| 股票名称 | 代码 002352 | 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 | 顺丰控股 | 2024-04-19 五 | 34.75 | 34.90 | 34.40 | 34.92 | 34.36 | -1.43% | 0.41% | 201225 | 69498万 | 1674.53 | 1683.95 | 20.45 | 2 | 顺丰控股 | 2024-04-18 四 | 34.72 | 34.85 | 34.90 | 35.20 | 34.42 | 0.14% | 0.43% | 207224 | 72277万 | 1698.87 | 1708.43 | 20.75 | 3 | 顺丰控股 | 2024-04-17 三 | 34.18 | 34.17 | 34.85 | 34.87 | 34.18 | 1.99% | 0.43% | 208485 | 72137万 | 1696.43 | 1705.98 | 20.72 | 4 | 顺丰控股 | 2024-04-16 二 | 34.50 | 34.84 | 34.17 | 34.71 | 34.16 | -1.92% | 0.35% | 168417 | 57905万 | 1663.33 | 1672.69 | 20.31 | 5 | 顺丰控股 | 2024-04-15 一 | 34.02 | 34.29 | 34.84 | 34.98 | 34.01 | 1.60% | 0.43% | 209388 | 72565万 | 1695.95 | 1705.49 | 20.71 | 6 | 顺丰控股 | 2024-04-12 五 | 34.14 | 34.13 | 34.29 | 34.50 | 33.83 | 0.47% | 0.35% | 169030 | 57743万 | 1669.17 | 1678.56 | 20.38 | 7 | 顺丰控股 | 2024-04-11 四 | 34.06 | 34.43 | 34.13 | 34.45 | 33.93 | -0.87% | 0.32% | 156109 | 53353万 | 1661.39 | 1670.73 | 20.29 | 8 | 顺丰控股 | 2024-04-10 三 | 34.87 | 34.86 | 34.43 | 34.90 | 34.15 | -1.23% | 0.36% | 175422 | 60285万 | 1675.99 | 1685.42 | 20.47 | 9 | 顺丰控股 | 2024-04-09 二 | 34.81 | 34.84 | 34.86 | 35.03 | 34.48 | 0.06% | 0.29% | 141406 | 49061万 | 1696.92 | 1706.47 | 20.72 | 10 | 顺丰控股 | 2024-04-08 一 | 35.36 | 35.34 | 34.84 | 35.38 | 34.68 | -1.41% | 0.39% | 189734 | 66136万 | 1695.95 | 1705.49 | 20.71 | 11 | 顺丰控股 | 2024-04-03 三 | 35.70 | 35.76 | 35.34 | 35.70 | 35.21 | -1.17% | 0.37% | 181157 | 64101万 | 1720.29 | 1729.96 | 21.01 | 12 | 顺丰控股 | 2024-04-02 二 | 36.52 | 36.52 | 35.76 | 36.55 | 35.70 | -2.08% | 0.54% | 261239 | 93702万 | 1740.73 | 1750.52 | 21.26 | 13 | 顺丰控股 | 2024-04-01 一 | 36.40 | 36.40 | 36.52 | 37.24 | 36.14 | 0.33% | 0.51% | 249496 | 91467万 | 1777.73 | 1787.73 | 21.71 | 14 | 顺丰控股 | 2024-03-29 五 | 36.38 | 36.34 | 36.40 | 36.43 | 35.38 | 0.17% | 0.43% | 210251 | 75495万 | 1771.89 | 1781.85 | 21.64 | 15 | 顺丰控股 | 2024-03-28 四 | 36.11 | 36.38 | 36.34 | 36.68 | 35.78 | -0.11% | 0.52% | 251123 | 91342万 | 1768.96 | 1778.92 | 21.6 | 16 | 顺丰控股 | 2024-03-27 三 | 38.20 | 37.94 | 36.38 | 38.21 | 35.30 | -4.11% | 1.08% | 527487 | 190547万 | 1770.91 | 1780.87 | 21.63 | 17 | 顺丰控股 | 2024-03-26 二 | 38.11 | 37.77 | 37.94 | 38.23 | 37.68 | 0.45% | 0.20% | 99555 | 37693万 | 1846.85 | 1857.24 | 23.31 | 18 | 顺丰控股 | 2024-03-25 一 | 38.40 | 38.04 | 37.77 | 38.46 | 37.73 | -0.71% | 0.20% | 97490 | 37012万 | 1838.57 | 1848.92 | 23.21 | 19 | 顺丰控股 | 2024-03-22 五 | 38.69 | 38.77 | 38.04 | 38.70 | 37.81 | -1.88% | 0.24% | 119037 | 45404万 | 1851.72 | 1862.13 | 23.38 | 20 | 顺丰控股 | 2024-03-21 四 | 39.16 | 39.23 | 38.77 | 39.30 | 38.65 | -1.17% | 0.19% | 90213 | 35079万 | 1887.25 | 1897.87 | 23.82 | 21 | 顺丰控股 | 2024-03-20 三 | 38.51 | 38.51 | 39.23 | 39.44 | 38.42 | 1.87% | 0.31% | 149087 | 58173万 | 1909.64 | 1920.39 | 24.11 | 22 | 顺丰控股 | 2024-03-19 二 | 38.71 | 38.94 | 38.51 | 38.85 | 38.50 | -1.10% | 0.18% | 89154 | 34425万 | 1874.6 | 1885.14 | 23.66 | 23 | 顺丰控股 | 2024-03-18 一 | 39.08 | 38.97 | 38.94 | 39.17 | 38.60 | -0.08% | 0.25% | 123880 | 48136万 | 1895.53 | 1906.19 | 23.93 | 24 | 顺丰控股 | 2024-03-15 五 | 38.68 | 38.69 | 38.97 | 38.97 | 38.33 | 0.72% | 0.19% | 94284 | 36471万 | 1896.99 | 1907.66 | 23.95 | 25 | 顺丰控股 | 2024-03-14 四 | 38.80 | 38.95 | 38.69 | 39.60 | 38.53 | -0.67% | 0.24% | 116716 | 45525万 | 1883.36 | 1893.95 | 23.77 | 26 | 顺丰控股 | 2024-03-08 五 | 37.22 | 37.21 | 37.34 | 37.55 | 36.85 | 0.35% | 0.25% | 122376 | 45497万 | 1817.64 | 1827.87 | 22.95 | 27 | 顺丰控股 | 2024-03-07 四 | 37.70 | 37.60 | 37.21 | 38.24 | 37.01 | -1.04% | 0.29% | 140779 | 52849万 | 1811.31 | 1821.5 | 22.87 | 28 | 顺丰控股 | 2024-03-06 三 | 37.80 | 38.00 | 37.60 | 37.95 | 37.48 | -1.05% | 0.24% | 118049 | 44502万 | 1830.3 | 1840.6 | 23.1 | 29 | 顺丰控股 | 2024-03-05 二 | 37.71 | 37.89 | 38.00 | 38.08 | 37.48 | 0.29% | 0.34% | 165728 | 62492万 | 1849.77 | 1860.18 | 23.35 | 30 | 顺丰控股 | 2024-03-04 一 | 38.22 | 38.05 | 37.89 | 38.37 | 37.85 | -0.42% | 0.30% | 145480 | 55269万 | 1844.42 | 1854.79 | 23.28 | 31 | 顺丰控股 | 2024-03-01 五 | 38.38 | 38.35 | 38.05 | 38.45 | 37.90 | -0.78% | 0.34% | 163379 | 62203万 | 1852.2 | 1862.62 | 23.38 | 32 | 顺丰控股 | 2024-02-29 四 | 37.98 | 38.00 | 38.35 | 38.35 | 37.83 | 0.92% | 0.35% | 172151 | 65645万 | 1866.81 | 1877.31 | 23.57 | 33 | 顺丰控股 | 2024-02-28 三 | 38.82 | 38.81 | 38.00 | 38.85 | 38.00 | -2.09% | 0.39% | 190579 | 73087万 | 1849.77 | 1860.18 | 23.35 | 34 | 顺丰控股 | 2024-02-27 二 | 39.18 | 39.18 | 38.81 | 39.37 | 38.46 | -0.94% | 0.34% | 167264 | 64722万 | 1889.2 | 1899.83 | 23.85 | 35 | 顺丰控股 | 2024-02-26 一 | 39.69 | 39.35 | 39.18 | 39.97 | 39.18 | -0.43% | 0.20% | 97735 | 38569万 | 1907.21 | 1917.94 | 24.08 | 36 | 顺丰控股 | 2024-02-23 五 | 39.32 | 39.32 | 39.35 | 39.77 | 39.08 | 0.08% | 0.23% | 114073 | 44937万 | 1915.49 | 1926.26 | 24.18 | 37 | 顺丰控股 | 2024-02-22 四 | 39.58 | 39.35 | 39.32 | 39.59 | 39.00 | -0.08% | 0.20% | 95733 | 37593万 | 1914.03 | 1924.79 | 24.16 | 38 | 顺丰控股 | 2024-02-21 三 | 38.13 | 38.27 | 39.35 | 39.88 | 37.90 | 2.82% | 0.44% | 212379 | 83407万 | 1915.49 | 1926.26 | 24.18 | 39 | 顺丰控股 | 2024-02-20 二 | 38.30 | 37.84 | 38.27 | 38.35 | 37.76 | 1.14% | 0.27% | 130504 | 49771万 | 1862.91 | 1873.39 | 23.52 | 40 | 顺丰控股 | 2024-02-19 一 | 38.17 | 37.55 | 37.84 | 38.20 | 37.61 | 0.77% | 0.30% | 144517 | 54813万 | 1841.98 | 1852.34 | 23.25 | 41 | 顺丰控股 | 2024-02-08 四 | 36.98 | 36.84 | 37.55 | 37.82 | 36.78 | 1.93% | 0.40% | 194648 | 72971万 | 1827.87 | 1838.15 | 23.07 | 42 | 顺丰控股 | 2024-02-07 三 | 36.37 | 36.25 | 36.84 | 37.15 | 35.93 | 1.63% | 0.47% | 226442 | 83153万 | 1793.3 | 1803.39 | 22.64 | 43 | 顺丰控股 | 2024-02-06 二 | 34.09 | 34.38 | 36.25 | 36.39 | 34.00 | 5.44% | 0.43% | 207455 | 73929万 | 1764.58 | 1774.51 | 22.28 | 44 | 顺丰控股 | 2024-02-05 一 | 34.48 | 34.08 | 34.38 | 34.79 | 32.93 | 0.88% | 0.53% | 256975 | 87268万 | 1673.56 | 1682.97 | 21.13 | 45 | 顺丰控股 | 2024-02-02 五 | 35.00 | 34.71 | 34.08 | 35.14 | 33.38 | -1.82% | 0.39% | 188428 | 64429万 | 1658.95 | 1668.28 | 20.94 | 46 | 顺丰控股 | 2024-02-01 四 | 35.22 | 35.22 | 34.71 | 35.37 | 34.60 | -1.45% | 0.37% | 178690 | 62452万 | 1689.62 | 1699.12 | 21.33 | 47 | 顺丰控股 | 2024-01-31 三 | 34.41 | 34.41 | 35.22 | 35.44 | 34.41 | 2.35% | 0.54% | 263035 | 92340万 | 1714.44 | 1724.09 | 21.64 | 48 | 顺丰控股 | 2024-01-30 二 | 36.75 | 36.85 | 34.41 | 37.03 | 34.10 | -6.62% | 0.81% | 393128 | 137572万 | 1672.71 | 1684.44 | 21.14 | 49 | 顺丰控股 | 2024-01-29 一 | 37.75 | 37.86 | 36.85 | 37.93 | 36.85 | -2.67% | 0.24% | 118643 | 44239万 | 1791.32 | 1803.88 | 22.64 | 50 | 顺丰控股 | 2024-01-26 五 | 38.25 | 38.42 | 37.86 | 38.36 | 37.41 | -1.46% | 0.32% | 155475 | 58833万 | 1840.42 | 1853.32 | 23.26 | 51 | 顺丰控股 | 2024-01-25 四 | 38.05 | 37.73 | 38.42 | 38.45 | 37.67 | 1.83% | 0.33% | 159546 | 60849万 | 1867.64 | 1880.74 | 23.61 | 52 | 顺丰控股 | 2024-01-24 三 | 37.59 | 37.28 | 37.73 | 37.79 | 36.45 | 1.21% | 0.33% | 159992 | 59585万 | 1834.1 | 1846.96 | 23.18 | 53 | 顺丰控股 | 2024-01-23 二 | 37.65 | 37.66 | 37.28 | 37.65 | 36.67 | -1.01% | 0.42% | 206169 | 76360万 | 1812.23 | 1824.93 | 22.91 | 54 | 顺丰控股 | 2024-01-22 一 | 38.20 | 38.35 | 37.66 | 38.50 | 37.40 | -1.80% | 0.34% | 165829 | 63099万 | 1830.7 | 1843.53 | 23.14 | 55 | 顺丰控股 | 2024-01-19 五 | 38.61 | 38.86 | 38.35 | 38.78 | 38.04 | -1.31% | 0.28% | 135834 | 52115万 | 1864.24 | 1877.31 | 23.57 | 56 | 顺丰控股 | 2024-01-18 四 | 38.56 | 38.70 | 38.86 | 39.00 | 37.49 | 0.41% | 0.38% | 184171 | 70181万 | 1889.03 | 1902.28 | 23.88 | 57 | 顺丰控股 | 2024-01-17 三 | 39.20 | 39.30 | 38.70 | 39.36 | 38.70 | -1.53% | 0.24% | 114619 | 44681万 | 1881.25 | 1894.44 | 23.78 | 58 | 顺丰控股 | 2024-01-16 二 | 38.62 | 38.84 | 39.30 | 39.38 | 38.42 | 1.18% | 0.26% | 126020 | 49192万 | 1910.42 | 1923.81 | 24.15 | 59 | 顺丰控股 | 2024-01-15 一 | 38.66 | 38.85 | 38.84 | 39.33 | 38.57 | -0.03% | 0.18% | 87340 | 34079万 | 1888.06 | 1901.3 | 23.87 | 60 | 顺丰控股 | 2024-01-12 五 | 39.26 | 39.45 | 38.85 | 39.45 | 38.78 | -1.52% | 0.16% | 75349 | 29486万 | 1888.54 | 1901.79 | 23.87 | 61 | 顺丰控股 | 2024-01-11 四 | 39.04 | 39.04 | 39.45 | 39.70 | 38.82 | 1.05% | 0.22% | 106914 | 42160万 | 1917.71 | 1931.16 | 24.24 | 62 | 顺丰控股 | 2024-01-10 三 | 38.77 | 38.96 | 39.04 | 39.51 | 38.55 | 0.21% | 0.23% | 112099 | 43850万 | 1897.78 | 1911.09 | 23.99 | 63 | 顺丰控股 | 2024-01-09 二 | 38.35 | 38.30 | 38.96 | 39.05 | 38.00 | 1.72% | 0.33% | 158838 | 61590万 | 1893.89 | 1907.17 | 23.94 | 64 | 顺丰控股 | 2024-01-08 一 | 38.35 | 38.24 | 38.30 | 38.65 | 37.96 | 0.16% | 0.28% | 137387 | 52539万 | 1861.81 | 1874.86 | 23.54 | 65 | 顺丰控股 | 2024-01-05 五 | 38.16 | 38.25 | 38.24 | 38.74 | 37.95 | -0.03% | 0.31% | 149372 | 57366万 | 1858.89 | 1871.93 | 23.5 | 66 | 顺丰控股 | 2024-01-04 四 | 38.71 | 38.79 | 38.25 | 38.75 | 37.91 | -1.39% | 0.32% | 157031 | 59930万 | 1859.38 | 1872.41 | 23.5 | 67 | 顺丰控股 | 2024-01-03 三 | 39.20 | 39.20 | 38.79 | 39.20 | 38.09 | -1.05% | 0.41% | 199500 | 76988万 | 1885.63 | 1898.85 | 23.84 | 68 | 顺丰控股 | 2024-01-02 二 | 40.40 | 40.40 | 39.20 | 40.40 | 39.15 | -2.97% | 0.37% | 180354 | 70977万 | 1905.56 | 1918.92 | 24.09 | 69 | 顺丰控股 | 2023-12-29 五 | 39.99 | 39.98 | 40.40 | 40.45 | 39.80 | 1.05% | 0.25% | 120902 | 48530万 | 1963.89 | 1977.66 | 24.83 | 70 | 顺丰控股 | 2023-12-28 四 | 39.15 | 39.04 | 39.98 | 40.34 | 38.82 | 2.41% | 0.27% | 132554 | 52757万 | 1943.48 | 1957.1 | 24.57 | 71 | 顺丰控股 | 2023-12-27 三 | 39.37 | 39.33 | 39.04 | 39.45 | 38.67 | -0.74% | 0.18% | 88308 | 34382万 | 1897.78 | 1911.09 | 23.99 | 72 | 顺丰控股 | 2023-12-26 二 | 39.56 | 39.68 | 39.33 | 39.71 | 39.05 | -0.88% | 0.10% | 50583 | 19887万 | 1911.88 | 1925.28 | 24.17 | 73 | 顺丰控股 | 2023-12-25 一 | 39.69 | 39.67 | 39.68 | 39.89 | 39.37 | 0.03% | 0.12% | 60534 | 23987万 | 1928.89 | 1942.42 | 24.38 | 74 | 顺丰控股 | 2023-12-22 五 | 39.95 | 39.94 | 39.67 | 40.22 | 39.44 | -0.68% | 0.17% | 84303 | 33573万 | 1928.41 | 1941.93 | 24.38 | 75 | 顺丰控股 | 2023-12-21 四 | 39.49 | 39.48 | 39.94 | 40.19 | 39.34 | 1.17% | 0.21% | 99694 | 39752万 | 1941.53 | 1955.14 | 24.54 | 76 | 顺丰控股 | 2023-12-20 三 | 39.81 | 39.81 | 39.48 | 40.25 | 39.48 | -0.83% | 0.15% | 71781 | 28488万 | 1919.17 | 1932.63 | 24.26 | 77 | 顺丰控股 | 2023-12-19 二 | 40.28 | 40.27 | 39.81 | 40.36 | 39.51 | -1.14% | 0.18% | 86475 | 34359万 | 1935.21 | 1948.78 | 24.46 | 78 | 顺丰控股 | 2023-12-18 一 | 40.07 | 40.11 | 40.27 | 40.56 | 39.86 | 0.40% | 0.17% | 83720 | 33717万 | 1957.57 | 1971.3 | 24.75 | 79 | 顺丰控股 | 2023-12-15 五 | 40.47 | 40.24 | 40.11 | 40.70 | 40.01 | -0.32% | 0.19% | 94242 | 37949万 | 1949.79 | 1963.47 | 24.65 | 80 | 顺丰控股 | 2023-12-14 四 | 40.75 | 40.35 | 40.24 | 40.94 | 40.18 | -0.27% | 0.14% | 66085 | 26769万 | 1956.11 | 1969.83 | 24.73 | 81 | 顺丰控股 | 2023-12-13 三 | 41.29 | 41.43 | 40.35 | 41.39 | 40.35 | -2.61% | 0.18% | 87528 | 35664万 | 1961.46 | 1975.21 | 24.79 | 82 | 顺丰控股 | 2023-12-12 二 | 41.50 | 41.60 | 41.43 | 41.94 | 41.26 | -0.41% | 0.20% | 97280 | 40387万 | 2013.96 | 2028.08 | 25.46 | 83 | 顺丰控股 | 2023-12-11 一 | 40.80 | 41.19 | 41.60 | 41.85 | 40.21 | 1.00% | 0.28% | 137016 | 56436万 | 2022.23 | 2036.4 | 25.56 | 84 | 顺丰控股 | 2023-12-08 五 | 40.41 | 40.42 | 41.19 | 41.55 | 40.35 | 1.90% | 0.33% | 160991 | 66277万 | 2002.29 | 2016.33 | 25.31 | 85 | 顺丰控股 | 2023-12-07 四 | 40.32 | 40.35 | 40.42 | 40.68 | 39.80 | 0.17% | 0.21% | 100954 | 40621万 | 1964.86 | 1978.64 | 24.84 | 86 | 顺丰控股 | 2023-12-06 三 | 40.48 | 40.48 | 40.35 | 40.95 | 40.25 | -0.32% | 0.20% | 94899 | 38528万 | 1961.46 | 1975.21 | 24.79 | 87 | 顺丰控股 | 2023-12-05 二 | 41.43 | 41.35 | 40.48 | 41.58 | 40.43 | -2.10% | 0.23% | 113661 | 46574万 | 1967.78 | 1981.58 | 24.87 | 88 | 顺丰控股 | 2023-12-04 一 | 41.70 | 41.68 | 41.35 | 41.94 | 41.14 | -0.79% | 0.21% | 100290 | 41679万 | 2010.07 | 2024.17 | 25.41 | 89 | 顺丰控股 | 2023-12-01 五 | 42.18 | 42.26 | 41.68 | 42.18 | 41.17 | -1.37% | 0.32% | 154982 | 64464万 | 2026.11 | 2040.32 | 25.61 | 90 | 顺丰控股 | 2023-11-30 四 | 41.52 | 41.64 | 42.26 | 42.36 | 41.43 | 1.49% | 0.39% | 190022 | 80127万 | 2054.31 | 2068.71 | 25.97 | 91 | 顺丰控股 | 2023-11-29 三 | 41.88 | 41.80 | 41.64 | 42.19 | 41.52 | -0.38% | 0.27% | 129148 | 54086万 | 2024.17 | 2038.36 | 25.59 | 92 | 顺丰控股 | 2023-11-28 二 | 40.83 | 40.85 | 41.80 | 41.86 | 40.56 | 2.33% | 0.33% | 162034 | 67140万 | 2031.95 | 2046.19 | 25.69 | 93 | 顺丰控股 | 2023-11-27 一 | 41.07 | 41.11 | 40.85 | 41.08 | 40.57 | -0.63% | 0.24% | 114954 | 46805万 | 1985.77 | 1999.69 | 25.1 | 94 | 顺丰控股 | 2023-11-24 五 | 40.91 | 41.00 | 41.11 | 41.23 | 40.51 | 0.27% | 0.19% | 91298 | 37360万 | 1998.41 | 2012.42 | 25.26 | 95 | 顺丰控股 | 2023-11-23 四 | 40.82 | 40.98 | 41.00 | 41.09 | 40.50 | 0.05% | 0.19% | 93104 | 37955万 | 1993.06 | 2007.03 | 25.19 | 96 | 顺丰控股 | 2023-11-22 三 | 41.53 | 41.75 | 40.98 | 41.65 | 40.98 | -1.84% | 0.20% | 97983 | 40384万 | 1992.09 | 2006.05 | 25.18 | 97 | 顺丰控股 | 2023-11-21 二 | 41.69 | 41.49 | 41.75 | 42.20 | 41.41 | 0.63% | 0.33% | 160298 | 67159万 | 2029.52 | 2043.75 | 25.66 | 98 | 顺丰控股 | 2023-11-20 一 | 41.01 | 40.95 | 41.49 | 41.75 | 40.71 | 1.32% | 0.36% | 173692 | 71830万 | 2016.88 | 2031.02 | 25.5 | 99 | 顺丰控股 | 2023-11-17 五 | 40.82 | 41.05 | 40.95 | 41.15 | 40.61 | -0.24% | 0.22% | 108334 | 44246万 | 1990.63 | 2004.59 | 25.16 | 100 | 顺丰控股 | 2023-11-16 四 | 40.95 | 40.99 | 41.05 | 41.28 | 40.70 | 0.15% | 0.25% | 121256 | 49766万 | 1995.49 | 2009.48 | 25.22 | 101 | 顺丰控股 | 2023-11-15 三 | 41.22 | 40.77 | 40.99 | 41.22 | 40.64 | 0.54% | 0.27% | 131482 | 53755万 | 1992.57 | 2006.54 | 25.19 | 102 | 顺丰控股 | 2023-11-14 二 | 40.44 | 40.35 | 40.77 | 40.91 | 40.25 | 1.04% | 0.29% | 139164 | 56646万 | 1981.88 | 1995.77 | 25.05 | 103 | 顺丰控股 | 2023-11-13 一 | 40.02 | 40.15 | 40.35 | 40.50 | 39.93 | 0.50% | 0.28% | 135375 | 54463万 | 1961.46 | 1975.21 | 24.79 | 104 | 顺丰控股 | 2023-11-10 五 | 39.98 | 40.02 | 40.15 | 40.21 | 39.37 | 0.32% | 0.24% | 117711 | 46856万 | 1951.74 | 1965.42 | 24.67 | 105 | 顺丰控股 | 2023-11-09 四 | 39.86 | 39.94 | 40.02 | 40.33 | 39.80 | 0.20% | 0.20% | 95808 | 38422万 | 1945.42 | 1959.06 | 24.59 | 106 | 顺丰控股 | 2023-11-08 三 | 39.92 | 39.90 | 39.94 | 40.20 | 39.70 | 0.10% | 0.23% | 110104 | 44013万 | 1941.53 | 1955.14 | 24.54 | 107 | 顺丰控股 | 2023-11-07 二 | 40.00 | 40.13 | 39.90 | 40.04 | 39.53 | -0.57% | 0.24% | 118091 | 47006万 | 1939.59 | 1953.19 | 24.52 | 108 | 顺丰控股 | 2023-11-06 一 | 39.21 | 39.02 | 40.13 | 40.14 | 39.14 | 2.84% | 0.45% | 221166 | 88006万 | 1950.77 | 1964.44 | 24.66 | 109 | 顺丰控股 | 2023-11-03 五 | 38.36 | 38.43 | 39.02 | 39.10 | 38.35 | 1.54% | 0.39% | 190454 | 73951万 | 1896.81 | 1910.11 | 23.98 | 110 | 顺丰控股 | 2023-11-02 四 | 39.20 | 39.01 | 38.43 | 39.28 | 38.02 | -1.49% | 0.52% | 251681 | 96935万 | 1868.13 | 1881.23 | 23.61 | 111 | 顺丰控股 | 2023-11-01 三 | 39.42 | 39.30 | 39.01 | 39.83 | 38.75 | -0.74% | 0.44% | 214227 | 84054万 | 1896.32 | 1909.62 | 23.97 | 112 | 顺丰控股 | 2023-10-31 二 | 41.25 | 41.00 | 39.30 | 41.29 | 39.03 | -4.15% | 0.71% | 346655 | 137550万 | 1910.42 | 1923.81 | 24.15 | 113 | 顺丰控股 | 2023-10-30 一 | 40.05 | 40.19 | 41.00 | 41.25 | 40.01 | 2.02% | 0.34% | 163761 | 66795万 | 1993.06 | 2007.03 | 25.61 | 114 | 顺丰控股 | 2023-10-27 五 | 39.08 | 39.18 | 40.19 | 40.37 | 38.83 | 2.58% | 0.36% | 173802 | 69381万 | 1953.68 | 1967.38 | 25.1 | 115 | 顺丰控股 | 2023-10-26 四 | 39.54 | 39.50 | 39.18 | 39.66 | 38.70 | -0.81% | 0.26% | 126449 | 49351万 | 1904.59 | 1917.94 | 24.47 | 116 | 顺丰控股 | 2023-10-25 三 | 39.81 | 39.24 | 39.50 | 40.05 | 39.30 | 0.66% | 0.25% | 120472 | 47779万 | 1920.14 | 1933.6 | 24.67 | 117 | 顺丰控股 | 2023-10-24 二 | 39.21 | 39.12 | 39.24 | 39.40 | 38.66 | 0.31% | 0.30% | 148052 | 57849万 | 1907.5 | 1920.88 | 24.51 | 118 | 顺丰控股 | 2023-10-23 一 | 38.70 | 38.78 | 39.12 | 39.52 | 38.46 | 0.88% | 0.30% | 146201 | 57131万 | 1901.67 | 1915 | 24.43 | 119 | 顺丰控股 | 2023-10-20 五 | 39.00 | 39.00 | 38.78 | 39.01 | 38.50 | -0.56% | 0.23% | 112156 | 43435万 | 1885.14 | 1898.36 | 24.22 | 120 | 顺丰控股 | 2023-10-19 四 | 39.50 | 39.80 | 39.00 | 39.59 | 38.92 | -2.01% | 0.30% | 148087 | 58088万 | 1895.84 | 1909.13 | 24.36 | 121 | 顺丰控股 | 2023-10-18 三 | 40.63 | 40.65 | 39.80 | 40.63 | 39.70 | -2.09% | 0.26% | 125682 | 50272万 | 1934.73 | 1948.29 | 24.86 | 122 | 顺丰控股 | 2023-10-17 二 | 40.80 | 40.80 | 40.65 | 40.93 | 40.40 | -0.37% | 0.20% | 95723 | 38820万 | 1976.04 | 1989.9 | 25.39 | 123 | 顺丰控股 | 2023-10-16 一 | 41.40 | 41.30 | 40.80 | 41.53 | 40.65 | -1.21% | 0.24% | 115712 | 47522万 | 1983.34 | 1997.24 | 25.48 | 124 | 顺丰控股 | 2023-10-13 五 | 41.12 | 41.39 | 41.30 | 41.40 | 40.85 | -0.22% | 0.28% | 134482 | 55338万 | 2007.64 | 2021.72 | 25.79 | 125 | 顺丰控股 | 2023-10-12 四 | 41.41 | 40.91 | 41.39 | 41.55 | 41.08 | 1.17% | 0.26% | 127339 | 52631万 | 2012.02 | 2026.12 | 25.85 | 126 | 顺丰控股 | 2023-10-11 三 | 41.25 | 40.80 | 40.91 | 41.29 | 40.83 | 0.27% | 0.21% | 104084 | 42705万 | 1988.68 | 2002.63 | 25.55 | 127 | 顺丰控股 | 2023-10-10 二 | 41.28 | 40.92 | 40.80 | 41.44 | 40.76 | -0.29% | 0.24% | 117152 | 48072万 | 1983.34 | 1997.24 | 25.48 | 128 | 顺丰控股 | 2023-10-09 一 | 41.00 | 40.80 | 40.92 | 41.07 | 40.36 | 0.29% | 0.27% | 131221 | 53541万 | 1989.17 | 2003.12 | 25.56 | 129 | 顺丰控股 | 2023-09-28 四 | 40.78 | 40.70 | 40.80 | 40.90 | 40.42 | 0.25% | 0.26% | 126111 | 51279万 | 1983.34 | 1997.24 | 25.48 | 130 | 顺丰控股 | 2023-09-27 三 | 40.44 | 40.40 | 40.70 | 41.18 | 40.38 | 0.74% | 0.23% | 113952 | 46454万 | 1978.48 | 1992.35 | 25.42 | 131 | 顺丰控股 | 2023-09-26 二 | 40.50 | 40.40 | 40.40 | 40.70 | 40.31 | 0.00% | 0.21% | 99995 | 40424万 | 1963.89 | 1977.66 | 25.23 | 132 | 顺丰控股 | 2023-09-25 一 | 40.89 | 41.06 | 40.40 | 40.89 | 40.23 | -1.61% | 0.39% | 189216 | 76569万 | 1963.89 | 1977.66 | 25.23 | 133 | 顺丰控股 | 2023-09-22 五 | 40.16 | 40.15 | 41.06 | 41.10 | 40.10 | 2.27% | 0.51% | 246762 | 100350万 | 1995.98 | 2009.97 | 25.65 | 134 | 顺丰控股 | 2023-09-21 四 | 40.82 | 41.05 | 40.15 | 40.83 | 40.09 | -2.19% | 0.39% | 188836 | 76247万 | 1951.74 | 1965.42 | 25.08 | 135 | 顺丰控股 | 2023-09-20 三 | 41.34 | 41.46 | 41.05 | 41.35 | 40.85 | -0.99% | 0.32% | 153683 | 63054万 | 1995.49 | 2009.48 | 25.64 | 136 | 顺丰控股 | 2023-09-19 二 | 42.06 | 42.05 | 41.46 | 42.07 | 41.26 | -1.40% | 0.33% | 160621 | 66600万 | 2015.42 | 2029.55 | 25.89 | 137 | 顺丰控股 | 2023-09-18 一 | 41.64 | 41.78 | 42.05 | 42.49 | 41.63 | 0.65% | 0.25% | 123461 | 51940万 | 2044.1 | 2058.43 | 26.26 | 138 | 顺丰控股 | 2023-09-15 五 | 42.20 | 42.08 | 41.78 | 42.35 | 41.54 | -0.71% | 0.34% | 164843 | 69057万 | 2030.98 | 2045.22 | 26.09 | 139 | 顺丰控股 | 2023-09-14 四 | 42.50 | 42.51 | 42.08 | 42.67 | 41.85 | -1.01% | 0.32% | 157306 | 66192万 | 2045.56 | 2059.9 | 26.28 | 140 | 顺丰控股 | 2023-09-13 三 | 43.40 | 43.22 | 42.51 | 43.48 | 42.48 | -1.64% | 0.26% | 128094 | 54725万 | 2066.46 | 2080.95 | 26.55 | 141 | 顺丰控股 | 2023-09-12 二 | 43.37 | 43.50 | 43.22 | 43.63 | 43.05 | -0.64% | 0.21% | 102358 | 44296万 | 2100.98 | 2115.71 | 26.99 | 142 | 顺丰控股 | 2023-09-11 一 | 42.80 | 42.79 | 43.50 | 43.77 | 42.68 | 1.66% | 0.34% | 164311 | 71132万 | 2114.59 | 2129.41 | 27.17 | 143 | 顺丰控股 | 2023-09-08 五 | 43.29 | 43.36 | 42.79 | 43.35 | 42.42 | -1.31% | 0.33% | 158860 | 67801万 | 2080.07 | 2094.66 | 26.73 | 144 | 顺丰控股 | 2023-09-07 四 | 44.33 | 44.31 | 43.36 | 44.35 | 43.31 | -2.14% | 0.29% | 141825 | 61939万 | 2107.78 | 2122.56 | 27.08 | 145 | 顺丰控股 | 2023-09-06 三 | 44.55 | 44.80 | 44.31 | 44.70 | 43.95 | -1.09% | 0.31% | 151370 | 66956万 | 2153.96 | 2169.06 | 27.67 | 146 | 顺丰控股 | 2023-09-05 二 | 44.66 | 44.87 | 44.80 | 45.20 | 44.48 | -0.16% | 0.31% | 151763 | 67996万 | 2178.01 | 2193.05 | 27.98 | 147 | 顺丰控股 | 2023-09-04 一 | 44.10 | 43.68 | 44.87 | 45.14 | 43.70 | 2.72% | 0.50% | 244109 | 108921万 | 2181.41 | 2196.48 | 28.02 | 148 | 顺丰控股 | 2023-09-01 五 | 43.50 | 43.48 | 43.68 | 44.08 | 43.48 | 0.46% | 0.22% | 109385 | 47789万 | 2123.56 | 2138.22 | 27.28 | 149 | 顺丰控股 | 2023-08-31 四 | 43.89 | 43.85 | 43.48 | 44.05 | 43.40 | -0.84% | 0.23% | 109884 | 47930万 | 2113.83 | 2128.43 | 27.16 | 150 | 顺丰控股 | 2023-08-30 三 | 44.80 | 44.55 | 43.85 | 44.88 | 43.80 | -1.57% | 0.32% | 156174 | 68955万 | 2131.82 | 2146.55 | 27.39 | 151 | 顺丰控股 | 2023-08-29 二 | 44.15 | 44.00 | 44.55 | 45.10 | 44.03 | 1.25% | 0.33% | 160169 | 71382万 | 2165.85 | 2180.81 | 27.82 | 152 | 顺丰控股 | 2023-08-28 一 | 45.00 | 43.48 | 44.00 | 45.63 | 43.85 | 1.20% | 0.51% | 245231 | 109599万 | 2130.15 | 2153.89 | 31.34 | 153 | 顺丰控股 | 2023-08-25 五 | 43.80 | 43.97 | 43.48 | 43.88 | 43.15 | -1.11% | 0.22% | 105038 | 45633万 | 2104.98 | 2128.43 | 30.97 | 154 | 顺丰控股 | 2023-08-23 三 | 44.49 | 44.30 | 44.00 | 44.94 | 43.90 | -0.68% | 0.21% | 99265 | 44028万 | 2130.15 | 2153.89 | 31.34 | 155 | 顺丰控股 | 2023-08-22 二 | 44.97 | 44.65 | 44.30 | 45.09 | 43.76 | -0.78% | 0.35% | 169200 | 74891万 | 2144.67 | 2168.57 | 31.56 |
|
行情刷新 | 流通股东
|