| 股票名称 | 代码 002161 | 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 | 远望谷 | 2024-05-10 五 | 5.01 | 5.01 | 4.96 | 5.02 | 4.91 | -1.00% | 1.97% | 140466 | 6959万 | 35.39 | 36.69 | 29.51 | 2 | 远望谷 | 2024-05-09 四 | 5.00 | 4.99 | 5.01 | 5.06 | 4.98 | 0.40% | 2.24% | 159740 | 8008万 | 35.74 | 37.06 | 29.81 | 3 | 远望谷 | 2024-05-08 三 | 5.13 | 5.13 | 4.99 | 5.13 | 4.97 | -2.73% | 2.76% | 196757 | 9885万 | 35.6 | 36.91 | 29.69 | 4 | 远望谷 | 2024-05-06 一 | 4.99 | 4.95 | 5.04 | 5.07 | 4.99 | 1.82% | 3.51% | 250151 | 12589万 | 35.96 | 37.28 | 29.99 | 5 | 远望谷 | 2024-04-30 二 | 5.03 | 5.07 | 4.95 | 5.11 | 4.95 | -2.37% | 5.46% | 389310 | 19496万 | 35.32 | 36.62 | 29.45 | 6 | 远望谷 | 2024-04-29 一 | 5.02 | 4.85 | 5.07 | 5.33 | 4.89 | 4.54% | 9.36% | 667811 | 33798万 | 36.17 | 37.51 | 30.16 | 7 | 远望谷 | 2024-04-26 五 | 4.70 | 4.41 | 4.85 | 4.85 | 4.70 | 9.98% | 1.93% | 137528 | 6633万 | 34.6 | 35.88 | 28.85 | 8 | 远望谷 | 2024-04-25 四 | 4.32 | 4.35 | 4.41 | 4.46 | 4.31 | 1.38% | 1.47% | 105217 | 4632万 | 31.46 | 32.62 | 116.03 | 9 | 远望谷 | 2024-04-24 三 | 4.19 | 4.18 | 4.35 | 4.35 | 4.18 | 4.07% | 1.36% | 97004 | 4170万 | 31.04 | 32.18 | 114.45 | 10 | 远望谷 | 2024-04-23 二 | 4.12 | 4.09 | 4.18 | 4.21 | 4.09 | 2.20% | 1.34% | 95879 | 3988万 | 29.82 | 30.92 | 109.98 | 11 | 远望谷 | 2024-04-22 一 | 4.13 | 4.18 | 4.09 | 4.20 | 4.02 | -2.15% | 1.30% | 92446 | 3793万 | 29.18 | 30.26 | 107.61 | 12 | 远望谷 | 2024-04-19 五 | 4.25 | 4.25 | 4.18 | 4.28 | 4.15 | -1.65% | 1.15% | 81841 | 3437万 | 29.82 | 30.92 | 109.98 | 13 | 远望谷 | 2024-04-18 四 | 4.21 | 4.21 | 4.25 | 4.35 | 4.11 | 0.95% | 2.00% | 143023 | 6059万 | 30.32 | 31.44 | 111.82 | 14 | 远望谷 | 2024-04-17 三 | 3.90 | 3.85 | 4.21 | 4.22 | 3.90 | 9.35% | 2.33% | 166500 | 6845万 | 30.04 | 31.14 | 110.77 | 15 | 远望谷 | 2024-04-16 二 | 4.25 | 4.27 | 3.85 | 4.25 | 3.84 | -9.84% | 2.96% | 211084 | 8313万 | 27.47 | 28.48 | 101.3 | 16 | 远望谷 | 2024-04-15 一 | 4.59 | 4.55 | 4.27 | 4.60 | 4.19 | -6.15% | 2.38% | 169687 | 7333万 | 30.46 | 31.59 | 112.35 | 17 | 远望谷 | 2024-04-12 五 | 4.64 | 4.64 | 4.55 | 4.68 | 4.53 | -1.94% | 1.29% | 92330 | 4246万 | 32.46 | 33.66 | 119.71 | 18 | 远望谷 | 2024-04-11 四 | 4.58 | 4.57 | 4.64 | 4.73 | 4.58 | 1.53% | 1.36% | 97289 | 4530万 | 33.1 | 34.32 | 122.08 | 19 | 远望谷 | 2024-04-10 三 | 4.83 | 4.82 | 4.57 | 4.83 | 4.54 | -5.19% | 2.07% | 147867 | 6855万 | 32.61 | 33.81 | 120.24 | 20 | 远望谷 | 2024-04-09 二 | 4.75 | 4.78 | 4.82 | 4.85 | 4.75 | 0.84% | 1.14% | 81642 | 3918万 | 34.39 | 35.66 | 126.82 | 21 | 远望谷 | 2024-04-08 一 | 4.89 | 4.91 | 4.78 | 4.89 | 4.77 | -2.65% | 1.36% | 97103 | 4681万 | 34.1 | 35.36 | 125.77 | 22 | 远望谷 | 2024-04-03 三 | 4.94 | 4.97 | 4.91 | 4.97 | 4.83 | -1.21% | 1.42% | 101487 | 4964万 | 35.03 | 36.32 | 129.19 | 23 | 远望谷 | 2024-04-02 二 | 5.04 | 5.05 | 4.97 | 5.06 | 4.93 | -1.58% | 1.53% | 108813 | 5417万 | 35.46 | 36.77 | 36.79 | 24 | 远望谷 | 2024-04-01 一 | 4.94 | 4.93 | 5.05 | 5.06 | 4.93 | 2.43% | 2.05% | 146252 | 7339万 | 36.03 | 37.36 | 37.38 | 25 | 远望谷 | 2024-03-29 五 | 4.81 | 4.81 | 4.93 | 4.95 | 4.75 | 2.49% | 2.02% | 143814 | 6974万 | 35.17 | 36.47 | 36.5 | 26 | 远望谷 | 2024-03-28 四 | 4.66 | 4.63 | 4.81 | 4.85 | 4.63 | 3.89% | 2.12% | 151190 | 7230万 | 34.32 | 35.58 | 35.61 | 27 | 远望谷 | 2024-03-27 三 | 4.86 | 4.86 | 4.63 | 4.86 | 4.63 | -4.73% | 1.72% | 122952 | 5807万 | 33.03 | 34.25 | 34.28 | 28 | 远望谷 | 2024-03-26 二 | 4.87 | 4.90 | 4.86 | 4.97 | 4.77 | -0.82% | 1.78% | 126696 | 6160万 | 34.67 | 35.95 | 35.98 | 29 | 远望谷 | 2024-03-25 一 | 5.06 | 5.06 | 4.90 | 5.06 | 4.88 | -3.16% | 2.24% | 159510 | 7964万 | 34.96 | 36.25 | 36.27 | 30 | 远望谷 | 2024-03-22 五 | 5.10 | 5.12 | 5.06 | 5.14 | 4.98 | -1.17% | 2.53% | 180278 | 9142万 | 36.1 | 37.43 | 37.46 | 31 | 远望谷 | 2024-03-21 四 | 5.08 | 5.08 | 5.12 | 5.14 | 5.03 | 0.79% | 2.07% | 147868 | 7529万 | 36.53 | 37.88 | 37.9 | 32 | 远望谷 | 2024-03-20 三 | 5.04 | 5.06 | 5.08 | 5.09 | 5.03 | 0.40% | 1.89% | 134492 | 6809万 | 36.24 | 37.58 | 37.61 | 33 | 远望谷 | 2024-03-19 二 | 5.02 | 5.03 | 5.06 | 5.13 | 4.95 | 0.60% | 3.41% | 243401 | 12252万 | 36.1 | 37.43 | 37.46 | 34 | 远望谷 | 2024-03-18 一 | 4.90 | 4.90 | 5.03 | 5.04 | 4.90 | 2.65% | 3.33% | 237451 | 11826万 | 35.89 | 37.21 | 37.24 | 35 | 远望谷 | 2024-03-15 五 | 4.82 | 4.82 | 4.90 | 4.90 | 4.76 | 1.66% | 2.03% | 144632 | 7006万 | 34.96 | 36.25 | 36.27 | 36 | 远望谷 | 2024-03-14 四 | 4.85 | 4.89 | 4.82 | 4.89 | 4.72 | -1.43% | 2.59% | 184496 | 8890万 | 34.39 | 35.66 | 35.68 | 37 | 远望谷 | 2024-03-08 五 | 4.66 | 4.66 | 4.75 | 4.76 | 4.57 | 1.93% | 3.10% | 221363 | 10364万 | 33.89 | 35.14 | 35.16 | 38 | 远望谷 | 2024-03-07 四 | 4.63 | 4.62 | 4.66 | 4.86 | 4.63 | 0.87% | 4.02% | 286973 | 13609万 | 33.25 | 34.47 | 34.5 | 39 | 远望谷 | 2024-03-06 三 | 4.55 | 4.58 | 4.62 | 4.66 | 4.53 | 0.87% | 1.95% | 139267 | 6426万 | 32.96 | 34.18 | 34.2 | 40 | 远望谷 | 2024-03-05 二 | 4.70 | 4.74 | 4.58 | 4.71 | 4.55 | -3.38% | 2.91% | 207838 | 9603万 | 32.68 | 33.88 | 33.91 | 41 | 远望谷 | 2024-03-04 一 | 4.87 | 4.91 | 4.74 | 4.88 | 4.67 | -3.46% | 5.20% | 371350 | 17601万 | 33.82 | 35.06 | 35.09 | 42 | 远望谷 | 2024-03-01 五 | 4.67 | 4.68 | 4.91 | 5.03 | 4.58 | 4.91% | 5.36% | 382341 | 18097万 | 35.03 | 36.32 | 36.35 | 43 | 远望谷 | 2024-02-29 四 | 4.33 | 4.35 | 4.68 | 4.70 | 4.33 | 7.59% | 3.74% | 267005 | 12069万 | 33.39 | 34.62 | 34.65 | 44 | 远望谷 | 2024-02-28 三 | 4.76 | 4.74 | 4.35 | 4.86 | 4.34 | -8.23% | 5.57% | 397195 | 18451万 | 31.04 | 32.18 | 32.2 | 45 | 远望谷 | 2024-02-27 二 | 4.56 | 4.56 | 4.74 | 4.75 | 4.51 | 3.95% | 3.97% | 283106 | 13162万 | 33.82 | 35.06 | 35.09 | 46 | 远望谷 | 2024-02-26 一 | 4.56 | 4.56 | 4.56 | 4.68 | 4.44 | 0.00% | 4.84% | 345051 | 15736万 | 32.53 | 33.73 | 33.76 | 47 | 远望谷 | 2024-02-23 五 | 4.41 | 4.43 | 4.56 | 4.56 | 4.38 | 2.93% | 4.74% | 337857 | 15122万 | 32.53 | 33.73 | 33.76 | 48 | 远望谷 | 2024-02-22 四 | 4.38 | 4.46 | 4.43 | 4.46 | 4.30 | -0.67% | 5.84% | 416371 | 18267万 | 31.61 | 32.77 | 32.79 | 49 | 远望谷 | 2024-02-21 三 | 4.02 | 4.05 | 4.46 | 4.46 | 3.98 | 10.12% | 4.52% | 322722 | 13960万 | 31.82 | 32.99 | 33.02 | 50 | 远望谷 | 2024-02-20 二 | 3.99 | 4.00 | 4.05 | 4.07 | 3.87 | 1.25% | 2.68% | 191338 | 7604万 | 28.9 | 29.96 | 29.98 | 51 | 远望谷 | 2024-02-19 一 | 3.85 | 3.74 | 4.00 | 4.04 | 3.80 | 6.95% | 4.67% | 333109 | 13154万 | 28.54 | 29.59 | 29.61 | 52 | 远望谷 | 2024-02-08 四 | 3.44 | 3.40 | 3.74 | 3.74 | 3.36 | 10.00% | 4.37% | 312134 | 11058万 | 26.68 | 27.67 | 27.69 | 53 | 远望谷 | 2024-02-07 三 | 3.58 | 3.60 | 3.40 | 3.59 | 3.33 | -5.56% | 4.23% | 301532 | 10384万 | 24.26 | 25.15 | 25.17 | 54 | 远望谷 | 2024-02-06 二 | 3.57 | 3.65 | 3.60 | 3.76 | 3.29 | -1.37% | 4.45% | 317681 | 10998万 | 25.68 | 26.63 | 26.65 | 55 | 远望谷 | 2024-02-05 一 | 4.02 | 4.06 | 3.65 | 4.03 | 3.65 | -10.10% | 3.14% | 223712 | 8290万 | 26.04 | 27 | 27.02 | 56 | 远望谷 | 2024-02-02 五 | 4.29 | 4.29 | 4.06 | 4.40 | 3.88 | -5.36% | 2.23% | 159211 | 6572万 | 28.97 | 30.03 | 30.06 | 57 | 远望谷 | 2024-02-01 四 | 4.32 | 4.39 | 4.29 | 4.39 | 4.19 | -2.28% | 1.62% | 115892 | 4980万 | 30.61 | 31.74 | 31.76 | 58 | 远望谷 | 2024-01-31 三 | 4.61 | 4.60 | 4.39 | 4.68 | 4.34 | -4.57% | 1.97% | 140348 | 6281万 | 31.32 | 32.48 | 32.5 | 59 | 远望谷 | 2024-01-30 二 | 4.68 | 4.75 | 4.60 | 4.78 | 4.58 | -3.16% | 1.14% | 81130 | 3796万 | 32.82 | 34.03 | 34.05 | 60 | 远望谷 | 2024-01-29 一 | 4.96 | 4.92 | 4.75 | 4.96 | 4.73 | -3.46% | 1.44% | 102974 | 4942万 | 33.89 | 35.14 | 35.16 | 61 | 远望谷 | 2024-01-26 五 | 4.91 | 4.89 | 4.92 | 5.03 | 4.89 | 0.61% | 1.68% | 120212 | 5958万 | 35.1 | 36.4 | 36.42 | 62 | 远望谷 | 2024-01-25 四 | 4.68 | 4.69 | 4.89 | 4.90 | 4.65 | 4.26% | 1.75% | 124966 | 6015万 | 34.89 | 36.17 | 36.2 | 63 | 远望谷 | 2024-01-24 三 | 4.61 | 4.59 | 4.69 | 4.70 | 4.48 | 2.18% | 1.60% | 113886 | 5241万 | 33.46 | 34.69 | 34.72 | 64 | 远望谷 | 2024-01-23 二 | 4.58 | 4.61 | 4.59 | 4.61 | 4.49 | -0.43% | 1.62% | 115257 | 5249万 | 32.75 | 33.95 | 33.98 | 65 | 远望谷 | 2024-01-22 一 | 4.91 | 4.94 | 4.61 | 4.95 | 4.54 | -6.68% | 1.93% | 137936 | 6559万 | 32.89 | 34.1 | 34.13 | 66 | 远望谷 | 2024-01-19 五 | 5.01 | 5.01 | 4.94 | 5.03 | 4.93 | -1.40% | 1.10% | 78459 | 3903万 | 35.24 | 36.54 | 36.57 | 67 | 远望谷 | 2024-01-18 四 | 5.07 | 5.05 | 5.01 | 5.07 | 4.87 | -0.79% | 1.99% | 141846 | 7027万 | 35.74 | 37.06 | 37.09 | 68 | 远望谷 | 2024-01-17 三 | 5.14 | 5.17 | 5.05 | 5.19 | 5.05 | -2.32% | 1.02% | 72734 | 3721万 | 36.03 | 37.36 | 37.38 | 69 | 远望谷 | 2024-01-16 二 | 5.24 | 5.20 | 5.17 | 5.24 | 5.07 | -0.58% | 1.15% | 82124 | 4221万 | 36.89 | 38.25 | 38.27 | 70 | 远望谷 | 2024-01-15 一 | 5.20 | 5.20 | 5.20 | 5.24 | 5.15 | 0.00% | 0.90% | 64017 | 3330万 | 37.1 | 38.47 | 38.5 | 71 | 远望谷 | 2024-01-12 五 | 5.31 | 5.31 | 5.20 | 5.33 | 5.19 | -2.07% | 1.04% | 74525 | 3915万 | 37.1 | 38.47 | 38.5 | 72 | 远望谷 | 2024-01-11 四 | 5.20 | 5.18 | 5.31 | 5.32 | 5.17 | 2.51% | 1.09% | 77481 | 4083万 | 37.88 | 39.28 | 39.31 | 73 | 远望谷 | 2024-01-10 三 | 5.26 | 5.27 | 5.18 | 5.26 | 5.14 | -1.71% | 1.21% | 86423 | 4492万 | 36.96 | 38.32 | 38.35 | 74 | 远望谷 | 2024-01-09 二 | 5.25 | 5.24 | 5.27 | 5.35 | 5.22 | 0.57% | 1.28% | 91029 | 4808万 | 37.6 | 38.99 | 39.01 | 75 | 远望谷 | 2024-01-08 一 | 5.31 | 5.33 | 5.24 | 5.37 | 5.24 | -1.69% | 1.24% | 88757 | 4711万 | 37.39 | 38.76 | 38.79 | 76 | 远望谷 | 2024-01-05 五 | 5.43 | 5.47 | 5.33 | 5.50 | 5.30 | -2.56% | 1.32% | 93862 | 5063万 | 38.03 | 39.43 | 39.46 | 77 | 远望谷 | 2024-01-04 四 | 5.45 | 5.47 | 5.47 | 5.51 | 5.42 | 0.00% | 1.02% | 72912 | 3988万 | 39.03 | 40.46 | 40.49 | 78 | 远望谷 | 2024-01-03 三 | 5.51 | 5.51 | 5.47 | 5.52 | 5.42 | -0.73% | 1.33% | 95101 | 5200万 | 39.03 | 40.46 | 40.49 | 79 | 远望谷 | 2024-01-02 二 | 5.53 | 5.50 | 5.51 | 5.57 | 5.48 | 0.18% | 1.50% | 106863 | 5903万 | 39.31 | 40.76 | 40.79 | 80 | 远望谷 | 2023-12-29 五 | 5.43 | 5.44 | 5.50 | 5.53 | 5.41 | 1.10% | 1.43% | 101833 | 5590万 | 39.24 | 40.69 | 40.72 | 81 | 远望谷 | 2023-12-28 四 | 5.39 | 5.38 | 5.44 | 5.47 | 5.31 | 1.12% | 1.55% | 110456 | 5984万 | 38.81 | 40.24 | 40.27 | 82 | 远望谷 | 2023-12-27 三 | 5.30 | 5.32 | 5.38 | 5.40 | 5.30 | 1.13% | 1.17% | 83196 | 4460万 | 38.38 | 39.8 | 39.83 | 83 | 远望谷 | 2023-12-26 二 | 5.48 | 5.45 | 5.32 | 5.50 | 5.30 | -2.39% | 1.19% | 85081 | 4554万 | 37.96 | 39.36 | 39.38 | 84 | 远望谷 | 2023-12-25 一 | 5.51 | 5.49 | 5.45 | 5.56 | 5.40 | -0.73% | 0.99% | 70651 | 3859万 | 38.88 | 40.32 | 40.35 | 85 | 远望谷 | 2023-12-22 五 | 5.67 | 5.67 | 5.49 | 5.67 | 5.47 | -3.17% | 1.72% | 122676 | 6807万 | 39.17 | 40.61 | 40.64 | 86 | 远望谷 | 2023-12-21 四 | 5.65 | 5.66 | 5.67 | 5.69 | 5.52 | 0.18% | 1.73% | 123419 | 6934万 | 40.45 | 41.94 | 41.97 | 87 | 远望谷 | 2023-12-20 三 | 5.75 | 5.75 | 5.66 | 5.78 | 5.65 | -1.57% | 1.27% | 90710 | 5181万 | 40.38 | 41.87 | 41.9 | 88 | 远望谷 | 2023-12-19 二 | 5.78 | 5.80 | 5.75 | 5.82 | 5.70 | -0.86% | 1.52% | 108754 | 6248万 | 41.02 | 42.54 | 42.57 | 89 | 远望谷 | 2023-12-18 一 | 5.87 | 5.90 | 5.80 | 5.90 | 5.77 | -1.69% | 1.46% | 104248 | 6075万 | 41.38 | 42.91 | 42.94 | 90 | 远望谷 | 2023-12-15 五 | 5.97 | 5.96 | 5.90 | 6.01 | 5.88 | -1.01% | 1.54% | 109960 | 6503万 | 42.09 | 43.65 | 43.68 | 91 | 远望谷 | 2023-12-14 四 | 6.03 | 6.01 | 5.96 | 6.05 | 5.94 | -0.83% | 1.81% | 129016 | 7733万 | 42.52 | 44.09 | 44.12 | 92 | 远望谷 | 2023-12-13 三 | 6.11 | 6.06 | 6.01 | 6.12 | 5.99 | -0.83% | 2.16% | 153836 | 9300万 | 42.88 | 44.46 | 44.49 | 93 | 远望谷 | 2023-12-12 二 | 6.00 | 6.00 | 6.06 | 6.11 | 5.98 | 1.00% | 1.95% | 138872 | 8397万 | 43.24 | 44.83 | 44.86 | 94 | 远望谷 | 2023-12-11 一 | 5.90 | 5.93 | 6.00 | 6.03 | 5.81 | 1.18% | 2.32% | 165695 | 9898万 | 42.81 | 44.39 | 44.42 | 95 | 远望谷 | 2023-12-08 五 | 5.98 | 5.97 | 5.93 | 6.04 | 5.93 | -0.67% | 2.70% | 192978 | 11549万 | 42.31 | 43.87 | 43.9 | 96 | 远望谷 | 2023-12-07 四 | 5.96 | 5.95 | 5.97 | 6.01 | 5.92 | 0.34% | 2.37% | 169297 | 10093万 | 42.59 | 44.16 | 44.2 | 97 | 远望谷 | 2023-12-06 三 | 5.97 | 5.98 | 5.95 | 6.01 | 5.91 | -0.50% | 3.14% | 223804 | 13316万 | 42.45 | 44.02 | 44.05 | 98 | 远望谷 | 2023-12-05 二 | 6.17 | 6.18 | 5.98 | 6.18 | 5.98 | -3.24% | 3.35% | 239225 | 14497万 | 42.66 | 44.24 | 44.27 | 99 | 远望谷 | 2023-12-04 一 | 6.18 | 6.18 | 6.18 | 6.23 | 6.15 | 0.00% | 2.91% | 207973 | 12883万 | 44.09 | 45.72 | 45.75 | 100 | 远望谷 | 2023-12-01 五 | 6.13 | 6.12 | 6.18 | 6.21 | 6.06 | 0.98% | 2.70% | 192742 | 11879万 | 44.09 | 45.72 | 45.75 | 101 | 远望谷 | 2023-11-30 四 | 6.20 | 6.20 | 6.12 | 6.26 | 6.06 | -1.29% | 4.86% | 346414 | 21232万 | 43.66 | 45.27 | 45.31 | 102 | 远望谷 | 2023-11-29 三 | 6.22 | 6.27 | 6.20 | 6.32 | 6.20 | -1.12% | 3.39% | 241953 | 15133万 | 44.23 | 45.86 | 45.9 | 103 | 远望谷 | 2023-11-28 二 | 6.22 | 6.27 | 6.27 | 6.35 | 6.19 | 0.00% | 4.02% | 286829 | 18009万 | 44.73 | 46.38 | 46.42 | 104 | 远望谷 | 2023-11-27 一 | 6.18 | 6.25 | 6.27 | 6.32 | 6.13 | 0.32% | 4.77% | 340570 | 21322万 | 44.73 | 46.38 | 46.42 | 105 | 远望谷 | 2023-11-24 五 | 6.51 | 6.49 | 6.25 | 6.58 | 6.20 | -3.70% | 9.01% | 642850 | 40644万 | 44.59 | 46.23 | 46.27 | 106 | 远望谷 | 2023-11-23 四 | 6.51 | 6.58 | 6.49 | 6.64 | 6.42 | -1.37% | 9.79% | 698782 | 45419万 | 46.3 | 48.01 | 48.04 | 107 | 远望谷 | 2023-11-22 三 | 6.73 | 6.82 | 6.58 | 6.80 | 6.48 | -3.52% | 14.36% | 1024882 | 67550万 | 46.95 | 48.68 | 48.71 | 108 | 远望谷 | 2023-11-21 二 | 6.52 | 6.45 | 6.82 | 7.10 | 6.44 | 5.74% | 22.96% | 1638079 | 110663万 | 48.66 | 50.45 | 50.49 | 109 | 远望谷 | 2023-11-20 一 | 6.70 | 6.40 | 6.45 | 6.85 | 6.42 | 0.78% | 22.05% | 1573269 | 103325万 | 46.02 | 47.71 | 47.75 | 110 | 远望谷 | 2023-11-17 五 | 5.84 | 5.82 | 6.40 | 6.40 | 5.80 | 9.97% | 6.63% | 473172 | 29803万 | 45.66 | 47.34 | 47.38 | 111 | 远望谷 | 2023-11-16 四 | 5.70 | 5.70 | 5.82 | 5.95 | 5.66 | 2.11% | 4.23% | 302093 | 17636万 | 41.52 | 43.05 | 43.08 | 112 | 远望谷 | 2023-11-15 三 | 5.79 | 5.75 | 5.70 | 5.80 | 5.69 | -0.87% | 1.16% | 82851 | 4743万 | 40.67 | 42.17 | 42.2 | 113 | 远望谷 | 2023-11-14 二 | 5.70 | 5.71 | 5.75 | 5.78 | 5.67 | 0.70% | 1.80% | 128284 | 7363万 | 41.02 | 42.54 | 42.57 | 114 | 远望谷 | 2023-11-13 一 | 5.58 | 5.55 | 5.71 | 5.74 | 5.57 | 2.88% | 1.88% | 134293 | 7621万 | 40.74 | 42.24 | 42.27 | 115 | 远望谷 | 2023-11-10 五 | 5.50 | 5.53 | 5.55 | 5.58 | 5.46 | 0.36% | 1.25% | 88999 | 4932万 | 39.6 | 41.06 | 41.09 | 116 | 远望谷 | 2023-11-09 四 | 5.62 | 5.62 | 5.53 | 5.62 | 5.50 | -1.60% | 1.70% | 121129 | 6709万 | 39.45 | 40.91 | 40.94 | 117 | 远望谷 | 2023-11-08 三 | 5.64 | 5.63 | 5.62 | 5.65 | 5.56 | -0.18% | 1.37% | 98012 | 5500万 | 40.1 | 41.57 | 41.6 | 118 | 远望谷 | 2023-11-07 二 | 5.60 | 5.59 | 5.63 | 5.64 | 5.56 | 0.72% | 1.54% | 109607 | 6144万 | 40.17 | 41.65 | 41.68 | 119 | 远望谷 | 2023-11-06 一 | 5.53 | 5.49 | 5.59 | 5.61 | 5.49 | 1.82% | 1.62% | 115346 | 6408万 | 39.88 | 41.35 | 41.38 | 120 | 远望谷 | 2023-11-03 五 | 5.38 | 5.40 | 5.49 | 5.55 | 5.38 | 1.67% | 2.12% | 151244 | 8292万 | 39.17 | 40.61 | 40.64 | 121 | 远望谷 | 2023-11-02 四 | 5.50 | 5.47 | 5.40 | 5.54 | 5.39 | -1.28% | 1.38% | 98257 | 5351万 | 38.53 | 39.95 | 39.98 | 122 | 远望谷 | 2023-11-01 三 | 5.45 | 5.48 | 5.47 | 5.54 | 5.43 | -0.18% | 2.07% | 148036 | 8119万 | 39.03 | 40.46 | 40.49 | 123 | 远望谷 | 2023-10-31 二 | 5.58 | 5.62 | 5.48 | 5.58 | 5.38 | -2.49% | 3.66% | 261334 | 14276万 | 39.1 | 40.54 | 40.57 | 124 | 远望谷 | 2023-10-30 一 | 5.42 | 5.42 | 5.62 | 5.65 | 5.36 | 3.69% | 2.12% | 150928 | 8376万 | 40.1 | 41.57 | 46.45 | 125 | 远望谷 | 2023-10-27 五 | 5.48 | 5.49 | 5.42 | 5.48 | 5.34 | -1.28% | 1.65% | 117745 | 6371万 | 38.67 | 40.09 | 44.8 | 126 | 远望谷 | 2023-10-26 四 | 5.43 | 5.45 | 5.49 | 5.50 | 5.37 | 0.73% | 1.13% | 80613 | 4390万 | 39.17 | 40.61 | 45.37 | 127 | 远望谷 | 2023-10-25 三 | 5.33 | 5.30 | 5.45 | 5.49 | 5.30 | 2.83% | 1.57% | 111836 | 6074万 | 38.88 | 40.32 | 45.04 | 128 | 远望谷 | 2023-10-24 二 | 5.22 | 5.23 | 5.30 | 5.36 | 5.17 | 1.34% | 1.63% | 116137 | 6129万 | 37.81 | 39.21 | 43.8 | 129 | 远望谷 | 2023-10-23 一 | 5.37 | 5.35 | 5.23 | 5.39 | 5.19 | -2.24% | 1.49% | 106071 | 5612万 | 37.31 | 38.69 | 43.23 | 130 | 远望谷 | 2023-10-20 五 | 5.46 | 5.50 | 5.35 | 5.53 | 5.34 | -2.73% | 1.60% | 114207 | 6180万 | 38.17 | 39.58 | 44.22 | 131 | 远望谷 | 2023-10-19 四 | 5.53 | 5.53 | 5.50 | 5.64 | 5.49 | -0.54% | 1.52% | 108374 | 6031万 | 39.24 | 40.69 | 45.46 | 132 | 远望谷 | 2023-10-18 三 | 5.60 | 5.60 | 5.53 | 5.60 | 5.49 | -1.25% | 1.70% | 121568 | 6720万 | 39.45 | 40.91 | 45.7 | 133 | 远望谷 | 2023-10-17 二 | 5.64 | 5.61 | 5.60 | 5.64 | 5.56 | -0.18% | 1.35% | 96181 | 5384万 | 39.95 | 41.43 | 46.28 | 134 | 远望谷 | 2023-10-16 一 | 5.69 | 5.71 | 5.61 | 5.70 | 5.58 | -1.75% | 1.76% | 125678 | 7071万 | 40.03 | 41.5 | 46.37 | 135 | 远望谷 | 2023-10-13 五 | 5.72 | 5.74 | 5.71 | 5.80 | 5.68 | -0.52% | 2.10% | 149770 | 8597万 | 40.74 | 42.24 | 47.19 | 136 | 远望谷 | 2023-10-12 四 | 5.74 | 5.74 | 5.74 | 5.79 | 5.68 | 0.00% | 1.63% | 116208 | 6654万 | 40.95 | 42.46 | 47.44 | 137 | 远望谷 | 2023-10-11 三 | 5.75 | 5.75 | 5.74 | 5.79 | 5.68 | -0.17% | 2.01% | 143290 | 8225万 | 40.95 | 42.46 | 47.44 | 138 | 远望谷 | 2023-10-10 二 | 5.75 | 5.78 | 5.75 | 5.80 | 5.71 | -0.52% | 2.49% | 177480 | 10210万 | 41.02 | 42.54 | 47.52 | 139 | 远望谷 | 2023-10-09 一 | 5.69 | 5.71 | 5.78 | 5.79 | 5.65 | 1.23% | 2.91% | 207402 | 11900万 | 41.24 | 42.76 | 47.77 | 140 | 远望谷 | 2023-09-28 四 | 5.59 | 5.59 | 5.71 | 5.74 | 5.59 | 2.15% | 2.20% | 157261 | 8960万 | 40.74 | 42.24 | 47.19 | 141 | 远望谷 | 2023-09-27 三 | 5.60 | 5.59 | 5.59 | 5.64 | 5.53 | 0.00% | 1.53% | 108893 | 6096万 | 39.88 | 41.35 | 46.2 | 142 | 远望谷 | 2023-09-26 二 | 5.63 | 5.66 | 5.59 | 5.69 | 5.58 | -1.24% | 1.53% | 108885 | 6108万 | 39.88 | 41.35 | 46.2 | 143 | 远望谷 | 2023-09-25 一 | 5.62 | 5.64 | 5.66 | 5.79 | 5.58 | 0.35% | 3.00% | 213931 | 12166万 | 40.38 | 41.87 | 46.78 | 144 | 远望谷 | 2023-09-22 五 | 5.43 | 5.47 | 5.64 | 5.66 | 5.40 | 3.11% | 3.10% | 220984 | 12314万 | 40.24 | 41.72 | 46.61 | 145 | 远望谷 | 2023-09-21 四 | 5.34 | 5.36 | 5.47 | 5.51 | 5.32 | 2.05% | 2.21% | 157896 | 8597万 | 39.03 | 40.46 | 45.21 | 146 | 远望谷 | 2023-09-20 三 | 5.32 | 5.34 | 5.36 | 5.45 | 5.30 | 0.37% | 1.30% | 92553 | 4997万 | 38.24 | 39.65 | 44.3 | 147 | 远望谷 | 2023-09-19 二 | 5.45 | 5.44 | 5.34 | 5.45 | 5.32 | -1.84% | 1.30% | 92976 | 4976万 | 38.1 | 39.5 | 44.13 | 148 | 远望谷 | 2023-09-18 一 | 5.45 | 5.44 | 5.44 | 5.48 | 5.37 | 0.00% | 0.97% | 69077 | 3757万 | 38.81 | 40.24 | 44.96 | 149 | 远望谷 | 2023-09-15 五 | 5.52 | 5.53 | 5.44 | 5.53 | 5.40 | -1.63% | 1.34% | 95765 | 5211万 | 38.81 | 40.24 | 44.96 | 150 | 远望谷 | 2023-09-14 四 | 5.56 | 5.56 | 5.53 | 5.59 | 5.45 | -0.54% | 2.01% | 143160 | 7893万 | 39.45 | 40.91 | 45.7 | 151 | 远望谷 | 2023-09-13 三 | 5.56 | 5.57 | 5.56 | 5.70 | 5.52 | -0.18% | 2.81% | 200173 | 11203万 | 39.67 | 41.13 | 45.95 | 152 | 远望谷 | 2023-09-12 二 | 5.58 | 5.58 | 5.57 | 5.61 | 5.53 | -0.18% | 1.36% | 96986 | 5401万 | 39.74 | 41.2 | 46.04 | 153 | 远望谷 | 2023-09-11 一 | 5.60 | 5.61 | 5.58 | 5.64 | 5.56 | -0.53% | 1.65% | 117538 | 6571万 | 39.81 | 41.28 | 46.12 | 154 | 远望谷 | 2023-09-08 五 | 5.50 | 5.53 | 5.61 | 5.64 | 5.50 | 1.45% | 1.80% | 128145 | 7167万 | 40.03 | 41.5 | 46.37 | 155 | 远望谷 | 2023-09-07 四 | 5.57 | 5.60 | 5.53 | 5.61 | 5.53 | -1.25% | 1.68% | 120039 | 6679万 | 39.45 | 40.91 | 45.7 | 156 | 远望谷 | 2023-09-06 三 | 5.46 | 5.49 | 5.60 | 5.61 | 5.43 | 2.00% | 2.42% | 172888 | 9613万 | 39.95 | 41.43 | 46.28 | 157 | 远望谷 | 2023-09-05 二 | 5.46 | 5.46 | 5.49 | 5.57 | 5.43 | 0.55% | 1.90% | 135676 | 7464万 | 39.17 | 40.61 | 45.37 | 158 | 远望谷 | 2023-09-04 一 | 5.48 | 5.43 | 5.46 | 5.48 | 5.39 | 0.55% | 1.69% | 120661 | 6551万 | 38.95 | 40.39 | 45.13 | 159 | 远望谷 | 2023-09-01 五 | 5.50 | 5.49 | 5.43 | 5.51 | 5.39 | -1.09% | 1.48% | 105461 | 5738万 | 38.74 | 40.17 | 44.88 | 160 | 远望谷 | 2023-08-31 四 | 5.53 | 5.51 | 5.49 | 5.54 | 5.44 | -0.36% | 1.93% | 137994 | 7558万 | 39.17 | 40.61 | 45.37 | 161 | 远望谷 | 2023-08-30 三 | 5.55 | 5.50 | 5.51 | 5.65 | 5.47 | 0.18% | 3.16% | 225571 | 12480万 | 39.31 | 40.76 | 45.54 | 162 | 远望谷 | 2023-08-29 二 | 5.16 | 5.21 | 5.50 | 5.61 | 5.15 | 5.57% | 3.27% | 233310 | 12706万 | 39.24 | 40.69 | 9753.5 | 163 | 远望谷 | 2023-08-28 一 | 5.30 | 5.05 | 5.21 | 5.35 | 5.17 | 3.17% | 1.95% | 138846 | 7317万 | 37.17 | 38.54 | 9239.23 | 164 | 远望谷 | 2023-08-25 五 | 5.30 | 5.34 | 5.05 | 5.31 | 5.03 | -5.43% | 1.92% | 136895 | 7056万 | 36.03 | 37.36 | 8955.49 | 165 | 远望谷 | 2023-08-23 三 | 5.37 | 5.38 | 5.35 | 5.41 | 5.30 | -0.56% | 1.36% | 96831 | 5201万 | 38.17 | 39.58 | 9487.5 | 166 | 远望谷 | 2023-08-22 二 | 5.29 | 5.26 | 5.38 | 5.41 | 5.24 | 2.28% | 1.67% | 119226 | 6348万 | 38.38 | 39.8 | 9540.7 |
|
行情刷新 | 流通股东
|