| 股票名称 | 代码 001979 | 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 | 招商蛇口 | 2024-04-29 一 | 8.18 | 8.27 | 8.83 | 8.97 | 8.15 | 6.77% | 1.87% | 1554540 | 134931万 | 734.88 | 800.07 | 12.66 | 2 | 招商蛇口 | 2024-04-26 五 | 7.69 | 7.71 | 8.27 | 8.31 | 7.63 | 7.26% | 1.85% | 1540455 | 123550万 | 688.28 | 749.33 | 11.86 | 3 | 招商蛇口 | 2024-04-25 四 | 7.56 | 7.61 | 7.71 | 7.79 | 7.53 | 1.31% | 0.86% | 718979 | 55433万 | 641.67 | 698.59 | 11.05 | 4 | 招商蛇口 | 2024-04-24 三 | 7.70 | 7.70 | 7.61 | 7.72 | 7.45 | -1.17% | 1.04% | 863752 | 65165万 | 633.35 | 689.53 | 10.91 | 5 | 招商蛇口 | 2024-04-23 二 | 7.77 | 7.79 | 7.70 | 7.85 | 7.67 | -1.16% | 1.05% | 877621 | 67932万 | 640.84 | 697.68 | 11.04 | 6 | 招商蛇口 | 2024-04-22 一 | 8.22 | 8.24 | 7.79 | 8.29 | 7.60 | -5.46% | 2.11% | 1753999 | 137752万 | 648.33 | 705.84 | 11.17 | 7 | 招商蛇口 | 2024-04-19 五 | 8.27 | 8.35 | 8.24 | 8.33 | 8.17 | -1.32% | 0.56% | 432717 | 35628万 | 637.62 | 746.61 | 11.81 | 8 | 招商蛇口 | 2024-04-18 四 | 8.40 | 8.48 | 8.35 | 8.49 | 8.27 | -1.53% | 0.62% | 482026 | 40454万 | 646.13 | 756.58 | 11.97 | 9 | 招商蛇口 | 2024-04-17 三 | 8.37 | 8.47 | 8.48 | 8.55 | 8.34 | 0.12% | 0.73% | 562600 | 47458万 | 656.18 | 768.36 | 12.16 | 10 | 招商蛇口 | 2024-04-16 二 | 8.18 | 8.27 | 8.47 | 8.53 | 8.07 | 2.42% | 0.92% | 708241 | 58853万 | 655.4 | 767.45 | 12.14 | 11 | 招商蛇口 | 2024-04-15 一 | 8.13 | 8.18 | 8.27 | 8.36 | 8.05 | 1.10% | 0.66% | 510211 | 42069万 | 639.93 | 749.33 | 11.86 | 12 | 招商蛇口 | 2024-04-12 五 | 8.38 | 8.43 | 8.18 | 8.49 | 8.15 | -2.97% | 0.56% | 434003 | 35883万 | 632.96 | 741.18 | 11.73 | 13 | 招商蛇口 | 2024-04-11 四 | 8.29 | 8.39 | 8.43 | 8.55 | 8.21 | 0.48% | 0.63% | 486912 | 40832万 | 652.31 | 763.83 | 12.09 | 14 | 招商蛇口 | 2024-04-10 三 | 8.78 | 8.80 | 8.39 | 8.79 | 8.32 | -4.66% | 0.95% | 736706 | 62537万 | 649.21 | 760.2 | 12.03 | 15 | 招商蛇口 | 2024-04-09 二 | 9.03 | 9.01 | 8.80 | 9.04 | 8.74 | -2.33% | 0.61% | 472926 | 41746万 | 680.94 | 797.35 | 12.62 | 16 | 招商蛇口 | 2024-04-08 一 | 9.01 | 9.05 | 9.01 | 9.31 | 8.98 | -0.44% | 0.75% | 579167 | 52772万 | 697.19 | 816.38 | 12.92 | 17 | 招商蛇口 | 2024-04-03 三 | 8.98 | 9.04 | 9.05 | 9.21 | 8.96 | 0.11% | 0.66% | 508032 | 46247万 | 700.28 | 820.01 | 12.98 | 18 | 招商蛇口 | 2024-04-02 二 | 9.46 | 9.48 | 9.04 | 9.46 | 9.00 | -4.64% | 1.14% | 882581 | 80583万 | 699.51 | 819.1 | 12.96 | 19 | 招商蛇口 | 2024-04-01 一 | 9.40 | 9.45 | 9.48 | 9.63 | 9.38 | 0.32% | 0.63% | 488493 | 46278万 | 733.56 | 858.97 | 13.59 | 20 | 招商蛇口 | 2024-03-29 五 | 9.57 | 9.66 | 9.45 | 9.65 | 9.37 | -2.17% | 0.55% | 421854 | 40003万 | 731.23 | 856.25 | 13.55 | 21 | 招商蛇口 | 2024-03-28 四 | 9.61 | 9.65 | 9.66 | 9.77 | 9.55 | 0.10% | 0.64% | 493940 | 47708万 | 747.48 | 875.28 | 13.85 | 22 | 招商蛇口 | 2024-03-27 三 | 9.91 | 9.92 | 9.65 | 9.91 | 9.56 | -2.72% | 0.74% | 569877 | 55226万 | 746.71 | 874.37 | 13.84 | 23 | 招商蛇口 | 2024-03-26 二 | 9.60 | 9.62 | 9.92 | 10.02 | 9.54 | 3.12% | 1.12% | 865079 | 84641万 | 767.6 | 898.83 | 14.22 | 24 | 招商蛇口 | 2024-03-25 一 | 9.32 | 9.33 | 9.62 | 9.84 | 9.23 | 3.11% | 0.97% | 751195 | 71928万 | 744.39 | 871.65 | 13.79 | 25 | 招商蛇口 | 2024-03-22 五 | 9.44 | 9.48 | 9.33 | 9.45 | 9.28 | -1.58% | 0.51% | 395101 | 36980万 | 721.95 | 845.38 | 13.38 | 26 | 招商蛇口 | 2024-03-21 四 | 9.38 | 9.41 | 9.48 | 9.65 | 9.36 | 0.74% | 0.59% | 459112 | 43695万 | 733.56 | 858.97 | 13.59 | 27 | 招商蛇口 | 2024-03-20 三 | 9.49 | 9.49 | 9.41 | 9.59 | 9.30 | -0.84% | 0.63% | 486357 | 45735万 | 728.14 | 852.62 | 13.49 | 28 | 招商蛇口 | 2024-03-19 二 | 9.67 | 9.52 | 9.49 | 9.74 | 9.48 | -0.32% | 0.94% | 723958 | 69538万 | 734.33 | 859.87 | 13.61 | 29 | 招商蛇口 | 2024-03-18 一 | 9.40 | 9.40 | 9.52 | 9.60 | 9.22 | 1.28% | 0.89% | 686468 | 64609万 | 736.66 | 862.59 | 16.99 | 30 | 招商蛇口 | 2024-03-15 五 | 9.39 | 9.40 | 9.40 | 9.67 | 9.29 | 0.00% | 0.70% | 540676 | 51051万 | 727.37 | 851.72 | 16.78 | 31 | 招商蛇口 | 2024-03-14 四 | 9.13 | 9.12 | 9.40 | 9.53 | 9.11 | 3.07% | 0.90% | 694463 | 64846万 | 727.37 | 851.72 | 16.78 | 32 | 招商蛇口 | 2024-03-08 五 | 8.56 | 8.58 | 8.46 | 8.62 | 8.40 | -1.40% | 0.62% | 478397 | 40543万 | 654.63 | 766.55 | 15.1 | 33 | 招商蛇口 | 2024-03-07 四 | 8.74 | 8.73 | 8.58 | 8.80 | 8.58 | -1.72% | 0.66% | 513777 | 44595万 | 663.92 | 777.42 | 15.32 | 34 | 招商蛇口 | 2024-03-06 三 | 8.87 | 8.94 | 8.73 | 8.93 | 8.70 | -2.35% | 0.62% | 482424 | 42332万 | 675.53 | 791.01 | 15.58 | 35 | 招商蛇口 | 2024-03-05 二 | 8.83 | 8.92 | 8.94 | 8.98 | 8.69 | 0.22% | 0.87% | 673623 | 59521万 | 691.78 | 810.04 | 15.96 | 36 | 招商蛇口 | 2024-03-04 一 | 9.20 | 9.28 | 8.92 | 9.21 | 8.83 | -3.88% | 1.06% | 819274 | 73114万 | 690.23 | 808.23 | 15.92 | 37 | 招商蛇口 | 2024-03-01 五 | 9.41 | 9.42 | 9.28 | 9.42 | 9.16 | -1.49% | 0.67% | 518257 | 47955万 | 718.08 | 840.85 | 16.57 | 38 | 招商蛇口 | 2024-02-29 四 | 9.16 | 9.20 | 9.42 | 9.45 | 9.15 | 2.39% | 0.63% | 487297 | 45509万 | 728.92 | 853.53 | 16.82 | 39 | 招商蛇口 | 2024-02-28 三 | 9.37 | 9.36 | 9.20 | 9.55 | 9.20 | -1.71% | 0.73% | 562557 | 52810万 | 711.89 | 833.6 | 16.42 | 40 | 招商蛇口 | 2024-02-27 二 | 9.11 | 9.18 | 9.36 | 9.36 | 9.09 | 1.96% | 0.48% | 373507 | 34628万 | 724.27 | 848.09 | 16.71 | 41 | 招商蛇口 | 2024-02-26 一 | 9.30 | 9.39 | 9.18 | 9.35 | 9.13 | -2.24% | 0.57% | 441420 | 40700万 | 710.35 | 831.78 | 16.39 | 42 | 招商蛇口 | 2024-02-23 五 | 9.27 | 9.29 | 9.39 | 9.46 | 9.24 | 1.08% | 0.70% | 540486 | 50688万 | 726.6 | 850.81 | 16.76 | 43 | 招商蛇口 | 2024-02-22 四 | 9.24 | 9.37 | 9.29 | 9.35 | 9.16 | -0.85% | 0.59% | 455156 | 42073万 | 718.86 | 841.75 | 16.58 | 44 | 招商蛇口 | 2024-02-21 三 | 8.90 | 9.05 | 9.37 | 9.50 | 8.71 | 3.54% | 1.12% | 864819 | 79840万 | 725.05 | 849 | 16.73 | 45 | 招商蛇口 | 2024-02-20 二 | 8.98 | 8.96 | 9.05 | 9.38 | 8.94 | 1.00% | 0.95% | 736524 | 67027万 | 700.29 | 820.01 | 16.16 | 46 | 招商蛇口 | 2024-02-19 一 | 9.16 | 9.12 | 8.96 | 9.16 | 8.68 | -1.75% | 1.22% | 947381 | 83637万 | 693.32 | 811.85 | 15.99 | 47 | 招商蛇口 | 2024-02-08 四 | 8.67 | 8.57 | 9.12 | 9.12 | 8.67 | 6.42% | 1.12% | 870438 | 77571万 | 705.7 | 826.35 | 16.28 | 48 | 招商蛇口 | 2024-02-07 三 | 8.75 | 8.79 | 8.57 | 8.76 | 8.42 | -2.50% | 0.96% | 740524 | 63529万 | 663.14 | 776.51 | 15.3 | 49 | 招商蛇口 | 2024-02-06 二 | 8.27 | 8.34 | 8.79 | 8.88 | 8.19 | 5.40% | 0.91% | 703055 | 60203万 | 680.17 | 796.45 | 15.69 | 50 | 招商蛇口 | 2024-02-05 一 | 8.69 | 8.80 | 8.34 | 8.73 | 8.26 | -5.23% | 0.91% | 707087 | 59789万 | 645.35 | 755.67 | 14.89 | 51 | 招商蛇口 | 2024-02-02 五 | 8.66 | 8.65 | 8.80 | 9.04 | 8.46 | 1.73% | 0.84% | 647048 | 57074万 | 680.94 | 797.35 | 15.71 | 52 | 招商蛇口 | 2024-02-01 四 | 8.65 | 8.77 | 8.65 | 8.87 | 8.62 | -1.37% | 0.65% | 499709 | 43624万 | 669.34 | 783.76 | 15.44 | 53 | 招商蛇口 | 2024-01-31 三 | 8.96 | 9.01 | 8.77 | 9.12 | 8.72 | -2.66% | 0.76% | 584524 | 51702万 | 678.62 | 794.64 | 15.66 | 54 | 招商蛇口 | 2024-01-30 二 | 9.28 | 9.28 | 9.01 | 9.32 | 8.98 | -2.91% | 0.77% | 598228 | 54674万 | 697.19 | 816.38 | 16.08 | 55 | 招商蛇口 | 2024-01-29 一 | 9.40 | 9.16 | 9.28 | 9.55 | 9.21 | 1.31% | 1.32% | 1022863 | 96210万 | 718.08 | 840.85 | 16.57 | 56 | 招商蛇口 | 2024-01-26 五 | 8.93 | 8.94 | 9.16 | 9.28 | 8.91 | 2.46% | 1.49% | 1151382 | 105522万 | 708.8 | 829.97 | 16.35 | 57 | 招商蛇口 | 2024-01-25 四 | 8.42 | 8.38 | 8.94 | 8.98 | 8.39 | 6.68% | 1.18% | 910861 | 79651万 | 691.78 | 810.04 | 15.96 | 58 | 招商蛇口 | 2024-01-24 三 | 8.19 | 8.15 | 8.38 | 8.38 | 8.11 | 2.82% | 0.62% | 480089 | 39606万 | 648.44 | 759.3 | 14.96 | 59 | 招商蛇口 | 2024-01-23 二 | 8.15 | 8.15 | 8.15 | 8.23 | 8.03 | 0.00% | 0.58% | 451439 | 36767万 | 630.65 | 738.46 | 14.55 | 60 | 招商蛇口 | 2024-01-22 一 | 8.40 | 8.43 | 8.15 | 8.48 | 8.09 | -3.32% | 0.64% | 493003 | 41006万 | 630.65 | 738.46 | 14.55 | 61 | 招商蛇口 | 2024-01-19 五 | 8.37 | 8.40 | 8.43 | 8.56 | 8.35 | 0.36% | 0.54% | 415144 | 35103万 | 652.31 | 763.83 | 15.05 | 62 | 招商蛇口 | 2024-01-18 四 | 8.26 | 8.31 | 8.40 | 8.44 | 8.11 | 1.08% | 0.63% | 486419 | 40211万 | 649.99 | 761.11 | 14.99 | 63 | 招商蛇口 | 2024-01-17 三 | 8.56 | 8.59 | 8.31 | 8.57 | 8.31 | -3.26% | 0.51% | 394632 | 33183万 | 643.03 | 752.96 | 14.83 | 64 | 招商蛇口 | 2024-01-16 二 | 8.58 | 8.63 | 8.59 | 8.69 | 8.47 | -0.46% | 0.42% | 325801 | 27890万 | 664.69 | 778.33 | 15.33 | 65 | 招商蛇口 | 2024-01-15 一 | 8.53 | 8.54 | 8.63 | 8.67 | 8.40 | 1.05% | 0.56% | 434838 | 37209万 | 667.79 | 781.95 | 15.41 | 66 | 招商蛇口 | 2024-01-12 五 | 8.51 | 8.57 | 8.54 | 8.68 | 8.49 | -0.35% | 0.52% | 403735 | 34679万 | 660.82 | 773.8 | 15.24 | 67 | 招商蛇口 | 2024-01-11 四 | 8.62 | 8.64 | 8.57 | 8.65 | 8.46 | -0.81% | 0.63% | 486728 | 41544万 | 663.14 | 776.51 | 15.3 | 68 | 招商蛇口 | 2024-01-10 三 | 8.59 | 8.64 | 8.64 | 8.76 | 8.54 | 0.00% | 0.53% | 407461 | 35263万 | 668.56 | 782.86 | 15.42 | 69 | 招商蛇口 | 2024-01-09 二 | 8.51 | 8.51 | 8.64 | 8.74 | 8.43 | 1.53% | 0.63% | 488169 | 42066万 | 668.56 | 782.86 | 15.42 | 70 | 招商蛇口 | 2024-01-08 一 | 8.71 | 8.67 | 8.51 | 8.74 | 8.46 | -1.85% | 0.68% | 522827 | 44750万 | 658.5 | 771.08 | 15.19 | 71 | 招商蛇口 | 2024-01-05 五 | 8.73 | 8.77 | 8.67 | 8.87 | 8.63 | -1.14% | 0.82% | 631755 | 55225万 | 670.88 | 785.57 | 15.48 | 72 | 招商蛇口 | 2024-01-04 四 | 8.88 | 8.92 | 8.77 | 8.90 | 8.66 | -1.68% | 0.84% | 650507 | 56857万 | 678.62 | 794.64 | 15.66 | 73 | 招商蛇口 | 2024-01-03 三 | 8.93 | 8.95 | 8.92 | 9.04 | 8.86 | -0.34% | 0.66% | 507537 | 45373万 | 690.23 | 808.23 | 15.92 | 74 | 招商蛇口 | 2024-01-02 二 | 9.53 | 9.53 | 8.95 | 9.53 | 8.93 | -6.09% | 1.34% | 1038695 | 94130万 | 692.55 | 810.94 | 15.98 | 75 | 招商蛇口 | 2023-12-29 五 | 9.49 | 9.50 | 9.53 | 9.57 | 9.36 | 0.32% | 0.44% | 342418 | 32440万 | 737.43 | 863.5 | 17.01 | 76 | 招商蛇口 | 2023-12-28 四 | 9.20 | 9.26 | 9.50 | 9.53 | 9.14 | 2.59% | 0.43% | 330895 | 31099万 | 735.11 | 860.78 | 16.96 | 77 | 招商蛇口 | 2023-12-27 三 | 9.08 | 9.12 | 9.26 | 9.31 | 9.03 | 1.54% | 0.41% | 314153 | 28793万 | 716.54 | 839.03 | 16.53 | 78 | 招商蛇口 | 2023-12-26 二 | 9.33 | 9.36 | 9.12 | 9.46 | 9.10 | -2.56% | 0.37% | 289557 | 26629万 | 705.7 | 826.35 | 16.28 | 79 | 招商蛇口 | 2023-12-25 一 | 9.38 | 9.39 | 9.36 | 9.48 | 9.32 | -0.32% | 0.30% | 229724 | 21554万 | 724.27 | 848.09 | 16.71 | 80 | 招商蛇口 | 2023-12-22 五 | 9.37 | 9.41 | 9.39 | 9.45 | 9.28 | -0.21% | 0.32% | 250446 | 23463万 | 726.6 | 850.81 | 16.76 | 81 | 招商蛇口 | 2023-12-21 四 | 9.22 | 9.28 | 9.41 | 9.45 | 9.19 | 1.40% | 0.41% | 315775 | 29505万 | 728.14 | 852.62 | 16.8 | 82 | 招商蛇口 | 2023-12-20 三 | 9.42 | 9.42 | 9.28 | 9.50 | 9.28 | -1.49% | 0.29% | 227192 | 21295万 | 718.08 | 840.85 | 16.57 | 83 | 招商蛇口 | 2023-12-19 二 | 9.56 | 9.62 | 9.42 | 9.65 | 9.34 | -2.08% | 0.44% | 338969 | 32027万 | 728.92 | 853.53 | 16.82 | 84 | 招商蛇口 | 2023-12-18 一 | 9.60 | 9.63 | 9.62 | 9.90 | 9.46 | -0.10% | 0.66% | 514458 | 49900万 | 744.39 | 871.65 | 17.17 | 85 | 招商蛇口 | 2023-12-15 五 | 9.58 | 9.42 | 9.63 | 9.91 | 9.51 | 2.23% | 1.02% | 790755 | 76953万 | 745.17 | 872.56 | 17.19 | 86 | 招商蛇口 | 2023-12-14 四 | 9.45 | 9.45 | 9.42 | 9.60 | 9.41 | -0.32% | 0.34% | 265701 | 25208万 | 728.92 | 853.53 | 16.82 | 87 | 招商蛇口 | 2023-12-13 三 | 9.62 | 9.80 | 9.45 | 9.74 | 9.40 | -3.57% | 0.67% | 516853 | 49110万 | 731.24 | 856.25 | 16.87 | 88 | 招商蛇口 | 2023-12-12 二 | 9.52 | 9.37 | 9.80 | 9.91 | 9.39 | 4.59% | 1.17% | 907512 | 88013万 | 758.32 | 887.96 | 17.49 | 89 | 招商蛇口 | 2023-12-11 一 | 9.51 | 9.58 | 9.37 | 9.51 | 9.19 | -2.19% | 0.83% | 643589 | 59904万 | 725.05 | 849 | 16.73 | 90 | 招商蛇口 | 2023-12-08 五 | 9.72 | 9.73 | 9.58 | 9.73 | 9.53 | -1.54% | 0.48% | 368334 | 35366万 | 741.3 | 868.03 | 17.1 | 91 | 招商蛇口 | 2023-12-07 四 | 9.73 | 9.78 | 9.73 | 9.86 | 9.69 | -0.51% | 0.38% | 296424 | 28923万 | 752.91 | 881.62 | 17.37 | 92 | 招商蛇口 | 2023-12-06 三 | 9.63 | 9.62 | 9.78 | 9.87 | 9.44 | 1.66% | 0.56% | 434848 | 42153万 | 756.77 | 886.15 | 17.46 | 93 | 招商蛇口 | 2023-12-05 二 | 9.94 | 9.97 | 9.62 | 9.96 | 9.60 | -3.51% | 0.71% | 552685 | 53981万 | 744.39 | 871.65 | 17.17 | 94 | 招商蛇口 | 2023-12-04 一 | 10.21 | 10.26 | 9.97 | 10.30 | 9.91 | -2.83% | 0.68% | 527275 | 52827万 | 771.48 | 903.37 | 17.8 | 95 | 招商蛇口 | 2023-12-01 五 | 10.30 | 10.42 | 10.26 | 10.39 | 10.15 | -1.54% | 0.55% | 424271 | 43404万 | 793.92 | 929.64 | 18.32 | 96 | 招商蛇口 | 2023-11-30 四 | 10.45 | 10.48 | 10.42 | 10.50 | 10.27 | -0.57% | 0.70% | 538384 | 55800万 | 806.3 | 944.14 | 18.6 | 97 | 招商蛇口 | 2023-11-29 三 | 10.82 | 10.88 | 10.48 | 10.99 | 10.45 | -3.68% | 0.55% | 426245 | 45158万 | 810.94 | 949.58 | 18.71 | 98 | 招商蛇口 | 2023-11-28 二 | 11.00 | 11.04 | 10.88 | 11.03 | 10.83 | -1.45% | 0.25% | 190389 | 20786万 | 841.89 | 985.82 | 19.42 | 99 | 招商蛇口 | 2023-11-24 五 | 11.34 | 11.10 | 11.13 | 11.46 | 11.03 | 0.27% | 0.73% | 561866 | 62588万 | 861.24 | 1008.47 | 19.87 | 100 | 招商蛇口 | 2023-11-23 四 | 10.83 | 10.67 | 11.10 | 11.11 | 10.64 | 4.03% | 0.95% | 733226 | 80494万 | 858.92 | 1005.75 | 19.81 | 101 | 招商蛇口 | 2023-11-22 三 | 10.80 | 10.86 | 10.67 | 10.95 | 10.67 | -1.75% | 0.41% | 321101 | 34726万 | 825.64 | 966.79 | 19.05 | 102 | 招商蛇口 | 2023-11-21 二 | 10.73 | 10.65 | 10.86 | 11.04 | 10.69 | 1.97% | 0.75% | 583756 | 63587万 | 840.34 | 984.01 | 19.39 | 103 | 招商蛇口 | 2023-11-20 一 | 10.82 | 10.80 | 10.65 | 10.87 | 10.62 | -1.39% | 0.52% | 405880 | 43354万 | 824.09 | 964.98 | 19.01 | 104 | 招商蛇口 | 2023-11-17 五 | 10.72 | 10.78 | 10.80 | 10.85 | 10.65 | 0.19% | 0.31% | 240652 | 25871万 | 835.7 | 978.57 | 19.28 | 105 | 招商蛇口 | 2023-11-16 四 | 10.77 | 10.81 | 10.78 | 10.86 | 10.48 | -0.28% | 0.58% | 448778 | 48011万 | 834.15 | 976.76 | 19.24 | 106 | 招商蛇口 | 2023-11-15 三 | 11.10 | 10.98 | 10.81 | 11.13 | 10.76 | -1.55% | 0.69% | 535477 | 58385万 | 836.48 | 979.48 | 19.3 | 107 | 招商蛇口 | 2023-11-14 二 | 10.87 | 10.88 | 10.98 | 11.10 | 10.86 | 0.92% | 0.44% | 341390 | 37495万 | 849.63 | 994.88 | 19.6 | 108 | 招商蛇口 | 2023-11-13 一 | 10.85 | 10.88 | 10.88 | 10.93 | 10.71 | 0.00% | 0.35% | 271692 | 29372万 | 841.89 | 985.82 | 19.42 | 109 | 招商蛇口 | 2023-11-10 五 | 11.03 | 11.08 | 10.88 | 11.06 | 10.80 | -1.81% | 0.35% | 272696 | 29653万 | 841.89 | 985.82 | 19.42 | 110 | 招商蛇口 | 2023-11-09 四 | 11.11 | 11.08 | 11.08 | 11.24 | 11.02 | 0.00% | 0.46% | 356527 | 39613万 | 857.37 | 1003.94 | 19.78 | 111 | 招商蛇口 | 2023-11-08 三 | 10.93 | 10.98 | 11.08 | 11.21 | 10.90 | 0.91% | 0.43% | 334727 | 37030万 | 857.37 | 1003.94 | 19.78 | 112 | 招商蛇口 | 2023-11-07 二 | 11.10 | 11.05 | 10.98 | 11.25 | 10.89 | -0.63% | 0.52% | 399084 | 44022万 | 849.63 | 994.88 | 19.6 | 113 | 招商蛇口 | 2023-11-06 一 | 10.79 | 10.77 | 11.05 | 11.19 | 10.75 | 2.60% | 0.68% | 528675 | 58365万 | 855.05 | 1001.22 | 19.73 | 114 | 招商蛇口 | 2023-11-03 五 | 10.88 | 10.86 | 10.77 | 10.96 | 10.71 | -0.83% | 0.44% | 338878 | 36603万 | 833.38 | 975.85 | 19.23 | 115 | 招商蛇口 | 2023-11-02 四 | 10.95 | 11.00 | 10.86 | 11.10 | 10.84 | -1.27% | 0.47% | 366628 | 40085万 | 840.34 | 984.01 | 19.39 | 116 | 招商蛇口 | 2023-11-01 三 | 11.02 | 11.04 | 11.00 | 11.12 | 10.93 | -0.36% | 0.41% | 319018 | 35141万 | 851.18 | 996.69 | 19.64 | 117 | 招商蛇口 | 2023-10-31 二 | 10.88 | 10.88 | 11.04 | 11.19 | 10.85 | 1.47% | 0.68% | 524415 | 57687万 | 854.27 | 1000.32 | 19.71 | 118 | 招商蛇口 | 2023-10-30 一 | 11.10 | 11.23 | 10.88 | 11.16 | 10.57 | -3.12% | 1.02% | 788726 | 85021万 | 841.89 | 985.82 | 21.76 | 119 | 招商蛇口 | 2023-10-27 五 | 11.34 | 11.42 | 11.23 | 11.41 | 10.98 | -1.66% | 0.68% | 528673 | 59218万 | 868.98 | 1017.53 | 22.46 | 120 | 招商蛇口 | 2023-10-26 四 | 11.50 | 11.59 | 11.42 | 11.57 | 11.31 | -1.47% | 0.33% | 251964 | 28698万 | 883.68 | 1034.75 | 22.84 | 121 | 招商蛇口 | 2023-10-25 三 | 12.03 | 11.97 | 11.59 | 12.18 | 11.50 | -3.17% | 0.51% | 394335 | 46132万 | 896.83 | 1050.15 | 23.18 | 122 | 招商蛇口 | 2023-10-24 二 | 11.66 | 11.64 | 11.97 | 11.98 | 11.66 | 2.84% | 0.28% | 219152 | 26022万 | 926.24 | 1084.58 | 23.94 | 123 | 招商蛇口 | 2023-10-23 一 | 11.71 | 11.78 | 11.64 | 11.89 | 11.55 | -1.19% | 0.31% | 240025 | 28078万 | 900.7 | 1054.68 | 23.28 | 124 | 招商蛇口 | 2023-10-20 五 | 11.63 | 11.67 | 11.78 | 11.94 | 11.44 | 0.94% | 0.38% | 295011 | 34646万 | 911.53 | 1067.37 | 23.56 | 125 | 招商蛇口 | 2023-10-19 四 | 11.89 | 11.97 | 11.67 | 11.91 | 11.67 | -2.51% | 0.33% | 258315 | 30348万 | 903.02 | 1057.4 | 23.34 | 126 | 招商蛇口 | 2023-10-18 三 | 11.96 | 12.02 | 11.97 | 12.11 | 11.91 | -0.42% | 0.21% | 162455 | 19520万 | 926.24 | 1084.58 | 23.94 | 127 | 招商蛇口 | 2023-10-17 二 | 11.98 | 12.03 | 12.02 | 12.11 | 11.81 | -0.08% | 0.32% | 248708 | 29788万 | 930.11 | 1089.11 | 24.04 | 128 | 招商蛇口 | 2023-10-16 一 | 12.23 | 12.23 | 12.03 | 12.51 | 11.96 | -1.64% | 0.29% | 221592 | 26923万 | 930.87 | 1003.44 | 22.15 | 129 | 招商蛇口 | 2023-10-13 五 | 12.04 | 12.13 | 12.23 | 12.31 | 12.00 | 0.82% | 0.31% | 239075 | 29197万 | 946.35 | 1020.12 | 22.52 | 130 | 招商蛇口 | 2023-10-12 四 | 12.00 | 11.95 | 12.13 | 12.28 | 11.94 | 1.51% | 0.38% | 297004 | 36063万 | 938.61 | 1011.78 | 22.34 | 131 | 招商蛇口 | 2023-10-11 三 | 12.03 | 12.02 | 11.95 | 12.11 | 11.85 | -0.58% | 0.42% | 323175 | 38546万 | 924.68 | 996.76 | 22 | 132 | 招商蛇口 | 2023-10-10 二 | 12.15 | 12.16 | 12.02 | 12.23 | 12.00 | -1.15% | 0.24% | 187309 | 22674万 | 930.1 | 1002.6 | 22.13 | 133 | 招商蛇口 | 2023-10-09 一 | 12.36 | 12.39 | 12.16 | 12.36 | 12.05 | -1.86% | 0.37% | 284788 | 34600万 | 940.93 | 1014.28 | 22.39 | 134 | 招商蛇口 | 2023-09-28 四 | 12.37 | 12.33 | 12.39 | 12.45 | 12.25 | 0.49% | 0.29% | 226379 | 27998万 | 958.73 | 1033.46 | 22.81 | 135 | 招商蛇口 | 2023-09-27 三 | 12.45 | 12.43 | 12.33 | 12.50 | 12.29 | -0.80% | 0.27% | 210470 | 26033万 | 954.09 | 1028.46 | 22.7 | 136 | 招商蛇口 | 2023-09-26 二 | 12.57 | 12.58 | 12.43 | 12.60 | 12.37 | -1.19% | 0.31% | 237739 | 29617万 | 961.83 | 1036.8 | 22.89 | 137 | 招商蛇口 | 2023-09-25 一 | 12.69 | 12.76 | 12.58 | 12.70 | 12.41 | -1.41% | 0.51% | 392952 | 49419万 | 973.44 | 1049.31 | 23.16 | 138 | 招商蛇口 | 2023-09-22 五 | 12.67 | 12.75 | 12.76 | 12.79 | 12.66 | 0.08% | 0.34% | 263032 | 33481万 | 987.36 | 1064.33 | 23.5 | 139 | 招商蛇口 | 2023-09-21 四 | 12.77 | 12.76 | 12.75 | 12.97 | 12.73 | -0.08% | 0.33% | 256994 | 32955万 | 986.59 | 1063.49 | 23.48 | 140 | 招商蛇口 | 2023-09-20 三 | 12.76 | 12.83 | 12.76 | 12.91 | 12.71 | -0.55% | 0.25% | 194370 | 24916万 | 987.36 | 1064.33 | 23.5 | 141 | 招商蛇口 | 2023-09-19 二 | 12.69 | 12.71 | 12.83 | 12.87 | 12.63 | 0.94% | 0.32% | 248533 | 31734万 | 992.78 | 1070.16 | 23.62 | 142 | 招商蛇口 | 2023-09-18 一 | 12.81 | 12.80 | 12.71 | 12.82 | 12.55 | -0.70% | 0.51% | 391276 | 49478万 | 983.5 | 1060.15 | 23.4 | 143 | 招商蛇口 | 2023-09-15 五 | 13.03 | 12.97 | 12.80 | 13.05 | 12.78 | -1.31% | 0.55% | 427571 | 55033万 | 990.46 | 1067.66 | 23.57 | 144 | 招商蛇口 | 2023-09-14 四 | 13.00 | 13.01 | 12.97 | 13.20 | 12.94 | -0.31% | 0.97% | 753970 | 98215万 | 1003.61 | 1081.84 | 23.88 | 145 | 招商蛇口 | 2023-09-13 三 | 12.90 | 12.99 | 13.01 | 13.09 | 12.84 | 0.15% | 0.65% | 502714 | 65253万 | 1006.71 | 1085.18 | 23.96 | 146 | 招商蛇口 | 2023-09-12 二 | 13.25 | 13.38 | 12.99 | 13.25 | 12.80 | -2.91% | 1.32% | 1017749 | 131278万 | 1005.16 | 1083.51 | 23.92 | 147 | 招商蛇口 | 2023-09-11 一 | 13.72 | 13.78 | 13.38 | 13.78 | 13.10 | -2.90% | 0.90% | 693963 | 92408万 | 1035.34 | 1116.04 | 24.64 | 148 | 招商蛇口 | 2023-09-08 五 | 13.66 | 13.72 | 13.78 | 13.79 | 13.50 | 0.44% | 0.19% | 146379 | 19986万 | 1066.29 | 1149.4 | 25.37 | 149 | 招商蛇口 | 2023-09-07 四 | 13.76 | 13.85 | 13.72 | 13.99 | 13.66 | -0.94% | 0.41% | 321044 | 44391万 | 1061.65 | 1144.4 | 25.26 | 150 | 招商蛇口 | 2023-09-06 三 | 13.57 | 13.57 | 13.85 | 13.91 | 13.37 | 2.06% | 0.45% | 344862 | 47261万 | 1071.71 | 1155.24 | 25.5 | 151 | 招商蛇口 | 2023-09-05 二 | 13.88 | 13.95 | 13.57 | 13.88 | 13.46 | -2.72% | 0.60% | 462125 | 62695万 | 1050.04 | 1131.89 | 24.99 | 152 | 招商蛇口 | 2023-09-04 一 | 14.33 | 14.12 | 13.95 | 14.54 | 13.91 | -1.20% | 0.75% | 578484 | 81901万 | 1079.45 | 1163.58 | 25.69 | 153 | 招商蛇口 | 2023-09-01 五 | 14.03 | 13.66 | 14.12 | 14.46 | 13.71 | 3.37% | 0.80% | 619575 | 87349万 | 1092.6 | 1177.76 | 26 | 154 | 招商蛇口 | 2023-08-31 四 | 14.76 | 14.81 | 13.66 | 14.80 | 13.57 | -7.77% | 1.25% | 970759 | 135819万 | 1057.01 | 1139.4 | 25.15 | 155 | 招商蛇口 | 2023-08-30 三 | 14.53 | 14.68 | 14.81 | 15.16 | 14.53 | 0.89% | 0.81% | 628648 | 93756万 | 1145.99 | 1235.32 | 27.27 | 156 | 招商蛇口 | 2023-08-29 二 | 14.19 | 14.30 | 14.68 | 14.78 | 14.10 | 2.66% | 0.85% | 661349 | 95872万 | 1135.93 | 1224.47 | 27.03 | 157 | 招商蛇口 | 2023-08-28 一 | 14.66 | 13.78 | 14.30 | 15.10 | 14.06 | 3.77% | 1.05% | 809695 | 116247万 | 1106.53 | 1192.78 | 26.33 | 158 | 招商蛇口 | 2023-08-25 五 | 13.35 | 13.32 | 13.78 | 14.00 | 13.21 | 3.45% | 0.45% | 351196 | 47849万 | 1066.29 | 1149.4 | 25.37 | 159 | 招商蛇口 | 2023-08-23 三 | 13.63 | 13.56 | 13.51 | 13.78 | 13.46 | -0.37% | 0.25% | 196731 | 26789万 | 1045.4 | 1126.88 | 24.88 | 160 | 招商蛇口 | 2023-08-22 二 | 13.60 | 13.47 | 13.56 | 13.66 | 13.35 | 0.67% | 0.27% | 205206 | 27711万 | 1049.27 | 1131.05 | 24.97 |
|
行情刷新 | 流通股东
|