| 股票名称 | 代码 001213 | 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 | 中铁特货 | 2024-03-29 五 | 3.97 | 3.98 | 4.04 | 4.04 | 3.97 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 中铁特货 | 2024-03-28 四 | 3.95 | 3.95 | 3.98 | 4.00 | 3.93 | 0.76% | 1.20% | 124933 | 4961万 | 41.57 | 176.89 | 34.18 | 3 | 中铁特货 | 2024-03-27 三 | 4.02 | 4.03 | 3.95 | 4.04 | 3.95 | -1.99% | 1.12% | 116522 | 4649万 | 41.26 | 175.56 | 33.92 | 4 | 中铁特货 | 2024-03-26 二 | 4.02 | 4.01 | 4.03 | 4.04 | 3.98 | 0.50% | 1.26% | 132108 | 5297万 | 42.09 | 179.11 | 34.61 | 5 | 中铁特货 | 2024-03-25 一 | 4.06 | 4.07 | 4.01 | 4.09 | 4.01 | -1.47% | 1.33% | 139192 | 5642万 | 41.88 | 178.22 | 34.44 | 6 | 中铁特货 | 2024-03-22 五 | 4.12 | 4.13 | 4.07 | 4.13 | 4.06 | -1.45% | 1.50% | 156617 | 6394万 | 42.51 | 180.89 | 34.95 | 7 | 中铁特货 | 2024-03-21 四 | 4.15 | 4.14 | 4.13 | 4.16 | 4.11 | -0.24% | 1.25% | 130412 | 5385万 | 43.14 | 183.56 | 35.47 | 8 | 中铁特货 | 2024-03-20 三 | 4.12 | 4.12 | 4.14 | 4.15 | 4.10 | 0.49% | 1.26% | 131296 | 5420万 | 43.24 | 184 | 35.56 | 9 | 中铁特货 | 2024-03-19 二 | 4.13 | 4.14 | 4.12 | 4.17 | 4.12 | -0.48% | 1.38% | 144077 | 5972万 | 43.03 | 183.11 | 35.38 | 10 | 中铁特货 | 2024-03-18 一 | 4.10 | 4.10 | 4.14 | 4.14 | 4.10 | 0.98% | 1.64% | 171328 | 7065万 | 43.24 | 184 | 35.56 | 11 | 中铁特货 | 2024-03-15 五 | 4.07 | 4.09 | 4.10 | 4.11 | 4.07 | 0.24% | 0.89% | 92626 | 3786万 | 42.82 | 182.22 | 35.21 | 12 | 中铁特货 | 2024-03-14 四 | 4.07 | 4.08 | 4.09 | 4.12 | 4.06 | 0.25% | 1.44% | 150530 | 6160万 | 42.72 | 181.78 | 35.13 | 13 | 中铁特货 | 2024-03-08 五 | 4.12 | 4.11 | 4.11 | 4.13 | 4.09 | 0.00% | 0.91% | 95373 | 3915万 | 42.93 | 182.67 | 35.3 | 14 | 中铁特货 | 2024-03-07 四 | 4.10 | 4.10 | 4.11 | 4.18 | 4.09 | 0.24% | 1.81% | 188834 | 7816万 | 42.93 | 182.67 | 35.3 | 15 | 中铁特货 | 2024-03-06 三 | 4.09 | 4.09 | 4.10 | 4.13 | 4.07 | 0.24% | 1.26% | 132004 | 5410万 | 42.82 | 182.22 | 35.21 | 16 | 中铁特货 | 2024-03-05 二 | 4.13 | 4.13 | 4.09 | 4.14 | 4.09 | -0.97% | 1.33% | 138722 | 5700万 | 42.72 | 181.78 | 35.13 | 17 | 中铁特货 | 2024-03-04 一 | 4.15 | 4.17 | 4.13 | 4.16 | 4.09 | -0.96% | 1.46% | 152936 | 6304万 | 43.14 | 183.56 | 35.47 | 18 | 中铁特货 | 2024-03-01 五 | 4.18 | 4.18 | 4.17 | 4.19 | 4.14 | -0.24% | 1.73% | 180582 | 7507万 | 43.55 | 185.33 | 35.81 | 19 | 中铁特货 | 2024-02-29 四 | 4.10 | 4.11 | 4.18 | 4.18 | 4.09 | 1.70% | 2.12% | 221051 | 9172万 | 43.66 | 185.78 | 35.9 | 20 | 中铁特货 | 2024-02-28 三 | 4.20 | 4.22 | 4.11 | 4.26 | 4.11 | -2.61% | 3.06% | 319791 | 13415万 | 42.93 | 182.67 | 35.3 | 21 | 中铁特货 | 2024-02-27 二 | 4.15 | 4.16 | 4.22 | 4.23 | 4.15 | 1.44% | 2.21% | 230756 | 9699万 | 44.08 | 187.56 | 36.24 | 22 | 中铁特货 | 2024-02-26 一 | 4.25 | 4.13 | 4.16 | 4.29 | 4.14 | 0.73% | 2.78% | 290157 | 12190万 | 43.45 | 184.89 | 35.73 | 23 | 中铁特货 | 2024-02-23 五 | 4.13 | 4.13 | 4.13 | 4.15 | 4.09 | 0.00% | 1.75% | 182958 | 7529万 | 43.14 | 183.56 | 35.47 | 24 | 中铁特货 | 2024-02-22 四 | 4.08 | 4.10 | 4.13 | 4.13 | 4.07 | 0.73% | 1.87% | 195238 | 8026万 | 43.14 | 183.56 | 35.47 | 25 | 中铁特货 | 2024-02-21 三 | 4.03 | 4.06 | 4.10 | 4.16 | 4.02 | 0.99% | 2.68% | 280297 | 11519万 | 42.82 | 182.22 | 35.21 | 26 | 中铁特货 | 2024-02-20 二 | 4.07 | 4.08 | 4.06 | 4.07 | 4.01 | -0.49% | 1.83% | 191523 | 7747万 | 42.4 | 180.44 | 34.87 | 27 | 中铁特货 | 2024-02-19 一 | 4.04 | 4.00 | 4.08 | 4.10 | 3.98 | 2.00% | 3.03% | 316094 | 12808万 | 42.61 | 181.33 | 35.04 | 28 | 中铁特货 | 2024-02-08 四 | 4.02 | 3.98 | 4.00 | 4.14 | 3.95 | 0.50% | 4.43% | 462724 | 18623万 | 41.78 | 177.78 | 34.35 | 29 | 中铁特货 | 2024-02-07 三 | 3.82 | 3.85 | 3.98 | 4.02 | 3.82 | 3.38% | 4.27% | 446313 | 17628万 | 41.57 | 176.89 | 34.18 | 30 | 中铁特货 | 2024-02-06 二 | 3.58 | 3.66 | 3.85 | 3.90 | 3.55 | 5.19% | 3.73% | 389188 | 14534万 | 40.21 | 171.11 | 33.07 | 31 | 中铁特货 | 2024-02-05 一 | 3.85 | 3.90 | 3.66 | 3.86 | 3.57 | -6.15% | 4.33% | 452555 | 16784万 | 38.23 | 162.67 | 31.43 | 32 | 中铁特货 | 2024-02-02 五 | 3.97 | 3.99 | 3.90 | 4.06 | 3.77 | -2.26% | 4.19% | 437138 | 17182万 | 40.73 | 173.33 | 33.49 | 33 | 中铁特货 | 2024-02-01 四 | 4.01 | 4.09 | 3.99 | 4.10 | 3.94 | -2.44% | 3.26% | 340170 | 13632万 | 41.67 | 177.33 | 34.27 | 34 | 中铁特货 | 2024-01-31 三 | 4.12 | 4.15 | 4.09 | 4.23 | 4.03 | -1.45% | 3.79% | 396256 | 16345万 | 42.72 | 181.78 | 35.13 | 35 | 中铁特货 | 2024-01-30 二 | 4.21 | 4.32 | 4.15 | 4.32 | 4.13 | -3.94% | 5.40% | 563646 | 23830万 | 43.34 | 184.44 | 35.64 | 36 | 中铁特货 | 2024-01-29 一 | 4.33 | 4.33 | 4.32 | 4.57 | 4.30 | -0.23% | 8.66% | 904473 | 39789万 | 45.12 | 192 | 37.1 | 37 | 中铁特货 | 2024-01-26 五 | 4.27 | 4.28 | 4.33 | 4.37 | 4.25 | 1.17% | 5.26% | 549307 | 23689万 | 45.22 | 192.44 | 37.19 | 38 | 中铁特货 | 2024-01-25 四 | 4.06 | 4.07 | 4.28 | 4.28 | 4.05 | 5.16% | 4.94% | 516075 | 21692万 | 44.7 | 190.22 | 36.76 | 39 | 中铁特货 | 2024-01-24 三 | 3.89 | 3.88 | 4.07 | 4.16 | 3.89 | 4.90% | 3.14% | 327654 | 13159万 | 42.51 | 180.89 | 34.95 | 40 | 中铁特货 | 2024-01-23 二 | 3.85 | 3.85 | 3.88 | 3.91 | 3.77 | 0.78% | 1.68% | 175283 | 6731万 | 40.52 | 172.44 | 33.32 | 41 | 中铁特货 | 2024-01-22 一 | 4.05 | 4.05 | 3.85 | 4.07 | 3.82 | -4.94% | 1.94% | 202229 | 7973万 | 40.21 | 171.11 | 33.07 | 42 | 中铁特货 | 2024-01-19 五 | 4.10 | 4.07 | 4.05 | 4.11 | 4.04 | -0.49% | 1.38% | 144384 | 5881万 | 42.3 | 180 | 34.78 | 43 | 中铁特货 | 2024-01-18 四 | 4.14 | 4.14 | 4.07 | 4.14 | 3.96 | -1.69% | 2.34% | 244163 | 9833万 | 42.51 | 180.89 | 34.95 | 44 | 中铁特货 | 2024-01-17 三 | 4.20 | 4.22 | 4.14 | 4.22 | 4.14 | -1.90% | 1.05% | 109303 | 4572万 | 43.24 | 184 | 35.56 | 45 | 中铁特货 | 2024-01-16 二 | 4.23 | 4.25 | 4.22 | 4.26 | 4.17 | -0.71% | 1.51% | 157194 | 6618万 | 44.08 | 187.56 | 36.24 | 46 | 中铁特货 | 2024-01-15 一 | 4.20 | 4.22 | 4.25 | 4.27 | 4.20 | 0.71% | 1.35% | 140748 | 5975万 | 44.39 | 188.89 | 36.5 | 47 | 中铁特货 | 2024-01-12 五 | 4.20 | 4.21 | 4.22 | 4.27 | 4.19 | 0.24% | 1.35% | 140566 | 5954万 | 44.08 | 187.56 | 36.24 | 48 | 中铁特货 | 2024-01-11 四 | 4.18 | 4.19 | 4.21 | 4.22 | 4.18 | 0.48% | 1.12% | 116614 | 4902万 | 43.97 | 187.11 | 36.16 | 49 | 中铁特货 | 2024-01-10 三 | 4.19 | 4.20 | 4.19 | 4.23 | 4.17 | -0.24% | 0.84% | 87328 | 3671万 | 43.76 | 186.22 | 35.99 | 50 | 中铁特货 | 2024-01-09 二 | 4.20 | 4.17 | 4.20 | 4.22 | 4.16 | 0.72% | 0.84% | 87886 | 3686万 | 43.87 | 186.67 | 36.07 | 51 | 中铁特货 | 2024-01-08 一 | 4.25 | 4.24 | 4.17 | 4.25 | 4.17 | -1.65% | 1.41% | 147018 | 6178万 | 43.55 | 185.33 | 35.81 | 52 | 中铁特货 | 2024-01-05 五 | 4.28 | 4.28 | 4.24 | 4.29 | 4.22 | -0.93% | 1.52% | 158975 | 6767万 | 44.28 | 188.44 | 36.41 | 53 | 中铁特货 | 2024-01-04 四 | 4.25 | 4.27 | 4.28 | 4.29 | 4.25 | 0.23% | 0.97% | 100991 | 4313万 | 44.7 | 190.22 | 36.76 | 54 | 中铁特货 | 2024-01-03 三 | 4.26 | 4.26 | 4.27 | 4.29 | 4.24 | 0.23% | 0.93% | 97075 | 4142万 | 44.6 | 189.78 | 36.67 | 55 | 中铁特货 | 2024-01-02 二 | 4.20 | 4.20 | 4.26 | 4.29 | 4.19 | 1.43% | 1.84% | 191923 | 8172万 | 44.49 | 189.33 | 36.59 | 56 | 中铁特货 | 2023-12-29 五 | 4.20 | 4.20 | 4.20 | 4.22 | 4.18 | 0.00% | 0.94% | 98357 | 4127万 | 43.87 | 186.67 | 36.07 | 57 | 中铁特货 | 2023-12-28 四 | 4.16 | 4.16 | 4.20 | 4.22 | 4.12 | 0.96% | 1.25% | 130212 | 5445万 | 43.87 | 186.67 | 36.07 | 58 | 中铁特货 | 2023-12-27 三 | 4.14 | 4.16 | 4.16 | 4.18 | 4.12 | 0.00% | 1.04% | 108218 | 4492万 | 43.45 | 184.89 | 35.73 | 59 | 中铁特货 | 2023-12-26 二 | 4.16 | 4.18 | 4.16 | 4.20 | 4.14 | -0.48% | 1.13% | 118161 | 4923万 | 43.45 | 184.89 | 35.73 | 60 | 中铁特货 | 2023-12-25 一 | 4.25 | 4.27 | 4.18 | 4.25 | 4.17 | -2.11% | 1.59% | 166276 | 6979万 | 43.66 | 185.78 | 35.9 | 61 | 中铁特货 | 2023-12-22 五 | 4.22 | 4.23 | 4.27 | 4.33 | 4.22 | 0.95% | 2.45% | 256221 | 10958万 | 44.6 | 189.78 | 36.67 | 62 | 中铁特货 | 2023-12-21 四 | 4.20 | 4.21 | 4.23 | 4.24 | 4.15 | 0.48% | 1.76% | 183384 | 7693万 | 44.18 | 188 | 36.33 | 63 | 中铁特货 | 2023-12-20 三 | 4.26 | 4.27 | 4.21 | 4.34 | 4.21 | -1.41% | 2.07% | 216221 | 9227万 | 43.97 | 187.11 | 36.16 | 64 | 中铁特货 | 2023-12-19 二 | 4.29 | 4.34 | 4.27 | 4.33 | 4.22 | -1.61% | 3.02% | 315822 | 13472万 | 44.6 | 189.78 | 36.67 | 65 | 中铁特货 | 2023-12-18 一 | 4.29 | 4.27 | 4.34 | 4.42 | 4.25 | 1.64% | 3.66% | 382060 | 16539万 | 45.33 | 192.89 | 37.27 | 66 | 中铁特货 | 2023-12-15 五 | 4.30 | 4.29 | 4.27 | 4.33 | 4.27 | -0.47% | 1.32% | 137819 | 5914万 | 44.6 | 189.78 | 36.67 | 67 | 中铁特货 | 2023-12-14 四 | 4.33 | 4.32 | 4.29 | 4.35 | 4.28 | -0.69% | 2.07% | 216706 | 9329万 | 44.81 | 190.67 | 36.84 | 68 | 中铁特货 | 2023-12-13 三 | 4.29 | 4.30 | 4.32 | 4.44 | 4.27 | 0.47% | 3.19% | 333471 | 14544万 | 45.12 | 192 | 37.1 | 69 | 中铁特货 | 2023-12-12 二 | 4.27 | 4.26 | 4.30 | 4.30 | 4.25 | 0.94% | 1.05% | 109794 | 4700万 | 44.91 | 191.11 | 36.93 | 70 | 中铁特货 | 2023-12-11 一 | 4.19 | 4.21 | 4.26 | 4.27 | 4.15 | 1.19% | 1.64% | 170896 | 7213万 | 44.49 | 189.33 | 36.59 | 71 | 中铁特货 | 2023-12-08 五 | 4.26 | 4.28 | 4.21 | 4.29 | 4.19 | -1.64% | 1.49% | 155324 | 6586万 | 43.97 | 187.11 | 36.16 | 72 | 中铁特货 | 2023-12-07 四 | 4.27 | 4.28 | 4.28 | 4.30 | 4.25 | 0.00% | 1.02% | 106787 | 4559万 | 44.7 | 190.22 | 36.76 | 73 | 中铁特货 | 2023-12-06 三 | 4.25 | 4.25 | 4.28 | 4.29 | 4.22 | 0.71% | 1.23% | 128227 | 5460万 | 44.7 | 190.22 | 36.76 | 74 | 中铁特货 | 2023-12-05 二 | 4.34 | 4.35 | 4.25 | 4.34 | 4.25 | -2.30% | 1.94% | 203069 | 8711万 | 44.39 | 188.89 | 36.5 | 75 | 中铁特货 | 2023-12-04 一 | 4.30 | 4.29 | 4.35 | 4.36 | 4.29 | 1.40% | 2.57% | 268371 | 11645万 | 45.43 | 193.33 | 37.36 | 76 | 中铁特货 | 2023-12-01 五 | 4.24 | 4.25 | 4.29 | 4.30 | 4.24 | 0.94% | 1.48% | 154380 | 6598万 | 44.81 | 190.67 | 36.84 | 77 | 中铁特货 | 2023-11-30 四 | 4.22 | 4.24 | 4.25 | 4.28 | 4.22 | 0.24% | 1.17% | 122219 | 5193万 | 44.39 | 188.89 | 36.5 | 78 | 中铁特货 | 2023-11-29 三 | 4.26 | 4.26 | 4.24 | 4.27 | 4.23 | -0.47% | 0.80% | 83612 | 3547万 | 44.28 | 188.44 | 36.41 | 79 | 中铁特货 | 2023-11-28 二 | 4.24 | 4.24 | 4.26 | 4.26 | 4.21 | 0.47% | 0.74% | 77676 | 3292万 | 44.49 | 189.33 | 36.59 | 80 | 中铁特货 | 2023-11-27 一 | 4.21 | 4.23 | 4.24 | 4.25 | 4.21 | 0.24% | 0.80% | 83616 | 3535万 | 44.28 | 188.44 | 36.41 | 81 | 中铁特货 | 2023-11-24 五 | 4.24 | 4.24 | 4.23 | 4.25 | 4.21 | -0.24% | 0.87% | 91124 | 3857万 | 44.18 | 188 | 36.33 | 82 | 中铁特货 | 2023-11-23 四 | 4.20 | 4.19 | 4.24 | 4.25 | 4.18 | 1.19% | 1.00% | 104473 | 4413万 | 44.28 | 188.44 | 36.41 | 83 | 中铁特货 | 2023-11-22 三 | 4.22 | 4.23 | 4.19 | 4.24 | 4.19 | -0.95% | 0.82% | 85684 | 3612万 | 43.76 | 186.22 | 35.99 | 84 | 中铁特货 | 2023-11-21 二 | 4.24 | 4.24 | 4.23 | 4.28 | 4.22 | -0.24% | 1.34% | 140327 | 5968万 | 44.18 | 188 | 36.33 | 85 | 中铁特货 | 2023-11-20 一 | 4.23 | 4.23 | 4.24 | 4.25 | 4.20 | 0.24% | 1.12% | 116496 | 4927万 | 44.28 | 188.44 | 36.41 | 86 | 中铁特货 | 2023-11-17 五 | 4.21 | 4.22 | 4.23 | 4.23 | 4.19 | 0.24% | 0.98% | 102270 | 4308万 | 44.18 | 188 | 36.33 | 87 | 中铁特货 | 2023-11-16 四 | 4.22 | 4.23 | 4.22 | 4.23 | 4.20 | -0.24% | 0.75% | 78453 | 3303万 | 44.08 | 187.56 | 36.24 | 88 | 中铁特货 | 2023-11-15 三 | 4.24 | 4.23 | 4.23 | 4.25 | 4.21 | 0.00% | 1.00% | 104537 | 4421万 | 44.18 | 188 | 36.33 | 89 | 中铁特货 | 2023-11-14 二 | 4.25 | 4.24 | 4.23 | 4.26 | 4.20 | -0.24% | 0.89% | 93320 | 3945万 | 44.18 | 188 | 36.33 | 90 | 中铁特货 | 2023-11-13 一 | 4.19 | 4.19 | 4.24 | 4.25 | 4.18 | 1.19% | 1.17% | 121881 | 5143万 | 44.28 | 188.44 | 36.41 | 91 | 中铁特货 | 2023-11-10 五 | 4.18 | 4.20 | 4.19 | 4.20 | 4.14 | -0.24% | 1.09% | 113572 | 4738万 | 43.76 | 186.22 | 35.99 | 92 | 中铁特货 | 2023-11-09 四 | 4.18 | 4.19 | 4.20 | 4.20 | 4.17 | 0.24% | 0.74% | 77693 | 3256万 | 43.87 | 186.67 | 36.07 | 93 | 中铁特货 | 2023-11-08 三 | 4.20 | 4.20 | 4.19 | 4.20 | 4.18 | -0.24% | 0.87% | 91192 | 3822万 | 43.76 | 186.22 | 35.99 | 94 | 中铁特货 | 2023-11-07 二 | 4.20 | 4.21 | 4.20 | 4.21 | 4.18 | -0.24% | 1.07% | 111614 | 4685万 | 43.87 | 186.67 | 36.07 | 95 | 中铁特货 | 2023-11-06 一 | 4.18 | 4.18 | 4.21 | 4.22 | 4.17 | 0.72% | 1.28% | 133273 | 5590万 | 43.97 | 187.11 | 36.16 | 96 | 中铁特货 | 2023-11-03 五 | 4.16 | 4.16 | 4.18 | 4.19 | 4.15 | 0.48% | 0.82% | 85461 | 3569万 | 43.66 | 185.78 | 35.9 | 97 | 中铁特货 | 2023-11-02 四 | 4.17 | 4.17 | 4.16 | 4.19 | 4.15 | -0.24% | 0.68% | 71351 | 2971万 | 43.45 | 184.89 | 35.73 | 98 | 中铁特货 | 2023-11-01 三 | 4.19 | 4.18 | 4.17 | 4.20 | 4.16 | -0.24% | 0.53% | 55713 | 2327万 | 43.55 | 185.33 | 35.81 | 99 | 中铁特货 | 2023-10-31 二 | 4.18 | 4.18 | 4.18 | 4.19 | 4.15 | 0.00% | 0.92% | 96427 | 4022万 | 43.66 | 185.78 | 35.9 | 100 | 中铁特货 | 2023-10-30 一 | 4.16 | 4.18 | 4.18 | 4.22 | 4.15 | 0.00% | 1.01% | 105917 | 4434万 | 43.66 | 185.78 | 35.9 | 101 | 中铁特货 | 2023-10-27 五 | 4.15 | 4.12 | 4.18 | 4.21 | 4.15 | 1.46% | 1.37% | 143467 | 5995万 | 43.66 | 185.78 | 35.9 | 102 | 中铁特货 | 2023-10-26 四 | 4.08 | 4.11 | 4.12 | 4.13 | 4.07 | 0.24% | 0.82% | 85622 | 3509万 | 43.03 | 183.11 | 35.38 | 103 | 中铁特货 | 2023-10-25 三 | 4.07 | 4.06 | 4.11 | 4.12 | 4.07 | 1.23% | 1.12% | 116673 | 4791万 | 42.93 | 182.67 | 41.8 | 104 | 中铁特货 | 2023-10-24 二 | 3.98 | 3.98 | 4.06 | 4.06 | 3.98 | 2.01% | 1.03% | 107810 | 4346万 | 42.4 | 180.44 | 41.29 | 105 | 中铁特货 | 2023-10-23 一 | 4.09 | 4.09 | 3.98 | 4.09 | 3.96 | -2.69% | 1.53% | 160115 | 6424万 | 41.57 | 176.89 | 40.48 | 106 | 中铁特货 | 2023-10-20 五 | 4.09 | 4.12 | 4.09 | 4.13 | 4.07 | -0.73% | 1.06% | 110531 | 4533万 | 42.72 | 181.78 | 41.6 | 107 | 中铁特货 | 2023-10-19 四 | 4.17 | 4.19 | 4.12 | 4.18 | 4.11 | -1.67% | 1.39% | 144942 | 5995万 | 43.03 | 183.11 | 41.9 | 108 | 中铁特货 | 2023-10-18 三 | 4.25 | 4.26 | 4.19 | 4.26 | 4.18 | -1.64% | 1.33% | 138987 | 5850万 | 43.76 | 186.22 | 42.61 | 109 | 中铁特货 | 2023-10-17 二 | 4.25 | 4.25 | 4.26 | 4.26 | 4.24 | 0.24% | 0.68% | 70614 | 3002万 | 44.49 | 189.33 | 43.33 | 110 | 中铁特货 | 2023-10-16 一 | 4.24 | 4.24 | 4.25 | 4.26 | 4.23 | 0.24% | 0.86% | 90188 | 3828万 | 44.39 | 188.89 | 43.22 | 111 | 中铁特货 | 2023-10-13 五 | 4.30 | 4.31 | 4.24 | 4.30 | 4.23 | -1.62% | 1.89% | 197647 | 8407万 | 44.28 | 188.44 | 43.12 | 112 | 中铁特货 | 2023-10-12 四 | 4.30 | 4.29 | 4.31 | 4.32 | 4.29 | 0.47% | 1.25% | 130278 | 5606万 | 45.02 | 191.56 | 43.83 | 113 | 中铁特货 | 2023-10-11 三 | 4.29 | 4.29 | 4.29 | 4.31 | 4.27 | 0.00% | 1.15% | 120072 | 5148万 | 44.81 | 190.67 | 43.63 | 114 | 中铁特货 | 2023-10-10 二 | 4.33 | 4.33 | 4.29 | 4.35 | 4.28 | -0.92% | 1.88% | 196189 | 8447万 | 44.81 | 190.67 | 43.63 | 115 | 中铁特货 | 2023-10-09 一 | 4.36 | 4.37 | 4.33 | 4.36 | 4.32 | -0.92% | 1.17% | 122423 | 5307万 | 45.22 | 192.44 | 44.04 | 116 | 中铁特货 | 2023-09-28 四 | 4.33 | 4.32 | 4.37 | 4.37 | 4.32 | 1.16% | 1.16% | 121132 | 5266万 | 45.64 | 194.22 | 44.45 | 117 | 中铁特货 | 2023-09-27 三 | 4.31 | 4.32 | 4.32 | 4.36 | 4.31 | 0.00% | 1.29% | 134372 | 5824万 | 45.12 | 192 | 43.94 | 118 | 中铁特货 | 2023-09-26 二 | 4.32 | 4.33 | 4.32 | 4.35 | 4.31 | -0.23% | 1.04% | 108625 | 4697万 | 45.12 | 192 | 43.94 | 119 | 中铁特货 | 2023-09-25 一 | 4.34 | 4.36 | 4.33 | 4.36 | 4.32 | -0.69% | 1.01% | 105102 | 4558万 | 45.22 | 192.44 | 44.04 | 120 | 中铁特货 | 2023-09-22 五 | 4.31 | 4.32 | 4.36 | 4.37 | 4.30 | 0.93% | 1.36% | 142236 | 6164万 | 45.54 | 193.78 | 44.34 | 121 | 中铁特货 | 2023-09-21 四 | 4.35 | 4.35 | 4.32 | 4.36 | 4.31 | -0.69% | 1.37% | 142756 | 6181万 | 45.12 | 192 | 43.94 | 122 | 中铁特货 | 2023-09-20 三 | 4.38 | 4.39 | 4.35 | 4.39 | 4.35 | -0.91% | 1.17% | 121957 | 5315万 | 45.43 | 193.33 | 44.24 | 123 | 中铁特货 | 2023-09-19 二 | 4.36 | 4.38 | 4.39 | 4.41 | 4.36 | 0.23% | 1.45% | 151350 | 6636万 | 45.85 | 195.11 | 44.65 | 124 | 中铁特货 | 2023-09-18 一 | 4.36 | 4.37 | 4.38 | 4.38 | 4.34 | 0.23% | 1.40% | 146369 | 6378万 | 45.75 | 194.67 | 44.55 | 125 | 中铁特货 | 2023-09-15 五 | 4.36 | 4.36 | 4.37 | 4.39 | 4.35 | 0.23% | 1.19% | 124378 | 5436万 | 45.64 | 194.22 | 44.45 | 126 | 中铁特货 | 2023-09-14 四 | 4.36 | 4.37 | 4.36 | 4.37 | 4.34 | -0.23% | 1.14% | 118915 | 5182万 | 45.54 | 193.78 | 44.34 | 127 | 中铁特货 | 2023-09-13 三 | 4.37 | 4.37 | 4.37 | 4.40 | 4.35 | 0.00% | 1.39% | 145171 | 6345万 | 45.64 | 194.22 | 44.45 | 128 | 中铁特货 | 2023-09-12 二 | 4.39 | 4.40 | 4.37 | 4.40 | 4.37 | -0.68% | 0.97% | 101591 | 4449万 | 45.64 | 194.22 | 44.45 | 129 | 中铁特货 | 2023-09-11 一 | 4.35 | 4.36 | 4.40 | 4.41 | 4.34 | 0.92% | 1.48% | 154168 | 6750万 | 45.96 | 195.56 | 44.75 | 130 | 中铁特货 | 2023-09-08 五 | 4.34 | 4.33 | 4.36 | 4.37 | 4.31 | 0.69% | 1.12% | 116898 | 5082万 | 45.54 | 193.78 | 44.34 | 131 | 中铁特货 | 2023-09-07 四 | 4.38 | 4.39 | 4.33 | 4.38 | 4.33 | -1.37% | 1.64% | 171591 | 7469万 | 45.22 | 192.44 | 44.04 | 132 | 中铁特货 | 2023-09-06 三 | 4.39 | 4.41 | 4.39 | 4.41 | 4.36 | -0.45% | 1.53% | 159530 | 6986万 | 45.85 | 195.11 | 44.65 | 133 | 中铁特货 | 2023-09-05 二 | 4.43 | 4.45 | 4.41 | 4.44 | 4.40 | -0.90% | 1.95% | 203518 | 8978万 | 46.06 | 196 | 44.85 | 134 | 中铁特货 | 2023-09-04 一 | 4.38 | 4.39 | 4.45 | 4.45 | 4.37 | 1.37% | 2.67% | 279075 | 12338万 | 46.48 | 197.78 | 45.26 | 135 | 中铁特货 | 2023-09-01 五 | 4.35 | 4.35 | 4.39 | 4.40 | 4.33 | 0.92% | 2.28% | 238379 | 10423万 | 45.85 | 195.11 | 44.65 | 136 | 中铁特货 | 2023-08-31 四 | 4.36 | 4.36 | 4.35 | 4.36 | 4.31 | -0.23% | 2.11% | 219865 | 9519万 | 45.43 | 193.33 | 44.24 | 137 | 中铁特货 | 2023-08-30 三 | 4.37 | 4.39 | 4.36 | 4.41 | 4.34 | -0.68% | 2.96% | 308729 | 13489万 | 45.54 | 193.78 | 44.34 | 138 | 中铁特货 | 2023-08-29 二 | 4.31 | 4.31 | 4.39 | 4.39 | 4.29 | 1.86% | 3.99% | 416696 | 18132万 | 45.85 | 195.11 | 44.65 | 139 | 中铁特货 | 2023-08-28 一 | 4.46 | 4.30 | 4.31 | 4.46 | 4.29 | 0.23% | 5.91% | 617284 | 26941万 | 45.02 | 191.56 | 43.83 | 140 | 中铁特货 | 2023-08-25 五 | 4.35 | 4.39 | 4.30 | 4.39 | 4.27 | -2.05% | 4.47% | 466458 | 20173万 | 44.91 | 191.11 | 43.7 | 141 | 中铁特货 | 2023-08-23 三 | 4.66 | 4.76 | 4.58 | 4.72 | 4.57 | -3.78% | 8.07% | 843017 | 38902万 | 47.84 | 203.56 | 46.55 | 142 | 中铁特货 | 2023-08-22 二 | 4.69 | 4.71 | 4.76 | 4.78 | 4.57 | 1.06% | 12.60% | 1316212 | 61324万 | 49.72 | 211.56 | 48.38 |
|
行情刷新 | 流通股东
|