| 股票名称 | 代码 002271 | 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 | 东方雨虹 | 2024-10-31 四 | 13.97 | 13.96 | 14.59 | 14.98 | 13.76 | 4.51% | 6.96% | 1344600 | 194544万 | 281.91 | 355.46 | 29.69 | 2 | 东方雨虹 | 2024-10-30 三 | 13.86 | 13.90 | 13.96 | 14.44 | 13.80 | 0.43% | 4.36% | 843296 | 118952万 | 269.74 | 340.11 | 28.41 | 3 | 东方雨虹 | 2024-10-29 二 | 14.32 | 14.03 | 13.90 | 14.40 | 13.86 | -0.93% | 4.11% | 794538 | 112028万 | 268.58 | 338.65 | 28.29 | 4 | 东方雨虹 | 2024-10-28 一 | 13.98 | 13.73 | 14.03 | 14.19 | 13.89 | 2.18% | 3.31% | 640274 | 89740万 | 271.09 | 341.82 | 18.16 | 5 | 东方雨虹 | 2024-10-25 五 | 13.32 | 13.32 | 13.73 | 14.00 | 13.32 | 3.08% | 4.76% | 920435 | 126542万 | 265.29 | 334.51 | 17.77 | 6 | 东方雨虹 | 2024-10-24 四 | 13.51 | 13.60 | 13.32 | 13.85 | 13.23 | -2.06% | 2.54% | 490363 | 65837万 | 257.37 | 324.52 | 17.24 | 7 | 东方雨虹 | 2024-10-23 三 | 13.62 | 13.55 | 13.60 | 13.85 | 13.37 | 0.37% | 4.00% | 772558 | 105045万 | 262.78 | 331.34 | 17.6 | 8 | 东方雨虹 | 2024-10-22 二 | 13.38 | 13.36 | 13.55 | 13.67 | 13.28 | 1.42% | 3.26% | 629523 | 84978万 | 261.82 | 330.12 | 17.54 | 9 | 东方雨虹 | 2024-10-21 一 | 13.60 | 13.58 | 13.36 | 13.70 | 13.26 | -1.62% | 4.48% | 865823 | 116347万 | 258.15 | 325.49 | 17.29 | 10 | 东方雨虹 | 2024-10-18 五 | 13.38 | 13.38 | 13.58 | 13.85 | 12.81 | 1.49% | 5.79% | 1118655 | 148226万 | 262.4 | 330.85 | 17.58 | 11 | 东方雨虹 | 2024-10-17 四 | 14.43 | 14.43 | 13.38 | 14.45 | 13.26 | -7.28% | 6.70% | 1293934 | 178397万 | 258.53 | 325.98 | 17.32 | 12 | 东方雨虹 | 2024-10-16 三 | 13.58 | 13.74 | 14.43 | 14.48 | 13.51 | 5.02% | 7.27% | 1403775 | 199305万 | 278.82 | 351.56 | 18.68 | 13 | 东方雨虹 | 2024-10-15 二 | 13.68 | 13.84 | 13.74 | 14.46 | 13.60 | -0.72% | 5.73% | 1107344 | 155167万 | 265.49 | 334.75 | 17.78 | 14 | 东方雨虹 | 2024-10-14 一 | 13.21 | 12.81 | 13.84 | 14.09 | 12.93 | 8.04% | 7.05% | 1362675 | 185073万 | 267.42 | 337.19 | 17.91 | 15 | 东方雨虹 | 2024-10-11 五 | 13.00 | 13.31 | 12.81 | 13.20 | 12.59 | -3.76% | 3.57% | 689629 | 89067万 | 247.52 | 312.09 | 16.58 | 16 | 东方雨虹 | 2024-10-10 四 | 13.50 | 13.64 | 13.31 | 13.93 | 12.78 | -2.42% | 6.00% | 1159201 | 154818万 | 257.18 | 324.27 | 17.23 | 17 | 东方雨虹 | 2024-10-09 三 | 14.85 | 15.16 | 13.64 | 14.85 | 13.64 | -10.03% | 9.29% | 1795663 | 251207万 | 263.56 | 332.31 | 17.65 | 18 | 东方雨虹 | 2024-10-08 二 | 15.17 | 13.79 | 15.16 | 15.17 | 13.92 | 9.93% | 12.57% | 2428079 | 360610万 | 292.93 | 369.35 | 19.62 | 19 | 东方雨虹 | 2024-09-30 一 | 13.69 | 12.54 | 13.79 | 13.79 | 13.48 | 9.97% | 6.60% | 1275367 | 174954万 | 266.45 | 335.97 | 17.85 | 20 | 东方雨虹 | 2024-09-27 五 | 11.99 | 11.40 | 12.54 | 12.54 | 11.96 | 10.00% | 8.53% | 1648434 | 203386万 | 242.3 | 305.51 | 16.23 | 21 | 东方雨虹 | 2024-09-26 四 | 10.41 | 10.36 | 11.40 | 11.40 | 10.28 | 10.04% | 6.79% | 1312018 | 143261万 | 220.27 | 277.74 | 14.76 | 22 | 东方雨虹 | 2024-09-25 三 | 10.95 | 10.82 | 10.96 | 11.43 | 10.93 | 1.29% | 5.37% | 1037741 | 115679万 | 211.77 | 267.02 | 14.19 | 23 | 东方雨虹 | 2024-09-24 二 | 10.75 | 10.46 | 10.82 | 10.83 | 10.39 | 3.44% | 3.24% | 626784 | 66846万 | 209.07 | 263.61 | 14 | 24 | 东方雨虹 | 2024-09-23 一 | 10.32 | 10.40 | 10.46 | 10.60 | 10.25 | 0.58% | 1.69% | 327175 | 34181万 | 202.11 | 254.84 | 13.54 | 25 | 东方雨虹 | 2024-09-20 五 | 10.34 | 10.42 | 10.40 | 10.43 | 10.27 | -0.19% | 1.64% | 316309 | 32758万 | 200.95 | 253.38 | 13.46 | 26 | 东方雨虹 | 2024-09-19 四 | 10.21 | 10.16 | 10.42 | 10.78 | 10.21 | 2.56% | 3.76% | 726780 | 76186万 | 201.34 | 253.86 | 13.49 | 27 | 东方雨虹 | 2024-09-18 三 | 9.87 | 9.86 | 10.16 | 10.22 | 9.75 | 3.04% | 2.63% | 508784 | 50867万 | 196.31 | 247.53 | 13.15 | 28 | 东方雨虹 | 2024-09-13 五 | 10.10 | 10.09 | 9.86 | 10.18 | 9.86 | -2.28% | 1.93% | 373766 | 37343万 | 190.52 | 240.22 | 12.76 | 29 | 东方雨虹 | 2024-09-12 四 | 10.16 | 10.20 | 10.09 | 10.34 | 10.08 | -1.08% | 1.35% | 260900 | 26600万 | 194.96 | 245.82 | 13.06 | 30 | 东方雨虹 | 2024-09-11 三 | 10.11 | 10.15 | 10.20 | 10.31 | 10.01 | 0.49% | 2.14% | 412841 | 41989万 | 197.09 | 248.5 | 13.2 | 31 | 东方雨虹 | 2024-09-10 二 | 10.21 | 10.20 | 10.15 | 10.28 | 9.97 | -0.49% | 1.42% | 273759 | 27602万 | 196.12 | 247.29 | 13.14 | 32 | 东方雨虹 | 2024-09-09 一 | 10.21 | 10.26 | 10.20 | 10.29 | 10.13 | -0.58% | 1.05% | 202143 | 20604万 | 197.09 | 248.5 | 13.2 | 33 | 东方雨虹 | 2024-09-06 五 | 10.50 | 10.50 | 10.26 | 10.53 | 10.26 | -2.29% | 1.25% | 241013 | 24930万 | 198.25 | 249.97 | 13.28 | 34 | 东方雨虹 | 2024-09-05 四 | 10.50 | 10.44 | 10.50 | 10.63 | 10.43 | 0.57% | 1.37% | 263906 | 27749万 | 202.88 | 255.81 | 13.59 | 35 | 东方雨虹 | 2024-09-04 三 | 10.49 | 10.54 | 10.44 | 10.73 | 10.41 | -0.95% | 1.88% | 362936 | 38200万 | 201.72 | 254.35 | 13.51 | 36 | 东方雨虹 | 2024-09-03 二 | 10.41 | 10.41 | 10.54 | 10.67 | 10.27 | 1.25% | 1.78% | 344774 | 36263万 | 203.66 | 256.79 | 13.64 | 37 | 东方雨虹 | 2024-09-02 一 | 10.77 | 10.90 | 10.41 | 10.84 | 10.40 | -4.50% | 2.45% | 473643 | 50079万 | 201.14 | 253.62 | 13.47 | 38 | 东方雨虹 | 2024-08-30 五 | 10.38 | 10.40 | 10.90 | 11.31 | 10.28 | 4.81% | 4.74% | 915130 | 99450万 | 210.61 | 265.56 | 14.11 | 39 | 东方雨虹 | 2024-08-29 四 | 10.02 | 10.01 | 10.40 | 10.46 | 10.02 | 3.90% | 3.16% | 610772 | 62798万 | 200.95 | 253.38 | 13.46 | 40 | 东方雨虹 | 2024-08-28 三 | 10.20 | 10.28 | 10.01 | 10.27 | 9.96 | -2.63% | 2.42% | 467051 | 46950万 | 193.42 | 243.88 | 10.91 | 41 | 东方雨虹 | 2024-08-27 二 | 10.55 | 10.59 | 10.28 | 10.60 | 10.23 | -2.93% | 1.78% | 343836 | 35522万 | 198.63 | 250.45 | 11.2 | 42 | 东方雨虹 | 2024-08-26 一 | 10.25 | 10.19 | 10.59 | 10.67 | 10.23 | 3.93% | 3.50% | 675815 | 70890万 | 204.62 | 258.01 | 11.54 | 43 | 东方雨虹 | 2024-08-23 五 | 10.05 | 10.06 | 10.19 | 10.36 | 10.03 | 1.29% | 2.82% | 544994 | 55726万 | 196.89 | 248.26 | 11.11 | 44 | 东方雨虹 | 2024-08-22 四 | 10.05 | 10.06 | 10.06 | 10.34 | 10.05 | 0.00% | 2.79% | 538567 | 54659万 | 194.38 | 245.09 | 10.96 | 45 | 东方雨虹 | 2024-08-21 三 | 10.32 | 10.35 | 10.06 | 10.34 | 10.05 | -2.80% | 3.21% | 619620 | 62785万 | 194.38 | 245.09 | 10.96 | 46 | 东方雨虹 | 2024-08-20 二 | 10.84 | 10.84 | 10.35 | 10.87 | 10.28 | -4.52% | 4.37% | 844076 | 88160万 | 199.99 | 252.16 | 11.28 | 47 | 东方雨虹 | 2024-08-19 一 | 11.15 | 11.34 | 10.84 | 11.29 | 10.75 | -4.41% | 4.33% | 835971 | 91690万 | 209.45 | 264.1 | 11.81 | 48 | 东方雨虹 | 2024-08-16 五 | 11.79 | 11.87 | 11.34 | 11.82 | 11.30 | -4.47% | 3.52% | 680559 | 78131万 | 219.11 | 276.28 | 12.36 | 49 | 东方雨虹 | 2024-08-15 四 | 11.80 | 11.82 | 11.87 | 11.94 | 11.55 | 0.42% | 1.81% | 350243 | 41285万 | 229.35 | 289.19 | 12.94 | 50 | 东方雨虹 | 2024-08-14 三 | 12.01 | 12.02 | 11.82 | 12.13 | 11.81 | -1.66% | 1.36% | 262239 | 31224万 | 228.39 | 287.97 | 12.88 | 51 | 东方雨虹 | 2024-08-13 二 | 12.20 | 12.25 | 12.02 | 12.26 | 11.86 | -1.88% | 2.09% | 404337 | 48478万 | 232.25 | 292.85 | 13.1 | 52 | 东方雨虹 | 2024-08-12 一 | 12.56 | 12.62 | 12.25 | 12.66 | 12.21 | -2.93% | 1.63% | 315131 | 38873万 | 236.7 | 298.45 | 13.35 | 53 | 东方雨虹 | 2024-08-09 五 | 12.38 | 12.37 | 12.62 | 12.96 | 12.37 | 2.02% | 2.91% | 562209 | 71789万 | 243.85 | 307.46 | 13.75 | 54 | 东方雨虹 | 2024-08-08 四 | 12.29 | 12.29 | 12.37 | 12.69 | 12.17 | 0.65% | 1.81% | 350527 | 43489万 | 239.02 | 301.37 | 13.48 | 55 | 东方雨虹 | 2024-08-07 三 | 12.36 | 12.42 | 12.29 | 12.40 | 12.18 | -1.05% | 1.11% | 213748 | 26213万 | 237.47 | 299.42 | 13.39 | 56 | 东方雨虹 | 2024-08-06 二 | 12.30 | 12.22 | 12.42 | 12.43 | 12.20 | 1.64% | 1.18% | 228869 | 28209万 | 239.98 | 302.59 | 13.54 | 57 | 东方雨虹 | 2024-08-05 一 | 12.33 | 12.44 | 12.22 | 12.71 | 12.16 | -1.77% | 1.90% | 366682 | 45583万 | 236.12 | 297.72 | 13.32 | 58 | 东方雨虹 | 2024-08-02 五 | 12.55 | 12.69 | 12.44 | 12.74 | 12.42 | -1.97% | 1.31% | 252883 | 31739万 | 240.37 | 303.08 | 13.56 | 59 | 东方雨虹 | 2024-08-01 四 | 12.98 | 12.97 | 12.69 | 13.05 | 12.68 | -2.16% | 1.72% | 332663 | 42470万 | 245.2 | 309.17 | 13.83 | 60 | 东方雨虹 | 2024-07-31 三 | 12.44 | 12.43 | 12.97 | 12.99 | 12.28 | 4.34% | 2.13% | 412082 | 52422万 | 250.61 | 315.99 | 14.13 | 61 | 东方雨虹 | 2024-07-30 二 | 12.31 | 12.36 | 12.43 | 12.53 | 12.27 | 0.57% | 0.97% | 187118 | 23217万 | 240.18 | 302.83 | 13.55 | 62 | 东方雨虹 | 2024-07-29 一 | 12.68 | 12.67 | 12.36 | 12.68 | 12.33 | -2.45% | 1.22% | 235498 | 29181万 | 238.82 | 301.13 | 13.47 | 63 | 东方雨虹 | 2024-07-26 五 | 12.56 | 12.60 | 12.67 | 12.98 | 12.56 | 0.56% | 1.36% | 263604 | 33515万 | 244.81 | 308.68 | 13.81 | 64 | 东方雨虹 | 2024-07-25 四 | 12.56 | 12.56 | 12.60 | 12.99 | 12.46 | 0.32% | 1.45% | 279623 | 35657万 | 243.46 | 306.98 | 13.73 | 65 | 东方雨虹 | 2024-07-24 三 | 12.46 | 12.50 | 12.56 | 12.60 | 12.35 | 0.48% | 1.35% | 260905 | 32595万 | 242.69 | 306 | 13.69 | 66 | 东方雨虹 | 2024-07-23 二 | 12.89 | 12.91 | 12.50 | 12.99 | 12.49 | -3.18% | 1.45% | 280581 | 35669万 | 241.53 | 304.54 | 13.62 | 67 | 东方雨虹 | 2024-07-22 一 | 13.10 | 13.01 | 12.91 | 13.19 | 12.83 | -0.77% | 1.18% | 227913 | 29597万 | 249.45 | 314.53 | 14.07 | 68 | 东方雨虹 | 2024-07-19 五 | 13.13 | 13.14 | 13.01 | 13.13 | 12.88 | -0.99% | 1.27% | 246336 | 31986万 | 251.38 | 316.96 | 14.18 | 69 | 东方雨虹 | 2024-07-18 四 | 13.11 | 13.13 | 13.14 | 13.17 | 12.91 | 0.08% | 1.52% | 292875 | 38236万 | 253.89 | 320.13 | 14.32 | 70 | 东方雨虹 | 2024-07-17 三 | 12.78 | 12.86 | 13.13 | 13.26 | 12.75 | 2.10% | 2.35% | 454773 | 59551万 | 253.7 | 319.89 | 14.31 | 71 | 东方雨虹 | 2024-07-16 二 | 12.79 | 12.81 | 12.86 | 12.98 | 12.66 | 0.39% | 1.39% | 268121 | 34360万 | 248.48 | 313.31 | 14.02 | 72 | 东方雨虹 | 2024-07-15 一 | 13.00 | 13.04 | 12.81 | 13.10 | 12.73 | -1.76% | 1.52% | 292807 | 37712万 | 247.52 | 312.09 | 13.96 | 73 | 东方雨虹 | 2024-07-12 五 | 12.87 | 12.76 | 13.04 | 13.24 | 12.76 | 2.19% | 2.32% | 448558 | 58615万 | 251.96 | 317.7 | 14.21 | 74 | 东方雨虹 | 2024-07-11 四 | 12.31 | 12.12 | 12.76 | 12.80 | 12.25 | 5.28% | 2.86% | 551968 | 69478万 | 246.55 | 310.87 | 13.91 | 75 | 东方雨虹 | 2024-07-10 三 | 12.02 | 12.12 | 12.12 | 12.36 | 11.92 | 0.00% | 2.19% | 423959 | 51293万 | 234.19 | 295.28 | 13.21 | 76 | 东方雨虹 | 2024-07-09 二 | 12.33 | 12.33 | 12.12 | 12.36 | 11.73 | -1.70% | 3.61% | 696871 | 83652万 | 234.19 | 295.28 | 13.21 | 77 | 东方雨虹 | 2024-07-08 一 | 12.75 | 12.73 | 12.33 | 12.75 | 12.28 | -3.14% | 1.58% | 304456 | 37809万 | 238.24 | 300.4 | 13.44 | 78 | 东方雨虹 | 2024-07-05 五 | 12.73 | 12.73 | 12.73 | 12.95 | 12.66 | 0.00% | 1.47% | 283543 | 36251万 | 245.97 | 310.14 | 13.87 | 79 | 东方雨虹 | 2024-07-04 四 | 13.05 | 13.05 | 12.73 | 13.09 | 12.70 | -2.45% | 1.29% | 249313 | 32016万 | 245.97 | 310.14 | 13.87 | 80 | 东方雨虹 | 2024-07-03 三 | 13.10 | 13.10 | 13.05 | 13.19 | 12.86 | -0.38% | 1.39% | 269363 | 34993万 | 252.16 | 317.94 | 14.22 | 81 | 东方雨虹 | 2024-07-02 二 | 13.18 | 13.24 | 13.10 | 13.29 | 13.03 | -1.06% | 1.65% | 318845 | 42029万 | 253.12 | 319.16 | 14.28 | 82 | 东方雨虹 | 2024-07-01 一 | 12.33 | 12.34 | 13.24 | 13.42 | 12.30 | 7.29% | 3.43% | 684901 | 88965万 | 264.21 | 330.95 | 14.8 | 83 | 东方雨虹 | 2024-06-28 五 | 12.46 | 12.51 | 12.34 | 12.64 | 12.33 | -1.36% | 2.11% | 420081 | 52304万 | 246.25 | 308.46 | 13.8 | 84 | 东方雨虹 | 2024-06-27 四 | 13.04 | 13.07 | 12.51 | 13.14 | 12.50 | -4.28% | 2.59% | 516301 | 65626万 | 249.64 | 312.7 | 13.99 | 85 | 东方雨虹 | 2024-06-26 三 | 12.91 | 13.00 | 13.07 | 13.08 | 12.72 | 0.54% | 1.53% | 305860 | 39540万 | 260.82 | 326.7 | 14.61 | 86 | 东方雨虹 | 2024-06-25 二 | 12.98 | 13.00 | 13.00 | 13.24 | 12.90 | 0.00% | 1.49% | 297053 | 38734万 | 259.42 | 324.95 | 14.54 | 87 | 东方雨虹 | 2024-06-24 一 | 13.05 | 13.15 | 13.00 | 13.28 | 12.80 | -1.14% | 1.56% | 310780 | 40394万 | 259.42 | 324.95 | 14.54 | 88 | 东方雨虹 | 2024-06-21 五 | 13.10 | 13.04 | 13.15 | 13.32 | 13.00 | 0.84% | 1.38% | 275367 | 36334万 | 262.41 | 328.7 | 14.7 | 89 | 东方雨虹 | 2024-06-20 四 | 13.43 | 13.43 | 13.04 | 13.48 | 13.01 | -2.90% | 1.67% | 333339 | 43933万 | 260.22 | 325.95 | 14.58 | 90 | 东方雨虹 | 2024-06-19 三 | 13.56 | 13.60 | 13.43 | 13.67 | 13.43 | -1.25% | 1.28% | 256208 | 34639万 | 268 | 335.7 | 15.02 | 91 | 东方雨虹 | 2024-06-18 二 | 13.56 | 13.53 | 13.60 | 13.69 | 13.52 | 0.52% | 1.35% | 269401 | 36640万 | 271.41 | 342.51 | 15.32 | 92 | 东方雨虹 | 2024-06-17 一 | 13.80 | 13.97 | 13.53 | 13.85 | 13.47 | -3.15% | 2.32% | 463103 | 62833万 | 270.01 | 340.75 | 15.24 | 93 | 东方雨虹 | 2024-06-14 五 | 13.78 | 13.79 | 13.97 | 14.12 | 13.57 | 1.31% | 1.77% | 353342 | 49174万 | 278.79 | 351.83 | 15.74 | 94 | 东方雨虹 | 2024-06-13 四 | 14.55 | 14.54 | 13.79 | 14.64 | 13.75 | -5.16% | 3.52% | 703244 | 98273万 | 275.2 | 347.3 | 15.54 | 95 | 东方雨虹 | 2024-06-12 三 | 14.39 | 14.46 | 14.54 | 14.74 | 14.29 | 0.55% | 1.27% | 254400 | 37071万 | 290.17 | 366.18 | 16.38 | 96 | 东方雨虹 | 2024-06-11 二 | 14.36 | 14.47 | 14.46 | 14.72 | 14.18 | -0.07% | 1.54% | 307305 | 44464万 | 288.57 | 364.17 | 16.29 | 97 | 东方雨虹 | 2024-06-07 五 | 14.73 | 14.72 | 14.47 | 14.88 | 14.43 | -1.70% | 1.96% | 390960 | 57095万 | 288.77 | 364.42 | 16.3 | 98 | 东方雨虹 | 2024-06-06 四 | 15.16 | 15.17 | 14.72 | 15.30 | 14.64 | -2.97% | 1.97% | 393477 | 58569万 | 293.76 | 370.72 | 16.58 | 99 | 东方雨虹 | 2024-06-05 三 | 15.59 | 15.49 | 15.17 | 15.76 | 15.12 | -2.07% | 1.77% | 353038 | 54238万 | 302.74 | 382.05 | 17.09 | 100 | 东方雨虹 | 2024-06-04 二 | 14.55 | 14.57 | 15.49 | 15.63 | 14.36 | 6.31% | 3.85% | 767500 | 116609万 | 309.13 | 390.11 | 17.45 | 101 | 东方雨虹 | 2024-06-03 一 | 14.76 | 14.75 | 14.57 | 14.82 | 14.41 | -1.22% | 1.65% | 329878 | 47928万 | 290.77 | 366.94 | 16.41 | 102 | 东方雨虹 | 2024-05-31 五 | 14.88 | 14.78 | 14.75 | 15.03 | 14.75 | -0.20% | 1.93% | 384781 | 57210万 | 294.36 | 371.47 | 16.62 | 103 | 东方雨虹 | 2024-05-30 四 | 15.28 | 15.42 | 14.78 | 15.34 | 14.68 | -4.15% | 3.27% | 652644 | 97086万 | 294.96 | 372.23 | 16.65 | 104 | 东方雨虹 | 2024-05-29 三 | 15.51 | 15.42 | 15.42 | 15.77 | 15.37 | 0.00% | 1.64% | 327296 | 50891万 | 307.73 | 388.35 | 17.37 | 105 | 东方雨虹 | 2024-05-28 二 | 15.94 | 15.85 | 15.42 | 16.10 | 15.34 | -2.71% | 2.53% | 504356 | 78630万 | 307.73 | 388.35 | 17.37 | 106 | 东方雨虹 | 2024-05-27 一 | 16.06 | 16.05 | 15.85 | 16.10 | 15.38 | -1.25% | 3.00% | 598138 | 93495万 | 316.31 | 399.18 | 17.86 | 107 | 东方雨虹 | 2024-05-24 五 | 16.28 | 16.32 | 16.05 | 16.31 | 16.00 | -1.65% | 2.15% | 428118 | 69049万 | 320.3 | 404.21 | 18.08 | 108 | 东方雨虹 | 2024-05-23 四 | 16.68 | 17.05 | 16.32 | 16.88 | 16.24 | -4.28% | 4.20% | 839053 | 138166万 | 325.69 | 411.01 | 18.39 | 109 | 东方雨虹 | 2024-05-22 三 | 16.76 | 16.68 | 17.05 | 17.39 | 16.52 | 2.22% | 5.00% | 998089 | 169499万 | 340.26 | 429.4 | 19.21 | 110 | 东方雨虹 | 2024-05-21 二 | 17.24 | 17.49 | 17.26 | 17.50 | 17.13 | -1.32% | 3.07% | 613544 | 106074万 | 344.45 | 434.69 | 19.44 | 111 | 东方雨虹 | 2024-05-20 一 | 17.73 | 17.85 | 17.49 | 17.78 | 17.11 | -2.02% | 5.67% | 1130989 | 197522万 | 349.04 | 440.48 | 19.7 | 112 | 东方雨虹 | 2024-05-17 五 | 16.61 | 16.62 | 17.85 | 18.00 | 16.44 | 7.40% | 9.55% | 1905125 | 325717万 | 356.22 | 449.55 | 20.11 | 113 | 东方雨虹 | 2024-05-16 四 | 15.70 | 15.65 | 16.62 | 16.88 | 15.58 | 6.20% | 7.22% | 1439885 | 235557万 | 331.68 | 418.57 | 18.72 | 114 | 东方雨虹 | 2024-05-15 三 | 15.27 | 15.24 | 15.65 | 15.99 | 15.15 | 2.69% | 4.58% | 914167 | 142749万 | 312.32 | 394.14 | 17.63 | 115 | 东方雨虹 | 2024-05-14 二 | 15.40 | 15.34 | 15.24 | 15.52 | 15.12 | -0.65% | 1.94% | 387084 | 59149万 | 304.14 | 383.81 | 17.17 | 116 | 东方雨虹 | 2024-05-13 一 | 15.40 | 15.62 | 15.34 | 15.49 | 15.10 | -1.79% | 2.74% | 546289 | 83428万 | 306.13 | 386.33 | 17.28 | 117 | 东方雨虹 | 2024-05-10 五 | 14.99 | 14.99 | 15.62 | 15.66 | 14.71 | 4.20% | 4.50% | 897711 | 137557万 | 311.72 | 393.38 | 17.6 | 118 | 东方雨虹 | 2024-05-09 四 | 14.71 | 14.71 | 14.99 | 15.10 | 14.71 | 1.90% | 1.96% | 390476 | 58373万 | 299.15 | 377.52 | 16.89 | 119 | 东方雨虹 | 2024-05-08 三 | 15.24 | 15.30 | 14.71 | 15.30 | 14.68 | -3.86% | 2.74% | 546901 | 81397万 | 293.56 | 370.47 | 16.57 | 120 | 东方雨虹 | 2024-05-06 一 | 14.99 | 14.65 | 15.01 | 15.37 | 14.90 | 2.46% | 4.09% | 816985 | 123710万 | 299.55 | 378.02 | 16.91 | 121 | 东方雨虹 | 2024-04-30 二 | 14.57 | 14.75 | 14.65 | 14.83 | 14.48 | -0.68% | 3.44% | 685664 | 100278万 | 292.36 | 368.96 | 16.5 | 122 | 东方雨虹 | 2024-04-29 一 | 13.63 | 13.79 | 14.75 | 15.17 | 13.62 | 6.96% | 6.73% | 1343551 | 196729万 | 294.36 | 371.47 | 16.62 | 123 | 东方雨虹 | 2024-04-26 五 | 13.13 | 13.26 | 13.79 | 13.90 | 13.03 | 4.00% | 4.25% | 849141 | 114852万 | 275.2 | 347.3 | 15.54 | 124 | 东方雨虹 | 2024-04-25 四 | 13.03 | 13.05 | 13.26 | 13.50 | 12.92 | 1.61% | 3.40% | 678788 | 90199万 | 264.62 | 333.95 | 14.94 | 125 | 东方雨虹 | 2024-04-24 三 | 12.99 | 12.99 | 13.05 | 13.05 | 12.65 | 0.46% | 3.16% | 630833 | 80798万 | 260.43 | 328.66 | 14.7 | 126 | 东方雨虹 | 2024-04-23 二 | 13.26 | 13.37 | 12.99 | 13.40 | 12.91 | -2.84% | 3.15% | 628093 | 82095万 | 259.23 | 327.15 | 14.39 | 127 | 东方雨虹 | 2024-04-22 一 | 13.45 | 13.54 | 13.37 | 13.87 | 13.27 | -1.26% | 2.86% | 570427 | 76857万 | 266.82 | 336.72 | 14.81 | 128 | 东方雨虹 | 2024-04-19 五 | 14.04 | 14.04 | 13.54 | 14.08 | 13.42 | -3.56% | 3.81% | 760911 | 103786万 | 270.21 | 341 | 15 | 129 | 东方雨虹 | 2024-04-18 四 | 14.38 | 14.49 | 14.04 | 14.40 | 13.96 | -3.11% | 2.79% | 556922 | 78821万 | 280.19 | 353.59 | 12.54 | 130 | 东方雨虹 | 2024-04-17 三 | 13.73 | 13.70 | 14.49 | 14.49 | 13.73 | 5.77% | 2.50% | 498215 | 70750万 | 289.17 | 364.93 | 12.95 | 131 | 东方雨虹 | 2024-04-16 二 | 14.15 | 14.14 | 13.70 | 14.15 | 13.65 | -3.11% | 2.28% | 454627 | 62925万 | 273.4 | 345.03 | 12.24 | 132 | 东方雨虹 | 2024-04-15 一 | 14.31 | 14.38 | 14.14 | 14.53 | 13.97 | -1.67% | 2.33% | 465610 | 66120万 | 282.18 | 356.11 | 12.63 | 133 | 东方雨虹 | 2024-04-12 五 | 14.87 | 14.90 | 14.38 | 15.02 | 14.36 | -3.49% | 2.40% | 479045 | 69788万 | 286.97 | 362.16 | 12.85 | 134 | 东方雨虹 | 2024-04-11 四 | 15.05 | 15.31 | 14.90 | 15.18 | 14.76 | -2.68% | 2.62% | 523363 | 78168万 | 297.35 | 375.25 | 13.31 | 135 | 东方雨虹 | 2024-04-10 三 | 15.89 | 15.89 | 15.31 | 15.90 | 15.11 | -3.65% | 2.17% | 432879 | 66591万 | 305.53 | 385.58 | 13.68 | 136 | 东方雨虹 | 2024-04-09 二 | 15.53 | 15.53 | 15.89 | 15.96 | 15.49 | 2.32% | 1.63% | 324956 | 51268万 | 317.11 | 400.18 | 14.2 | 137 | 东方雨虹 | 2024-04-08 一 | 16.20 | 16.20 | 15.53 | 16.22 | 15.43 | -4.14% | 2.27% | 453671 | 71086万 | 309.92 | 391.12 | 13.87 | 138 | 东方雨虹 | 2024-04-03 三 | 16.50 | 16.46 | 16.20 | 16.54 | 16.17 | -1.58% | 1.12% | 223664 | 36435万 | 323.29 | 407.99 | 14.47 | 139 | 东方雨虹 | 2024-04-02 二 | 16.41 | 16.41 | 16.46 | 16.61 | 16.13 | 0.30% | 1.52% | 302339 | 49511万 | 328.46 | 414.54 | 14.71 | 140 | 东方雨虹 | 2024-04-01 一 | 15.88 | 15.82 | 16.41 | 16.48 | 15.88 | 3.73% | 1.92% | 382299 | 62420万 | 327.46 | 413.28 | 14.66 | 141 | 东方雨虹 | 2024-03-29 五 | 16.00 | 16.06 | 15.82 | 16.07 | 15.63 | -1.49% | 1.55% | 308647 | 48749万 | 315.69 | 398.42 | 14.13 | 142 | 东方雨虹 | 2024-03-28 四 | 15.99 | 16.00 | 16.06 | 16.33 | 15.96 | 0.38% | 1.36% | 271407 | 43850万 | 320.48 | 404.47 | 14.35 | 143 | 东方雨虹 | 2024-03-27 三 | 16.78 | 16.85 | 16.00 | 16.80 | 15.99 | -5.04% | 2.03% | 405116 | 66216万 | 319.28 | 402.95 | 14.29 | 144 | 东方雨虹 | 2024-03-26 二 | 16.56 | 16.60 | 16.85 | 16.95 | 16.50 | 1.51% | 2.17% | 433526 | 72548万 | 336.24 | 424.36 | 15.05 |
|
行情刷新 | 流通股东
|