| 股票名称 | 代码 002383 | 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 | 合众思壮 | 2024-09-19 四 | 5.73 | 5.66 | 5.90 | 5.99 | 5.66 | 4.24% | 3.68% | 226680 | 13265万 | 36.36 | 43.68 | 10.76 | 2 | 合众思壮 | 2024-09-18 三 | 5.70 | 5.70 | 5.66 | 5.80 | 5.60 | -0.70% | 2.07% | 127335 | 7225万 | 34.88 | 41.9 | 10.32 | 3 | 合众思壮 | 2024-09-13 五 | 5.91 | 5.94 | 5.70 | 5.91 | 5.70 | -4.04% | 3.56% | 219424 | 12655万 | 35.13 | 42.2 | 10.4 | 4 | 合众思壮 | 2024-09-12 四 | 5.85 | 5.88 | 5.94 | 6.06 | 5.85 | 1.02% | 4.13% | 254647 | 15080万 | 36.61 | 43.98 | 10.83 | 5 | 合众思壮 | 2024-09-11 三 | 6.02 | 6.02 | 5.88 | 6.03 | 5.86 | -2.33% | 3.52% | 217135 | 12809万 | 36.24 | 43.53 | 10.72 | 6 | 合众思壮 | 2024-09-10 二 | 6.06 | 6.06 | 6.02 | 6.18 | 5.85 | -0.66% | 5.88% | 362480 | 21725万 | 37.1 | 44.57 | 10.98 | 7 | 合众思壮 | 2024-09-09 一 | 6.12 | 6.68 | 6.06 | 6.34 | 6.01 | -9.28% | 11.69% | 720413 | 44115万 | 37.35 | 44.87 | 11.05 | 8 | 合众思壮 | 2024-09-06 五 | 6.99 | 6.55 | 6.68 | 7.21 | 6.60 | 1.98% | 17.61% | 1084996 | 75740万 | 41.17 | 49.46 | 12.18 | 9 | 合众思壮 | 2024-09-05 四 | 5.95 | 5.95 | 6.55 | 6.55 | 5.90 | 10.08% | 7.15% | 440664 | 27645万 | 40.37 | 48.49 | 11.95 | 10 | 合众思壮 | 2024-09-04 三 | 6.36 | 6.05 | 5.95 | 6.59 | 5.95 | -1.65% | 10.51% | 647887 | 40692万 | 36.67 | 44.05 | 10.85 | 11 | 合众思壮 | 2024-09-03 二 | 5.47 | 5.50 | 6.05 | 6.05 | 5.47 | 10.00% | 3.72% | 229555 | 13639万 | 37.29 | 44.79 | 11.03 | 12 | 合众思壮 | 2024-09-02 一 | 5.63 | 5.64 | 5.50 | 5.67 | 5.49 | -2.48% | 0.97% | 60078 | 3354万 | 33.9 | 40.72 | 10.03 | 13 | 合众思壮 | 2024-08-30 五 | 5.58 | 5.59 | 5.64 | 5.72 | 5.58 | 0.89% | 1.17% | 72345 | 4101万 | 34.76 | 41.76 | 10.29 | 14 | 合众思壮 | 2024-08-29 四 | 5.48 | 5.52 | 5.59 | 5.61 | 5.36 | 1.27% | 1.34% | 82781 | 4564万 | 34.45 | 41.39 | 10.19 | 15 | 合众思壮 | 2024-08-28 三 | 5.45 | 5.48 | 5.52 | 5.54 | 5.44 | 0.73% | 0.78% | 48253 | 2655万 | 34.02 | 40.87 | 8.84 | 16 | 合众思壮 | 2024-08-27 二 | 5.59 | 5.58 | 5.48 | 5.60 | 5.44 | -1.79% | 0.98% | 60291 | 3308万 | 33.77 | 40.57 | 8.77 | 17 | 合众思壮 | 2024-08-26 一 | 5.59 | 5.54 | 5.58 | 5.61 | 5.48 | 0.72% | 0.78% | 48067 | 2678万 | 34.39 | 41.31 | 8.93 | 18 | 合众思壮 | 2024-08-23 五 | 5.55 | 5.53 | 5.54 | 5.59 | 5.45 | 0.18% | 0.93% | 57041 | 3153万 | 34.14 | 41.02 | 8.87 | 19 | 合众思壮 | 2024-08-22 四 | 5.64 | 5.63 | 5.53 | 5.68 | 5.50 | -1.78% | 1.05% | 64449 | 3602万 | 34.08 | 40.94 | 8.85 | 20 | 合众思壮 | 2024-08-21 三 | 5.63 | 5.65 | 5.63 | 5.71 | 5.60 | -0.35% | 0.88% | 53969 | 3049万 | 34.69 | 41.68 | 9.01 | 21 | 合众思壮 | 2024-08-20 二 | 5.78 | 5.75 | 5.65 | 5.78 | 5.61 | -1.74% | 1.12% | 68920 | 3904万 | 34.82 | 41.83 | 9.04 | 22 | 合众思壮 | 2024-08-19 一 | 5.78 | 5.80 | 5.75 | 5.83 | 5.72 | -0.86% | 1.39% | 85859 | 4946万 | 35.43 | 42.57 | 9.21 | 23 | 合众思壮 | 2024-08-16 五 | 5.95 | 5.90 | 5.80 | 6.01 | 5.77 | -1.69% | 1.79% | 110226 | 6452万 | 35.74 | 42.94 | 9.29 | 24 | 合众思壮 | 2024-08-15 四 | 5.87 | 5.87 | 5.90 | 5.96 | 5.76 | 0.51% | 1.47% | 90406 | 5310万 | 36.36 | 43.68 | 9.45 | 25 | 合众思壮 | 2024-08-14 三 | 5.88 | 5.89 | 5.87 | 5.94 | 5.81 | -0.34% | 1.29% | 79756 | 4692万 | 36.17 | 43.46 | 9.4 | 26 | 合众思壮 | 2024-08-13 二 | 5.80 | 5.83 | 5.89 | 5.90 | 5.77 | 1.03% | 1.24% | 76570 | 4466万 | 36.3 | 43.61 | 9.43 | 27 | 合众思壮 | 2024-08-12 一 | 5.95 | 5.99 | 5.83 | 5.95 | 5.78 | -2.67% | 2.01% | 123688 | 7210万 | 35.93 | 43.16 | 9.33 | 28 | 合众思壮 | 2024-08-09 五 | 6.06 | 6.05 | 5.99 | 6.11 | 5.99 | -0.99% | 1.86% | 114727 | 6928万 | 36.91 | 44.35 | 9.59 | 29 | 合众思壮 | 2024-08-08 四 | 6.28 | 6.35 | 6.05 | 6.30 | 6.02 | -4.72% | 4.12% | 253878 | 15463万 | 37.28 | 44.79 | 9.69 | 30 | 合众思壮 | 2024-08-07 三 | 6.11 | 6.11 | 6.35 | 6.49 | 6.10 | 3.93% | 5.37% | 330977 | 21001万 | 39.13 | 47.01 | 10.17 | 31 | 合众思壮 | 2024-08-06 二 | 6.14 | 6.01 | 6.11 | 6.17 | 5.97 | 1.66% | 2.92% | 180020 | 10943万 | 37.65 | 45.24 | 9.78 | 32 | 合众思壮 | 2024-08-05 一 | 6.25 | 6.16 | 6.01 | 6.50 | 6.00 | -2.44% | 4.14% | 255329 | 15836万 | 37.04 | 44.5 | 9.62 | 33 | 合众思壮 | 2024-08-02 五 | 6.30 | 6.42 | 6.16 | 6.42 | 6.14 | -4.05% | 4.74% | 292090 | 18301万 | 37.96 | 45.61 | 9.86 | 34 | 合众思壮 | 2024-08-01 四 | 6.20 | 6.30 | 6.42 | 6.55 | 6.20 | 1.90% | 6.37% | 392403 | 25165万 | 39.56 | 47.53 | 10.28 | 35 | 合众思壮 | 2024-07-31 三 | 6.39 | 6.20 | 6.30 | 6.47 | 6.13 | 1.61% | 7.22% | 445225 | 28020万 | 38.82 | 46.64 | 10.09 | 36 | 合众思壮 | 2024-07-30 二 | 6.00 | 6.00 | 6.20 | 6.29 | 5.94 | 3.33% | 6.36% | 391710 | 24189万 | 38.21 | 45.9 | 9.93 | 37 | 合众思壮 | 2024-07-29 一 | 5.74 | 5.76 | 6.00 | 6.10 | 5.70 | 4.17% | 3.74% | 230527 | 13676万 | 36.97 | 44.42 | 9.61 | 38 | 合众思壮 | 2024-07-26 五 | 5.55 | 5.54 | 5.76 | 5.79 | 5.52 | 3.97% | 2.25% | 138947 | 7918万 | 35.5 | 42.64 | 9.22 | 39 | 合众思壮 | 2024-07-25 四 | 5.48 | 5.55 | 5.54 | 5.63 | 5.44 | -0.18% | 1.70% | 104454 | 5780万 | 34.14 | 41.02 | 8.87 | 40 | 合众思壮 | 2024-07-24 三 | 5.72 | 5.77 | 5.55 | 5.84 | 5.54 | -3.81% | 2.75% | 169309 | 9594万 | 34.2 | 41.09 | 8.88 | 41 | 合众思壮 | 2024-07-23 二 | 5.85 | 5.87 | 5.77 | 5.97 | 5.76 | -1.70% | 2.66% | 163920 | 9623万 | 35.56 | 42.72 | 9.24 | 42 | 合众思壮 | 2024-07-22 一 | 5.80 | 5.80 | 5.87 | 6.00 | 5.70 | 1.21% | 2.96% | 182520 | 10655万 | 36.17 | 43.46 | 9.4 | 43 | 合众思壮 | 2024-07-19 五 | 5.73 | 5.81 | 5.80 | 5.99 | 5.68 | -0.17% | 3.07% | 189270 | 11101万 | 35.74 | 42.94 | 9.29 | 44 | 合众思壮 | 2024-07-18 四 | 5.70 | 5.85 | 5.81 | 5.86 | 5.62 | -0.68% | 2.78% | 171560 | 9872万 | 35.8 | 43.01 | 9.3 | 45 | 合众思壮 | 2024-07-17 三 | 6.00 | 6.10 | 5.85 | 6.00 | 5.76 | -4.10% | 4.25% | 261818 | 15298万 | 36.05 | 43.31 | 9.37 | 46 | 合众思壮 | 2024-07-16 二 | 6.00 | 5.93 | 6.10 | 6.29 | 5.96 | 2.87% | 8.35% | 514774 | 31370万 | 37.59 | 45.16 | 9.77 | 47 | 合众思壮 | 2024-07-15 一 | 5.60 | 5.39 | 5.93 | 5.93 | 5.60 | 10.02% | 2.89% | 177825 | 10467万 | 36.54 | 43.9 | 9.49 | 48 | 合众思壮 | 2024-07-12 五 | 5.42 | 5.45 | 5.39 | 5.44 | 5.36 | -1.10% | 1.11% | 68666 | 3703万 | 33.22 | 39.91 | 8.63 | 49 | 合众思壮 | 2024-07-11 四 | 5.39 | 5.38 | 5.45 | 5.49 | 5.29 | 1.30% | 1.97% | 121671 | 6577万 | 33.59 | 40.35 | 8.72 | 50 | 合众思壮 | 2024-07-10 三 | 5.30 | 5.32 | 5.38 | 5.72 | 5.28 | 1.13% | 1.74% | 107343 | 5862万 | 33.15 | 39.83 | 8.61 | 51 | 合众思壮 | 2024-07-09 二 | 5.21 | 5.22 | 5.32 | 5.34 | 5.10 | 1.92% | 1.23% | 75600 | 3965万 | 32.78 | 39.39 | 8.52 | 52 | 合众思壮 | 2024-07-08 一 | 5.45 | 5.50 | 5.22 | 5.46 | 5.20 | -5.09% | 1.29% | 79517 | 4204万 | 32.17 | 38.65 | 8.36 | 53 | 合众思壮 | 2024-07-05 五 | 5.46 | 5.44 | 5.50 | 5.52 | 5.36 | 1.10% | 0.88% | 54191 | 2948万 | 33.89 | 40.72 | 8.8 | 54 | 合众思壮 | 2024-07-04 四 | 5.62 | 5.58 | 5.44 | 5.64 | 5.42 | -2.51% | 1.02% | 62912 | 3463万 | 33.52 | 40.28 | 8.71 | 55 | 合众思壮 | 2024-07-03 三 | 5.67 | 5.68 | 5.58 | 5.67 | 5.57 | -1.76% | 0.88% | 54005 | 3025万 | 34.39 | 41.31 | 8.93 | 56 | 合众思壮 | 2024-07-02 二 | 5.73 | 5.73 | 5.68 | 5.80 | 5.66 | -0.87% | 1.01% | 62515 | 3581万 | 35 | 42.05 | 9.09 | 57 | 合众思壮 | 2024-07-01 一 | 5.71 | 5.71 | 5.73 | 5.75 | 5.59 | 0.35% | 1.04% | 64040 | 3628万 | 35.31 | 42.42 | 9.17 | 58 | 合众思壮 | 2024-06-28 五 | 5.59 | 5.62 | 5.71 | 5.79 | 5.59 | 1.60% | 1.30% | 79899 | 4586万 | 35.19 | 42.27 | 9.14 | 59 | 合众思壮 | 2024-06-27 四 | 5.77 | 5.78 | 5.62 | 5.82 | 5.62 | -2.77% | 1.10% | 67631 | 3863万 | 34.63 | 41.61 | 9 | 60 | 合众思壮 | 2024-06-26 三 | 5.58 | 5.58 | 5.78 | 5.78 | 5.46 | 3.58% | 1.25% | 76878 | 4346万 | 35.62 | 42.79 | 9.25 | 61 | 合众思壮 | 2024-06-25 二 | 5.60 | 5.61 | 5.58 | 5.72 | 5.51 | -0.53% | 1.15% | 70670 | 3968万 | 34.39 | 41.31 | 8.93 | 62 | 合众思壮 | 2024-06-24 一 | 5.86 | 5.93 | 5.61 | 5.89 | 5.61 | -5.40% | 1.96% | 120533 | 6889万 | 34.57 | 41.53 | 8.98 | 63 | 合众思壮 | 2024-06-21 五 | 5.87 | 5.90 | 5.93 | 5.98 | 5.81 | 0.51% | 1.16% | 71212 | 4206万 | 36.54 | 43.9 | 9.49 | 64 | 合众思壮 | 2024-06-20 四 | 6.15 | 6.17 | 5.90 | 6.15 | 5.89 | -4.38% | 2.05% | 126257 | 7559万 | 36.36 | 43.68 | 9.45 | 65 | 合众思壮 | 2024-06-19 三 | 6.22 | 6.21 | 6.17 | 6.29 | 6.16 | -0.64% | 2.84% | 175230 | 10923万 | 38.02 | 45.68 | 9.88 | 66 | 合众思壮 | 2024-06-18 二 | 5.88 | 5.86 | 6.21 | 6.41 | 5.83 | 5.97% | 3.79% | 233833 | 14473万 | 38.27 | 45.98 | 9.94 | 67 | 合众思壮 | 2024-06-17 一 | 5.84 | 5.85 | 5.86 | 5.94 | 5.80 | 0.17% | 1.00% | 61391 | 3609万 | 36.11 | 43.39 | 9.38 | 68 | 合众思壮 | 2024-06-14 五 | 5.82 | 5.85 | 5.85 | 5.91 | 5.78 | 0.00% | 0.96% | 58889 | 3444万 | 36.05 | 43.31 | 9.37 | 69 | 合众思壮 | 2024-06-13 四 | 5.93 | 5.95 | 5.85 | 5.97 | 5.81 | -1.68% | 1.20% | 74059 | 4342万 | 36.05 | 43.31 | 9.37 | 70 | 合众思壮 | 2024-06-12 三 | 5.85 | 5.90 | 5.95 | 5.99 | 5.84 | 0.85% | 1.28% | 79174 | 4705万 | 36.67 | 44.05 | 9.53 | 71 | 合众思壮 | 2024-06-11 二 | 5.80 | 5.80 | 5.90 | 5.93 | 5.64 | 1.72% | 1.39% | 85735 | 4975万 | 36.36 | 43.68 | 9.45 | 72 | 合众思壮 | 2024-06-07 五 | 5.83 | 5.79 | 5.80 | 5.90 | 5.66 | 0.17% | 1.85% | 113964 | 6593万 | 35.74 | 42.94 | 9.29 | 73 | 合众思壮 | 2024-06-06 四 | 6.17 | 6.22 | 5.79 | 6.22 | 5.70 | -6.91% | 4.26% | 262770 | 15445万 | 35.68 | 42.87 | 9.27 | 74 | 合众思壮 | 2024-06-05 三 | 6.10 | 6.10 | 6.22 | 6.40 | 6.08 | 1.97% | 3.21% | 197954 | 12450万 | 38.33 | 46.05 | 9.96 | 75 | 合众思壮 | 2024-06-04 二 | 6.12 | 6.22 | 6.10 | 6.15 | 5.99 | -1.93% | 2.46% | 151355 | 9154万 | 37.59 | 45.16 | 9.77 | 76 | 合众思壮 | 2024-06-03 一 | 6.45 | 6.44 | 6.22 | 6.53 | 6.15 | -3.42% | 3.01% | 185275 | 11727万 | 38.33 | 46.05 | 9.96 | 77 | 合众思壮 | 2024-05-31 五 | 6.25 | 6.27 | 6.44 | 6.52 | 6.24 | 2.71% | 3.43% | 211277 | 13553万 | 39.69 | 47.68 | 10.31 | 78 | 合众思壮 | 2024-05-30 四 | 6.05 | 6.20 | 6.27 | 6.55 | 6.01 | 1.13% | 3.33% | 205070 | 12843万 | 38.64 | 46.42 | 10.04 | 79 | 合众思壮 | 2024-05-29 三 | 6.34 | 6.25 | 6.20 | 6.55 | 6.12 | -0.80% | 2.79% | 171744 | 10805万 | 38.21 | 45.9 | 9.93 | 80 | 合众思壮 | 2024-05-28 二 | 6.25 | 6.25 | 6.25 | 6.36 | 6.12 | 0.00% | 1.92% | 118490 | 7418万 | 38.52 | 46.27 | 10.01 | 81 | 合众思壮 | 2024-05-27 一 | 6.31 | 6.25 | 6.25 | 6.31 | 6.07 | 0.00% | 2.06% | 126960 | 7830万 | 38.52 | 46.27 | 10.01 | 82 | 合众思壮 | 2024-05-24 五 | 6.44 | 6.50 | 6.25 | 6.49 | 6.24 | -3.85% | 2.60% | 159946 | 10142万 | 38.52 | 46.27 | 10.01 | 83 | 合众思壮 | 2024-05-23 四 | 6.64 | 6.71 | 6.50 | 6.71 | 6.47 | -3.13% | 3.37% | 207842 | 13666万 | 40.06 | 48.12 | 10.41 | 84 | 合众思壮 | 2024-05-22 三 | 6.65 | 6.63 | 6.71 | 6.88 | 6.62 | 1.21% | 3.88% | 238991 | 16106万 | 41.35 | 49.68 | 10.74 | 85 | 合众思壮 | 2024-05-21 二 | 6.72 | 6.72 | 6.63 | 6.78 | 6.59 | -1.34% | 3.38% | 208024 | 13823万 | 40.86 | 49.09 | 10.61 | 86 | 合众思壮 | 2024-05-20 一 | 6.72 | 6.69 | 6.72 | 6.93 | 6.67 | 0.45% | 9.14% | 563314 | 38117万 | 41.41 | 49.75 | 10.76 | 87 | 合众思壮 | 2024-05-17 五 | 6.19 | 6.08 | 6.69 | 6.69 | 6.13 | 10.03% | 3.69% | 227134 | 14790万 | 41.23 | 49.53 | 10.71 | 88 | 合众思壮 | 2024-05-16 四 | 6.00 | 6.00 | 6.08 | 6.14 | 6.00 | 1.33% | 1.26% | 77539 | 4720万 | 37.47 | 45.01 | 9.73 | 89 | 合众思壮 | 2024-05-15 三 | 6.07 | 6.07 | 6.00 | 6.14 | 5.92 | -1.15% | 1.46% | 89979 | 5449万 | 36.97 | 44.42 | 9.61 | 90 | 合众思壮 | 2024-05-14 二 | 6.06 | 6.05 | 6.07 | 6.18 | 6.04 | 0.33% | 1.38% | 85078 | 5185万 | 37.41 | 44.94 | 9.72 | 91 | 合众思壮 | 2024-05-13 一 | 6.29 | 6.37 | 6.05 | 6.32 | 6.02 | -5.02% | 2.54% | 156346 | 9584万 | 37.28 | 44.79 | 9.69 | 92 | 合众思壮 | 2024-05-10 五 | 6.55 | 6.55 | 6.37 | 6.59 | 6.36 | -2.75% | 2.05% | 126033 | 8112万 | 39.25 | 47.16 | 10.2 | 93 | 合众思壮 | 2024-05-09 四 | 6.51 | 6.53 | 6.55 | 6.57 | 6.47 | 0.31% | 1.93% | 119218 | 7774万 | 40.36 | 48.49 | 10.49 | 94 | 合众思壮 | 2024-05-08 三 | 6.68 | 6.70 | 6.53 | 6.69 | 6.49 | -2.54% | 2.43% | 149862 | 9833万 | 40.24 | 48.35 | 10.45 | 95 | 合众思壮 | 2024-05-06 一 | 6.60 | 6.55 | 6.55 | 6.70 | 6.52 | 0.00% | 2.27% | 139807 | 9216万 | 40.36 | 48.49 | 10.49 | 96 | 合众思壮 | 2024-04-30 二 | 6.62 | 6.58 | 6.55 | 6.78 | 6.49 | -0.46% | 2.30% | 141496 | 9353万 | 40.36 | 48.49 | 10.49 | 97 | 合众思壮 | 2024-04-29 一 | 6.40 | 6.43 | 6.58 | 6.68 | 6.37 | 2.33% | 2.92% | 179644 | 11694万 | 40.55 | 48.72 | 10.53 | 98 | 合众思壮 | 2024-04-26 五 | 6.26 | 6.27 | 6.43 | 6.50 | 6.25 | 2.55% | 2.47% | 151963 | 9741万 | 39.62 | 47.61 | 10.29 | 99 | 合众思壮 | 2024-04-25 四 | 6.47 | 6.47 | 6.27 | 6.50 | 6.23 | -3.09% | 2.47% | 152126 | 9624万 | 38.64 | 46.42 | 10.04 | 100 | 合众思壮 | 2024-04-24 三 | 6.16 | 6.16 | 6.47 | 6.47 | 6.14 | 5.03% | 2.64% | 162836 | 10336万 | 39.87 | 47.9 | 10.36 | 101 | 合众思壮 | 2024-04-23 二 | 6.11 | 6.10 | 6.16 | 6.28 | 6.06 | 0.98% | 2.03% | 125396 | 7744万 | 37.96 | 45.61 | 9.86 | 102 | 合众思壮 | 2024-04-22 一 | 6.19 | 6.19 | 6.10 | 6.25 | 5.98 | -1.45% | 2.13% | 131286 | 8046万 | 37.59 | 45.16 | 9.77 | 103 | 合众思壮 | 2024-04-19 五 | 6.14 | 6.13 | 6.19 | 6.35 | 6.11 | 0.98% | 2.75% | 169744 | 10528万 | 38.15 | 45.83 | 9.91 | 104 | 合众思壮 | 2024-04-18 四 | 5.97 | 5.95 | 6.13 | 6.24 | 5.81 | 3.03% | 3.10% | 191175 | 11597万 | 37.78 | 45.38 | 9.81 | 105 | 合众思壮 | 2024-04-17 三 | 5.62 | 5.59 | 5.95 | 5.98 | 5.62 | 6.44% | 3.17% | 195364 | 11504万 | 36.67 | 44.05 | 9.53 | 106 | 合众思壮 | 2024-04-16 二 | 6.15 | 6.21 | 5.59 | 6.34 | 5.59 | -9.98% | 4.01% | 247212 | 14325万 | 34.45 | 41.39 | 8.95 | 107 | 合众思壮 | 2024-04-15 一 | 6.73 | 6.82 | 6.21 | 6.83 | 6.14 | -8.94% | 5.20% | 320175 | 20340万 | 38.27 | 45.98 | 9.94 | 108 | 合众思壮 | 2024-04-12 五 | 6.81 | 7.27 | 6.82 | 7.08 | 6.62 | -6.19% | 5.84% | 359936 | 24855万 | 42.03 | 50.49 | 10.92 | 109 | 合众思壮 | 2024-04-11 四 | 7.40 | 7.49 | 7.27 | 7.55 | 7.20 | -2.94% | 3.69% | 227162 | 16709万 | 44.8 | 53.82 | -20.69 | 110 | 合众思壮 | 2024-04-10 三 | 7.44 | 7.42 | 7.49 | 7.62 | 7.31 | 0.94% | 4.66% | 286954 | 21492万 | 46.15 | 55.45 | -21.31 | 111 | 合众思壮 | 2024-04-09 二 | 7.32 | 7.35 | 7.42 | 7.42 | 7.22 | 0.95% | 2.82% | 173763 | 12738万 | 45.72 | 54.93 | -21.11 | 112 | 合众思壮 | 2024-04-08 一 | 7.35 | 7.28 | 7.35 | 7.61 | 7.34 | 0.96% | 5.02% | 309249 | 23077万 | 45.29 | 54.42 | -20.92 | 113 | 合众思壮 | 2024-04-03 三 | 7.35 | 7.38 | 7.28 | 7.35 | 7.11 | -1.36% | 2.54% | 156389 | 11298万 | 44.86 | 53.9 | -20.72 | 114 | 合众思壮 | 2024-04-02 二 | 7.43 | 7.51 | 7.38 | 7.46 | 7.25 | -1.73% | 3.78% | 232860 | 17141万 | 45.47 | 54.64 | -21 | 115 | 合众思壮 | 2024-04-01 一 | 7.62 | 7.52 | 7.51 | 7.67 | 7.42 | -0.13% | 5.57% | 343008 | 25746万 | 46.27 | 55.6 | -21.37 | 116 | 合众思壮 | 2024-03-29 五 | 7.25 | 7.32 | 7.52 | 7.56 | 7.21 | 2.73% | 7.38% | 454947 | 33733万 | 46.34 | 55.68 | -21.4 | 117 | 合众思壮 | 2024-03-28 四 | 6.87 | 6.92 | 7.32 | 7.60 | 6.87 | 5.78% | 7.58% | 466952 | 33973万 | 45.1 | 54.19 | -20.83 | 118 | 合众思壮 | 2024-03-27 三 | 7.32 | 7.32 | 6.92 | 7.32 | 6.87 | -5.46% | 6.37% | 392254 | 27549万 | 42.64 | 51.23 | -19.69 | 119 | 合众思壮 | 2024-03-26 二 | 6.93 | 6.94 | 7.32 | 7.63 | 6.90 | 5.48% | 7.65% | 471100 | 34552万 | 45.1 | 54.19 | -20.83 | 120 | 合众思壮 | 2024-03-25 一 | 7.12 | 7.18 | 6.94 | 7.25 | 6.93 | -3.34% | 2.55% | 156962 | 11188万 | 42.76 | 51.38 | -19.75 | 121 | 合众思壮 | 2024-03-22 五 | 7.25 | 7.31 | 7.18 | 7.28 | 7.10 | -1.78% | 2.67% | 164270 | 11781万 | 44.24 | 53.16 | -20.43 | 122 | 合众思壮 | 2024-03-21 四 | 7.16 | 7.16 | 7.31 | 7.37 | 7.07 | 2.09% | 3.96% | 243937 | 17650万 | 45.04 | 54.12 | -20.8 | 123 | 合众思壮 | 2024-03-20 三 | 7.03 | 7.06 | 7.16 | 7.33 | 7.00 | 1.42% | 2.75% | 169341 | 12095万 | 44.12 | 53.01 | -20.38 | 124 | 合众思壮 | 2024-03-19 二 | 7.02 | 7.05 | 7.06 | 7.12 | 6.97 | 0.14% | 2.15% | 132575 | 9361万 | 43.5 | 52.27 | -20.09 | 125 | 合众思壮 | 2024-03-18 一 | 6.90 | 6.90 | 7.05 | 7.05 | 6.90 | 2.17% | 2.29% | 141249 | 9888万 | 43.44 | 52.2 | -20.06 | 126 | 合众思壮 | 2024-03-15 五 | 6.78 | 6.83 | 6.90 | 6.91 | 6.72 | 1.02% | 2.08% | 128008 | 8733万 | 42.52 | 51.08 | -19.64 | 127 | 合众思壮 | 2024-03-14 四 | 6.91 | 6.99 | 6.83 | 7.06 | 6.71 | -2.29% | 3.19% | 196664 | 13486万 | 42.08 | 50.57 | -19.44 | 128 | 合众思壮 | 2024-03-08 五 | 6.43 | 6.40 | 6.56 | 6.58 | 6.39 | 2.50% | 1.89% | 116349 | 7567万 | 40.42 | 48.57 | -18.67 | 129 | 合众思壮 | 2024-03-07 四 | 6.58 | 6.52 | 6.40 | 6.63 | 6.37 | -1.84% | 1.57% | 96527 | 6260万 | 39.44 | 47.38 | -18.21 | 130 | 合众思壮 | 2024-03-06 三 | 6.38 | 6.44 | 6.52 | 6.59 | 6.36 | 1.24% | 1.93% | 118831 | 7713万 | 40.17 | 48.27 | -18.55 | 131 | 合众思壮 | 2024-03-05 二 | 6.47 | 6.48 | 6.44 | 6.63 | 6.37 | -0.62% | 2.28% | 140272 | 9140万 | 39.68 | 47.68 | -18.33 | 132 | 合众思壮 | 2024-03-04 一 | 6.52 | 6.54 | 6.48 | 6.59 | 6.35 | -0.92% | 2.23% | 137280 | 8859万 | 39.93 | 47.98 | -18.44 | 133 | 合众思壮 | 2024-03-01 五 | 6.42 | 6.42 | 6.54 | 6.63 | 6.37 | 1.87% | 2.86% | 176213 | 11459万 | 40.3 | 48.42 | -18.61 | 134 | 合众思壮 | 2024-02-29 四 | 6.05 | 6.09 | 6.42 | 6.42 | 6.05 | 5.42% | 2.37% | 146130 | 9188万 | 39.56 | 47.53 | -18.27 | 135 | 合众思壮 | 2024-02-28 三 | 6.68 | 6.65 | 6.09 | 6.75 | 6.06 | -8.42% | 4.16% | 256195 | 16467万 | 37.53 | 45.09 | -17.33 | 136 | 合众思壮 | 2024-02-27 二 | 6.28 | 6.32 | 6.65 | 6.68 | 6.22 | 5.22% | 3.13% | 193066 | 12548万 | 40.98 | 49.23 | -18.92 | 137 | 合众思壮 | 2024-02-26 一 | 6.28 | 6.28 | 6.32 | 6.42 | 6.24 | 0.64% | 2.73% | 168299 | 10640万 | 38.94 | 46.79 | -17.98 | 138 | 合众思壮 | 2024-02-23 五 | 6.11 | 6.04 | 6.28 | 6.32 | 6.04 | 3.97% | 2.79% | 172110 | 10660万 | 38.7 | 46.49 | -17.87 | 139 | 合众思壮 | 2024-02-22 四 | 5.90 | 5.90 | 6.04 | 6.07 | 5.88 | 2.37% | 1.88% | 116058 | 6983万 | 37.22 | 44.72 | -17.19 | 140 | 合众思壮 | 2024-02-21 三 | 5.81 | 5.91 | 5.90 | 6.07 | 5.80 | -0.17% | 2.19% | 134799 | 8047万 | 36.35 | 43.68 | -16.79 | 141 | 合众思壮 | 2024-02-20 二 | 5.76 | 5.83 | 5.91 | 6.01 | 5.69 | 1.37% | 2.06% | 127197 | 7435万 | 36.42 | 43.76 | -16.82 | 142 | 合众思壮 | 2024-02-19 一 | 5.66 | 5.53 | 5.83 | 5.85 | 5.59 | 5.42% | 2.82% | 173483 | 9950万 | 35.92 | 43.16 | -16.59 |
|
行情刷新 | 流通股东
|