| 股票名称 | 代码 000920 | 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 | 沃顿科技 | 2024-04-26 五 | 8.41 | 8.41 | 8.47 | 8.49 | 8.28 | 0.71% | 1.05% | 44449 | 3742万 | 35.74 | 40.03 | 23.5 | 2 | 沃顿科技 | 2024-04-25 四 | 8.36 | 8.41 | 8.41 | 8.55 | 8.35 | 0.00% | 1.23% | 51788 | 4377万 | 35.49 | 39.75 | 23.33 | 3 | 沃顿科技 | 2024-04-24 三 | 8.25 | 8.20 | 8.41 | 8.45 | 8.23 | 2.56% | 1.19% | 50302 | 4197万 | 35.49 | 39.75 | 23.33 | 4 | 沃顿科技 | 2024-04-23 二 | 8.17 | 8.22 | 8.20 | 8.32 | 8.15 | -0.24% | 0.82% | 34656 | 2851万 | 34.6 | 38.75 | 23.52 | 5 | 沃顿科技 | 2024-04-22 一 | 8.21 | 8.41 | 8.22 | 8.41 | 8.15 | -2.26% | 1.10% | 46547 | 3852万 | 34.69 | 38.85 | 23.58 | 6 | 沃顿科技 | 2024-04-19 五 | 8.23 | 8.30 | 8.41 | 8.53 | 8.22 | 1.33% | 1.07% | 45306 | 3797万 | 35.49 | 39.75 | 24.13 | 7 | 沃顿科技 | 2024-04-18 四 | 8.35 | 8.34 | 8.30 | 8.43 | 8.29 | -0.48% | 1.03% | 43645 | 3647万 | 35.02 | 39.23 | 23.81 | 8 | 沃顿科技 | 2024-04-17 三 | 8.02 | 7.96 | 8.34 | 8.34 | 8.02 | 4.77% | 1.38% | 58295 | 4804万 | 35.19 | 39.42 | 23.93 | 9 | 沃顿科技 | 2024-04-16 二 | 8.20 | 8.22 | 7.96 | 8.22 | 7.88 | -3.16% | 2.10% | 88415 | 7065万 | 33.59 | 37.62 | 22.84 | 10 | 沃顿科技 | 2024-04-15 一 | 8.39 | 8.42 | 8.22 | 8.45 | 8.03 | -2.38% | 1.84% | 77640 | 6393万 | 34.69 | 38.85 | 23.58 | 11 | 沃顿科技 | 2024-04-12 五 | 8.54 | 8.63 | 8.42 | 8.66 | 8.41 | -2.43% | 1.20% | 50488 | 4298万 | 35.53 | 39.79 | 24.16 | 12 | 沃顿科技 | 2024-04-11 四 | 8.48 | 8.51 | 8.63 | 8.78 | 8.38 | 1.41% | 1.36% | 57486 | 4976万 | 36.42 | 40.79 | 24.76 | 13 | 沃顿科技 | 2024-04-10 三 | 8.64 | 8.64 | 8.51 | 8.72 | 8.43 | -1.50% | 0.96% | 40367 | 3448万 | 35.91 | 40.22 | 24.41 | 14 | 沃顿科技 | 2024-04-09 二 | 8.55 | 8.52 | 8.64 | 8.66 | 8.52 | 1.41% | 0.87% | 36720 | 3156万 | 36.46 | 40.83 | 24.79 | 15 | 沃顿科技 | 2024-04-08 一 | 8.75 | 8.75 | 8.52 | 8.77 | 8.50 | -2.63% | 1.37% | 57911 | 4986万 | 35.95 | 40.27 | 24.44 | 16 | 沃顿科技 | 2024-04-03 三 | 8.71 | 8.71 | 8.75 | 8.80 | 8.61 | 0.46% | 1.49% | 62930 | 5475万 | 36.92 | 41.35 | 25.1 | 17 | 沃顿科技 | 2024-04-02 二 | 8.57 | 8.59 | 8.71 | 8.87 | 8.54 | 1.40% | 1.78% | 75149 | 6555万 | 36.75 | 41.17 | 24.99 | 18 | 沃顿科技 | 2024-04-01 一 | 8.28 | 8.28 | 8.59 | 8.60 | 8.26 | 3.74% | 2.18% | 91984 | 7766万 | 36.25 | 40.6 | 24.64 | 19 | 沃顿科技 | 2024-03-29 五 | 8.39 | 8.50 | 8.28 | 8.39 | 8.08 | -2.59% | 3.27% | 137943 | 11348万 | 34.94 | 39.13 | 23.75 | 20 | 沃顿科技 | 2024-03-28 四 | 8.39 | 8.37 | 8.50 | 8.60 | 8.35 | 1.55% | 0.96% | 40320 | 3427万 | 35.87 | 40.17 | 22.82 | 21 | 沃顿科技 | 2024-03-27 三 | 8.61 | 8.65 | 8.37 | 8.70 | 8.37 | -3.24% | 1.19% | 50400 | 4292万 | 35.32 | 39.56 | 22.47 | 22 | 沃顿科技 | 2024-03-26 二 | 8.54 | 8.54 | 8.65 | 8.67 | 8.46 | 1.29% | 1.08% | 45615 | 3910万 | 36.5 | 40.88 | 23.22 | 23 | 沃顿科技 | 2024-03-25 一 | 8.70 | 8.73 | 8.54 | 8.79 | 8.53 | -2.18% | 1.12% | 47207 | 4101万 | 36.04 | 40.36 | 22.93 | 24 | 沃顿科技 | 2024-03-22 五 | 8.79 | 8.83 | 8.73 | 8.82 | 8.66 | -1.13% | 0.94% | 39779 | 3477万 | 36.84 | 41.26 | 23.44 | 25 | 沃顿科技 | 2024-03-21 四 | 8.80 | 8.82 | 8.83 | 8.85 | 8.68 | 0.11% | 0.91% | 38587 | 3389万 | 37.26 | 41.73 | 23.71 | 26 | 沃顿科技 | 2024-03-20 三 | 8.65 | 8.65 | 8.82 | 8.84 | 8.63 | 1.97% | 0.90% | 37975 | 3330万 | 37.22 | 41.69 | 23.68 | 27 | 沃顿科技 | 2024-03-19 二 | 8.63 | 8.63 | 8.65 | 8.76 | 8.60 | 0.23% | 0.93% | 39362 | 3416万 | 36.5 | 40.88 | 23.22 | 28 | 沃顿科技 | 2024-03-18 一 | 8.50 | 8.48 | 8.63 | 8.64 | 8.47 | 1.77% | 1.07% | 45052 | 3849万 | 36.42 | 40.79 | 23.17 | 29 | 沃顿科技 | 2024-03-15 五 | 8.40 | 8.40 | 8.48 | 8.49 | 8.30 | 0.95% | 0.98% | 41362 | 3480万 | 35.78 | 40.08 | 22.77 | 30 | 沃顿科技 | 2024-03-14 四 | 8.45 | 8.39 | 8.40 | 8.50 | 8.28 | 0.12% | 1.06% | 44525 | 3748万 | 35.45 | 39.7 | 22.55 | 31 | 沃顿科技 | 2024-03-08 五 | 8.17 | 8.20 | 8.19 | 8.23 | 8.08 | -0.12% | 0.80% | 33548 | 2736万 | 34.56 | 38.71 | 21.99 | 32 | 沃顿科技 | 2024-03-07 四 | 8.23 | 8.23 | 8.20 | 8.47 | 8.16 | -0.36% | 1.22% | 51548 | 4279万 | 34.6 | 38.75 | 22.01 | 33 | 沃顿科技 | 2024-03-06 三 | 8.15 | 8.19 | 8.23 | 8.32 | 8.13 | 0.49% | 1.07% | 45041 | 3702万 | 34.73 | 38.9 | 22.09 | 34 | 沃顿科技 | 2024-03-05 二 | 8.37 | 8.42 | 8.19 | 8.38 | 8.15 | -2.73% | 1.22% | 51675 | 4258万 | 34.56 | 38.71 | 21.99 | 35 | 沃顿科技 | 2024-03-04 一 | 8.53 | 8.37 | 8.42 | 8.62 | 8.21 | 0.60% | 2.12% | 89664 | 7535万 | 35.53 | 39.79 | 22.6 | 36 | 沃顿科技 | 2024-03-01 五 | 8.09 | 8.08 | 8.37 | 8.38 | 7.96 | 3.59% | 2.04% | 85897 | 7011万 | 35.32 | 39.56 | 22.47 | 37 | 沃顿科技 | 2024-02-29 四 | 7.70 | 7.75 | 8.08 | 8.08 | 7.62 | 4.26% | 1.84% | 77839 | 6160万 | 34.1 | 38.19 | 21.69 | 38 | 沃顿科技 | 2024-02-28 三 | 8.27 | 8.28 | 7.75 | 8.42 | 7.75 | -6.40% | 2.25% | 94911 | 7642万 | 32.7 | 36.63 | 20.81 | 39 | 沃顿科技 | 2024-02-27 二 | 8.11 | 8.12 | 8.28 | 8.28 | 8.03 | 1.97% | 1.09% | 46104 | 3778万 | 34.94 | 39.13 | 22.23 | 40 | 沃顿科技 | 2024-02-26 一 | 8.03 | 8.00 | 8.12 | 8.33 | 8.01 | 1.50% | 1.65% | 69640 | 5688万 | 34.26 | 38.38 | 21.8 | 41 | 沃顿科技 | 2024-02-23 五 | 7.82 | 7.80 | 8.00 | 8.01 | 7.79 | 2.56% | 1.30% | 54723 | 4318万 | 33.76 | 37.81 | 21.48 | 42 | 沃顿科技 | 2024-02-22 四 | 7.72 | 7.76 | 7.80 | 7.91 | 7.72 | 0.52% | 1.18% | 49883 | 3890万 | 32.91 | 36.86 | 20.94 | 43 | 沃顿科技 | 2024-02-21 三 | 7.57 | 7.66 | 7.76 | 7.97 | 7.55 | 1.31% | 1.49% | 62915 | 4928万 | 32.75 | 36.68 | 20.83 | 44 | 沃顿科技 | 2024-02-20 二 | 7.54 | 7.66 | 7.66 | 7.72 | 7.48 | 0.00% | 1.31% | 55381 | 4229万 | 32.32 | 36.2 | 20.56 | 45 | 沃顿科技 | 2024-02-19 一 | 7.41 | 7.39 | 7.66 | 7.86 | 7.40 | 3.65% | 2.77% | 116697 | 8911万 | 32.32 | 36.2 | 20.56 | 46 | 沃顿科技 | 2024-02-08 四 | 6.71 | 6.78 | 7.39 | 7.43 | 6.50 | 9.00% | 3.80% | 160225 | 11158万 | 31.18 | 34.93 | 19.84 | 47 | 沃顿科技 | 2024-02-07 三 | 7.00 | 6.97 | 6.78 | 7.14 | 6.70 | -2.73% | 2.73% | 115293 | 7950万 | 28.61 | 32.04 | 18.2 | 48 | 沃顿科技 | 2024-02-06 二 | 6.68 | 6.87 | 6.97 | 7.23 | 6.33 | 1.46% | 3.01% | 126905 | 8537万 | 29.41 | 32.94 | 18.71 | 49 | 沃顿科技 | 2024-02-05 一 | 7.47 | 7.63 | 6.87 | 7.57 | 6.87 | -9.96% | 2.60% | 109742 | 7687万 | 28.99 | 32.47 | 18.44 | 50 | 沃顿科技 | 2024-02-02 五 | 8.07 | 8.08 | 7.63 | 8.22 | 7.30 | -5.57% | 2.10% | 88595 | 6865万 | 32.2 | 36.06 | 20.48 | 51 | 沃顿科技 | 2024-02-01 四 | 8.31 | 8.34 | 8.08 | 8.31 | 7.89 | -3.12% | 1.91% | 80494 | 6496万 | 34.1 | 38.19 | 21.69 | 52 | 沃顿科技 | 2024-01-31 三 | 8.75 | 8.75 | 8.34 | 8.80 | 8.30 | -4.69% | 1.31% | 55107 | 4682万 | 35.19 | 39.42 | 22.39 | 53 | 沃顿科技 | 2024-01-30 二 | 9.03 | 9.03 | 8.75 | 9.13 | 8.75 | -3.10% | 1.04% | 43877 | 3927万 | 36.92 | 41.35 | 23.49 | 54 | 沃顿科技 | 2024-01-29 一 | 9.33 | 9.25 | 9.03 | 9.38 | 9.02 | -2.38% | 1.08% | 45568 | 4156万 | 38.1 | 42.68 | 24.24 | 55 | 沃顿科技 | 2024-01-26 五 | 9.26 | 9.28 | 9.25 | 9.44 | 9.20 | -0.32% | 1.34% | 56490 | 5276万 | 39.03 | 43.72 | 24.83 | 56 | 沃顿科技 | 2024-01-25 四 | 8.75 | 8.77 | 9.28 | 9.29 | 8.69 | 5.82% | 1.91% | 80570 | 7269万 | 39.16 | 43.86 | 24.91 | 57 | 沃顿科技 | 2024-01-24 三 | 8.64 | 8.58 | 8.77 | 8.78 | 8.37 | 2.21% | 1.50% | 63388 | 5448万 | 37.01 | 41.45 | 23.54 | 58 | 沃顿科技 | 2024-01-23 二 | 8.53 | 8.54 | 8.58 | 8.63 | 8.32 | 0.47% | 1.62% | 68551 | 5789万 | 36.21 | 40.55 | 23.03 | 59 | 沃顿科技 | 2024-01-22 一 | 9.10 | 9.10 | 8.54 | 9.10 | 8.50 | -6.15% | 1.27% | 53627 | 4717万 | 36.04 | 40.36 | 22.93 | 60 | 沃顿科技 | 2024-01-19 五 | 9.16 | 9.16 | 9.10 | 9.28 | 9.06 | -0.66% | 0.94% | 39688 | 3630万 | 38.4 | 43.01 | 24.43 | 61 | 沃顿科技 | 2024-01-18 四 | 9.30 | 9.34 | 9.16 | 9.44 | 8.91 | -1.93% | 1.64% | 69268 | 6307万 | 38.65 | 43.29 | 24.59 | 62 | 沃顿科技 | 2024-01-17 三 | 9.63 | 9.63 | 9.34 | 9.67 | 9.33 | -3.01% | 0.99% | 41851 | 3974万 | 39.41 | 44.14 | 25.07 | 63 | 沃顿科技 | 2024-01-16 二 | 9.69 | 9.73 | 9.63 | 9.74 | 9.45 | -1.03% | 1.15% | 48670 | 4667万 | 40.64 | 45.51 | 25.85 | 64 | 沃顿科技 | 2024-01-15 一 | 9.69 | 9.80 | 9.73 | 9.85 | 9.64 | -0.71% | 1.02% | 43177 | 4194万 | 41.06 | 45.99 | 26.12 | 65 | 沃顿科技 | 2024-01-12 五 | 9.81 | 9.82 | 9.80 | 10.11 | 9.80 | -0.20% | 1.90% | 80314 | 7991万 | 41.35 | 46.32 | 26.31 | 66 | 沃顿科技 | 2024-01-11 四 | 9.65 | 9.64 | 9.82 | 9.82 | 9.60 | 1.87% | 0.95% | 39971 | 3884万 | 41.44 | 46.41 | 26.36 | 67 | 沃顿科技 | 2024-01-10 三 | 9.66 | 9.72 | 9.64 | 9.79 | 9.56 | -0.82% | 0.87% | 36772 | 3560万 | 40.68 | 45.56 | 25.88 | 68 | 沃顿科技 | 2024-01-09 二 | 9.67 | 9.68 | 9.72 | 9.81 | 9.63 | 0.41% | 1.04% | 44005 | 4271万 | 41.02 | 45.94 | 26.1 | 69 | 沃顿科技 | 2024-01-08 一 | 9.87 | 9.94 | 9.68 | 9.92 | 9.65 | -2.62% | 1.37% | 57805 | 5654万 | 40.85 | 45.75 | 25.99 | 70 | 沃顿科技 | 2024-01-05 五 | 10.03 | 10.02 | 9.94 | 10.13 | 9.87 | -0.80% | 1.44% | 60944 | 6097万 | 41.94 | 46.98 | 26.69 | 71 | 沃顿科技 | 2024-01-04 四 | 10.00 | 10.06 | 10.02 | 10.09 | 9.96 | -0.40% | 1.01% | 42716 | 4281万 | 42.28 | 47.36 | 26.9 | 72 | 沃顿科技 | 2024-01-03 三 | 10.03 | 10.03 | 10.06 | 10.15 | 9.93 | 0.30% | 1.68% | 71061 | 7157万 | 42.45 | 47.55 | 27.01 | 73 | 沃顿科技 | 2024-01-02 二 | 9.94 | 9.93 | 10.03 | 10.15 | 9.92 | 1.01% | 2.02% | 85174 | 8572万 | 42.32 | 47.4 | 26.93 | 74 | 沃顿科技 | 2023-12-29 五 | 9.86 | 9.86 | 9.93 | 9.96 | 9.81 | 0.71% | 2.07% | 87151 | 8634万 | 41.9 | 46.93 | 26.66 | 75 | 沃顿科技 | 2023-12-28 四 | 9.70 | 9.72 | 9.86 | 9.90 | 9.58 | 1.44% | 2.03% | 85580 | 8386万 | 41.61 | 46.6 | 26.47 | 76 | 沃顿科技 | 2023-12-27 三 | 9.65 | 9.56 | 9.72 | 9.85 | 9.51 | 1.67% | 1.44% | 60661 | 5858万 | 41.02 | 45.94 | 26.1 | 77 | 沃顿科技 | 2023-12-26 二 | 9.64 | 9.65 | 9.56 | 9.67 | 9.50 | -0.93% | 1.00% | 42204 | 4045万 | 40.34 | 45.18 | 25.67 | 78 | 沃顿科技 | 2023-12-25 一 | 9.66 | 9.67 | 9.65 | 9.73 | 9.52 | -0.21% | 0.85% | 36070 | 3464万 | 40.72 | 45.61 | 25.91 | 79 | 沃顿科技 | 2023-12-22 五 | 9.68 | 9.68 | 9.67 | 9.81 | 9.60 | -0.10% | 1.07% | 45202 | 4378万 | 40.81 | 45.7 | 25.96 | 80 | 沃顿科技 | 2023-12-21 四 | 9.54 | 9.59 | 9.68 | 9.69 | 9.42 | 0.94% | 0.87% | 36564 | 3495万 | 40.85 | 45.75 | 25.99 | 81 | 沃顿科技 | 2023-12-20 三 | 9.64 | 9.58 | 9.59 | 9.79 | 9.59 | 0.10% | 1.05% | 44216 | 4282万 | 40.47 | 45.32 | 25.75 | 82 | 沃顿科技 | 2023-12-19 二 | 9.57 | 9.61 | 9.58 | 9.65 | 9.46 | -0.31% | 0.66% | 27956 | 2668万 | 40.43 | 45.28 | 25.72 | 83 | 沃顿科技 | 2023-12-18 一 | 9.73 | 9.77 | 9.61 | 9.80 | 9.59 | -1.64% | 0.90% | 38150 | 3688万 | 40.55 | 45.42 | 25.8 | 84 | 沃顿科技 | 2023-12-15 五 | 9.76 | 9.80 | 9.77 | 9.89 | 9.73 | -0.31% | 0.80% | 33854 | 3313万 | 41.23 | 46.18 | 26.23 | 85 | 沃顿科技 | 2023-12-14 四 | 9.85 | 9.77 | 9.80 | 9.90 | 9.76 | 0.31% | 0.92% | 38839 | 3812万 | 41.35 | 46.32 | 26.31 | 86 | 沃顿科技 | 2023-12-13 三 | 9.75 | 9.73 | 9.77 | 9.97 | 9.68 | 0.41% | 1.48% | 62550 | 6154万 | 41.23 | 46.18 | 26.23 | 87 | 沃顿科技 | 2023-12-12 二 | 9.62 | 9.64 | 9.73 | 9.74 | 9.60 | 0.93% | 0.80% | 33742 | 3266万 | 41.06 | 45.99 | 26.12 | 88 | 沃顿科技 | 2023-12-11 一 | 9.41 | 9.44 | 9.64 | 9.67 | 9.40 | 2.12% | 1.13% | 47525 | 4546万 | 40.68 | 45.56 | 25.88 | 89 | 沃顿科技 | 2023-12-08 五 | 9.60 | 9.60 | 9.44 | 9.66 | 9.42 | -1.67% | 0.95% | 40234 | 3828万 | 39.83 | 44.62 | 25.34 | 90 | 沃顿科技 | 2023-12-07 四 | 9.69 | 9.69 | 9.60 | 9.79 | 9.55 | -0.93% | 0.91% | 38399 | 3687万 | 40.51 | 45.37 | 25.77 | 91 | 沃顿科技 | 2023-12-06 三 | 9.55 | 9.58 | 9.69 | 9.79 | 9.51 | 1.15% | 1.17% | 49566 | 4813万 | 40.89 | 45.8 | 26.01 | 92 | 沃顿科技 | 2023-12-05 二 | 9.64 | 9.68 | 9.58 | 9.72 | 9.58 | -1.03% | 0.77% | 32574 | 3141万 | 40.43 | 45.28 | 25.72 | 93 | 沃顿科技 | 2023-12-04 一 | 9.63 | 9.64 | 9.68 | 9.72 | 9.61 | 0.41% | 0.94% | 39501 | 3822万 | 40.85 | 45.75 | 25.99 | 94 | 沃顿科技 | 2023-12-01 五 | 9.69 | 9.70 | 9.64 | 9.74 | 9.61 | -0.62% | 1.14% | 48248 | 4658万 | 40.68 | 45.56 | 25.88 | 95 | 沃顿科技 | 2023-11-30 四 | 9.76 | 9.77 | 9.70 | 9.83 | 9.63 | -0.72% | 1.04% | 43786 | 4256万 | 40.93 | 45.84 | 26.04 | 96 | 沃顿科技 | 2023-11-29 三 | 9.78 | 9.76 | 9.77 | 9.87 | 9.75 | 0.10% | 1.10% | 46474 | 4558万 | 41.23 | 46.18 | 26.23 | 97 | 沃顿科技 | 2023-11-28 二 | 9.64 | 9.57 | 9.76 | 9.82 | 9.50 | 1.99% | 1.28% | 54060 | 5251万 | 41.19 | 46.13 | 26.2 | 98 | 沃顿科技 | 2023-11-24 五 | 9.58 | 9.61 | 9.53 | 9.65 | 9.50 | -0.83% | 1.00% | 42065 | 4030万 | 40.21 | 45.04 | 25.58 | 99 | 沃顿科技 | 2023-11-23 四 | 9.49 | 9.52 | 9.61 | 9.63 | 9.46 | 0.95% | 0.79% | 33496 | 3209万 | 40.55 | 45.42 | 25.8 | 100 | 沃顿科技 | 2023-11-22 三 | 9.55 | 9.59 | 9.52 | 9.63 | 9.51 | -0.73% | 1.12% | 47180 | 4511万 | 40.17 | 44.99 | 25.56 | 101 | 沃顿科技 | 2023-11-21 二 | 9.57 | 9.59 | 9.59 | 9.68 | 9.56 | 0.00% | 1.26% | 53208 | 5117万 | 40.47 | 45.32 | 25.75 | 102 | 沃顿科技 | 2023-11-20 一 | 9.59 | 9.59 | 9.59 | 9.65 | 9.54 | 0.00% | 1.17% | 49379 | 4734万 | 40.47 | 45.32 | 25.75 | 103 | 沃顿科技 | 2023-11-17 五 | 9.68 | 9.70 | 9.59 | 9.78 | 9.58 | -1.13% | 1.86% | 78416 | 7565万 | 40.47 | 45.32 | 25.75 | 104 | 沃顿科技 | 2023-11-16 四 | 9.70 | 9.83 | 9.70 | 9.86 | 9.51 | -1.32% | 3.41% | 143919 | 13998万 | 40.93 | 45.84 | 26.04 | 105 | 沃顿科技 | 2023-11-15 三 | 9.80 | 9.72 | 9.83 | 10.45 | 9.66 | 1.13% | 7.78% | 328166 | 33038万 | 41.48 | 46.46 | 26.39 | 106 | 沃顿科技 | 2023-11-14 二 | 9.30 | 9.35 | 9.72 | 9.76 | 9.22 | 3.96% | 4.14% | 174690 | 16655万 | 41.02 | 45.94 | 26.1 | 107 | 沃顿科技 | 2023-11-13 一 | 9.25 | 9.21 | 9.35 | 9.40 | 9.18 | 1.52% | 1.36% | 57184 | 5322万 | 39.45 | 44.19 | 25.1 | 108 | 沃顿科技 | 2023-11-10 五 | 9.07 | 9.12 | 9.21 | 9.25 | 9.03 | 0.99% | 1.17% | 49399 | 4519万 | 38.86 | 43.53 | 24.73 | 109 | 沃顿科技 | 2023-11-09 四 | 9.27 | 9.37 | 9.12 | 9.34 | 9.08 | -2.67% | 2.03% | 85783 | 7861万 | 38.48 | 43.1 | 24.48 | 110 | 沃顿科技 | 2023-11-08 三 | 9.16 | 9.21 | 9.37 | 9.46 | 9.07 | 1.74% | 2.20% | 92646 | 8565万 | 39.54 | 44.28 | 25.16 | 111 | 沃顿科技 | 2023-11-07 二 | 9.08 | 9.08 | 9.21 | 9.30 | 9.02 | 1.43% | 1.29% | 54257 | 4971万 | 38.86 | 43.53 | 24.73 | 112 | 沃顿科技 | 2023-11-06 一 | 9.04 | 9.01 | 9.08 | 9.10 | 9.00 | 0.78% | 0.72% | 30499 | 2762万 | 38.32 | 42.91 | 24.38 | 113 | 沃顿科技 | 2023-11-03 五 | 8.96 | 8.93 | 9.01 | 9.07 | 8.95 | 0.90% | 0.75% | 31804 | 2870万 | 38.02 | 42.58 | 24.19 | 114 | 沃顿科技 | 2023-11-02 四 | 9.05 | 9.02 | 8.93 | 9.05 | 8.91 | -1.00% | 0.81% | 34068 | 3052万 | 37.68 | 42.21 | 23.97 | 115 | 沃顿科技 | 2023-11-01 三 | 8.92 | 8.90 | 9.02 | 9.07 | 8.91 | 1.35% | 1.17% | 49181 | 4431万 | 38.06 | 42.63 | 24.22 | 116 | 沃顿科技 | 2023-10-31 二 | 8.92 | 8.90 | 8.90 | 8.98 | 8.85 | 0.00% | 0.79% | 33500 | 2986万 | 37.56 | 42.06 | 23.89 | 117 | 沃顿科技 | 2023-10-30 一 | 8.85 | 8.91 | 8.90 | 8.98 | 8.84 | -0.11% | 1.11% | 47049 | 4200万 | 37.56 | 42.06 | 23.89 | 118 | 沃顿科技 | 2023-10-27 五 | 8.95 | 8.76 | 8.91 | 8.99 | 8.77 | 1.71% | 2.12% | 89280 | 7960万 | 37.6 | 42.11 | 23.92 | 119 | 沃顿科技 | 2023-10-26 四 | 8.71 | 8.72 | 8.76 | 8.77 | 8.52 | 0.46% | 0.80% | 33709 | 2915万 | 36.97 | 41.4 | 26.99 | 120 | 沃顿科技 | 2023-10-25 三 | 8.58 | 8.51 | 8.72 | 8.81 | 8.58 | 2.47% | 1.04% | 43892 | 3827万 | 36.8 | 41.21 | 26.86 | 121 | 沃顿科技 | 2023-10-24 二 | 8.33 | 8.28 | 8.51 | 8.52 | 8.30 | 2.78% | 0.69% | 28940 | 2449万 | 35.91 | 40.22 | 26.22 | 122 | 沃顿科技 | 2023-10-23 一 | 8.47 | 8.47 | 8.28 | 8.52 | 8.23 | -2.24% | 0.84% | 35565 | 2963万 | 34.94 | 39.13 | 25.51 | 123 | 沃顿科技 | 2023-10-20 五 | 8.44 | 8.46 | 8.47 | 8.62 | 8.43 | 0.12% | 0.77% | 32360 | 2760万 | 35.74 | 40.03 | 26.09 | 124 | 沃顿科技 | 2023-10-19 四 | 8.47 | 8.47 | 8.46 | 8.61 | 8.41 | -0.12% | 0.66% | 27696 | 2356万 | 35.7 | 39.98 | 26.06 | 125 | 沃顿科技 | 2023-10-18 三 | 8.65 | 8.68 | 8.47 | 8.70 | 8.46 | -2.42% | 0.89% | 37705 | 3217万 | 35.74 | 40.03 | 26.09 | 126 | 沃顿科技 | 2023-10-17 二 | 8.70 | 8.71 | 8.68 | 8.76 | 8.67 | -0.34% | 0.57% | 24161 | 2103万 | 36.63 | 41.02 | 26.74 | 127 | 沃顿科技 | 2023-10-16 一 | 8.70 | 8.69 | 8.71 | 8.78 | 8.66 | 0.23% | 0.84% | 35597 | 3100万 | 36.75 | 41.17 | 26.83 | 128 | 沃顿科技 | 2023-10-13 五 | 8.88 | 8.91 | 8.69 | 8.88 | 8.68 | -2.47% | 1.18% | 49595 | 4343万 | 36.67 | 41.07 | 26.77 | 129 | 沃顿科技 | 2023-10-12 四 | 8.82 | 8.83 | 8.91 | 8.96 | 8.79 | 0.91% | 0.72% | 30201 | 2680万 | 37.6 | 42.11 | 27.45 | 130 | 沃顿科技 | 2023-10-11 三 | 8.94 | 8.95 | 8.83 | 8.96 | 8.77 | -1.34% | 0.90% | 37872 | 3356万 | 37.26 | 41.73 | 27.2 | 131 | 沃顿科技 | 2023-10-10 二 | 9.00 | 9.00 | 8.95 | 9.07 | 8.89 | -0.56% | 0.77% | 32496 | 2910万 | 37.77 | 42.3 | 27.57 | 132 | 沃顿科技 | 2023-10-09 一 | 8.99 | 8.98 | 9.00 | 9.02 | 8.88 | 0.22% | 1.01% | 42744 | 3825万 | 37.98 | 42.54 | 27.73 | 133 | 沃顿科技 | 2023-09-28 四 | 8.97 | 8.92 | 8.98 | 9.01 | 8.89 | 0.67% | 0.78% | 32959 | 2952万 | 37.89 | 42.44 | 27.66 | 134 | 沃顿科技 | 2023-09-27 三 | 8.96 | 8.96 | 8.92 | 9.01 | 8.91 | -0.45% | 0.73% | 30893 | 2767万 | 37.64 | 42.16 | 27.48 | 135 | 沃顿科技 | 2023-09-26 二 | 9.00 | 9.01 | 8.96 | 9.05 | 8.96 | -0.55% | 0.53% | 22494 | 2024万 | 37.81 | 42.35 | 27.6 | 136 | 沃顿科技 | 2023-09-25 一 | 9.04 | 9.04 | 9.01 | 9.11 | 9.00 | -0.33% | 0.49% | 20504 | 1852万 | 38.02 | 42.58 | 27.76 | 137 | 沃顿科技 | 2023-09-22 五 | 8.89 | 8.90 | 9.04 | 9.06 | 8.87 | 1.57% | 0.60% | 25500 | 2290万 | 38.15 | 42.72 | 27.85 | 138 | 沃顿科技 | 2023-09-21 四 | 8.93 | 8.97 | 8.90 | 9.01 | 8.88 | -0.78% | 0.60% | 25231 | 2255万 | 37.56 | 42.06 | 27.42 | 139 | 沃顿科技 | 2023-09-20 三 | 8.96 | 9.00 | 8.97 | 9.04 | 8.95 | -0.33% | 0.49% | 20687 | 1860万 | 37.85 | 42.39 | 27.63 | 140 | 沃顿科技 | 2023-09-19 二 | 9.12 | 9.13 | 9.00 | 9.15 | 8.97 | -1.42% | 0.70% | 29415 | 2658万 | 37.98 | 42.54 | 27.73 | 141 | 沃顿科技 | 2023-09-18 一 | 9.06 | 9.05 | 9.13 | 9.14 | 8.96 | 0.88% | 0.77% | 32686 | 2971万 | 38.53 | 43.15 | 28.13 | 142 | 沃顿科技 | 2023-09-15 五 | 9.02 | 8.99 | 9.05 | 9.09 | 8.96 | 0.67% | 0.73% | 30870 | 2789万 | 38.19 | 42.77 | 27.88 | 143 | 沃顿科技 | 2023-09-14 四 | 9.05 | 9.07 | 8.99 | 9.06 | 8.95 | -0.88% | 0.74% | 31190 | 2808万 | 37.94 | 42.49 | 27.69 | 144 | 沃顿科技 | 2023-09-13 三 | 9.13 | 9.13 | 9.07 | 9.13 | 9.00 | -0.66% | 0.84% | 35649 | 3229万 | 38.27 | 42.87 | 27.94 | 145 | 沃顿科技 | 2023-09-12 二 | 9.15 | 9.12 | 9.13 | 9.19 | 9.08 | 0.11% | 0.74% | 31260 | 2854万 | 38.53 | 43.15 | 28.13 | 146 | 沃顿科技 | 2023-09-11 一 | 9.05 | 9.02 | 9.12 | 9.14 | 8.94 | 1.11% | 0.93% | 39416 | 3576万 | 38.48 | 43.1 | 28.09 | 147 | 沃顿科技 | 2023-09-08 五 | 9.07 | 9.04 | 9.02 | 9.12 | 9.00 | -0.22% | 0.91% | 38362 | 3466万 | 38.06 | 42.63 | 27.79 | 148 | 沃顿科技 | 2023-09-07 四 | 9.19 | 9.21 | 9.04 | 9.20 | 9.04 | -1.85% | 1.38% | 58275 | 5307万 | 38.15 | 42.72 | 27.85 | 149 | 沃顿科技 | 2023-09-06 三 | 9.25 | 9.31 | 9.21 | 9.26 | 9.15 | -1.07% | 1.24% | 52397 | 4821万 | 38.86 | 43.53 | 28.37 | 150 | 沃顿科技 | 2023-09-05 二 | 9.38 | 9.37 | 9.31 | 9.42 | 9.14 | -0.64% | 2.13% | 90039 | 8326万 | 39.29 | 44 | 28.68 | 151 | 沃顿科技 | 2023-09-04 一 | 9.32 | 9.33 | 9.37 | 9.48 | 9.28 | 0.43% | 1.59% | 67096 | 6295万 | 39.54 | 44.28 | 28.87 | 152 | 沃顿科技 | 2023-09-01 五 | 9.27 | 9.29 | 9.33 | 9.35 | 9.21 | 0.43% | 1.46% | 61781 | 5735万 | 39.37 | 44.1 | 28.74 | 153 | 沃顿科技 | 2023-08-31 四 | 9.47 | 9.53 | 9.29 | 9.57 | 9.22 | -2.52% | 2.40% | 101483 | 9477万 | 39.2 | 43.91 | 28.62 | 154 | 沃顿科技 | 2023-08-30 三 | 9.80 | 9.90 | 9.53 | 9.80 | 9.51 | -3.74% | 3.81% | 160677 | 15454万 | 40.21 | 45.04 | 29.36 | 155 | 沃顿科技 | 2023-08-29 二 | 9.79 | 9.96 | 9.90 | 9.95 | 9.55 | -0.60% | 4.87% | 205424 | 20017万 | 41.78 | 46.79 | 30.5 | 156 | 沃顿科技 | 2023-08-28 一 | 10.11 | 9.71 | 9.96 | 10.38 | 9.72 | 2.57% | 7.50% | 316346 | 31760万 | 42.03 | 47.07 | 30.68 | 157 | 沃顿科技 | 2023-08-25 五 | 9.92 | 9.83 | 9.71 | 10.33 | 9.71 | -1.22% | 8.65% | 365161 | 36833万 | 40.97 | 45.89 | 29.91 | 158 | 沃顿科技 | 2023-08-23 三 | 9.42 | 9.41 | 9.88 | 10.09 | 9.42 | 4.99% | 6.49% | 273708 | 26904万 | 41.69 | 46.69 | 30.44 | 159 | 沃顿科技 | 2023-08-22 二 | 9.34 | 9.29 | 9.41 | 9.61 | 9.16 | 1.29% | 1.83% | 77176 | 7210万 | 39.71 | 44.47 | 28.99 |
|
行情刷新 | 流通股东
|