| 股票名称 | 代码 002091 | 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 | 江苏国泰 | 2024-05-13 一 | 7.77 | 7.83 | 7.78 | 7.83 | 7.68 | -0.64% | 0.79% | 125869 | 9760万 | 124.26 | 126.63 | 8.42 | 2 | 江苏国泰 | 2024-05-10 五 | 7.94 | 7.94 | 7.83 | 7.95 | 7.76 | -1.39% | 0.87% | 138417 | 10827万 | 125.06 | 127.44 | 8.47 | 3 | 江苏国泰 | 2024-05-09 四 | 7.67 | 7.67 | 7.94 | 7.96 | 7.66 | 3.52% | 1.31% | 209740 | 16562万 | 126.82 | 129.23 | 8.59 | 4 | 江苏国泰 | 2024-05-08 三 | 7.88 | 7.84 | 7.67 | 7.88 | 7.66 | -2.17% | 0.93% | 148213 | 11420万 | 122.51 | 124.84 | 8.3 | 5 | 江苏国泰 | 2024-05-06 一 | 7.70 | 7.58 | 7.89 | 7.91 | 7.67 | 4.09% | 1.40% | 223276 | 17427万 | 126.02 | 128.42 | 8.54 | 6 | 江苏国泰 | 2024-04-30 二 | 7.68 | 7.69 | 7.58 | 7.71 | 7.56 | -1.43% | 1.02% | 162399 | 12348万 | 121.07 | 123.37 | 8.2 | 7 | 江苏国泰 | 2024-04-29 一 | 7.53 | 7.58 | 7.69 | 7.72 | 7.51 | 1.45% | 1.62% | 258708 | 19750万 | 122.83 | 125.16 | 8.32 | 8 | 江苏国泰 | 2024-04-26 五 | 7.77 | 8.03 | 7.58 | 7.78 | 7.44 | -5.60% | 2.75% | 439849 | 33230万 | 121.07 | 123.37 | 8.2 | 9 | 江苏国泰 | 2024-04-25 四 | 8.08 | 8.20 | 8.03 | 8.18 | 7.90 | -2.07% | 1.47% | 234073 | 18845万 | 128.26 | 130.7 | 8.15 | 10 | 江苏国泰 | 2024-04-24 三 | 8.20 | 8.16 | 8.20 | 8.21 | 8.05 | 0.49% | 1.03% | 164844 | 13426万 | 130.97 | 133.46 | 8.45 | 11 | 江苏国泰 | 2024-04-23 二 | 8.20 | 8.20 | 8.16 | 8.26 | 8.11 | -0.49% | 1.32% | 210650 | 17193万 | 130.33 | 132.81 | 8.41 | 12 | 江苏国泰 | 2024-04-22 一 | 8.23 | 8.32 | 8.20 | 8.42 | 8.19 | -1.44% | 1.64% | 262077 | 21737万 | 130.97 | 133.46 | 8.45 | 13 | 江苏国泰 | 2024-04-19 五 | 8.35 | 8.42 | 8.32 | 8.41 | 8.21 | -1.19% | 2.02% | 322512 | 26801万 | 132.89 | 135.42 | 8.58 | 14 | 江苏国泰 | 2024-04-18 四 | 8.16 | 8.16 | 8.42 | 8.55 | 8.06 | 3.19% | 3.58% | 571415 | 47928万 | 134.49 | 137.04 | 8.68 | 15 | 江苏国泰 | 2024-04-17 三 | 7.95 | 7.93 | 8.16 | 8.19 | 7.95 | 2.90% | 2.70% | 431850 | 35003万 | 130.33 | 132.81 | 8.41 | 16 | 江苏国泰 | 2024-04-16 二 | 7.90 | 7.94 | 7.93 | 8.16 | 7.84 | -0.13% | 2.47% | 394260 | 31481万 | 126.66 | 129.07 | 8.18 | 17 | 江苏国泰 | 2024-04-15 一 | 7.85 | 7.81 | 7.94 | 8.05 | 7.78 | 1.66% | 1.93% | 307829 | 24371万 | 126.82 | 129.23 | 8.19 | 18 | 江苏国泰 | 2024-04-12 五 | 7.88 | 7.90 | 7.81 | 7.95 | 7.77 | -1.14% | 1.65% | 263879 | 20638万 | 124.74 | 127.12 | 8.05 | 19 | 江苏国泰 | 2024-04-11 四 | 7.89 | 7.97 | 7.90 | 8.07 | 7.85 | -0.88% | 2.41% | 385650 | 30646万 | 126.18 | 128.58 | 8.15 | 20 | 江苏国泰 | 2024-04-10 三 | 8.20 | 8.32 | 7.97 | 8.20 | 7.81 | -4.21% | 3.30% | 526679 | 42028万 | 127.3 | 129.72 | 8.22 | 21 | 江苏国泰 | 2024-04-09 二 | 7.86 | 7.93 | 8.32 | 8.32 | 7.86 | 4.92% | 4.51% | 719827 | 58687万 | 132.89 | 135.42 | 8.58 | 22 | 江苏国泰 | 2024-04-08 一 | 8.02 | 8.01 | 7.93 | 8.32 | 7.93 | -1.00% | 5.63% | 899998 | 73072万 | 126.66 | 129.07 | 8.18 | 23 | 江苏国泰 | 2024-04-03 三 | 7.75 | 7.53 | 8.01 | 8.28 | 7.73 | 6.37% | 5.92% | 944850 | 76240万 | 127.94 | 130.37 | 8.26 | 24 | 江苏国泰 | 2024-04-02 二 | 7.23 | 7.21 | 7.53 | 7.63 | 7.20 | 4.44% | 2.18% | 348297 | 25965万 | 120.27 | 122.56 | 7.76 | 25 | 江苏国泰 | 2024-04-01 一 | 6.99 | 7.01 | 7.21 | 7.25 | 6.99 | 2.85% | 1.18% | 189128 | 13574万 | 115.16 | 117.35 | 7.43 | 26 | 江苏国泰 | 2024-03-29 五 | 6.84 | 6.86 | 7.01 | 7.01 | 6.84 | 2.19% | 0.66% | 105542 | 7337万 | 111.97 | 114.1 | 7.23 | 27 | 江苏国泰 | 2024-03-28 四 | 6.77 | 6.77 | 6.86 | 6.93 | 6.76 | 1.33% | 0.60% | 96068 | 6597万 | 109.57 | 111.65 | 7.07 | 28 | 江苏国泰 | 2024-03-27 三 | 6.87 | 6.87 | 6.77 | 6.92 | 6.77 | -1.46% | 0.71% | 112897 | 7729万 | 108.13 | 110.19 | 6.98 | 29 | 江苏国泰 | 2024-03-26 二 | 6.81 | 6.81 | 6.87 | 6.90 | 6.76 | 0.88% | 0.63% | 100067 | 6839万 | 109.73 | 111.82 | 7.08 | 30 | 江苏国泰 | 2024-03-25 一 | 6.88 | 6.91 | 6.81 | 6.98 | 6.81 | -1.45% | 0.60% | 96383 | 6643万 | 108.77 | 110.84 | 7.02 | 31 | 江苏国泰 | 2024-03-22 五 | 7.05 | 7.06 | 6.91 | 7.07 | 6.86 | -2.12% | 0.71% | 114126 | 7921万 | 110.37 | 112.47 | 7.12 | 32 | 江苏国泰 | 2024-03-21 四 | 7.11 | 7.10 | 7.06 | 7.13 | 7.01 | -0.56% | 0.62% | 98685 | 6983万 | 112.76 | 114.91 | 7.28 | 33 | 江苏国泰 | 2024-03-20 三 | 7.07 | 7.09 | 7.10 | 7.11 | 7.06 | 0.14% | 0.53% | 83904 | 5948万 | 113.4 | 115.56 | 7.32 | 34 | 江苏国泰 | 2024-03-19 二 | 7.10 | 7.12 | 7.09 | 7.15 | 7.08 | -0.42% | 0.64% | 101474 | 7221万 | 113.24 | 115.4 | 7.31 | 35 | 江苏国泰 | 2024-03-18 一 | 7.09 | 7.07 | 7.12 | 7.12 | 7.04 | 0.71% | 0.99% | 158011 | 11191万 | 113.72 | 115.89 | 7.34 | 36 | 江苏国泰 | 2024-03-15 五 | 7.00 | 7.00 | 7.07 | 7.08 | 6.95 | 1.00% | 0.65% | 103172 | 7244万 | 112.92 | 115.07 | 7.29 | 37 | 江苏国泰 | 2024-03-14 四 | 7.06 | 7.08 | 7.00 | 7.13 | 6.95 | -1.13% | 0.75% | 120040 | 8457万 | 111.81 | 113.93 | 7.22 | 38 | 江苏国泰 | 2024-03-08 五 | 6.90 | 6.90 | 6.89 | 6.92 | 6.79 | -0.14% | 0.57% | 90766 | 6222万 | 110.05 | 112.14 | 7.23 | 39 | 江苏国泰 | 2024-03-07 四 | 6.87 | 6.86 | 6.90 | 6.97 | 6.84 | 0.58% | 0.64% | 101535 | 7009万 | 110.21 | 112.31 | 7.24 | 40 | 江苏国泰 | 2024-03-06 三 | 6.80 | 6.85 | 6.86 | 6.94 | 6.78 | 0.15% | 0.63% | 100195 | 6876万 | 109.57 | 111.65 | 7.2 | 41 | 江苏国泰 | 2024-03-05 二 | 6.90 | 6.93 | 6.85 | 6.92 | 6.80 | -1.15% | 0.65% | 104089 | 7121万 | 109.41 | 111.49 | 7.19 | 42 | 江苏国泰 | 2024-03-04 一 | 7.02 | 7.01 | 6.93 | 7.04 | 6.88 | -1.14% | 0.89% | 141566 | 9814万 | 110.69 | 112.79 | 7.27 | 43 | 江苏国泰 | 2024-03-01 五 | 7.04 | 7.02 | 7.01 | 7.05 | 6.93 | -0.14% | 0.79% | 126045 | 8812万 | 111.97 | 114.1 | 7.35 | 44 | 江苏国泰 | 2024-02-29 四 | 6.82 | 6.87 | 7.02 | 7.02 | 6.81 | 2.18% | 0.78% | 123889 | 8611万 | 112.13 | 114.26 | 7.37 | 45 | 江苏国泰 | 2024-02-28 三 | 7.03 | 7.04 | 6.87 | 7.17 | 6.86 | -2.41% | 1.13% | 180699 | 12699万 | 109.73 | 111.82 | 7.21 | 46 | 江苏国泰 | 2024-02-27 二 | 6.96 | 6.96 | 7.04 | 7.04 | 6.91 | 1.15% | 0.68% | 109146 | 7622万 | 112.45 | 114.58 | 7.39 | 47 | 江苏国泰 | 2024-02-26 一 | 6.99 | 6.99 | 6.96 | 7.06 | 6.93 | -0.43% | 0.81% | 128799 | 9007万 | 111.17 | 113.28 | 7.3 | 48 | 江苏国泰 | 2024-02-23 五 | 7.04 | 7.01 | 6.99 | 7.05 | 6.89 | -0.29% | 0.72% | 114804 | 7990万 | 111.65 | 113.77 | 7.33 | 49 | 江苏国泰 | 2024-02-22 四 | 7.00 | 7.00 | 7.01 | 7.09 | 6.93 | 0.14% | 0.57% | 91538 | 6393万 | 111.97 | 114.1 | 7.35 | 50 | 江苏国泰 | 2024-02-21 三 | 6.89 | 6.90 | 7.00 | 7.17 | 6.80 | 1.45% | 0.87% | 138343 | 9715万 | 111.81 | 113.93 | 7.34 | 51 | 江苏国泰 | 2024-02-20 二 | 6.98 | 6.96 | 6.90 | 6.98 | 6.83 | -0.86% | 0.81% | 129570 | 8924万 | 110.21 | 112.31 | 7.24 | 52 | 江苏国泰 | 2024-02-19 一 | 7.12 | 7.10 | 6.96 | 7.20 | 6.88 | -1.97% | 1.51% | 241575 | 16937万 | 111.17 | 113.28 | 7.3 | 53 | 江苏国泰 | 2024-02-08 四 | 6.79 | 6.74 | 7.10 | 7.20 | 6.71 | 5.34% | 1.60% | 255995 | 18096万 | 113.4 | 115.56 | 7.45 | 54 | 江苏国泰 | 2024-02-07 三 | 6.35 | 6.33 | 6.74 | 6.75 | 6.33 | 6.48% | 1.51% | 241893 | 16015万 | 107.65 | 109.7 | 7.07 | 55 | 江苏国泰 | 2024-02-06 二 | 5.78 | 5.86 | 6.33 | 6.45 | 5.76 | 8.02% | 1.68% | 268872 | 16391万 | 101.1 | 103.03 | 6.64 | 56 | 江苏国泰 | 2024-02-05 一 | 6.35 | 6.39 | 5.86 | 6.39 | 5.75 | -8.29% | 1.84% | 294141 | 17741万 | 93.6 | 95.38 | 6.15 | 57 | 江苏国泰 | 2024-02-02 五 | 6.77 | 6.70 | 6.39 | 6.80 | 6.21 | -4.63% | 1.22% | 194752 | 12702万 | 102.06 | 104 | 6.7 | 58 | 江苏国泰 | 2024-02-01 四 | 6.90 | 6.83 | 6.70 | 6.90 | 6.65 | -1.90% | 0.85% | 136497 | 9233万 | 107.01 | 109.05 | 7.03 | 59 | 江苏国泰 | 2024-01-31 三 | 7.11 | 7.08 | 6.83 | 7.15 | 6.82 | -3.53% | 0.69% | 110284 | 7670万 | 109.09 | 111.17 | 7.17 | 60 | 江苏国泰 | 2024-01-30 二 | 7.24 | 7.30 | 7.08 | 7.32 | 7.08 | -3.01% | 0.66% | 105370 | 7612万 | 113.08 | 115.23 | 7.43 | 61 | 江苏国泰 | 2024-01-29 一 | 7.38 | 7.36 | 7.30 | 7.46 | 7.30 | -0.82% | 0.65% | 104554 | 7718万 | 116.6 | 118.82 | 7.66 | 62 | 江苏国泰 | 2024-01-26 五 | 7.32 | 7.32 | 7.36 | 7.41 | 7.28 | 0.55% | 0.50% | 79988 | 5887万 | 117.56 | 119.79 | 7.72 | 63 | 江苏国泰 | 2024-01-25 四 | 7.13 | 7.05 | 7.32 | 7.32 | 7.06 | 3.83% | 0.74% | 117870 | 8502万 | 116.92 | 119.14 | 7.68 | 64 | 江苏国泰 | 2024-01-24 三 | 6.97 | 6.89 | 7.05 | 7.07 | 6.75 | 2.32% | 0.68% | 108621 | 7527万 | 112.6 | 114.75 | 7.4 | 65 | 江苏国泰 | 2024-01-23 二 | 6.94 | 6.90 | 6.89 | 6.96 | 6.65 | -0.14% | 0.72% | 115412 | 7875万 | 110.05 | 112.14 | 7.23 | 66 | 江苏国泰 | 2024-01-22 一 | 7.32 | 7.30 | 6.90 | 7.32 | 6.88 | -5.48% | 0.87% | 139257 | 9918万 | 110.21 | 112.31 | 7.24 | 67 | 江苏国泰 | 2024-01-19 五 | 7.32 | 7.32 | 7.30 | 7.46 | 7.27 | -0.27% | 0.56% | 89076 | 6567万 | 116.6 | 118.82 | 7.66 | 68 | 江苏国泰 | 2024-01-18 四 | 7.50 | 7.48 | 7.32 | 7.54 | 7.14 | -2.14% | 0.82% | 131198 | 9586万 | 116.92 | 119.14 | 7.68 | 69 | 江苏国泰 | 2024-01-17 三 | 7.69 | 7.67 | 7.48 | 7.69 | 7.48 | -2.48% | 0.53% | 84242 | 6394万 | 119.47 | 121.75 | 7.85 | 70 | 江苏国泰 | 2024-01-16 二 | 7.73 | 7.70 | 7.67 | 7.76 | 7.57 | -0.39% | 0.49% | 78786 | 6039万 | 122.51 | 124.84 | 8.05 | 71 | 江苏国泰 | 2024-01-15 一 | 7.67 | 7.65 | 7.70 | 7.78 | 7.59 | 0.65% | 0.61% | 97979 | 7546万 | 122.99 | 125.33 | 8.08 | 72 | 江苏国泰 | 2024-01-12 五 | 7.66 | 7.66 | 7.65 | 7.74 | 7.60 | -0.13% | 0.38% | 61441 | 4715万 | 122.19 | 124.51 | 8.03 | 73 | 江苏国泰 | 2024-01-11 四 | 7.54 | 7.52 | 7.66 | 7.70 | 7.49 | 1.86% | 0.54% | 86969 | 6614万 | 122.35 | 124.67 | 8.04 | 74 | 江苏国泰 | 2024-01-10 三 | 7.51 | 7.51 | 7.52 | 7.59 | 7.41 | 0.13% | 0.50% | 79309 | 5963万 | 120.12 | 122.4 | 7.89 | 75 | 江苏国泰 | 2024-01-09 二 | 7.53 | 7.51 | 7.51 | 7.64 | 7.46 | 0.00% | 0.57% | 91646 | 6905万 | 119.96 | 122.23 | 7.88 | 76 | 江苏国泰 | 2024-01-08 一 | 7.70 | 7.75 | 7.51 | 7.72 | 7.50 | -3.10% | 0.61% | 96833 | 7363万 | 119.96 | 122.23 | 7.88 | 77 | 江苏国泰 | 2024-01-05 五 | 7.77 | 7.74 | 7.75 | 7.85 | 7.72 | 0.13% | 0.64% | 102872 | 8018万 | 123.79 | 126.14 | 8.13 | 78 | 江苏国泰 | 2024-01-04 四 | 7.83 | 7.83 | 7.74 | 7.84 | 7.69 | -1.15% | 0.47% | 75748 | 5873万 | 123.63 | 125.98 | 8.12 | 79 | 江苏国泰 | 2024-01-03 三 | 7.79 | 7.83 | 7.83 | 7.85 | 7.78 | 0.00% | 0.43% | 68894 | 5381万 | 125.07 | 127.44 | 8.22 | 80 | 江苏国泰 | 2024-01-02 二 | 7.82 | 7.83 | 7.83 | 7.87 | 7.76 | 0.00% | 0.51% | 82239 | 6439万 | 125.07 | 127.44 | 8.22 | 81 | 江苏国泰 | 2023-12-29 五 | 7.76 | 7.79 | 7.83 | 7.86 | 7.74 | 0.51% | 0.47% | 75468 | 5898万 | 125.07 | 127.44 | 8.22 | 82 | 江苏国泰 | 2023-12-28 四 | 7.49 | 7.51 | 7.79 | 7.84 | 7.49 | 3.73% | 0.71% | 113858 | 8776万 | 124.43 | 126.79 | 8.17 | 83 | 江苏国泰 | 2023-12-27 三 | 7.52 | 7.49 | 7.51 | 7.54 | 7.41 | 0.27% | 0.38% | 61140 | 4570万 | 119.96 | 122.23 | 7.88 | 84 | 江苏国泰 | 2023-12-26 二 | 7.51 | 7.53 | 7.49 | 7.58 | 7.47 | -0.53% | 0.47% | 74723 | 5624万 | 119.64 | 121.91 | 7.86 | 85 | 江苏国泰 | 2023-12-25 一 | 7.67 | 7.67 | 7.53 | 7.67 | 7.49 | -1.83% | 0.55% | 87321 | 6580万 | 120.28 | 122.56 | 7.9 | 86 | 江苏国泰 | 2023-12-22 五 | 7.70 | 7.70 | 7.67 | 7.72 | 7.62 | -0.39% | 0.37% | 58445 | 4478万 | 122.51 | 124.84 | 8.05 | 87 | 江苏国泰 | 2023-12-21 四 | 7.67 | 7.64 | 7.70 | 7.73 | 7.52 | 0.79% | 0.45% | 71588 | 5461万 | 122.99 | 125.33 | 8.08 | 88 | 江苏国泰 | 2023-12-20 三 | 7.77 | 7.77 | 7.64 | 7.80 | 7.64 | -1.67% | 0.42% | 66864 | 5147万 | 122.03 | 124.35 | 8.02 | 89 | 江苏国泰 | 2023-12-19 二 | 7.77 | 7.74 | 7.77 | 7.81 | 7.70 | 0.39% | 0.35% | 55159 | 4272万 | 124.11 | 126.47 | 8.15 | 90 | 江苏国泰 | 2023-12-18 一 | 7.80 | 7.82 | 7.74 | 7.85 | 7.73 | -1.02% | 0.43% | 68312 | 5311万 | 123.63 | 125.98 | 8.12 | 91 | 江苏国泰 | 2023-12-15 五 | 7.87 | 7.91 | 7.82 | 7.94 | 7.79 | -1.14% | 0.58% | 92544 | 7265万 | 124.91 | 127.28 | 8.2 | 92 | 江苏国泰 | 2023-12-14 四 | 7.85 | 7.82 | 7.91 | 7.93 | 7.82 | 1.15% | 0.49% | 78214 | 6165万 | 126.35 | 128.74 | 8.3 | 93 | 江苏国泰 | 2023-12-13 三 | 7.87 | 7.89 | 7.82 | 7.90 | 7.81 | -0.89% | 0.40% | 63483 | 4990万 | 124.91 | 127.28 | 8.2 | 94 | 江苏国泰 | 2023-12-12 二 | 7.85 | 7.81 | 7.89 | 7.90 | 7.80 | 1.02% | 0.51% | 81177 | 6386万 | 126.03 | 128.42 | 8.28 | 95 | 江苏国泰 | 2023-12-11 一 | 7.67 | 7.71 | 7.81 | 7.81 | 7.63 | 1.30% | 0.69% | 109561 | 8453万 | 124.75 | 127.12 | 8.19 | 96 | 江苏国泰 | 2023-12-08 五 | 7.86 | 7.87 | 7.71 | 7.88 | 7.71 | -2.03% | 0.72% | 115026 | 8959万 | 123.15 | 125.49 | 8.09 | 97 | 江苏国泰 | 2023-12-07 四 | 7.87 | 7.90 | 7.87 | 7.95 | 7.80 | -0.38% | 0.55% | 87454 | 6871万 | 125.71 | 128.09 | 8.26 | 98 | 江苏国泰 | 2023-12-06 三 | 7.79 | 7.78 | 7.90 | 7.94 | 7.75 | 1.54% | 0.84% | 134072 | 10580万 | 126.19 | 128.58 | 8.29 | 99 | 江苏国泰 | 2023-12-05 二 | 7.83 | 7.83 | 7.78 | 7.92 | 7.76 | -0.64% | 0.71% | 113790 | 8942万 | 124.27 | 126.63 | 8.16 | 100 | 江苏国泰 | 2023-12-04 一 | 7.87 | 7.87 | 7.83 | 7.90 | 7.80 | -0.51% | 0.46% | 73922 | 5793万 | 125.07 | 127.44 | 8.22 | 101 | 江苏国泰 | 2023-12-01 五 | 7.83 | 7.83 | 7.87 | 7.87 | 7.78 | 0.51% | 0.50% | 79724 | 6248万 | 125.71 | 128.09 | 8.26 | 102 | 江苏国泰 | 2023-11-30 四 | 7.83 | 7.85 | 7.83 | 7.87 | 7.78 | -0.25% | 0.46% | 73859 | 5781万 | 125.07 | 127.44 | 8.22 | 103 | 江苏国泰 | 2023-11-29 三 | 7.84 | 7.86 | 7.85 | 7.91 | 7.83 | -0.13% | 0.44% | 70711 | 5563万 | 125.39 | 127.77 | 8.24 | 104 | 江苏国泰 | 2023-11-28 二 | 7.83 | 7.83 | 7.86 | 7.86 | 7.75 | 0.38% | 0.50% | 80135 | 6258万 | 125.55 | 127.93 | 8.25 | 105 | 江苏国泰 | 2023-11-27 一 | 7.84 | 7.90 | 7.83 | 7.87 | 7.77 | -0.89% | 0.62% | 99685 | 7795万 | 125.07 | 127.44 | 8.22 | 106 | 江苏国泰 | 2023-11-24 五 | 7.84 | 7.84 | 7.90 | 7.91 | 7.83 | 0.77% | 0.76% | 121432 | 9566万 | 126.19 | 128.58 | 8.29 | 107 | 江苏国泰 | 2023-11-23 四 | 7.71 | 7.68 | 7.84 | 7.86 | 7.66 | 2.08% | 0.95% | 151956 | 11869万 | 125.23 | 127.6 | 8.23 | 108 | 江苏国泰 | 2023-11-22 三 | 7.72 | 7.72 | 7.68 | 7.75 | 7.67 | -0.52% | 0.46% | 72933 | 5626万 | 122.67 | 125 | 8.06 | 109 | 江苏国泰 | 2023-11-21 二 | 7.70 | 7.70 | 7.72 | 7.77 | 7.70 | 0.26% | 0.53% | 84655 | 6551万 | 123.31 | 125.65 | 8.1 | 110 | 江苏国泰 | 2023-11-20 一 | 7.69 | 7.66 | 7.70 | 7.72 | 7.64 | 0.52% | 0.47% | 75282 | 5789万 | 122.99 | 125.33 | 8.08 | 111 | 江苏国泰 | 2023-11-17 五 | 7.58 | 7.58 | 7.66 | 7.67 | 7.58 | 1.06% | 0.42% | 66859 | 5108万 | 122.35 | 124.67 | 8.04 | 112 | 江苏国泰 | 2023-11-16 四 | 7.63 | 7.66 | 7.58 | 7.66 | 7.57 | -1.04% | 0.39% | 61548 | 4679万 | 121.07 | 123.37 | 7.95 | 113 | 江苏国泰 | 2023-11-15 三 | 7.63 | 7.59 | 7.66 | 7.68 | 7.60 | 0.92% | 0.50% | 79565 | 6083万 | 122.35 | 124.67 | 8.04 | 114 | 江苏国泰 | 2023-11-14 二 | 7.54 | 7.52 | 7.59 | 7.63 | 7.53 | 0.93% | 0.61% | 97546 | 7401万 | 121.23 | 123.54 | 7.96 | 115 | 江苏国泰 | 2023-11-13 一 | 7.52 | 7.46 | 7.52 | 7.58 | 7.49 | 0.80% | 0.47% | 74966 | 5632万 | 120.12 | 122.4 | 7.89 | 116 | 江苏国泰 | 2023-11-10 五 | 7.48 | 7.48 | 7.46 | 7.49 | 7.42 | -0.27% | 0.37% | 59078 | 4401万 | 119.16 | 121.42 | 7.83 | 117 | 江苏国泰 | 2023-11-09 四 | 7.48 | 7.50 | 7.48 | 7.52 | 7.46 | -0.27% | 0.37% | 58649 | 4394万 | 119.48 | 121.75 | 7.85 | 118 | 江苏国泰 | 2023-11-08 三 | 7.54 | 7.55 | 7.50 | 7.58 | 7.45 | -0.66% | 0.44% | 70950 | 5335万 | 119.8 | 122.07 | 7.87 | 119 | 江苏国泰 | 2023-11-07 二 | 7.63 | 7.60 | 7.55 | 7.63 | 7.50 | -0.66% | 0.45% | 71926 | 5433万 | 120.59 | 122.88 | 7.92 | 120 | 江苏国泰 | 2023-11-06 一 | 7.59 | 7.58 | 7.60 | 7.64 | 7.55 | 0.26% | 0.59% | 94164 | 7160万 | 121.39 | 123.7 | 7.97 | 121 | 江苏国泰 | 2023-11-03 五 | 7.64 | 7.64 | 7.58 | 7.66 | 7.57 | -0.79% | 0.45% | 72422 | 5506万 | 121.07 | 123.37 | 7.95 | 122 | 江苏国泰 | 2023-11-02 四 | 7.72 | 7.71 | 7.64 | 7.74 | 7.63 | -0.91% | 0.46% | 74123 | 5684万 | 122.03 | 124.35 | 8.02 | 123 | 江苏国泰 | 2023-11-01 三 | 7.67 | 7.70 | 7.71 | 7.77 | 7.67 | 0.13% | 0.67% | 107149 | 8269万 | 123.15 | 125.49 | 8.09 | 124 | 江苏国泰 | 2023-10-31 二 | 7.64 | 7.66 | 7.70 | 7.73 | 7.62 | 0.52% | 0.98% | 156350 | 12002万 | 122.99 | 125.33 | 8.08 | 125 | 江苏国泰 | 2023-10-30 一 | 7.36 | 7.20 | 7.66 | 7.77 | 7.32 | 6.39% | 2.13% | 340456 | 25959万 | 122.35 | 124.67 | 8.04 | 126 | 江苏国泰 | 2023-10-27 五 | 7.06 | 7.10 | 7.20 | 7.25 | 7.04 | 1.41% | 0.43% | 68639 | 4928万 | 115 | 117.19 | 8.03 | 127 | 江苏国泰 | 2023-10-26 四 | 7.07 | 7.08 | 7.10 | 7.12 | 6.99 | 0.28% | 0.32% | 51080 | 3601万 | 113.41 | 115.56 | 7.92 | 128 | 江苏国泰 | 2023-10-25 三 | 7.06 | 7.03 | 7.08 | 7.13 | 7.06 | 0.71% | 0.23% | 36932 | 2621万 | 113.09 | 115.23 | 7.9 | 129 | 江苏国泰 | 2023-10-24 二 | 6.92 | 6.92 | 7.03 | 7.06 | 6.92 | 1.59% | 0.35% | 56226 | 3935万 | 112.29 | 114.42 | 7.84 | 130 | 江苏国泰 | 2023-10-23 一 | 7.11 | 7.10 | 6.92 | 7.12 | 6.88 | -2.54% | 0.47% | 74717 | 5200万 | 110.53 | 112.63 | 7.72 | 131 | 江苏国泰 | 2023-10-20 五 | 7.10 | 7.13 | 7.10 | 7.18 | 7.08 | -0.42% | 0.42% | 66504 | 4736万 | 113.41 | 115.56 | 7.92 | 132 | 江苏国泰 | 2023-10-19 四 | 7.18 | 7.19 | 7.13 | 7.22 | 7.13 | -0.83% | 0.28% | 45060 | 3230万 | 113.89 | 116.05 | 7.95 | 133 | 江苏国泰 | 2023-10-18 三 | 7.30 | 7.30 | 7.19 | 7.33 | 7.19 | -1.51% | 0.28% | 45164 | 3263万 | 114.84 | 117.03 | 8.02 | 134 | 江苏国泰 | 2023-10-17 二 | 7.29 | 7.28 | 7.30 | 7.38 | 7.26 | 0.27% | 0.30% | 47573 | 3486万 | 116.6 | 118.82 | 8.14 | 135 | 江苏国泰 | 2023-10-16 一 | 7.34 | 7.33 | 7.28 | 7.34 | 7.22 | -0.68% | 0.34% | 54188 | 3940万 | 116.28 | 118.49 | 8.12 | 136 | 江苏国泰 | 2023-10-13 五 | 7.42 | 7.46 | 7.33 | 7.43 | 7.32 | -1.74% | 0.29% | 46178 | 3397万 | 117.08 | 119.3 | 8.17 | 137 | 江苏国泰 | 2023-10-12 四 | 7.29 | 7.27 | 7.46 | 7.47 | 7.28 | 2.61% | 0.44% | 70539 | 5216万 | 119.16 | 121.42 | 8.32 | 138 | 江苏国泰 | 2023-10-11 三 | 7.44 | 7.35 | 7.27 | 7.45 | 7.26 | -1.09% | 0.42% | 66875 | 4898万 | 116.12 | 118.33 | 8.11 | 139 | 江苏国泰 | 2023-10-10 二 | 7.37 | 7.36 | 7.35 | 7.43 | 7.35 | -0.14% | 0.28% | 44694 | 3297万 | 117.4 | 119.63 | 8.2 | 140 | 江苏国泰 | 2023-10-09 一 | 7.45 | 7.45 | 7.36 | 7.46 | 7.32 | -1.21% | 0.40% | 64634 | 4763万 | 117.56 | 119.79 | 8.21 | 141 | 江苏国泰 | 2023-09-28 四 | 7.46 | 7.46 | 7.45 | 7.52 | 7.45 | -0.13% | 0.26% | 41054 | 3067万 | 119 | 121.26 | 8.31 | 142 | 江苏国泰 | 2023-09-27 三 | 7.46 | 7.46 | 7.46 | 7.53 | 7.43 | 0.00% | 0.34% | 53664 | 4010万 | 119.16 | 121.42 | 8.32 | 143 | 江苏国泰 | 2023-09-26 二 | 7.50 | 7.49 | 7.46 | 7.53 | 7.45 | -0.40% | 0.29% | 46722 | 3498万 | 119.16 | 121.42 | 8.32 | 144 | 江苏国泰 | 2023-09-25 一 | 7.54 | 7.55 | 7.49 | 7.57 | 7.47 | -0.79% | 0.32% | 50620 | 3797万 | 119.64 | 121.91 | 8.35 | 145 | 江苏国泰 | 2023-09-22 五 | 7.48 | 7.49 | 7.55 | 7.56 | 7.47 | 0.80% | 0.28% | 44092 | 3313万 | 120.59 | 122.88 | 8.42 | 146 | 江苏国泰 | 2023-09-21 四 | 7.53 | 7.55 | 7.49 | 7.55 | 7.46 | -0.79% | 0.33% | 52287 | 3919万 | 119.64 | 121.91 | 8.35 | 147 | 江苏国泰 | 2023-09-20 三 | 7.62 | 7.64 | 7.55 | 7.63 | 7.53 | -1.18% | 0.38% | 59906 | 4535万 | 120.59 | 122.88 | 8.42 | 148 | 江苏国泰 | 2023-09-19 二 | 7.68 | 7.67 | 7.64 | 7.68 | 7.61 | -0.39% | 0.28% | 44738 | 3421万 | 122.03 | 124.35 | 8.52 | 149 | 江苏国泰 | 2023-09-18 一 | 7.66 | 7.66 | 7.67 | 7.70 | 7.63 | 0.13% | 0.32% | 50688 | 3885万 | 122.51 | 124.84 | 8.55 | 150 | 江苏国泰 | 2023-09-15 五 | 7.65 | 7.64 | 7.66 | 7.70 | 7.61 | 0.26% | 0.32% | 51306 | 3928万 | 122.35 | 124.67 | 8.54 | 151 | 江苏国泰 | 2023-09-14 四 | 7.69 | 7.68 | 7.64 | 7.72 | 7.60 | -0.52% | 0.41% | 64998 | 4967万 | 122.03 | 124.35 | 8.52 | 152 | 江苏国泰 | 2023-09-13 三 | 7.74 | 7.74 | 7.68 | 7.76 | 7.65 | -0.78% | 0.44% | 70637 | 5432万 | 122.67 | 125 | 8.56 | 153 | 江苏国泰 | 2023-09-12 二 | 7.62 | 7.63 | 7.74 | 7.80 | 7.62 | 1.44% | 0.56% | 89440 | 6908万 | 123.63 | 125.98 | 8.63 | 154 | 江苏国泰 | 2023-09-11 一 | 7.64 | 7.65 | 7.63 | 7.68 | 7.62 | -0.26% | 0.39% | 62014 | 4743万 | 121.87 | 124.19 | 8.51 | 155 | 江苏国泰 | 2023-09-08 五 | 7.55 | 7.56 | 7.65 | 7.70 | 7.54 | 1.19% | 0.60% | 96075 | 7342万 | 122.19 | 124.51 | 8.53 | 156 | 江苏国泰 | 2023-09-07 四 | 7.59 | 7.60 | 7.56 | 7.60 | 7.54 | -0.53% | 0.42% | 67565 | 5115万 | 120.75 | 123.05 | 8.43 | 157 | 江苏国泰 | 2023-09-06 三 | 7.53 | 7.54 | 7.60 | 7.60 | 7.46 | 0.80% | 0.37% | 58765 | 4440万 | 121.39 | 123.7 | 8.48 | 158 | 江苏国泰 | 2023-09-05 二 | 7.50 | 7.50 | 7.54 | 7.57 | 7.46 | 0.53% | 0.60% | 96630 | 7267万 | 120.43 | 122.72 | 8.41 | 159 | 江苏国泰 | 2023-09-04 一 | 7.39 | 7.37 | 7.50 | 7.51 | 7.38 | 1.76% | 0.55% | 88019 | 6563万 | 119.8 | 122.07 | 8.36 | 160 | 江苏国泰 | 2023-09-01 五 | 7.31 | 7.33 | 7.37 | 7.39 | 7.31 | 0.55% | 0.28% | 43962 | 3232万 | 117.72 | 119.95 | 8.22 | 161 | 江苏国泰 | 2023-08-31 四 | 7.36 | 7.39 | 7.33 | 7.39 | 7.28 | -0.81% | 0.29% | 46399 | 3395万 | 117.08 | 119.3 | 8.17 | 162 | 江苏国泰 | 2023-08-30 三 | 7.37 | 7.37 | 7.39 | 7.44 | 7.33 | 0.27% | 0.45% | 71483 | 5279万 | 118.04 | 120.28 | 8.24 | 163 | 江苏国泰 | 2023-08-29 二 | 7.25 | 7.25 | 7.37 | 7.40 | 7.19 | 1.66% | 0.62% | 98605 | 7230万 | 117.72 | 119.95 | 8.22 | 164 | 江苏国泰 | 2023-08-28 一 | 7.46 | 7.15 | 7.25 | 7.50 | 7.23 | 1.40% | 0.72% | 114652 | 8436万 | 115.8 | 118 | 8.09 | 165 | 江苏国泰 | 2023-08-25 五 | 7.14 | 7.11 | 7.15 | 7.22 | 7.07 | 0.56% | 0.41% | 64829 | 4640万 | 114.21 | 116.37 | 7.97 | 166 | 江苏国泰 | 2023-08-23 三 | 7.26 | 7.28 | 7.16 | 7.27 | 7.15 | -1.65% | 0.34% | 54559 | 3936万 | 114.37 | 116.54 | 7.27 | 167 | 江苏国泰 | 2023-08-22 二 | 7.33 | 7.30 | 7.28 | 7.34 | 7.17 | -0.27% | 0.50% | 79079 | 5734万 | 116.28 | 118.49 | 7.4 |
|
行情刷新 | 流通股东
|