 | 87.73 | 87.75 | 42.93 | 54 | 电广传媒 | 2023-11-14 二 | 6.16 | 6.19 | 6.14 | 6.18 | 6.07 | -0.81% | 2.44% | 345195 | 21107万 | 87.02 | 87.04 | 42.59 | 55 | 电广传媒 | 2023-11-15 三 | 6.17 | 6.14 | 6.12 | 6.18 | 6.09 | -0.33% | 2.21% | 313680 | 19196万 | 86.74 | 86.75 | 42.45 | 56 | 电广传媒 | 2023-11-16 四 | 6.09 | 6.12 | 6.15 | 6.20 | 6.05 | 0.49% | 2.54% | 359636 | 22116万 | 87.16 | 87.18 | 42.66 | 57 | 电广传媒 | 2023-11-17 五 | 6.15 | 6.15 | 6.30 | 6.40 | 6.13 | 2.44% | 6.37% | 902226 | 56790万 | 89.29 | 89.31 | 43.7 | 58 | 电广传媒 | 2023-11-20 一 | 6.21 | 6.30 | 6.27 | 6.33 | 6.20 | -0.48% | 2.91% | 412609 | 25875万 | 88.86 | 88.88 | 43.49 | 59 | 电广传媒 | 2023-11-21 二 | 6.29 | 6.27 | 6.33 | 6.50 | 6.27 | 0.96% | 5.99% | 848552 | 54002万 | 89.71 | 89.73 | 43.9 | 60 | 电广传媒 | 2023-11-22 三 | 6.27 | 6.33 | 6.60 | 6.66 | 6.25 | 4.27% | 8.56% | 1213356 | 78750万 | 93.54 | 93.56 | 45.78 | 61 | 电广传媒 | 2023-11-23 四 | 6.56 | 6.60 | 6.40 | 6.56 | 6.32 | -3.03% | 4.83% | 684663 | 43719万 | 90.71 | 90.72 | 44.39 | 62 | 电广传媒 | 2023-11-24 五 | 6.38 | 6.40 | 6.29 | 6.52 | 6.28 | -1.72% | 3.54% | 502312 | 32036万 | 89.15 | 89.16 | 43.63 | 63 | 电广传媒 | 2023-11-28 二 | 6.10 | 6.16 | 6.12 | 6.18 | 6.06 | -0.65% | 2.10% | 298113 | 18220万 | 86.74 | 86.75 | 42.45 | 64 | 电广传媒 | 2023-11-29 三 | 6.10 | 6.12 | 6.02 | 6.15 | 5.99 | -1.63% | 1.84% | 260322 | 15732万 | 85.32 | 85.34 | 41.75 | 65 | 电广传媒 | 2023-11-30 四 | 6.01 | 6.02 | 5.99 | 6.06 | 5.94 | -0.50% | 1.36% | 192082 | 11519万 | 84.89 | 84.91 | 41.55 | 66 | 电广传媒 | 2023-12-01 五 | 6.02 | 5.99 | 6.46 | 6.53 | 5.99 | 7.85% | 6.11% | 865257 | 54737万 | 91.56 | 91.57 | 44.81 | 67 | 电广传媒 | 2023-12-04 一 | 6.46 | 6.46 | 6.42 | 6.54 | 6.40 | -0.62% | 4.56% | 646754 | 41796万 | 90.99 | 91.01 | 44.53 | 68 | 电广传媒 | 2023-12-05 二 | 6.42 | 6.42 | 6.28 | 6.43 | 6.24 | -2.18% | 2.28% | 322852 | 20393万 | 89 | 89.02 | 43.56 | 69 | 电广传媒 | 2023-12-06 三 | 6.25 | 6.28 | 6.41 | 6.49 | 6.12 | 2.07% | 3.05% | 432876 | 27445万 | 90.85 | 90.87 | 44.46 | 70 | 电广传媒 | 2023-12-07 四 | 6.45 | 6.41 | 6.47 | 6.58 | 6.41 | 0.94% | 4.64% | 657889 | 42713万 | 91.7 | 91.72 | 44.88 | 71 | 电广传媒 | 2023-12-08 五 | 6.48 | 6.47 | 6.33 | 6.48 | 6.30 | -2.16% | 3.60% | 510755 | 32521万 | 89.71 | 89.73 | 43.9 | 72 | 电广传媒 | 2023-12-11 一 | 6.33 | 6.33 | 6.51 | 6.51 | 6.29 | 2.84% | 3.22% | 457050 | 29279万 | 92.26 | 92.28 | 45.15 | 73 | 电广传媒 | 2023-12-12 二 | 6.52 | 6.51 | 6.57 | 6.59 | 6.46 | 0.92% | 3.29% | 465723 | 30438万 | 93.11 | 93.13 | 45.57 | 74 | 电广传媒 | 2023-12-13 三 | 6.58 | 6.57 | 6.43 | 6.58 | 6.40 | -2.13% | 2.30% | 325626 | 21096万 | 91.13 | 91.15 | 44.6 | 75 | 电广传媒 | 2023-12-14 四 | 6.61 | 6.43 | 6.56 | 6.90 | 6.48 | 2.02% | 8.68% | 1229664 | 81685万 | 92.97 | 92.99 | 45.5 | 76 | 电广传媒 | 2023-12-15 五 | 6.65 | 6.56 | 6.62 | 6.77 | 6.42 | 0.91% | 7.23% | 1024157 | 68000万 | 93.82 | 93.84 | 45.92 | 77 | 电广传媒 | 2023-12-18 一 | 6.54 | 6.62 | 6.36 | 6.58 | 6.34 | -3.93% | 4.59% | 650166 | 41895万 | 90.14 | 90.16 | 44.11 | 78 | 电广传媒 | 2023-12-19 二 | 6.38 | 6.36 | 6.36 | 6.49 | 6.29 | 0.00% | 2.90% | 411169 | 26168万 | 90.14 | 90.16 | 44.11 | 79 | 电广传媒 | 2023-12-20 三 | 6.38 | 6.36 | 6.10 | 6.42 | 6.08 | -4.09% | 2.64% | 373599 | 23183万 | 86.45 | 86.47 | 42.31 | 80 | 电广传媒 | 2023-12-21 四 | 6.08 | 6.10 | 6.11 | 6.18 | 6.03 | 0.16% | 2.30% | 326376 | 19905万 | 86.6 | 86.61 | 42.38 | 81 | 电广传媒 | 2023-12-22 五 | 6.11 | 6.11 | 5.55 | 6.11 | 5.50 | -9.17% | 6.17% | 874169 | 49779万 | 78.66 | 78.67 | 38.49 | 82 | 电广传媒 | 2023-12-25 一 | 5.58 | 5.55 | 5.43 | 5.64 | 5.37 | -2.16% | 2.43% | 345000 | 18855万 | 76.96 | 76.97 | 37.66 | 83 | 电广传媒 | 2023-12-26 二 | 5.44 | 5.43 | 5.32 | 5.48 | 5.28 | -2.03% | 1.77% | 251046 | 13434万 | 75.4 | 75.41 | 36.9 | 84 | 电广传媒 | 2023-12-27 三 | 5.35 | 5.32 | 5.29 | 5.36 | 5.24 | -0.56% | 1.44% | 204268 | 10786万 | 74.97 | 74.99 | 36.69 | 85 | 电广传媒 | 2023-12-28 四 | 5.30 | 5.29 | 5.38 | 5.44 | 5.18 | 1.70% | 2.11% | 298833 | 15994万 | 76.25 | 76.26 | 37.32 | 86 | 电广传媒 | 2023-12-29 五 | 5.38 | 5.38 | 5.48 | 5.56 | 5.38 | 1.86% | 1.99% | 282165 | 15494万 | 77.67 | 77.68 | 38.01 | 87 | 电广传媒 | 2024-01-02 二 | 5.53 | 5.48 | 5.54 | 5.63 | 5.45 | 1.09% | 2.58% | 365500 | 20273万 | 78.52 | 78.53 | 38.42 | 88 | 电广传媒 | 2024-01-03 三 | 5.48 | 5.54 | 5.63 | 5.73 | 5.47 | 1.62% | 2.51% | 356228 | 19988万 | 79.79 | 79.81 | 39.05 | 89 | 电广传媒 | 2024-01-04 四 | 5.58 | 5.63 | 5.51 | 5.62 | 5.47 | -2.13% | 1.72% | 243875 | 13438万 | 78.09 | 78.11 | 38.22 | 90 | 电广传媒 | 2024-01-05 五 | 5.51 | 5.51 | 5.38 | 5.51 | 5.36 | -2.36% | 1.42% | 200896 | 10907万 | 76.25 | 76.26 | 37.32 | 91 | 电广传媒 | 2024-01-08 一 | 5.38 | 5.38 | 5.32 | 5.42 | 5.31 | -1.12% | 1.00% | 141159 | 7581万 | 75.4 | 75.41 | 36.9 | 92 | 电广传媒 | 2024-01-09 二 | 5.31 | 5.32 | 5.32 | 5.41 | 5.28 | 0.00% | 0.99% | 140409 | 7499万 | 75.4 | 75.41 | 36.9 | 93 | 电广传媒 | 2024-01-10 三 | 5.28 | 5.32 | 5.19 | 5.30 | 5.16 | -2.44% | 1.14% | 161039 | 8401万 | 73.56 | 73.57 | 36 | 94 | 电广传媒 | 2024-01-11 四 | 5.19 | 5.19 | 5.31 | 5.32 | 5.18 | 2.31% | 1.08% | 153770 | 8104万 | 75.26 | 75.27 | 36.83 | 95 | 电广传媒 | 2024-01-12 五 | 5.30 | 5.31 | 5.22 | 5.32 | 5.21 | -1.69% | 1.17% | 165544 | 8704万 | 73.98 | 74 | 36.21 | 96 | 电广传媒 | 2024-01-15 一 | 5.20 | 5.22 | 5.21 | 5.26 | 5.19 | -0.19% | 0.92% | 129915 | 6789万 | 73.84 | 73.85 | 36.14 | 97 | 电广传媒 | 2024-01-16 二 | 5.21 | 5.21 | 5.15 | 5.22 | 5.08 | -1.15% | 1.24% | 175648 | 9009万 | 72.99 | 73 | 35.72 | 98 | 电广传媒 | 2024-01-17 三 | 5.14 | 5.15 | 5.02 | 5.17 | 5.02 | -2.52% | 0.81% | 114917 | 5857万 | 71.15 | 71.16 | 34.82 | 99 | 电广传媒 | 2024-01-18 四 | 5.01 | 5.02 | 4.95 | 5.04 | 4.78 | -1.39% | 2.00% | 283005 | 13843万 | 70.15 | 70.17 | 34.33 | 100 | 电广传媒 | 2024-01-19 五 | 4.98 | 4.95 | 4.97 | 5.07 | 4.95 | 0.40% | 1.24% | 176352 | 8829万 | 70.44 | 70.45 | 34.47 | 101 | 电广传媒 | 2024-01-22 一 | 5.00 | 4.97 | 4.67 | 5.00 | 4.63 | -6.04% | 1.60% | 227064 | 10917万 | 66.19 | 66.2 | 32.39 | 102 | 电广传媒 | 2024-01-23 二 | 4.69 | 4.67 | 4.80 | 4.83 | 4.60 | 2.78% | 1.46% | 207579 | 9809万 | 68.03 | 68.04 | 33.29 | 103 | 电广传媒 | 2024-01-24 三 | 4.84 | 4.80 | 4.89 | 4.90 | 4.68 | 1.88% | 1.40% | 198298 | 9534万 | 69.3 | 69.32 | 33.92 | 104 | 电广传媒 | 2024-01-25 四 | 4.90 | 4.89 | 5.13 | 5.15 | 4.86 | 4.91% | 2.15% | 304099 | 15396万 | 72.71 | 72.72 | 35.58 | 105 | 电广传媒 | 2024-01-26 五 | 5.18 | 5.13 | 5.18 | 5.25 | 5.09 | 0.97% | 1.59% | 224870 | 11668万 | 73.41 | 73.43 | 35.93 | 106 | 电广传媒 | 2024-01-29 一 | 5.24 | 5.18 | 5.06 | 5.24 | 5.05 | -2.32% | 1.54% | 218763 | 11175万 | 71.71 | 71.73 | 35.1 | 107 | 电广传媒 | 2024-01-30 二 | 5.04 | 5.06 | 4.85 | 5.06 | 4.84 | -4.15% | 1.31% | 185193 | 9177万 | 68.74 | 68.75 | 33.64 | 108 | 电广传媒 | 2024-01-31 三 | 4.85 | 4.85 | 4.69 | 4.92 | 4.69 | -3.30% | 1.58% | 223688 | 10766万 | 66.47 | 66.48 | 32.53 | 109 | 电广传媒 | 2024-02-01 四 | 4.69 | 4.69 | 4.58 | 4.75 | 4.54 | -2.35% | 1.58% | 223822 | 10371万 | 64.91 | 64.92 | 31.77 | 110 | 电广传媒 | 2024-02-02 五 | 4.62 | 4.58 | 4.49 | 4.78 | 4.34 | -1.97% | 2.18% | 308794 | 14149万 | 63.64 | 63.65 | 31.14 | 111 | 电广传媒 | 2024-02-05 一 | 4.44 | 4.49 | 4.04 | 4.46 | 4.04 | -10.02% | 3.23% | 457319 | 18806万 | 57.26 | 57.27 | 28.02 | 112 | 电广传媒 | 2024-02-06 二 | 3.89 | 4.04 | 4.28 | 4.33 | 3.80 | 5.94% | 2.89% | 409949 | 16635万 | 60.66 | 60.67 | 29.69 | 113 | 电广传媒 | 2024-02-07 三 | 4.28 | 4.28 | 4.50 | 4.65 | 4.25 | 5.14% | 2.93% | 415049 | 18610万 | 63.78 | 63.79 | 31.21 | 114 | 电广传媒 | 2024-02-08 四 | 4.56 | 4.50 | 4.71 | 4.80 | 4.55 | 4.67% | 2.58% | 365715 | 17211万 | 66.75 | 66.77 | 32.67 | 115 | 电广传媒 | 2024-02-19 一 | 4.85 | 4.71 | 4.84 | 4.90 | 4.72 | 2.76% | 2.23% | 316689 | 15239万 | 68.6 | 68.61 | 33.57 | 116 | 电广传媒 | 2024-02-20 二 | 4.82 | 4.84 | 4.88 | 4.90 | 4.74 | 0.83% | 1.95% | 276311 | 13390万 | 69.16 | 69.18 | 33.85 | 117 | 电广传媒 | 2024-02-21 三 | 4.80 | 4.88 | 4.86 | 5.04 | 4.79 | -0.41% | 2.07% | 292878 | 14432万 | 68.88 | 68.89 | 33.71 | 118 | 电广传媒 | 2024-02-22 四 | 4.86 | 4.86 | 4.97 | 4.98 | 4.84 | 2.26% | 1.72% | 243211 | 11973万 | 70.44 | 70.45 | 34.47 | 119 | 电广传媒 | 2024-02-23 五 | 4.98 | 4.97 | 5.10 | 5.12 | 4.94 | 2.62% | 1.93% | 273719 | 13771万 | 72.28 | 72.3 | 35.37 | 120 | 电广传媒 | 2024-02-26 一 | 5.07 | 5.10 | 5.12 | 5.26 | 5.00 | 0.39% | 2.15% | 304516 | 15576万 | 72.56 | 72.58 | 35.51 | 121 | 电广传媒 | 2024-02-27 二 | 5.07 | 5.12 | 5.30 | 5.32 | 5.03 | 3.52% | 1.88% | 266552 | 13887万 | 75.12 | 75.13 | 36.76 | 122 | 电广传媒 | 2024-02-28 三 | 5.28 | 5.30 | 4.99 | 5.44 | 4.96 | -5.85% | 3.17% | 449626 | 23471万 | 70.72 | 70.74 | 34.61 | 123 | 电广传媒 | 2024-02-29 四 | 4.97 | 4.99 | 5.15 | 5.15 | 4.93 | 3.21% | 1.83% | 258983 | 13180万 | 72.99 | 73 | 35.72 | 124 | 电广传媒 | 2024-03-01 五 | 5.13 | 5.15 | 5.36 | 5.59 | 5.08 | 4.08% | 4.24% | 600640 | 31890万 | 75.97 | 75.98 | 37.18 | 125 | 电广传媒 | 2024-03-04 一 | 5.26 | 5.36 | 5.26 | 5.29 | 5.13 | -1.87% | 3.07% | 435336 | 22727万 | 74.55 | 74.56 | 36.48 | 126 | 电广传媒 | 2024-03-05 二 | 5.25 | 5.26 | 5.16 | 5.26 | 5.11 | -1.90% | 1.99% | 281902 | 14611万 | 73.13 | 73.15 | 35.79 | 127 | 电广传媒 | 2024-03-06 三 | 5.12 | 5.16 | 5.10 | 5.19 | 5.06 | -1.16% | 1.69% | 238962 | 12238万 | 72.28 | 72.3 | 35.37 | 128 | 电广传媒 | 2024-03-07 四 | 5.12 | 5.10 | 5.03 | 5.16 | 5.02 | -1.37% | 1.22% | 172653 | 8775万 | 71.29 | 71.3 | 34.89 | 129 | 电广传媒 | 2024-03-08 五 | 5.03 | 5.03 | 5.05 | 5.08 | 4.96 | 0.40% | 1.13% | 160787 | 8068万 | 71.57 | 71.59 | 35.03 | 130 | 电广传媒 | 2024-03-14 四 | 5.96 | 5.62 | 5.75 | 6.15 | 5.48 | 2.31% | 10.10% | 1430801 | 81994万 | 81.49 | 81.51 | 39.88 | 131 | 电广传媒 | 2024-03-15 五 | 6.33 | 5.75 | 6.33 | 6.33 | 6.33 | 10.09% | 2.48% | 351125 | 22226万 | 89.71 | 89.73 | 43.9 | 132 | 电广传媒 | 2024-03-18 一 | 6.96 | 6.33 | 6.96 | 6.96 | 6.54 | 9.95% | 17.46% | 2474081 | 170262万 | 98.64 | 98.66 | 48.27 | 133 | 电广传媒 | 2024-03-19 二 | 7.23 | 6.96 | 7.66 | 7.66 | 7.20 | 10.06% | 6.36% | 900868 | 67331万 | 108.56 | 108.58 | 53.13 | 134 | 电广传媒 | 2024-03-20 三 | 7.13 | 7.66 | 8.43 | 8.43 | 7.07 | 10.05% | 23.80% | 3373474 | 253875万 | 119.48 | 119.5 | 58.47 | 135 | 电广传媒 | 2024-03-21 四 | 8.80 | 8.43 | 7.86 | 9.17 | 7.85 | -6.76% | 28.44% | 4030176 | 344696万 | 111.4 | 111.42 | 54.52 | 136 | 电广传媒 | 2024-03-22 五 | 7.84 | 7.86 | 7.61 | 8.22 | 7.33 | -3.18% | 22.29% | 3159758 | 244915万 | 107.85 | 107.88 | 52.78 | 137 | 电广传媒 | 2024-03-25 一 | 7.50 | 7.61 | 6.87 | 7.64 | 6.85 | -9.72% | 16.63% | 2357212 | 168598万 | 97.37 | 97.39 | 47.65 | 138 | 电广传媒 | 2024-03-26 二 | 6.76 | 6.87 | 6.57 | 6.97 | 6.51 | -4.37% | 10.21% | 1446883 | 96769万 | 93.11 | 93.13 | 45.57 | 139 | 电广传媒 | 2024-03-27 三 | 6.60 | 6.57 | 6.49 | 6.74 | 6.42 | -1.22% | 9.21% | 1304993 | 85659万 | 91.98 | 92 | 45.01 | 140 | 电广传媒 | 2024-03-28 四 | 6.46 | 6.49 | 6.62 | 6.68 | 6.38 | 2.00% | 8.41% | 1192154 | 78551万 | 93.82 | 93.84 | 45.92 | 141 | 电广传媒 | 2024-03-29 五 | 6.55 | 6.62 | 6.49 | 6.61 | 6.33 | -1.96% | 6.95% | 985417 | 63633万 | 91.98 | 92 | 45.01 | 142 | 电广传媒 | 2024-04-01 一 | 6.49 | 6.49 | 6.58 | 6.59 | 6.46 | 1.39% | 6.06% | 858370 | 56019万 | 93.26 | 93.28 | 45.64 | 143 | 电广传媒 | 2024-04-02 二 | 6.54 | 6.58 | 6.25 | 6.55 | 6.20 | -5.02% | 7.49% | 1061770 | 67207万 | 88.58 | 88.6 | 43.35 | 144 | 电广传媒 | 2024-04-03 三 | 6.26 | 6.25 | 6.09 | 6.33 | 6.07 | -2.56% | 4.66% | 660769 | 40627万 | 86.31 | 86.33 | 42.24 | 145 | 电广传媒 | 2024-04-08 一 | 6.04 | 6.09 | 5.88 | 6.10 | 5.88 | -3.45% | 4.26% | 603456 | 35998万 | 83.34 | 83.35 | 40.78 | 146 | 电广传媒 | 2024-04-09 二 | 5.89 | 5.88 | 5.93 | 5.96 | 5.84 | 0.85% | 2.80% | 397334 | 23466万 | 84.04 | 84.06 | 41.13 | 147 | 电广传媒 | 2024-04-10 三 | 5.91 | 5.93 | 5.76 | 5.92 | 5.69 | -2.87% | 3.65% | 517331 | 29870万 | 81.63 | 81.65 | 39.95 | 148 | 电广传媒 | 2024-04-11 四 | 5.72 | 5.76 | 5.87 | 5.94 | 5.72 | 1.91% | 4.94% | 699583 | 41146万 | 83.19 | 83.21 | 40.71 | 149 | 电广传媒 | 2024-04-12 五 | 5.83 | 5.87 | 5.73 | 5.87 | 5.71 | -2.39% | 3.41% | 483437 | 27949万 | 81.21 | 81.23 | 39.74 | 150 | 电广传媒 | 2024-04-15 一 | 5.69 | 5.73 | 5.46 | 5.74 | 5.37 | -4.71% | 4.85% | 687492 | 37949万 | 77.38 | 77.4 | 37.87 | 151 | 电广传媒 | 2024-04-16 二 | 5.42 | 5.46 | 5.09 | 5.50 | 5.08 | -6.78% | 4.41% | 625249 | 32589万 | 72.14 | 72.15 | 35.3 | 152 | 电广传媒 | 2024-04-17 三 | 5.18 | 5.09 | 5.41 | 5.42 | 5.16 | 6.29% | 4.17% | 590756 | 31564万 | 76.67 | 76.69 | 37.52 | 153 | 电广传媒 | 2024-04-18 四 | 5.36 | 5.41 | 5.46 | 5.56 | 5.30 | 0.92% | 3.82% | 541933 | 29455万 | 77.38 | 77.4 | 37.87 | 154 | 电广传媒 | 2024-04-19 五 | 5.40 | 5.46 | 5.35 | 5.49 | 5.31 | -2.01% | 2.52% | 357207 | 19257万 | 75.82 | 75.84 | 37.11 | 155 | 电广传媒 | 2024-04-22 一 | 5.31 | 5.35 | 5.27 | 5.41 | 5.19 | -1.50% | 1.98% | 280537 | 14818万 | 74.69 | 74.71 | 36.55 | 156 | 电广传媒 | 2024-04-23 二 | 5.27 | 5.27 | 5.33 | 5.42 | 5.27 | 1.14% | 2.51% | 355993 | 19075万 | 75.54 | 75.56 | 36.97 | 157 | 电广传媒 | 2024-04-24 三 | 5.33 | 5.33 | 5.46 | 5.48 | 5.25 | 2.44% | 3.16% | 448069 | 24171万 | 77.38 | 77.4 | 37.87 | 158 | 电广传媒 | 2024-04-25 四 | 5.36 | 5.46 | 5.42 | 5.47 | 5.34 | -0.73% | 2.45% | 346586 | 18742万 | 76.82 | 76.83 | 37.59 | 159 | 电广传媒 | 2024-04-26 五 | 5.39 | 5.42 | 5.58 | 5.65 | 5.39 | 2.95% | 3.76% | 532230 | 29550万 | 79.08 | 79.1 | 38.7 | 160 | 电广传媒 | 2024-04-29 一 | 5.81 | 5.58 | 5.93 | 5.96 | 5.73 | 6.27% | 6.15% | 871696 | 51221万 | 84.06 | 84.06 | 47.46 | 161 | 电广传媒 | 2024-04-30 二 | 5.89 | 5.93 | 5.85 | 5.96 | 5.79 | -1.35% | 4.03% | 570681 | 33378万 | 82.92 | 82.93 | 46.82 | 162 | 电广传媒 | 2024-05-06 一 | 5.93 | 5.85 | 5.92 | 5.97 | 5.85 | 1.20% | 3.55% | 503672 | 29810万 | 83.91 | 83.92 | 47.38 | 163 | 电广传媒 | 2024-05-08 三 | 5.87 | 5.91 | 5.71 | 5.89 | 5.69 | -3.38% | 3.03% | 430003 | 24755万 | 80.94 | 80.94 | 45.7 | 164 | 电广传媒 | 2024-05-09 四 | 5.72 | 5.71 | 5.78 | 5.80 | 5.71 | 1.23% | 1.89% | 267254 | 15417万 | 81.93 | 81.93 | 46.26 | 165 | 电广传媒 | 2024-05-10 五 | 5.78 | 5.78 | 5.71 | 5.87 | 5.66 | -1.21% | 2.10% | 297768 | 17039万 | 80.94 | 80.94 | 45.7 | 166 | 电广传媒 | 2024-05-13 一 | 5.72 | 5.71 | 5.81 | 5.92 | 5.61 | 1.75% | 4.04% | 572774 | 33188万 | 82.35 | 82.36 | 46.5 | 167 | 电广传媒 | 2024-05-14 二 | 5.85 | 5.81 | 5.94 | 5.96 | 5.80 | 2.24% | 4.75% | 673816 | 39673万 | 84.2 | 84.2 | 47.54 |
|
行情刷新 | 流通股东
|