| 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 | 2024-04-16 二 | 4.25 | 4.27 | 3.85 | 4.25 | 3.84 | -9.84% | 2.96% | 211084 | 8313万 | 27.47 | 28.48 | 101.3 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 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 | 2024-04-26 五 | 4.70 | 4.41 | 4.85 | 4.85 | 4.70 | 9.98% | 1.93% | 137528 | 6633万 | 34.6 | 35.88 | 28.85 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 远望谷 | 2024-05-13 一 | 4.92 | 4.96 | 4.83 | 4.96 | 4.81 | -2.62% | 2.14% | 152748 | 7445万 | 34.46 | 35.73 | 28.74 | | 17 | 远望谷 | 2024-05-14 二 | 4.83 | 4.83 | 4.87 | 4.94 | 4.83 | 0.83% | 1.45% | 103664 | 5057万 | 34.75 | 36.03 | 28.97 | | 18 | 远望谷 | 2024-05-15 三 | 4.85 | 4.87 | 4.98 | 5.06 | 4.80 | 2.26% | 3.47% | 247383 | 12325万 | 35.53 | 36.84 | 29.63 | | 19 | 远望谷 | 2024-05-16 四 | 4.98 | 4.98 | 5.00 | 5.12 | 4.98 | 0.40% | 2.56% | 182543 | 9168万 | 35.67 | 36.99 | 29.75 | | 20 | 远望谷 | 2024-05-17 五 | 5.02 | 5.00 | 5.04 | 5.04 | 4.95 | 0.80% | 2.19% | 156111 | 7815万 | 35.96 | 37.28 | 29.99 | | 21 | 远望谷 | 2024-05-20 一 | 5.05 | 5.02 | 5.00 | 5.07 | 4.97 | -0.40% | 1.87% | 133496 | 6672万 | 35.67 | 36.99 | 29.75 | | 22 | 远望谷 | 2024-05-21 二 | 5.00 | 5.00 | 5.00 | 5.05 | 4.95 | 0.00% | 1.55% | 110758 | 5540万 | 35.67 | 36.99 | 29.75 | | 23 | 远望谷 | 2024-05-22 三 | 4.98 | 5.00 | 5.05 | 5.05 | 4.97 | 1.00% | 1.65% | 117752 | 5924万 | 36.03 | 37.36 | 30.04 | | 24 | 远望谷 | 2024-05-23 四 | 5.07 | 5.05 | 4.91 | 5.07 | 4.88 | -2.77% | 1.74% | 124216 | 6140万 | 35.03 | 36.32 | 29.21 | | 25 | 远望谷 | 2024-05-24 五 | 4.90 | 4.91 | 4.85 | 4.96 | 4.84 | -1.22% | 1.19% | 84791 | 4150万 | 34.6 | 35.88 | 28.85 | | 26 | 远望谷 | 2024-05-27 一 | 4.84 | 4.85 | 4.93 | 4.93 | 4.75 | 1.65% | 1.42% | 101186 | 4887万 | 35.17 | 36.47 | 29.33 | | 27 | 远望谷 | 2024-05-28 二 | 4.90 | 4.93 | 4.87 | 4.95 | 4.84 | -1.22% | 1.03% | 73787 | 3608万 | 34.75 | 36.03 | 28.97 | | 28 | 远望谷 | 2024-05-29 三 | 4.82 | 4.87 | 4.85 | 4.90 | 4.79 | -0.41% | 0.98% | 69898 | 3388万 | 34.6 | 35.88 | 28.85 | | 29 | 远望谷 | 2024-05-30 四 | 4.85 | 4.85 | 4.83 | 4.86 | 4.76 | -0.41% | 0.79% | 56116 | 2703万 | 34.46 | 35.73 | 28.74 | | 30 | 远望谷 | 2024-05-31 五 | 4.86 | 4.83 | 4.88 | 4.91 | 4.83 | 1.04% | 1.13% | 80491 | 3924万 | 34.82 | 36.1 | 29.03 | | 31 | 远望谷 | 2024-06-03 一 | 4.95 | 4.88 | 4.76 | 4.96 | 4.71 | -2.46% | 1.53% | 108836 | 5230万 | 33.96 | 35.21 | 28.32 | | 32 | 远望谷 | 2024-06-04 二 | 4.69 | 4.76 | 4.66 | 4.75 | 4.55 | -2.10% | 1.56% | 111517 | 5168万 | 33.25 | 34.47 | 27.72 | | 33 | 远望谷 | 2024-06-05 三 | 4.19 | 4.66 | 4.35 | 4.46 | 4.19 | -6.65% | 4.62% | 329506 | 14178万 | 31.04 | 32.18 | 25.88 | | 34 | 远望谷 | 2024-06-06 四 | 4.32 | 4.35 | 4.13 | 4.45 | 4.05 | -5.06% | 3.14% | 224347 | 9446万 | 29.47 | 30.55 | 24.57 | | 35 | 远望谷 | 2024-06-07 五 | 4.15 | 4.13 | 4.23 | 4.28 | 4.14 | 2.42% | 2.06% | 146723 | 6186万 | 30.18 | 31.29 | 25.17 | | 36 | 远望谷 | 2024-06-11 二 | 4.24 | 4.23 | 4.37 | 4.39 | 4.14 | 3.31% | 2.04% | 145737 | 6254万 | 31.18 | 32.33 | 26 | | 37 | 远望谷 | 2024-06-12 三 | 4.39 | 4.37 | 4.50 | 4.53 | 4.36 | 2.97% | 1.58% | 112415 | 5025万 | 32.11 | 33.29 | 26.77 | | 38 | 远望谷 | 2024-06-13 四 | 4.49 | 4.50 | 4.46 | 4.57 | 4.43 | -0.89% | 1.17% | 83536 | 3740万 | 31.82 | 32.99 | 26.53 | | 39 | 远望谷 | 2024-06-14 五 | 4.45 | 4.46 | 4.54 | 4.56 | 4.41 | 1.79% | 1.39% | 98886 | 4456万 | 32.39 | 33.58 | 27.01 | | 40 | 远望谷 | 2024-06-17 一 | 4.59 | 4.54 | 4.64 | 4.71 | 4.56 | 2.20% | 2.23% | 159174 | 7384万 | 33.1 | 34.32 | 27.61 | | 41 | 远望谷 | 2024-06-18 二 | 4.60 | 4.64 | 4.79 | 4.81 | 4.59 | 3.23% | 2.25% | 160519 | 7610万 | 34.17 | 35.43 | 28.5 | | 42 | 远望谷 | 2024-06-19 三 | 4.79 | 4.79 | 4.82 | 4.92 | 4.79 | 0.63% | 2.10% | 150027 | 7280万 | 34.39 | 35.66 | 28.68 | | 43 | 远望谷 | 2024-06-20 四 | 4.84 | 4.82 | 4.68 | 4.87 | 4.68 | -2.90% | 2.14% | 152605 | 7216万 | 33.39 | 34.62 | 27.84 | | 44 | 远望谷 | 2024-06-21 五 | 4.71 | 4.68 | 4.63 | 4.74 | 4.58 | -1.07% | 1.21% | 86658 | 4034万 | 33.03 | 34.25 | 27.55 | | 45 | 远望谷 | 2024-06-24 一 | 4.61 | 4.63 | 4.41 | 4.65 | 4.40 | -4.75% | 1.78% | 127147 | 5695万 | 31.46 | 32.62 | 26.24 | | 46 | 远望谷 | 2024-06-25 二 | 4.42 | 4.41 | 4.38 | 4.50 | 4.35 | -0.68% | 1.57% | 111810 | 4943万 | 31.25 | 32.4 | 26.06 | | 47 | 远望谷 | 2024-06-26 三 | 4.38 | 4.38 | 4.65 | 4.66 | 4.34 | 6.16% | 1.73% | 123667 | 5598万 | 33.18 | 34.4 | 27.66 | | 48 | 远望谷 | 2024-06-27 四 | 4.62 | 4.65 | 4.55 | 4.70 | 4.55 | -2.15% | 1.44% | 102831 | 4751万 | 32.46 | 33.66 | 27.07 | | 49 | 远望谷 | 2024-06-28 五 | 4.51 | 4.55 | 4.62 | 4.70 | 4.50 | 1.54% | 1.50% | 107214 | 4978万 | 32.96 | 34.18 | 27.49 | | 50 | 远望谷 | 2024-07-01 一 | 4.65 | 4.62 | 4.60 | 4.68 | 4.51 | -0.43% | 1.18% | 83952 | 3839万 | 32.82 | 34.03 | 27.37 | | 51 | 远望谷 | 2024-07-02 二 | 4.60 | 4.60 | 4.67 | 4.73 | 4.58 | 1.52% | 1.66% | 118139 | 5525万 | 33.32 | 34.55 | 27.78 | | 52 | 远望谷 | 2024-07-03 三 | 4.69 | 4.67 | 4.62 | 4.74 | 4.59 | -1.07% | 1.19% | 84973 | 3941万 | 32.96 | 34.18 | 27.49 | | 53 | 远望谷 | 2024-07-04 四 | 4.62 | 4.62 | 4.46 | 4.68 | 4.46 | -3.46% | 1.38% | 98504 | 4479万 | 31.82 | 32.99 | 26.53 | | 54 | 远望谷 | 2024-07-05 五 | 4.45 | 4.46 | 4.55 | 4.56 | 4.39 | 2.02% | 1.10% | 78787 | 3541万 | 32.46 | 33.66 | 27.07 | | 55 | 远望谷 | 2024-07-08 一 | 4.55 | 4.55 | 4.37 | 4.58 | 4.36 | -3.96% | 1.20% | 85808 | 3787万 | 31.18 | 32.33 | 26 | | 56 | 远望谷 | 2024-07-09 二 | 4.35 | 4.37 | 4.49 | 4.50 | 4.28 | 2.75% | 1.38% | 98189 | 4330万 | 32.03 | 33.22 | 26.71 | | 57 | 远望谷 | 2024-07-10 三 | 4.47 | 4.49 | 4.58 | 4.65 | 4.44 | 2.00% | 1.84% | 130958 | 5985万 | 32.68 | 33.88 | 27.25 | | 58 | 远望谷 | 2024-07-11 四 | 4.70 | 4.58 | 4.79 | 4.99 | 4.63 | 4.59% | 4.04% | 287966 | 13742万 | 34.17 | 35.43 | 28.5 | | 59 | 远望谷 | 2024-07-12 五 | 4.72 | 4.79 | 4.73 | 4.76 | 4.68 | -1.25% | 2.15% | 153214 | 7228万 | 33.75 | 34.99 | 28.14 | | 60 | 远望谷 | 2024-07-15 一 | 4.70 | 4.73 | 4.68 | 4.72 | 4.63 | -1.06% | 1.37% | 97757 | 4567万 | 33.39 | 34.62 | 27.84 | | 61 | 远望谷 | 2024-07-16 二 | 4.63 | 4.68 | 4.72 | 4.74 | 4.61 | 0.85% | 1.56% | 110947 | 5203万 | 33.68 | 34.92 | 28.08 | | 62 | 远望谷 | 2024-07-17 三 | 4.71 | 4.72 | 4.52 | 4.71 | 4.52 | -4.24% | 1.76% | 125805 | 5775万 | 32.25 | 33.44 | 26.89 | | 63 | 远望谷 | 2024-07-18 四 | 4.50 | 4.52 | 4.40 | 4.52 | 4.31 | -2.65% | 1.96% | 139730 | 6120万 | 31.39 | 32.55 | 26.18 | | 64 | 远望谷 | 2024-07-19 五 | 4.37 | 4.40 | 4.46 | 4.48 | 4.35 | 1.36% | 1.24% | 88246 | 3910万 | 31.82 | 32.99 | 26.53 | | 65 | 远望谷 | 2024-07-22 一 | 4.43 | 4.46 | 4.54 | 4.54 | 4.43 | 1.79% | 1.03% | 73810 | 3327万 | 32.39 | 33.58 | 27.01 | | 66 | 远望谷 | 2024-07-23 二 | 4.51 | 4.54 | 4.44 | 4.56 | 4.42 | -2.20% | 1.01% | 72029 | 3241万 | 31.68 | 32.85 | 26.42 | | 67 | 远望谷 | 2024-07-24 三 | 4.40 | 4.44 | 4.35 | 4.46 | 4.34 | -2.03% | 1.31% | 93654 | 4102万 | 31.04 | 32.18 | 25.88 | | 68 | 远望谷 | 2024-07-25 四 | 4.32 | 4.35 | 4.30 | 4.36 | 4.20 | -1.15% | 1.33% | 94926 | 4052万 | 30.68 | 31.81 | 25.58 | | 69 | 远望谷 | 2024-07-26 五 | 4.31 | 4.30 | 4.43 | 4.43 | 4.30 | 3.02% | 1.22% | 87388 | 3839万 | 31.61 | 32.77 | 26.36 | | 70 | 远望谷 | 2024-07-29 一 | 4.43 | 4.43 | 4.48 | 4.51 | 4.38 | 1.13% | 1.08% | 77241 | 3441万 | 31.96 | 33.14 | 26.65 | | 71 | 远望谷 | 2024-07-30 二 | 4.45 | 4.48 | 4.52 | 4.57 | 4.42 | 0.89% | 1.18% | 84044 | 3798万 | 32.25 | 33.44 | 26.89 | | 72 | 远望谷 | 2024-07-31 三 | 4.54 | 4.52 | 4.61 | 4.62 | 4.50 | 1.99% | 1.60% | 114502 | 5255万 | 32.89 | 34.1 | 27.43 | | 73 | 远望谷 | 2024-08-01 四 | 4.70 | 4.61 | 4.65 | 4.72 | 4.62 | 0.87% | 1.88% | 134224 | 6250万 | 33.18 | 34.4 | 27.66 | | 74 | 远望谷 | 2024-08-02 五 | 4.60 | 4.65 | 4.53 | 4.67 | 4.52 | -2.58% | 1.34% | 95891 | 4409万 | 32.32 | 33.51 | 26.95 | | 75 | 远望谷 | 2024-08-05 一 | 4.48 | 4.53 | 4.36 | 4.54 | 4.36 | -3.75% | 1.59% | 113262 | 5029万 | 31.11 | 32.25 | 25.94 | | 76 | 远望谷 | 2024-08-06 二 | 4.40 | 4.36 | 4.41 | 4.46 | 4.36 | 1.15% | 1.12% | 79811 | 3505万 | 31.46 | 32.62 | 26.24 | | 77 | 远望谷 | 2024-08-07 三 | 4.40 | 4.41 | 4.49 | 4.51 | 4.40 | 1.81% | 1.22% | 87015 | 3892万 | 32.03 | 33.22 | 26.71 | | 78 | 远望谷 | 2024-08-08 四 | 4.47 | 4.49 | 4.43 | 4.50 | 4.35 | -1.34% | 1.19% | 84665 | 3734万 | 31.61 | 32.77 | 26.36 | | 79 | 远望谷 | 2024-08-09 五 | 4.45 | 4.43 | 4.43 | 4.49 | 4.42 | 0.00% | 0.84% | 60156 | 2680万 | 31.61 | 32.77 | 26.36 | | 80 | 远望谷 | 2024-08-12 一 | 4.40 | 4.43 | 4.36 | 4.42 | 4.34 | -1.58% | 0.83% | 59487 | 2602万 | 31.11 | 32.25 | 25.94 | | 81 | 远望谷 | 2024-08-13 二 | 4.35 | 4.36 | 4.42 | 4.42 | 4.32 | 1.38% | 0.79% | 56106 | 2453万 | 31.53 | 32.7 | 26.3 | | 82 | 远望谷 | 2024-08-14 三 | 4.42 | 4.42 | 4.47 | 4.49 | 4.40 | 1.13% | 1.01% | 72308 | 3221万 | 31.89 | 33.07 | 26.59 | | 83 | 远望谷 | 2024-08-15 四 | 4.38 | 4.47 | 4.30 | 4.38 | 4.10 | -3.80% | 3.35% | 238733 | 10176万 | 30.68 | 31.81 | 177.84 | | 84 | 远望谷 | 2024-08-16 五 | 4.28 | 4.30 | 4.29 | 4.35 | 4.25 | -0.23% | 1.93% | 137668 | 5930万 | 30.61 | 31.74 | 177.43 | | 85 | 远望谷 | 2024-08-19 一 | 4.27 | 4.29 | 4.23 | 4.32 | 4.21 | -1.40% | 1.35% | 96202 | 4089万 | 30.18 | 31.29 | 174.95 | | 86 | 远望谷 | 2024-08-20 二 | 4.22 | 4.23 | 4.10 | 4.23 | 4.09 | -3.07% | 1.47% | 105113 | 4339万 | 29.25 | 30.33 | 169.57 | | 87 | 远望谷 | 2024-08-21 三 | 4.06 | 4.10 | 4.12 | 4.15 | 4.06 | 0.49% | 0.77% | 54717 | 2254万 | 29.39 | 30.48 | 170.4 | | 88 | 远望谷 | 2024-08-22 四 | 4.10 | 4.12 | 4.03 | 4.15 | 4.02 | -2.18% | 0.94% | 66791 | 2724万 | 28.75 | 29.81 | 166.67 | | 89 | 远望谷 | 2024-08-23 五 | 4.02 | 4.03 | 4.07 | 4.11 | 3.99 | 0.99% | 0.98% | 69766 | 2827万 | 29.04 | 30.11 | 168.33 | | 90 | 远望谷 | 2024-08-26 一 | 4.10 | 4.07 | 4.12 | 4.13 | 4.05 | 1.23% | 0.76% | 53897 | 2209万 | 29.39 | 30.48 | 170.4 | | 91 | 远望谷 | 2024-08-27 二 | 4.10 | 4.12 | 3.99 | 4.10 | 3.98 | -3.16% | 1.00% | 71194 | 2864万 | 28.47 | 29.52 | 165.02 | | 92 | 远望谷 | 2024-08-28 三 | 3.98 | 3.99 | 3.98 | 4.03 | 3.91 | -0.25% | 0.77% | 55286 | 2197万 | 28.4 | 29.44 | 164.61 | | 93 | 远望谷 | 2024-08-29 四 | 3.97 | 3.98 | 4.05 | 4.07 | 3.92 | 1.76% | 1.17% | 83421 | 3346万 | 28.9 | 29.96 | 167.5 | | 94 | 远望谷 | 2024-08-30 五 | 4.06 | 4.05 | 4.14 | 4.19 | 4.03 | 2.22% | 1.39% | 99389 | 4111万 | 29.54 | 30.63 | 171.22 | | 95 | 远望谷 | 2024-09-02 一 | 4.14 | 4.14 | 4.04 | 4.17 | 4.03 | -2.42% | 0.95% | 67787 | 2777万 | 28.82 | 29.89 | 167.09 | | 96 | 远望谷 | 2024-09-03 二 | 4.04 | 4.04 | 4.08 | 4.09 | 3.99 | 0.99% | 1.11% | 79541 | 3210万 | 29.11 | 30.18 | 168.74 | | 97 | 远望谷 | 2024-09-04 三 | 4.04 | 4.08 | 4.03 | 4.10 | 4.01 | -1.23% | 0.88% | 62563 | 2530万 | 28.75 | 29.81 | 166.67 | | 98 | 远望谷 | 2024-09-05 四 | 4.05 | 4.03 | 4.13 | 4.15 | 4.04 | 2.48% | 1.07% | 76051 | 3126万 | 29.47 | 30.55 | 170.81 | | 99 | 远望谷 | 2024-09-06 五 | 4.15 | 4.13 | 4.03 | 4.15 | 4.03 | -2.42% | 0.82% | 58755 | 2394万 | 28.75 | 29.81 | 166.67 | | 100 | 远望谷 | 2024-09-09 一 | 4.00 | 4.03 | 3.97 | 4.06 | 3.95 | -1.49% | 1.16% | 82511 | 3292万 | 28.32 | 29.37 | 164.19 | | 101 | 远望谷 | 2024-09-10 二 | 4.00 | 3.97 | 4.01 | 4.02 | 3.89 | 1.01% | 1.10% | 78603 | 3104万 | 28.61 | 29.66 | 165.85 | | 102 | 远望谷 | 2024-09-11 三 | 4.00 | 4.01 | 3.94 | 4.01 | 3.91 | -1.75% | 0.77% | 54720 | 2166万 | 28.11 | 29.15 | 162.95 | | 103 | 远望谷 | 2024-09-12 四 | 3.97 | 3.94 | 3.94 | 4.00 | 3.94 | 0.00% | 0.63% | 44840 | 1780万 | 28.11 | 29.15 | 162.95 | | 104 | 远望谷 | 2024-09-13 五 | 3.95 | 3.94 | 3.87 | 3.95 | 3.87 | -1.78% | 0.74% | 52881 | 2063万 | 27.61 | 28.63 | 160.06 | | 105 | 远望谷 | 2024-09-18 三 | 3.88 | 3.87 | 3.86 | 3.91 | 3.78 | -0.26% | 0.84% | 59851 | 2293万 | 27.54 | 28.55 | 159.64 | | 106 | 远望谷 | 2024-09-19 四 | 3.88 | 3.86 | 3.98 | 3.99 | 3.86 | 3.11% | 1.04% | 74048 | 2925万 | 28.4 | 29.44 | 164.61 | | 107 | 远望谷 | 2024-09-20 五 | 4.03 | 3.98 | 4.03 | 4.04 | 3.98 | 1.26% | 1.07% | 76045 | 3054万 | 28.75 | 29.81 | 166.67 | | 108 | 远望谷 | 2024-09-23 一 | 4.06 | 4.03 | 4.07 | 4.09 | 4.00 | 0.99% | 0.79% | 56145 | 2280万 | 29.04 | 30.11 | 168.33 | | 109 | 远望谷 | 2024-09-24 二 | 4.08 | 4.07 | 4.14 | 4.14 | 4.03 | 1.72% | 1.48% | 105433 | 4326万 | 29.54 | 30.63 | 171.22 | | 110 | 远望谷 | 2024-09-25 三 | 4.15 | 4.14 | 4.13 | 4.25 | 4.13 | -0.24% | 1.70% | 121432 | 5090万 | 29.47 | 30.55 | 170.81 | | 111 | 远望谷 | 2024-09-26 四 | 4.15 | 4.13 | 4.24 | 4.24 | 4.12 | 2.66% | 1.59% | 113310 | 4734万 | 30.25 | 31.37 | 175.36 | | 112 | 远望谷 | 2024-09-27 五 | 4.35 | 4.24 | 4.43 | 4.51 | 4.26 | 4.48% | 2.80% | 199413 | 8725万 | 31.61 | 32.77 | 183.22 | | 113 | 远望谷 | 2024-09-30 一 | 4.60 | 4.43 | 4.85 | 4.86 | 4.51 | 9.48% | 4.87% | 347584 | 16431万 | 34.6 | 35.88 | 200.59 | | 114 | 远望谷 | 2024-10-08 二 | 5.34 | 4.85 | 5.24 | 5.34 | 4.89 | 8.04% | 6.48% | 462128 | 23842万 | 37.39 | 38.76 | 216.72 | | 115 | 远望谷 | 2024-10-09 三 | 5.13 | 5.24 | 4.78 | 5.15 | 4.77 | -8.78% | 3.92% | 279896 | 13886万 | 34.1 | 35.36 | 197.69 | | 116 | 远望谷 | 2024-10-10 四 | 4.87 | 4.78 | 4.81 | 4.93 | 4.72 | 0.63% | 2.51% | 179110 | 8663万 | 34.32 | 35.58 | 198.93 | | 117 | 远望谷 | 2024-10-11 五 | 4.78 | 4.81 | 4.55 | 4.78 | 4.49 | -5.41% | 2.30% | 163831 | 7569万 | 32.46 | 33.66 | 188.18 | | 118 | 远望谷 | 2024-10-14 一 | 4.58 | 4.55 | 4.71 | 4.71 | 4.50 | 3.52% | 1.95% | 139399 | 6439万 | 33.6 | 34.84 | 194.8 | | 119 | 远望谷 | 2024-10-15 二 | 4.71 | 4.71 | 4.64 | 4.79 | 4.63 | -1.49% | 1.81% | 129491 | 6093万 | 33.1 | 34.32 | 191.9 | | 120 | 远望谷 | 2024-10-16 三 | 4.54 | 4.64 | 4.66 | 4.69 | 4.54 | 0.43% | 1.32% | 94345 | 4373万 | 33.25 | 34.47 | 192.73 | | 121 | 远望谷 | 2024-10-17 四 | 4.70 | 4.66 | 4.63 | 4.76 | 4.61 | -0.64% | 1.52% | 108256 | 5087万 | 33.03 | 34.25 | 191.49 | | 122 | 远望谷 | 2024-10-18 五 | 4.65 | 4.63 | 4.71 | 4.79 | 4.60 | 1.73% | 2.32% | 165812 | 7791万 | 33.6 | 34.84 | 194.8 | | 123 | 远望谷 | 2024-10-21 一 | 4.76 | 4.71 | 4.91 | 4.95 | 4.74 | 4.25% | 3.34% | 238078 | 11577万 | 35.03 | 36.32 | 203.07 | | 124 | 远望谷 | 2024-10-22 二 | 4.90 | 4.91 | 4.88 | 4.93 | 4.83 | -0.61% | 2.65% | 188966 | 9238万 | 34.82 | 36.1 | 201.83 | | 125 | 远望谷 | 2024-10-23 三 | 4.90 | 4.88 | 4.87 | 4.94 | 4.82 | -0.20% | 2.15% | 153643 | 7517万 | 34.75 | 36.03 | 201.42 | | 126 | 远望谷 | 2024-10-24 四 | 4.87 | 4.87 | 4.90 | 4.90 | 4.78 | 0.62% | 1.83% | 130414 | 6329万 | 34.96 | 36.25 | 202.66 | | 127 | 远望谷 | 2024-10-25 五 | 5.08 | 4.90 | 5.09 | 5.36 | 5.01 | 3.88% | 7.02% | 501120 | 25816万 | 36.32 | 37.65 | 210.51 | | 128 | 远望谷 | 2024-10-28 一 | 5.19 | 5.09 | 5.27 | 5.35 | 5.19 | 3.54% | 5.59% | 398757 | 21013万 | 37.6 | 38.99 | 217.96 | | 129 | 远望谷 | 2024-10-29 二 | 5.27 | 5.27 | 5.13 | 5.30 | 5.12 | -2.66% | 3.61% | 257480 | 13366万 | 36.6 | 37.95 | 212.17 | | 130 | 远望谷 | 2024-10-30 三 | 5.13 | 5.13 | 5.22 | 5.23 | 5.11 | 1.75% | 2.73% | 194505 | 10077万 | 37.24 | 38.62 | 63.21 | | 131 | 远望谷 | 2024-10-31 四 | 5.37 | 5.22 | 5.74 | 5.74 | 5.37 | 9.96% | 7.93% | 565484 | 32143万 | 40.95 | 42.46 | 69.51 | | 132 | 远望谷 | 2024-11-01 五 | 6.08 | 5.74 | 5.58 | 6.08 | 5.46 | -2.79% | 13.25% | 945114 | 54197万 | 39.81 | 41.28 | 67.57 | | 133 | 远望谷 | 2024-11-04 一 | 5.63 | 5.58 | 5.64 | 5.75 | 5.48 | 1.08% | 6.61% | 471896 | 26342万 | 40.24 | 41.72 | 68.3 | | 134 | 远望谷 | 2024-11-05 二 | 5.60 | 5.64 | 5.87 | 5.90 | 5.58 | 4.08% | 8.12% | 579180 | 33505万 | 41.88 | 43.42 | 71.08 | | 135 | 远望谷 | 2024-11-06 三 | 5.83 | 5.87 | 5.71 | 5.85 | 5.68 | -2.73% | 6.27% | 447646 | 25740万 | 40.74 | 42.24 | 69.14 | | 136 | 远望谷 | 2024-11-07 四 | 5.65 | 5.71 | 5.77 | 5.77 | 5.54 | 1.05% | 4.35% | 310413 | 17708万 | 41.17 | 42.68 | 69.87 | | 137 | 远望谷 | 2024-11-08 五 | 5.81 | 5.77 | 5.76 | 5.94 | 5.74 | -0.17% | 4.61% | 329067 | 19124万 | 41.1 | 42.61 | 69.75 | | 138 | 远望谷 | 2024-11-11 一 | 5.80 | 5.76 | 5.90 | 5.90 | 5.76 | 2.43% | 4.16% | 297143 | 17349万 | 42.09 | 43.65 | 71.44 | | 139 | 远望谷 | 2024-11-12 二 | 5.89 | 5.90 | 5.76 | 5.90 | 5.68 | -2.37% | 3.77% | 268944 | 15522万 | 41.1 | 42.61 | 69.75 | | 140 | 远望谷 | 2024-11-13 三 | 5.70 | 5.76 | 5.76 | 5.77 | 5.56 | 0.00% | 2.83% | 201758 | 11450万 | 41.1 | 42.61 | 69.75 | | 141 | 远望谷 | 2024-11-14 四 | 5.74 | 5.76 | 5.56 | 5.78 | 5.56 | -3.47% | 2.53% | 180431 | 10199万 | 39.67 | 41.13 | 67.33 | | 142 | 远望谷 | 2024-11-15 五 | 5.56 | 5.56 | 5.43 | 5.63 | 5.39 | -2.34% | 2.20% | 157131 | 8692万 | 38.74 | 40.17 | 65.75 | | 143 | 远望谷 | 2024-11-18 一 | 5.43 | 5.43 | 5.21 | 5.53 | 5.19 | -4.05% | 2.50% | 178220 | 9411万 | 37.17 | 38.54 | 63.09 | | 144 | 远望谷 | 2024-11-19 二 | 5.73 | 5.21 | 5.73 | 5.73 | 5.73 | 9.98% | 3.10% | 221046 | 12666万 | 40.88 | 42.39 | 69.39 | | 145 | 远望谷 | 2024-11-20 三 | 6.17 | 5.73 | 6.30 | 6.30 | 5.82 | 9.95% | 9.80% | 699250 | 43045万 | 44.95 | 46.6 | 76.29 | | 146 | 远望谷 | 2024-11-21 四 | 6.60 | 6.30 | 6.93 | 6.93 | 6.36 | 10.00% | 22.17% | 1581686 | 105348万 | 49.44 | 51.27 | 83.92 | | 147 | 远望谷 | 2024-11-22 五 | 7.46 | 6.93 | 7.62 | 7.62 | 7.02 | 9.96% | 30.01% | 2141197 | 160994万 | 54.37 | 56.37 | 92.27 |
|
行情刷新 | 流通股东
 |
