| 股票名称 | 代码 002200 | 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 | ST交投 | 2024-04-18 四 | 5.98 | 5.95 | 5.85 | 6.03 | 5.76 | -1.68% | 1.09% | 20154 | 1190万 | 10.77 | 10.77 | 226.72 | 2 | ST交投 | 2024-04-17 三 | 5.95 | 6.16 | 5.95 | 6.36 | 5.92 | -3.41% | 1.60% | 29547 | 1796万 | 10.96 | 10.96 | 230.59 | 3 | ST交投 | 2024-04-16 二 | 6.29 | 6.48 | 6.16 | 6.29 | 6.16 | -4.94% | 0.85% | 15619 | 964万 | 11.34 | 11.34 | 238.73 | 4 | ST交投 | 2024-04-15 一 | 6.48 | 6.82 | 6.48 | 6.56 | 6.48 | -4.99% | 0.56% | 10355 | 672万 | 11.93 | 11.93 | 251.13 | 5 | ST交投 | 2024-04-12 五 | 6.97 | 6.99 | 6.82 | 6.99 | 6.72 | -2.43% | 0.79% | 14515 | 1002万 | 12.56 | 12.56 | 264.31 | 6 | ST交投 | 2024-04-11 四 | 7.02 | 7.08 | 6.99 | 7.10 | 6.99 | -1.27% | 0.89% | 16363 | 1150万 | 12.87 | 12.87 | 270.9 | 7 | ST交投 | 2024-04-10 三 | 7.12 | 7.18 | 7.08 | 7.15 | 7.00 | -1.39% | 0.68% | 12470 | 881万 | 13.04 | 13.04 | 274.38 | 8 | ST交投 | 2024-04-09 二 | 7.05 | 7.09 | 7.18 | 7.20 | 7.04 | 1.27% | 0.82% | 15087 | 1073万 | 13.22 | 13.22 | 278.26 | 9 | ST交投 | 2024-04-08 一 | 7.15 | 7.16 | 7.09 | 7.15 | 7.02 | -0.98% | 0.76% | 13955 | 987万 | 13.06 | 13.06 | 274.77 | 10 | ST交投 | 2024-04-03 三 | 7.15 | 7.15 | 7.16 | 7.17 | 7.07 | 0.14% | 0.58% | 10635 | 757万 | 13.18 | 13.18 | 277.48 | 11 | ST交投 | 2024-04-02 二 | 7.14 | 7.13 | 7.15 | 7.16 | 7.07 | 0.28% | 0.60% | 11005 | 782万 | 13.17 | 13.17 | 277.1 | 12 | ST交投 | 2024-04-01 一 | 7.08 | 7.03 | 7.13 | 7.15 | 7.01 | 1.42% | 0.71% | 13160 | 931万 | 13.13 | 13.13 | 276.32 | 13 | ST交投 | 2024-03-29 五 | 6.95 | 6.97 | 7.03 | 7.07 | 6.95 | 0.86% | 0.43% | 7874 | 551万 | 12.94 | 12.94 | 272.45 | 14 | ST交投 | 2024-03-28 四 | 6.82 | 6.83 | 6.97 | 7.04 | 6.78 | 2.05% | 0.38% | 7027 | 488万 | 12.83 | 12.83 | 270.12 | 15 | ST交投 | 2024-03-27 三 | 7.05 | 7.05 | 6.83 | 7.05 | 6.82 | -3.12% | 0.61% | 11278 | 781万 | 12.58 | 12.58 | 264.69 | 16 | ST交投 | 2024-03-26 二 | 7.00 | 7.07 | 7.05 | 7.10 | 6.99 | -0.28% | 0.49% | 9015 | 634万 | 12.98 | 12.98 | 273.22 | 17 | ST交投 | 2024-03-25 一 | 7.21 | 7.24 | 7.07 | 7.21 | 7.07 | -2.35% | 0.59% | 10848 | 775万 | 13.02 | 13.02 | 274 | 18 | ST交投 | 2024-03-22 五 | 7.09 | 7.14 | 7.24 | 7.28 | 7.07 | 1.40% | 0.68% | 12593 | 902万 | 13.33 | 13.33 | 280.58 | 19 | ST交投 | 2024-03-21 四 | 7.22 | 7.22 | 7.14 | 7.25 | 7.03 | -1.11% | 0.65% | 11906 | 849万 | 13.15 | 13.15 | 276.71 | 20 | ST交投 | 2024-03-20 三 | 7.10 | 7.13 | 7.22 | 7.29 | 7.08 | 1.26% | 0.55% | 10101 | 726万 | 13.29 | 13.29 | 279.81 | 21 | ST交投 | 2024-03-19 二 | 7.00 | 7.02 | 7.13 | 7.14 | 7.00 | 1.57% | 0.71% | 13087 | 925万 | 13.13 | 13.13 | 276.32 | 22 | ST交投 | 2024-03-18 一 | 7.00 | 6.99 | 7.02 | 7.04 | 6.97 | 0.43% | 0.45% | 8327 | 584万 | 12.93 | 12.93 | 272.06 | 23 | ST交投 | 2024-03-15 五 | 6.84 | 6.87 | 6.99 | 6.99 | 6.84 | 1.75% | 0.77% | 14193 | 982万 | 12.87 | 12.87 | 270.9 | 24 | ST交投 | 2024-03-14 四 | 6.95 | 6.93 | 6.87 | 6.95 | 6.84 | -0.87% | 0.45% | 8322 | 574万 | 12.65 | 12.65 | 266.25 | 25 | ST交投 | 2024-03-08 五 | 6.92 | 6.93 | 7.03 | 7.05 | 6.92 | 1.44% | 0.34% | 6284 | 439万 | 12.94 | 12.94 | 272.45 | 26 | ST交投 | 2024-03-07 四 | 7.00 | 7.04 | 6.93 | 7.03 | 6.92 | -1.56% | 0.99% | 18213 | 1269万 | 12.76 | 12.76 | 268.57 | 27 | ST交投 | 2024-03-06 三 | 6.85 | 6.92 | 7.04 | 7.10 | 6.85 | 1.73% | 1.00% | 18491 | 1289万 | 12.96 | 12.96 | 272.83 | 28 | ST交投 | 2024-03-05 二 | 6.92 | 7.28 | 6.92 | 7.08 | 6.92 | -4.95% | 2.17% | 39932 | 2769万 | 12.74 | 12.74 | 268.18 | 29 | ST交投 | 2024-03-04 一 | 7.28 | 7.66 | 7.28 | 7.28 | 7.28 | -4.96% | 0.32% | 5931 | 432万 | 13.4 | 13.4 | 282.13 | 30 | ST交投 | 2024-03-01 五 | 7.48 | 7.46 | 7.66 | 7.73 | 7.39 | 2.68% | 1.10% | 20219 | 1528万 | 14.1 | 14.1 | 296.86 | 31 | ST交投 | 2024-02-29 四 | 7.17 | 7.40 | 7.46 | 7.55 | 7.17 | 0.81% | 0.90% | 16516 | 1224万 | 13.74 | 13.74 | 289.11 | 32 | ST交投 | 2024-02-28 三 | 7.73 | 7.79 | 7.40 | 7.81 | 7.40 | -5.01% | 1.85% | 34081 | 2572万 | 13.63 | 13.63 | 286.79 | 33 | ST交投 | 2024-02-27 二 | 7.66 | 7.63 | 7.79 | 7.87 | 7.57 | 2.10% | 1.12% | 20572 | 1593万 | 14.34 | 14.34 | 301.9 | 34 | ST交投 | 2024-02-26 一 | 7.60 | 7.54 | 7.63 | 7.92 | 7.16 | 1.19% | 1.91% | 35101 | 2723万 | 14.05 | 14.05 | 295.7 | 35 | ST交投 | 2024-02-23 五 | 7.25 | 7.18 | 7.54 | 7.54 | 7.18 | 5.01% | 0.85% | 15711 | 1162万 | 13.88 | 13.88 | 292.21 | 36 | ST交投 | 2024-02-22 四 | 7.11 | 7.14 | 7.18 | 7.26 | 7.09 | 0.56% | 0.77% | 14235 | 1020万 | 13.22 | 13.22 | 278.26 | 37 | ST交投 | 2024-02-21 三 | 7.01 | 6.90 | 7.14 | 7.25 | 6.97 | 3.48% | 1.33% | 24452 | 1750万 | 13.15 | 13.15 | 276.71 | 38 | ST交投 | 2024-02-20 二 | 6.55 | 6.57 | 6.90 | 6.90 | 6.50 | 5.02% | 0.94% | 17263 | 1165万 | 12.71 | 12.71 | 267.41 | 39 | ST交投 | 2024-02-19 一 | 6.57 | 6.39 | 6.57 | 6.63 | 6.40 | 2.82% | 0.74% | 13708 | 893万 | 12.1 | 12.1 | 254.62 | 40 | ST交投 | 2024-02-08 四 | 6.18 | 6.22 | 6.39 | 6.45 | 5.91 | 2.73% | 1.70% | 31334 | 1915万 | 11.77 | 11.77 | 247.64 | 41 | ST交投 | 2024-02-07 三 | 6.23 | 6.23 | 6.22 | 6.53 | 6.05 | -0.16% | 1.28% | 23619 | 1501万 | 11.45 | 11.45 | 241.05 | 42 | ST交投 | 2024-02-06 二 | 6.23 | 6.56 | 6.23 | 6.53 | 6.23 | -5.03% | 1.99% | 36648 | 2292万 | 11.47 | 11.47 | 241.44 | 43 | ST交投 | 2024-02-05 一 | 6.56 | 6.90 | 6.56 | 6.56 | 6.56 | -4.93% | 0.31% | 5793 | 380万 | 12.08 | 12.08 | 254.23 | 44 | ST交投 | 2024-02-02 五 | 7.19 | 7.26 | 6.90 | 7.33 | 6.90 | -4.96% | 1.46% | 26935 | 1898万 | 12.71 | 12.71 | 267.41 | 45 | ST交投 | 2024-02-01 四 | 7.51 | 7.64 | 7.26 | 7.51 | 7.26 | -4.97% | 1.62% | 29769 | 2176万 | 13.37 | 13.37 | 281.36 | 46 | ST交投 | 2024-01-31 三 | 7.73 | 7.77 | 7.64 | 7.95 | 7.51 | -1.67% | 1.61% | 29616 | 2286万 | 14.07 | 14.07 | 296.09 | 47 | ST交投 | 2024-01-30 二 | 8.11 | 8.17 | 7.77 | 8.11 | 7.76 | -4.90% | 0.87% | 16046 | 1271万 | 14.31 | 14.31 | 301.12 | 48 | ST交投 | 2024-01-29 一 | 8.37 | 8.40 | 8.17 | 8.37 | 8.11 | -2.74% | 0.75% | 13877 | 1141万 | 15.04 | 15.04 | 316.63 | 49 | ST交投 | 2024-01-26 五 | 8.42 | 8.41 | 8.40 | 8.55 | 8.35 | -0.12% | 0.86% | 15816 | 1333万 | 15.47 | 15.47 | 325.54 | 50 | ST交投 | 2024-01-25 四 | 8.32 | 8.40 | 8.41 | 8.45 | 8.25 | 0.12% | 0.84% | 15452 | 1289万 | 15.49 | 15.49 | 325.93 | 51 | ST交投 | 2024-01-24 三 | 8.19 | 8.13 | 8.40 | 8.42 | 8.15 | 3.32% | 1.18% | 21655 | 1793万 | 15.47 | 15.47 | 325.54 | 52 | ST交投 | 2024-01-23 二 | 8.00 | 8.00 | 8.13 | 8.16 | 7.85 | 1.63% | 0.99% | 18229 | 1459万 | 14.97 | 14.97 | 315.08 | 53 | ST交投 | 2024-01-22 一 | 8.24 | 8.24 | 8.00 | 8.43 | 7.98 | -2.91% | 1.60% | 29481 | 2418万 | 14.73 | 14.73 | 310.04 | 54 | ST交投 | 2024-01-19 五 | 8.08 | 8.14 | 8.24 | 8.33 | 8.00 | 1.23% | 0.81% | 14841 | 1219万 | 15.17 | 15.17 | 319.34 | 55 | ST交投 | 2024-01-18 四 | 8.26 | 8.36 | 8.14 | 8.30 | 7.94 | -2.63% | 1.42% | 26195 | 2120万 | 14.99 | 14.99 | 315.46 | 56 | ST交投 | 2024-01-17 三 | 8.49 | 8.46 | 8.36 | 8.51 | 8.31 | -1.18% | 0.84% | 15434 | 1300万 | 15.39 | 15.39 | 323.99 | 57 | ST交投 | 2024-01-16 二 | 8.80 | 8.84 | 8.46 | 8.83 | 8.40 | -4.30% | 1.21% | 22290 | 1901万 | 15.58 | 15.58 | 327.87 | 58 | ST交投 | 2024-01-15 一 | 8.81 | 8.84 | 8.84 | 8.93 | 8.79 | 0.00% | 0.39% | 7144 | 632万 | 16.28 | 16.28 | 342.59 | 59 | ST交投 | 2024-01-12 五 | 8.97 | 8.92 | 8.84 | 9.08 | 8.76 | -0.90% | 0.52% | 9493 | 847万 | 16.28 | 16.28 | 342.59 | 60 | ST交投 | 2024-01-11 四 | 8.87 | 8.87 | 8.92 | 9.03 | 8.80 | 0.56% | 0.53% | 9816 | 878万 | 16.42 | 16.42 | 345.69 | 61 | ST交投 | 2024-01-10 三 | 8.76 | 8.76 | 8.87 | 8.87 | 8.63 | 1.26% | 0.49% | 9035 | 793万 | 16.33 | 16.33 | 343.75 | 62 | ST交投 | 2024-01-09 二 | 8.78 | 8.84 | 8.76 | 8.96 | 8.73 | -0.90% | 0.68% | 12555 | 1111万 | 16.13 | 16.13 | 339.49 | 63 | ST交投 | 2024-01-08 一 | 9.01 | 8.92 | 8.84 | 9.06 | 8.74 | -0.90% | 1.05% | 19321 | 1725万 | 16.28 | 16.28 | 342.59 | 64 | ST交投 | 2024-01-05 五 | 9.43 | 9.38 | 8.92 | 9.43 | 8.91 | -4.90% | 2.03% | 37393 | 3385万 | 16.42 | 16.42 | 345.69 | 65 | ST交投 | 2024-01-04 四 | 9.16 | 9.23 | 9.38 | 9.43 | 9.16 | 1.63% | 2.10% | 38611 | 3606万 | 17.27 | 17.27 | 363.52 | 66 | ST交投 | 2024-01-03 三 | 9.18 | 9.09 | 9.23 | 9.54 | 9.18 | 1.54% | 2.14% | 39321 | 3667万 | 17 | 17 | 357.71 | 67 | ST交投 | 2024-01-02 二 | 9.03 | 8.66 | 9.09 | 9.09 | 8.83 | 4.97% | 1.65% | 30297 | 2725万 | 16.74 | 16.74 | 352.28 | 68 | ST交投 | 2023-12-29 五 | 8.52 | 8.51 | 8.66 | 8.68 | 8.46 | 1.76% | 0.60% | 11018 | 949万 | 15.95 | 15.95 | 335.62 | 69 | ST交投 | 2023-12-28 四 | 8.54 | 8.54 | 8.51 | 8.62 | 8.42 | -0.35% | 0.40% | 7310 | 624万 | 15.67 | 15.67 | 329.8 | 70 | ST交投 | 2023-12-27 三 | 8.31 | 8.30 | 8.54 | 8.61 | 8.24 | 2.89% | 0.88% | 16177 | 1359万 | 15.72 | 15.72 | 330.97 | 71 | ST交投 | 2023-12-26 二 | 8.54 | 8.55 | 8.30 | 8.55 | 8.24 | -2.92% | 1.04% | 19091 | 1601万 | 15.28 | 15.28 | 321.66 | 72 | ST交投 | 2023-12-25 一 | 8.65 | 8.64 | 8.55 | 8.77 | 8.46 | -1.04% | 0.87% | 15998 | 1377万 | 15.74 | 15.74 | 331.35 | 73 | ST交投 | 2023-12-22 五 | 8.60 | 8.56 | 8.64 | 8.74 | 8.50 | 0.93% | 0.72% | 13313 | 1147万 | 15.91 | 15.91 | 334.84 | 74 | ST交投 | 2023-12-21 四 | 8.45 | 8.43 | 8.56 | 8.73 | 8.29 | 1.54% | 0.80% | 14694 | 1248万 | 15.76 | 15.76 | 331.74 | 75 | ST交投 | 2023-12-20 三 | 8.43 | 8.42 | 8.43 | 8.50 | 8.35 | 0.12% | 0.35% | 6505 | 548万 | 15.52 | 15.52 | 326.7 | 76 | ST交投 | 2023-12-19 二 | 8.29 | 8.33 | 8.42 | 8.47 | 8.29 | 1.08% | 0.51% | 9311 | 782万 | 15.5 | 15.5 | 326.31 | 77 | ST交投 | 2023-12-18 一 | 8.53 | 8.53 | 8.33 | 8.56 | 8.24 | -2.34% | 0.48% | 8923 | 746万 | 15.34 | 15.34 | 322.83 | 78 | ST交投 | 2023-12-15 五 | 8.45 | 8.46 | 8.53 | 8.64 | 8.42 | 0.83% | 0.55% | 10129 | 866万 | 15.71 | 15.71 | 330.58 | 79 | ST交投 | 2023-12-14 四 | 8.36 | 8.26 | 8.46 | 8.56 | 8.26 | 2.42% | 0.63% | 11685 | 985万 | 15.58 | 15.58 | 327.87 | 80 | ST交投 | 2023-12-13 三 | 8.25 | 8.21 | 8.26 | 8.40 | 8.22 | 0.61% | 0.29% | 5430 | 451万 | 15.21 | 15.21 | 320.11 | 81 | ST交投 | 2023-12-12 二 | 8.13 | 8.18 | 8.21 | 8.24 | 8.13 | 0.37% | 0.15% | 2718 | 223万 | 15.12 | 15.12 | 318.18 | 82 | ST交投 | 2023-12-11 一 | 8.11 | 8.13 | 8.18 | 8.19 | 8.00 | 0.62% | 0.19% | 3500 | 283万 | 15.06 | 15.06 | 317.01 | 83 | ST交投 | 2023-12-08 五 | 8.20 | 8.23 | 8.13 | 8.23 | 8.10 | -1.22% | 0.29% | 5396 | 440万 | 14.97 | 14.97 | 315.08 | 84 | ST交投 | 2023-12-07 四 | 8.18 | 8.18 | 8.23 | 8.23 | 8.12 | 0.61% | 0.21% | 3823 | 312万 | 15.15 | 15.15 | 318.95 | 85 | ST交投 | 2023-12-06 三 | 8.11 | 8.12 | 8.18 | 8.30 | 8.08 | 0.74% | 0.29% | 5389 | 442万 | 15.06 | 15.06 | 317.01 | 86 | ST交投 | 2023-12-05 二 | 8.36 | 8.34 | 8.12 | 8.36 | 8.10 | -2.64% | 0.40% | 7289 | 600万 | 14.95 | 14.95 | 314.69 | 87 | ST交投 | 2023-12-04 一 | 8.16 | 8.13 | 8.34 | 8.45 | 8.05 | 2.58% | 0.59% | 10793 | 892万 | 15.36 | 15.36 | 323.21 | 88 | ST交投 | 2023-12-01 五 | 8.11 | 8.15 | 8.13 | 8.22 | 8.03 | -0.25% | 0.44% | 8160 | 661万 | 14.97 | 14.97 | 315.08 | 89 | ST交投 | 2023-11-30 四 | 7.96 | 7.87 | 8.15 | 8.18 | 7.91 | 3.56% | 0.97% | 17949 | 1449万 | 15.01 | 15.01 | 315.85 | 90 | ST交投 | 2023-11-29 三 | 7.92 | 7.87 | 7.87 | 8.06 | 7.84 | 0.00% | 0.57% | 10547 | 835万 | 14.49 | 14.49 | 305 | 91 | ST交投 | 2023-11-28 二 | 7.90 | 7.92 | 7.87 | 7.92 | 7.83 | -0.63% | 0.32% | 5977 | 470万 | 14.49 | 14.49 | 305 | 92 | ST交投 | 2023-11-27 一 | 8.01 | 7.95 | 7.92 | 8.02 | 7.86 | -0.38% | 0.52% | 9526 | 755万 | 14.58 | 14.58 | 306.94 | 93 | ST交投 | 2023-11-24 五 | 8.12 | 8.06 | 7.95 | 8.18 | 7.90 | -1.36% | 0.90% | 16555 | 1329万 | 14.64 | 14.64 | 308.1 | 94 | ST交投 | 2023-11-23 四 | 7.72 | 7.68 | 8.06 | 8.06 | 7.72 | 4.95% | 0.92% | 16961 | 1355万 | 14.84 | 14.84 | 312.36 | 95 | ST交投 | 2023-11-22 三 | 7.66 | 7.66 | 7.68 | 7.74 | 7.62 | 0.26% | 0.22% | 4013 | 308万 | 14.14 | 14.14 | 297.64 | 96 | ST交投 | 2023-11-21 二 | 7.63 | 7.64 | 7.66 | 7.77 | 7.62 | 0.26% | 0.41% | 7469 | 576万 | 14.1 | 14.1 | 296.86 | 97 | ST交投 | 2023-11-20 一 | 7.61 | 7.65 | 7.64 | 7.65 | 7.60 | -0.13% | 0.31% | 5698 | 434万 | 14.07 | 14.07 | 296.09 | 98 | ST交投 | 2023-11-17 五 | 7.61 | 7.66 | 7.65 | 7.66 | 7.60 | -0.13% | 0.12% | 2212 | 169万 | 14.09 | 14.09 | 296.47 | 99 | ST交投 | 2023-11-16 四 | 7.63 | 7.60 | 7.66 | 7.70 | 7.59 | 0.79% | 0.22% | 3997 | 306万 | 14.1 | 14.1 | 296.86 | 100 | ST交投 | 2023-11-15 三 | 7.64 | 7.64 | 7.60 | 7.67 | 7.60 | -0.52% | 0.17% | 3157 | 241万 | 13.99 | 13.99 | 294.54 | 101 | ST交投 | 2023-11-14 二 | 7.65 | 7.65 | 7.64 | 7.65 | 7.60 | -0.13% | 0.21% | 3841 | 293万 | 14.07 | 14.07 | 296.09 | 102 | ST交投 | 2023-11-13 一 | 7.56 | 7.57 | 7.65 | 7.65 | 7.55 | 1.06% | 0.21% | 3834 | 292万 | 14.09 | 14.09 | 296.47 | 103 | ST交投 | 2023-11-10 五 | 7.61 | 7.61 | 7.57 | 7.61 | 7.52 | -0.53% | 0.15% | 2671 | 202万 | 13.94 | 13.94 | 293.37 | 104 | ST交投 | 2023-11-09 四 | 7.69 | 7.69 | 7.61 | 7.69 | 7.60 | -1.04% | 0.19% | 3465 | 264万 | 14.01 | 14.01 | 294.92 | 105 | ST交投 | 2023-11-08 三 | 7.77 | 7.77 | 7.69 | 7.79 | 7.66 | -1.03% | 0.27% | 4920 | 380万 | 14.16 | 14.16 | 298.02 | 106 | ST交投 | 2023-11-07 二 | 7.78 | 7.78 | 7.77 | 7.79 | 7.72 | -0.13% | 0.42% | 7698 | 597万 | 14.31 | 14.31 | 301.12 | 107 | ST交投 | 2023-11-06 一 | 7.76 | 7.70 | 7.78 | 7.80 | 7.68 | 1.04% | 0.29% | 5309 | 411万 | 14.33 | 14.33 | 301.51 | 108 | ST交投 | 2023-11-03 五 | 7.63 | 7.62 | 7.70 | 7.72 | 7.58 | 1.05% | 0.33% | 6082 | 466万 | 14.18 | 14.18 | 298.41 | 109 | ST交投 | 2023-11-02 四 | 7.49 | 7.50 | 7.62 | 7.73 | 7.47 | 1.60% | 0.37% | 6781 | 516万 | 14.03 | 14.03 | 295.31 | 110 | ST交投 | 2023-11-01 三 | 7.40 | 7.41 | 7.50 | 7.51 | 7.39 | 1.21% | 0.25% | 4570 | 341万 | 13.81 | 13.81 | 290.66 | 111 | ST交投 | 2023-10-31 二 | 7.40 | 7.38 | 7.41 | 7.42 | 7.36 | 0.41% | 0.27% | 4994 | 369万 | 13.64 | 13.64 | 287.17 | 112 | ST交投 | 2023-10-30 一 | 7.43 | 7.47 | 7.38 | 7.43 | 7.35 | -1.20% | 0.46% | 8562 | 632万 | 13.59 | 13.59 | 286.01 | 113 | ST交投 | 2023-10-27 五 | 7.40 | 7.70 | 7.47 | 7.47 | 7.32 | -2.99% | 1.13% | 20848 | 1541万 | 13.75 | 13.75 | 289.5 | 114 | ST交投 | 2023-10-26 四 | 7.78 | 7.78 | 7.70 | 7.78 | 7.64 | -1.03% | 0.31% | 5757 | 443万 | 14.18 | 14.18 | 44.2 | 115 | ST交投 | 2023-10-25 三 | 7.78 | 7.66 | 7.78 | 7.90 | 7.70 | 1.57% | 0.46% | 8405 | 654万 | 14.33 | 14.33 | 44.66 | 116 | ST交投 | 2023-10-24 二 | 7.46 | 7.51 | 7.66 | 7.67 | 7.46 | 2.00% | 0.23% | 4181 | 318万 | 14.1 | 14.1 | 43.97 | 117 | ST交投 | 2023-10-23 一 | 7.82 | 7.82 | 7.51 | 7.82 | 7.49 | -3.96% | 0.38% | 7011 | 534万 | 13.83 | 13.83 | 43.11 | 118 | ST交投 | 2023-10-20 五 | 7.80 | 7.80 | 7.82 | 7.87 | 7.77 | 0.26% | 0.14% | 2647 | 207万 | 14.4 | 14.4 | 44.89 | 119 | ST交投 | 2023-10-19 四 | 7.86 | 7.84 | 7.80 | 7.88 | 7.73 | -0.51% | 0.26% | 4795 | 374万 | 14.36 | 14.36 | 44.78 | 120 | ST交投 | 2023-10-18 三 | 8.04 | 8.07 | 7.84 | 8.05 | 7.80 | -2.85% | 0.42% | 7716 | 608万 | 14.44 | 14.44 | 45.01 | 121 | ST交投 | 2023-10-17 二 | 8.08 | 8.07 | 8.07 | 8.12 | 7.98 | 0.00% | 0.14% | 2652 | 214万 | 14.86 | 14.86 | 46.33 | 122 | ST交投 | 2023-10-16 一 | 8.04 | 8.03 | 8.07 | 8.09 | 7.97 | 0.50% | 0.29% | 5328 | 428万 | 14.86 | 14.86 | 46.33 | 123 | ST交投 | 2023-10-13 五 | 7.97 | 7.93 | 8.03 | 8.12 | 7.91 | 1.26% | 0.56% | 10299 | 826万 | 14.79 | 14.79 | 46.1 | 124 | ST交投 | 2023-10-12 四 | 7.92 | 7.92 | 7.93 | 7.94 | 7.88 | 0.13% | 0.19% | 3542 | 280万 | 14.6 | 14.6 | 45.52 | 125 | ST交投 | 2023-10-11 三 | 7.93 | 7.92 | 7.92 | 7.97 | 7.86 | 0.00% | 0.30% | 5434 | 429万 | 14.58 | 14.58 | 45.47 | 126 | ST交投 | 2023-10-10 二 | 7.91 | 7.89 | 7.92 | 7.99 | 7.88 | 0.38% | 0.31% | 5766 | 457万 | 14.58 | 14.58 | 45.47 | 127 | ST交投 | 2023-10-09 一 | 7.96 | 7.96 | 7.89 | 7.96 | 7.86 | -0.88% | 0.20% | 3737 | 295万 | 14.53 | 14.53 | 45.29 | 128 | ST交投 | 2023-09-28 四 | 7.96 | 7.93 | 7.96 | 8.00 | 7.88 | 0.38% | 0.27% | 4921 | 391万 | 14.66 | 14.66 | 45.7 | 129 | ST交投 | 2023-09-27 三 | 8.02 | 7.95 | 7.93 | 8.02 | 7.89 | -0.25% | 0.27% | 4932 | 391万 | 14.6 | 14.6 | 45.52 | 130 | ST交投 | 2023-09-26 二 | 7.97 | 7.99 | 7.95 | 8.01 | 7.92 | -0.50% | 0.28% | 5198 | 414万 | 14.64 | 14.64 | 45.64 | 131 | ST交投 | 2023-09-25 一 | 8.11 | 8.17 | 7.99 | 8.11 | 7.95 | -2.20% | 0.40% | 7374 | 590万 | 14.71 | 14.71 | 45.87 | 132 | ST交投 | 2023-09-22 五 | 8.12 | 8.19 | 8.17 | 8.23 | 8.12 | -0.24% | 0.40% | 7276 | 595万 | 15.04 | 15.04 | 46.9 | 133 | ST交投 | 2023-09-21 四 | 8.16 | 8.13 | 8.19 | 8.36 | 8.12 | 0.74% | 0.56% | 10316 | 849万 | 15.08 | 15.08 | 47.02 | 134 | ST交投 | 2023-09-20 三 | 8.00 | 8.08 | 8.13 | 8.27 | 8.00 | 0.62% | 0.57% | 10539 | 857万 | 14.97 | 14.97 | 46.67 | 135 | ST交投 | 2023-09-19 二 | 8.09 | 8.07 | 8.08 | 8.11 | 8.03 | 0.12% | 0.16% | 2906 | 235万 | 14.88 | 14.88 | 46.39 | 136 | ST交投 | 2023-09-18 一 | 7.93 | 7.93 | 8.07 | 8.13 | 7.91 | 1.77% | 0.56% | 10301 | 830万 | 14.86 | 14.86 | 46.33 | 137 | ST交投 | 2023-09-15 五 | 7.96 | 7.92 | 7.93 | 7.96 | 7.85 | 0.13% | 0.30% | 5596 | 442万 | 14.6 | 14.6 | 45.52 | 138 | ST交投 | 2023-09-14 四 | 7.96 | 7.96 | 7.92 | 7.98 | 7.85 | -0.50% | 0.29% | 5306 | 419万 | 14.58 | 14.58 | 45.47 | 139 | ST交投 | 2023-09-13 三 | 7.98 | 8.00 | 7.96 | 8.03 | 7.92 | -0.50% | 0.25% | 4608 | 367万 | 14.66 | 14.66 | 45.7 | 140 | ST交投 | 2023-09-12 二 | 8.08 | 8.05 | 8.00 | 8.09 | 7.96 | -0.62% | 0.33% | 6132 | 491万 | 14.73 | 14.73 | 45.93 | 141 | ST交投 | 2023-09-11 一 | 8.13 | 8.08 | 8.05 | 8.13 | 8.00 | -0.37% | 0.17% | 3106 | 249万 | 14.82 | 14.82 | 46.21 | 142 | ST交投 | 2023-09-08 五 | 8.06 | 8.04 | 8.08 | 8.09 | 8.01 | 0.50% | 0.25% | 4635 | 373万 | 14.88 | 14.88 | 46.39 | 143 | ST交投 | 2023-09-07 四 | 8.12 | 8.19 | 8.04 | 8.16 | 7.98 | -1.83% | 0.29% | 5294 | 426万 | 14.8 | 14.8 | 46.16 | 144 | ST交投 | 2023-09-06 三 | 8.12 | 8.13 | 8.19 | 8.19 | 8.01 | 0.74% | 0.21% | 3948 | 320万 | 15.08 | 15.08 | 47.02 | 145 | ST交投 | 2023-09-05 二 | 8.20 | 8.17 | 8.13 | 8.20 | 8.05 | -0.49% | 0.22% | 4076 | 330万 | 14.97 | 14.97 | 46.67 | 146 | ST交投 | 2023-09-04 一 | 8.10 | 8.09 | 8.17 | 8.22 | 8.04 | 0.99% | 0.44% | 8124 | 662万 | 15.04 | 15.04 | 46.9 | 147 | ST交投 | 2023-09-01 五 | 8.03 | 8.00 | 8.09 | 8.14 | 7.93 | 1.13% | 0.52% | 9598 | 774万 | 14.9 | 14.9 | 46.44 | 148 | ST交投 | 2023-08-31 四 | 7.93 | 7.94 | 8.00 | 8.02 | 7.86 | 0.76% | 0.26% | 4741 | 376万 | 14.73 | 14.73 | 45.93 | 149 | ST交投 | 2023-08-30 三 | 7.81 | 7.83 | 7.94 | 7.95 | 7.79 | 1.40% | 0.63% | 11646 | 914万 | 14.62 | 14.62 | 45.58 | 150 | ST交投 | 2023-08-29 二 | 7.68 | 7.74 | 7.83 | 7.88 | 7.66 | 1.16% | 0.53% | 9833 | 762万 | 14.42 | 14.42 | 44.95 | 151 | ST交投 | 2023-08-28 一 | 8.11 | 7.73 | 7.74 | 8.12 | 7.69 | 0.13% | 0.75% | 13804 | 1092万 | 14.25 | 14.25 | 44.43 | 152 | ST交投 | 2023-08-25 五 | 7.77 | 7.75 | 7.73 | 7.85 | 7.62 | -0.26% | 0.42% | 7675 | 595万 | 14.23 | 14.23 | 44.38 | 153 | ST交投 | 2023-08-23 三 | 8.16 | 8.15 | 7.87 | 8.16 | 7.81 | -3.44% | 0.43% | 7889 | 627万 | 14.49 | 14.49 | 45.18 | 154 | ST交投 | 2023-08-22 二 | 8.15 | 8.12 | 8.15 | 8.15 | 7.98 | 0.37% | 0.44% | 8095 | 652万 | 15.01 | 15.01 | 46.79 |
|
行情刷新 | 流通股东
|