| 股票名称 | 代码 002389 | 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 | 航天彩虹 | 2024-04-26 五 | 16.68 | 16.76 | 16.85 | 17.07 | 16.66 | 0.54% | 2.85% | 282128 | 47657万 | 166.96 | 167.9 | 109.41 | 2 | 航天彩虹 | 2024-04-25 四 | 16.83 | 16.82 | 16.76 | 17.23 | 16.76 | -0.36% | 2.96% | 293571 | 49789万 | 166.07 | 167.01 | 108.82 | 3 | 航天彩虹 | 2024-04-24 三 | 16.27 | 16.29 | 16.82 | 16.97 | 16.16 | 3.25% | 2.89% | 286494 | 47592万 | 166.67 | 167.61 | 109.21 | 4 | 航天彩虹 | 2024-04-23 二 | 16.45 | 16.74 | 16.29 | 16.63 | 16.21 | -2.69% | 2.25% | 222674 | 36507万 | 161.42 | 162.32 | 105.77 | 5 | 航天彩虹 | 2024-04-22 一 | 16.50 | 16.50 | 16.74 | 17.15 | 16.07 | 1.45% | 3.83% | 379176 | 63289万 | 165.87 | 166.81 | 108.69 | 6 | 航天彩虹 | 2024-04-19 五 | 15.22 | 15.54 | 16.50 | 16.76 | 15.19 | 6.18% | 3.80% | 376329 | 61176万 | 163.5 | 164.42 | 107.14 | 7 | 航天彩虹 | 2024-04-18 四 | 15.08 | 15.12 | 15.54 | 15.83 | 14.98 | 2.78% | 1.76% | 173939 | 26962万 | 153.98 | 154.85 | 100.9 | 8 | 航天彩虹 | 2024-04-17 三 | 14.42 | 14.41 | 15.12 | 15.13 | 14.42 | 4.93% | 1.24% | 123136 | 18404万 | 149.82 | 150.67 | 98.17 | 9 | 航天彩虹 | 2024-04-16 二 | 15.39 | 15.62 | 14.41 | 15.40 | 14.38 | -7.75% | 1.83% | 181772 | 26925万 | 142.79 | 143.59 | 93.56 | 10 | 航天彩虹 | 2024-04-15 一 | 15.60 | 15.32 | 15.62 | 16.24 | 15.50 | 1.96% | 2.05% | 203559 | 32292万 | 154.78 | 155.65 | 101.42 | 11 | 航天彩虹 | 2024-04-12 五 | 15.30 | 15.45 | 15.32 | 15.66 | 15.29 | -0.84% | 0.86% | 85146 | 13176万 | 151.8 | 152.66 | 99.47 | 12 | 航天彩虹 | 2024-04-11 四 | 15.53 | 15.65 | 15.45 | 15.69 | 15.40 | -1.28% | 1.04% | 102565 | 15946万 | 153.09 | 153.95 | 100.32 | 13 | 航天彩虹 | 2024-04-10 三 | 15.75 | 15.91 | 15.65 | 15.85 | 15.34 | -1.63% | 1.22% | 120699 | 18764万 | 155.07 | 155.95 | 101.62 | 14 | 航天彩虹 | 2024-04-09 二 | 15.96 | 15.99 | 15.91 | 16.25 | 15.70 | -0.50% | 1.50% | 148747 | 23723万 | 157.65 | 158.54 | 103.3 | 15 | 航天彩虹 | 2024-04-08 一 | 16.62 | 16.60 | 15.99 | 16.80 | 15.96 | -3.67% | 1.58% | 156822 | 25530万 | 158.44 | 159.33 | 103.82 | 16 | 航天彩虹 | 2024-04-03 三 | 16.67 | 16.83 | 16.60 | 16.84 | 16.25 | -1.37% | 1.48% | 146158 | 24149万 | 164.49 | 165.41 | 107.78 | 17 | 航天彩虹 | 2024-04-02 二 | 16.90 | 16.99 | 16.83 | 17.09 | 16.59 | -0.94% | 1.86% | 184775 | 31044万 | 166.77 | 167.7 | 109.28 | 18 | 航天彩虹 | 2024-04-01 一 | 16.78 | 16.75 | 16.99 | 17.07 | 16.54 | 1.43% | 2.58% | 255456 | 43016万 | 168.35 | 169.3 | 110.32 | 19 | 航天彩虹 | 2024-03-29 五 | 16.46 | 16.64 | 16.75 | 16.82 | 16.16 | 0.66% | 2.69% | 266128 | 43936万 | 165.97 | 166.91 | 46.46 | 20 | 航天彩虹 | 2024-03-28 四 | 15.45 | 15.27 | 16.64 | 16.80 | 15.44 | 8.97% | 3.61% | 357692 | 58640万 | 164.88 | 165.81 | 46.15 | 21 | 航天彩虹 | 2024-03-27 三 | 16.00 | 16.01 | 15.27 | 16.01 | 15.26 | -4.62% | 1.21% | 119473 | 18619万 | 151.31 | 152.16 | 42.35 | 22 | 航天彩虹 | 2024-03-26 二 | 16.04 | 16.19 | 16.01 | 16.38 | 15.80 | -1.11% | 1.35% | 133582 | 21460万 | 158.64 | 159.53 | 44.41 | 23 | 航天彩虹 | 2024-03-25 一 | 16.59 | 16.57 | 16.19 | 17.05 | 16.15 | -2.29% | 1.70% | 168067 | 27978万 | 160.42 | 161.33 | 44.91 | 24 | 航天彩虹 | 2024-03-22 五 | 17.02 | 17.10 | 16.57 | 17.03 | 16.54 | -3.10% | 1.83% | 180969 | 30205万 | 164.19 | 165.11 | 45.96 | 25 | 航天彩虹 | 2024-03-21 四 | 17.05 | 17.00 | 17.10 | 17.32 | 16.68 | 0.59% | 2.46% | 243849 | 41542万 | 169.44 | 170.4 | 47.43 | 26 | 航天彩虹 | 2024-03-20 三 | 16.61 | 16.71 | 17.00 | 17.10 | 16.60 | 1.74% | 1.80% | 178799 | 30261万 | 168.45 | 169.4 | 47.15 | 27 | 航天彩虹 | 2024-03-19 二 | 16.94 | 16.92 | 16.71 | 17.37 | 16.70 | -1.24% | 2.71% | 267360 | 45359万 | 165.14 | 166.51 | 46.35 | 28 | 航天彩虹 | 2024-03-18 一 | 16.26 | 16.17 | 16.92 | 16.95 | 16.21 | 4.64% | 2.70% | 267072 | 44598万 | 167.21 | 168.6 | 46.93 | 29 | 航天彩虹 | 2024-03-15 五 | 16.07 | 16.07 | 16.17 | 16.28 | 15.86 | 0.62% | 1.39% | 137340 | 22057万 | 159.8 | 161.13 | 44.85 | 30 | 航天彩虹 | 2024-03-14 四 | 16.35 | 16.53 | 16.07 | 16.45 | 15.89 | -2.78% | 2.14% | 211925 | 34190万 | 158.81 | 160.13 | 44.57 | 31 | 航天彩虹 | 2024-03-08 五 | 15.17 | 15.17 | 15.44 | 15.45 | 15.16 | 1.78% | 0.98% | 96871 | 14841万 | 152.59 | 153.85 | 42.83 | 32 | 航天彩虹 | 2024-03-07 四 | 15.55 | 15.64 | 15.17 | 15.67 | 15.16 | -3.01% | 1.39% | 137643 | 21233万 | 149.92 | 151.16 | 42.08 | 33 | 航天彩虹 | 2024-03-06 三 | 15.84 | 15.82 | 15.64 | 15.84 | 15.33 | -1.14% | 1.69% | 166767 | 26015万 | 154.56 | 155.85 | 43.38 | 34 | 航天彩虹 | 2024-03-05 二 | 15.22 | 15.34 | 15.82 | 16.10 | 15.21 | 3.13% | 2.52% | 248875 | 39270万 | 156.34 | 157.64 | 43.88 | 35 | 航天彩虹 | 2024-03-04 一 | 15.46 | 15.43 | 15.34 | 15.55 | 15.17 | -0.58% | 0.91% | 89839 | 13773万 | 151.6 | 152.86 | 42.55 | 36 | 航天彩虹 | 2024-03-01 五 | 15.30 | 15.27 | 15.43 | 15.48 | 15.20 | 1.05% | 1.18% | 117020 | 17983万 | 152.49 | 153.75 | 42.8 | 37 | 航天彩虹 | 2024-02-29 四 | 14.70 | 14.81 | 15.27 | 15.28 | 14.68 | 3.11% | 1.20% | 118827 | 17976万 | 150.91 | 152.16 | 42.35 | 38 | 航天彩虹 | 2024-02-28 三 | 15.50 | 15.50 | 14.81 | 15.77 | 14.81 | -4.45% | 1.91% | 181129 | 27787万 | 140.69 | 147.58 | 41.08 | 39 | 航天彩虹 | 2024-02-27 二 | 15.19 | 15.30 | 15.50 | 15.50 | 14.95 | 1.31% | 1.76% | 166950 | 25405万 | 147.25 | 154.45 | 42.99 | 40 | 航天彩虹 | 2024-02-26 一 | 15.00 | 14.88 | 15.30 | 15.52 | 14.80 | 2.82% | 1.89% | 179515 | 27291万 | 145.35 | 152.46 | 42.44 | 41 | 航天彩虹 | 2024-02-23 五 | 14.63 | 14.53 | 14.88 | 15.03 | 14.46 | 2.41% | 1.58% | 150126 | 22177万 | 141.36 | 148.27 | 41.27 | 42 | 航天彩虹 | 2024-02-22 四 | 14.31 | 14.33 | 14.53 | 14.56 | 14.23 | 1.40% | 1.21% | 114820 | 16612万 | 138.03 | 144.79 | 40.3 | 43 | 航天彩虹 | 2024-02-21 三 | 14.29 | 14.45 | 14.33 | 14.82 | 14.18 | -0.83% | 1.40% | 132648 | 19240万 | 136.13 | 142.79 | 39.75 | 44 | 航天彩虹 | 2024-02-20 二 | 14.00 | 14.06 | 14.45 | 14.53 | 13.76 | 2.77% | 1.61% | 152829 | 21558万 | 137.27 | 143.99 | 40.08 | 45 | 航天彩虹 | 2024-02-19 一 | 13.99 | 13.88 | 14.06 | 14.31 | 13.92 | 1.30% | 1.86% | 176482 | 24808万 | 133.57 | 140.1 | 39 | 46 | 航天彩虹 | 2024-02-08 四 | 13.86 | 13.85 | 13.88 | 14.28 | 13.57 | 0.22% | 2.52% | 239248 | 33542万 | 131.86 | 138.31 | 38.5 | 47 | 航天彩虹 | 2024-02-07 三 | 12.88 | 12.80 | 13.85 | 14.08 | 12.87 | 8.20% | 2.83% | 269302 | 37203万 | 131.57 | 138.01 | 38.42 | 48 | 航天彩虹 | 2024-02-06 二 | 11.76 | 11.86 | 12.80 | 12.90 | 11.59 | 7.93% | 1.82% | 172945 | 21462万 | 121.6 | 127.55 | 35.5 | 49 | 航天彩虹 | 2024-02-05 一 | 12.70 | 12.80 | 11.86 | 12.80 | 11.52 | -7.34% | 2.05% | 194542 | 23429万 | 112.67 | 118.18 | 32.9 | 50 | 航天彩虹 | 2024-02-02 五 | 13.40 | 13.40 | 12.80 | 13.72 | 12.23 | -4.48% | 1.86% | 176886 | 23049万 | 121.6 | 127.55 | 35.5 | 51 | 航天彩虹 | 2024-02-01 四 | 13.36 | 13.72 | 13.40 | 13.77 | 13.22 | -2.33% | 1.88% | 178861 | 24073万 | 127.3 | 133.53 | 37.17 | 52 | 航天彩虹 | 2024-01-31 三 | 14.23 | 15.24 | 13.72 | 14.38 | 13.72 | -9.97% | 2.51% | 238524 | 32988万 | 130.34 | 136.71 | 38.05 | 53 | 航天彩虹 | 2024-01-30 二 | 15.32 | 15.54 | 15.24 | 15.86 | 15.18 | -1.93% | 0.66% | 62836 | 9720万 | 144.78 | 151.86 | 42.27 | 54 | 航天彩虹 | 2024-01-29 一 | 15.85 | 15.81 | 15.54 | 16.12 | 15.52 | -1.71% | 0.67% | 63607 | 10053万 | 147.63 | 154.85 | 43.1 | 55 | 航天彩虹 | 2024-01-26 五 | 16.09 | 16.07 | 15.81 | 16.13 | 15.77 | -1.62% | 0.74% | 70011 | 11144万 | 150.19 | 157.54 | 43.85 | 56 | 航天彩虹 | 2024-01-25 四 | 15.33 | 15.34 | 16.07 | 16.09 | 15.20 | 4.76% | 1.15% | 109586 | 17225万 | 152.66 | 160.13 | 44.57 | 57 | 航天彩虹 | 2024-01-24 三 | 15.26 | 15.23 | 15.34 | 15.45 | 14.83 | 0.72% | 0.74% | 70360 | 10639万 | 145.73 | 152.86 | 42.55 | 58 | 航天彩虹 | 2024-01-23 二 | 14.90 | 14.94 | 15.23 | 15.32 | 14.78 | 1.94% | 0.72% | 68211 | 10313万 | 144.68 | 151.76 | 42.24 | 59 | 航天彩虹 | 2024-01-22 一 | 15.76 | 15.86 | 14.94 | 15.87 | 14.90 | -5.80% | 0.82% | 77566 | 11918万 | 141.93 | 148.87 | 41.44 | 60 | 航天彩虹 | 2024-01-19 五 | 16.23 | 16.33 | 15.86 | 16.27 | 15.81 | -2.88% | 0.63% | 60193 | 9623万 | 150.67 | 158.04 | 43.99 | 61 | 航天彩虹 | 2024-01-18 四 | 16.00 | 16.15 | 16.33 | 16.34 | 15.63 | 1.11% | 1.01% | 96146 | 15283万 | 155.13 | 162.72 | 45.29 | 62 | 航天彩虹 | 2024-01-17 三 | 16.85 | 16.87 | 16.15 | 16.85 | 16.11 | -4.27% | 0.90% | 85292 | 14009万 | 153.42 | 160.93 | 44.79 | 63 | 航天彩虹 | 2024-01-16 二 | 17.24 | 17.22 | 16.87 | 17.30 | 16.44 | -2.03% | 1.16% | 110248 | 18500万 | 160.26 | 168.1 | 46.79 | 64 | 航天彩虹 | 2024-01-15 一 | 17.60 | 17.67 | 17.22 | 17.62 | 17.15 | -2.55% | 0.73% | 69743 | 12061万 | 163.59 | 171.59 | 47.76 | 65 | 航天彩虹 | 2024-01-12 五 | 17.46 | 17.36 | 17.67 | 17.75 | 17.35 | 1.79% | 0.73% | 68898 | 12124万 | 167.86 | 176.08 | 49.01 | 66 | 航天彩虹 | 2024-01-11 四 | 16.94 | 17.02 | 17.36 | 17.47 | 16.92 | 2.00% | 0.59% | 56065 | 9683万 | 164.92 | 172.99 | 48.15 | 67 | 航天彩虹 | 2024-01-10 三 | 17.07 | 17.11 | 17.02 | 17.16 | 16.66 | -0.53% | 0.73% | 69602 | 11780万 | 161.69 | 169.6 | 47.21 | 68 | 航天彩虹 | 2024-01-09 二 | 17.60 | 17.60 | 17.11 | 17.73 | 16.95 | -2.78% | 0.93% | 88107 | 15225万 | 162.54 | 170.49 | 47.46 | 69 | 航天彩虹 | 2024-01-08 一 | 18.20 | 18.12 | 17.60 | 18.24 | 17.60 | -2.87% | 0.69% | 65515 | 11661万 | 167.2 | 175.38 | 48.82 | 70 | 航天彩虹 | 2024-01-05 五 | 18.43 | 18.62 | 18.12 | 18.68 | 17.89 | -2.69% | 0.88% | 83855 | 15296万 | 172.14 | 180.56 | 50.26 | 71 | 航天彩虹 | 2024-01-04 四 | 18.68 | 18.75 | 18.62 | 18.79 | 18.47 | -0.69% | 0.45% | 43034 | 7998万 | 176.89 | 185.54 | 51.65 | 72 | 航天彩虹 | 2024-01-03 三 | 18.69 | 18.84 | 18.75 | 19.08 | 18.51 | -0.48% | 0.65% | 61712 | 11542万 | 178.12 | 186.84 | 52.01 | 73 | 航天彩虹 | 2024-01-02 二 | 18.69 | 18.60 | 18.84 | 19.20 | 18.60 | 1.29% | 1.07% | 101754 | 19289万 | 178.98 | 187.73 | 52.26 | 74 | 航天彩虹 | 2023-12-29 五 | 18.26 | 18.27 | 18.60 | 18.60 | 18.21 | 1.81% | 0.78% | 73748 | 13610万 | 176.7 | 185.34 | 51.59 | 75 | 航天彩虹 | 2023-12-28 四 | 18.09 | 18.01 | 18.27 | 18.38 | 17.99 | 1.44% | 0.62% | 59345 | 10834万 | 173.56 | 182.05 | 50.68 | 76 | 航天彩虹 | 2023-12-27 三 | 17.91 | 17.98 | 18.01 | 18.09 | 17.80 | 0.17% | 0.31% | 29832 | 5362万 | 171.09 | 179.46 | 49.95 | 77 | 航天彩虹 | 2023-12-26 二 | 18.25 | 18.25 | 17.98 | 18.25 | 17.75 | -1.48% | 0.53% | 50810 | 9111万 | 170.81 | 179.16 | 49.87 | 78 | 航天彩虹 | 2023-12-25 一 | 18.02 | 18.06 | 18.25 | 18.45 | 17.99 | 1.05% | 0.56% | 53565 | 9795万 | 173.37 | 181.85 | 50.62 | 79 | 航天彩虹 | 2023-12-22 五 | 17.75 | 17.71 | 18.06 | 18.50 | 17.71 | 1.98% | 0.90% | 85273 | 15419万 | 171.57 | 179.96 | 50.09 | 80 | 航天彩虹 | 2023-12-21 四 | 17.50 | 17.60 | 17.71 | 17.81 | 17.50 | 0.63% | 0.49% | 46183 | 8162万 | 168.24 | 176.47 | 49.12 | 81 | 航天彩虹 | 2023-12-20 三 | 18.00 | 18.02 | 17.60 | 18.07 | 17.58 | -2.33% | 0.52% | 49802 | 8865万 | 167.2 | 175.38 | 48.82 | 82 | 航天彩虹 | 2023-12-19 二 | 18.19 | 18.22 | 18.02 | 18.24 | 17.75 | -1.10% | 0.66% | 62545 | 11235万 | 171.19 | 179.56 | 49.98 | 83 | 航天彩虹 | 2023-12-18 一 | 18.81 | 18.88 | 18.22 | 18.95 | 18.13 | -3.50% | 0.63% | 59662 | 11044万 | 173.09 | 181.56 | 50.54 | 84 | 航天彩虹 | 2023-12-15 五 | 19.15 | 19.10 | 18.88 | 19.26 | 18.83 | -1.15% | 0.41% | 39387 | 7483万 | 179.36 | 188.13 | 52.37 | 85 | 航天彩虹 | 2023-12-14 四 | 19.28 | 19.17 | 19.10 | 19.29 | 19.07 | -0.37% | 0.33% | 31351 | 6014万 | 181.45 | 190.32 | 52.98 | 86 | 航天彩虹 | 2023-12-13 三 | 19.26 | 19.27 | 19.17 | 19.42 | 19.15 | -0.52% | 0.48% | 45810 | 8830万 | 182.11 | 191.02 | 53.17 | 87 | 航天彩虹 | 2023-12-12 二 | 19.20 | 19.27 | 19.27 | 19.40 | 19.18 | 0.00% | 0.40% | 37802 | 7290万 | 183.06 | 192.02 | 53.45 | 88 | 航天彩虹 | 2023-12-11 一 | 19.00 | 19.00 | 19.27 | 19.28 | 18.70 | 1.42% | 0.65% | 61355 | 11695万 | 183.06 | 192.02 | 53.45 | 89 | 航天彩虹 | 2023-12-08 五 | 19.10 | 19.12 | 19.00 | 19.20 | 18.95 | -0.63% | 0.46% | 45088 | 8605万 | 187.77 | 189.43 | 52.73 | 90 | 航天彩虹 | 2023-12-07 四 | 19.06 | 19.07 | 19.12 | 19.18 | 18.90 | 0.26% | 0.35% | 34536 | 6591万 | 188.96 | 190.62 | 53.06 | 91 | 航天彩虹 | 2023-12-06 三 | 18.90 | 18.91 | 19.07 | 19.15 | 18.83 | 0.85% | 0.39% | 38481 | 7321万 | 188.47 | 190.13 | 52.92 | 92 | 航天彩虹 | 2023-12-05 二 | 19.31 | 19.38 | 18.91 | 19.34 | 18.87 | -2.43% | 0.57% | 55882 | 10650万 | 186.88 | 188.53 | 52.48 | 93 | 航天彩虹 | 2023-12-04 一 | 19.32 | 19.28 | 19.38 | 19.49 | 19.25 | 0.52% | 0.38% | 37671 | 7302万 | 191.53 | 193.22 | 53.78 | 94 | 航天彩虹 | 2023-12-01 五 | 19.02 | 19.08 | 19.28 | 19.34 | 18.98 | 1.05% | 0.60% | 59166 | 11358万 | 190.54 | 192.22 | 53.5 | 95 | 航天彩虹 | 2023-11-30 四 | 19.61 | 19.65 | 19.08 | 19.64 | 18.99 | -2.90% | 1.00% | 99303 | 19099万 | 188.56 | 190.22 | 52.95 | 96 | 航天彩虹 | 2023-11-29 三 | 19.50 | 19.52 | 19.65 | 19.83 | 19.39 | 0.67% | 0.65% | 64028 | 12572万 | 194.2 | 195.91 | 54.53 | 97 | 航天彩虹 | 2023-11-28 二 | 19.51 | 19.52 | 19.52 | 19.61 | 19.29 | 0.00% | 0.43% | 42627 | 8293万 | 192.91 | 194.61 | 54.17 | 98 | 航天彩虹 | 2023-11-27 一 | 19.51 | 19.51 | 19.52 | 19.66 | 19.43 | 0.05% | 0.44% | 43576 | 8512万 | 192.91 | 194.61 | 54.17 | 99 | 航天彩虹 | 2023-11-24 五 | 19.88 | 19.87 | 19.51 | 19.88 | 19.45 | -1.81% | 0.69% | 67955 | 13311万 | 192.81 | 194.51 | 54.14 | 100 | 航天彩虹 | 2023-11-23 四 | 19.73 | 19.78 | 19.87 | 19.92 | 19.69 | 0.46% | 0.41% | 40138 | 7954万 | 196.37 | 198.1 | 55.14 | 101 | 航天彩虹 | 2023-11-22 三 | 20.20 | 20.21 | 19.78 | 20.23 | 19.75 | -2.13% | 0.75% | 73650 | 14703万 | 195.48 | 197.2 | 54.89 | 102 | 航天彩虹 | 2023-11-21 二 | 20.48 | 20.58 | 20.21 | 20.53 | 20.17 | -1.80% | 0.77% | 76045 | 15469万 | 199.73 | 201.49 | 56.09 | 103 | 航天彩虹 | 2023-11-20 一 | 20.09 | 20.02 | 20.58 | 20.60 | 20.00 | 2.80% | 1.16% | 114488 | 23302万 | 203.39 | 205.18 | 57.11 | 104 | 航天彩虹 | 2023-11-17 五 | 20.05 | 20.11 | 20.02 | 20.23 | 19.88 | -0.45% | 0.69% | 68363 | 13676万 | 197.85 | 199.6 | 55.56 | 105 | 航天彩虹 | 2023-11-16 四 | 20.35 | 20.39 | 20.11 | 20.63 | 20.10 | -1.37% | 0.83% | 82305 | 16729万 | 198.74 | 200.49 | 55.81 | 106 | 航天彩虹 | 2023-11-15 三 | 20.50 | 20.56 | 20.39 | 20.55 | 20.23 | -0.83% | 0.99% | 98259 | 20019万 | 201.51 | 203.29 | 56.58 | 107 | 航天彩虹 | 2023-11-14 二 | 20.10 | 20.22 | 20.56 | 20.59 | 20.06 | 1.68% | 1.80% | 177974 | 36302万 | 203.19 | 204.98 | 57.06 | 108 | 航天彩虹 | 2023-11-13 一 | 19.73 | 19.69 | 20.22 | 20.25 | 19.52 | 2.69% | 1.71% | 168703 | 33679万 | 199.83 | 201.59 | 56.11 | 109 | 航天彩虹 | 2023-11-10 五 | 19.63 | 19.63 | 19.69 | 19.79 | 19.48 | 0.31% | 0.68% | 66805 | 13139万 | 194.59 | 196.31 | 54.64 | 110 | 航天彩虹 | 2023-11-09 四 | 19.67 | 19.71 | 19.63 | 19.71 | 19.39 | -0.41% | 0.80% | 79031 | 15464万 | 194 | 195.71 | 54.48 | 111 | 航天彩虹 | 2023-11-08 三 | 19.79 | 19.85 | 19.71 | 19.81 | 19.60 | -0.71% | 1.00% | 99164 | 19504万 | 194.79 | 196.51 | 54.7 | 112 | 航天彩虹 | 2023-11-07 二 | 20.00 | 20.05 | 19.85 | 20.06 | 19.63 | -1.00% | 1.07% | 106059 | 20995万 | 196.17 | 197.9 | 55.09 | 113 | 航天彩虹 | 2023-11-06 一 | 19.86 | 19.82 | 20.05 | 20.05 | 19.79 | 1.16% | 0.80% | 78848 | 15729万 | 198.15 | 199.9 | 55.64 | 114 | 航天彩虹 | 2023-11-03 五 | 19.60 | 19.58 | 19.82 | 19.91 | 19.60 | 1.23% | 0.75% | 73964 | 14653万 | 195.88 | 197.6 | 55 | 115 | 航天彩虹 | 2023-11-02 四 | 19.80 | 19.80 | 19.58 | 19.92 | 19.58 | -1.11% | 0.48% | 47800 | 9416万 | 193.51 | 195.21 | 54.34 | 116 | 航天彩虹 | 2023-11-01 三 | 20.06 | 20.02 | 19.80 | 20.13 | 19.75 | -1.10% | 0.71% | 70549 | 14002万 | 195.68 | 197.4 | 54.95 | 117 | 航天彩虹 | 2023-10-31 二 | 20.08 | 20.16 | 20.02 | 20.17 | 19.92 | -0.69% | 0.84% | 82543 | 16535万 | 197.85 | 199.6 | 55.56 | 118 | 航天彩虹 | 2023-10-30 一 | 20.35 | 20.55 | 20.16 | 20.46 | 19.83 | -1.90% | 1.75% | 172644 | 34743万 | 199.24 | 200.99 | 55.95 | 119 | 航天彩虹 | 2023-10-27 五 | 19.75 | 19.75 | 20.55 | 20.68 | 19.44 | 4.05% | 1.82% | 179429 | 36105万 | 203.09 | 204.88 | 58.83 | 120 | 航天彩虹 | 2023-10-26 四 | 19.10 | 19.28 | 19.75 | 19.76 | 19.09 | 2.44% | 0.84% | 83269 | 16228万 | 195.19 | 196.9 | 56.54 | 121 | 航天彩虹 | 2023-10-25 三 | 19.02 | 19.01 | 19.28 | 19.42 | 19.01 | 1.42% | 0.69% | 67912 | 13083万 | 190.54 | 192.22 | 55.19 | 122 | 航天彩虹 | 2023-10-24 二 | 19.17 | 19.06 | 19.01 | 19.36 | 18.79 | -0.26% | 0.73% | 72089 | 13724万 | 187.87 | 189.53 | 54.42 | 123 | 航天彩虹 | 2023-10-23 一 | 19.59 | 19.72 | 19.06 | 19.80 | 19.01 | -3.35% | 0.96% | 94999 | 18381万 | 188.37 | 190.03 | 54.56 | 124 | 航天彩虹 | 2023-10-20 五 | 19.97 | 20.06 | 19.72 | 20.24 | 19.60 | -1.69% | 0.86% | 84555 | 16733万 | 194.89 | 196.61 | 56.45 | 125 | 航天彩虹 | 2023-10-19 四 | 19.90 | 20.15 | 20.06 | 20.35 | 19.90 | -0.45% | 0.87% | 85819 | 17266万 | 198.25 | 200 | 57.43 | 126 | 航天彩虹 | 2023-10-18 三 | 20.42 | 20.66 | 20.15 | 20.63 | 20.00 | -2.47% | 0.85% | 84355 | 17065万 | 199.14 | 200.89 | 57.68 | 127 | 航天彩虹 | 2023-10-17 二 | 20.35 | 20.65 | 20.66 | 20.72 | 20.05 | 0.05% | 1.21% | 119315 | 24419万 | 204.18 | 205.98 | 59.14 | 128 | 航天彩虹 | 2023-10-16 一 | 20.32 | 20.14 | 20.65 | 21.12 | 20.32 | 2.53% | 2.27% | 224361 | 46517万 | 204.08 | 205.88 | 59.11 | 129 | 航天彩虹 | 2023-10-13 五 | 20.57 | 20.60 | 20.14 | 20.57 | 19.96 | -2.23% | 0.85% | 83608 | 16901万 | 199.04 | 200.79 | 57.65 | 130 | 航天彩虹 | 2023-10-12 四 | 20.46 | 20.42 | 20.60 | 20.63 | 20.31 | 0.88% | 0.78% | 76947 | 15764万 | 203.59 | 205.38 | 58.97 | 131 | 航天彩虹 | 2023-10-11 三 | 20.70 | 20.85 | 20.42 | 20.70 | 20.34 | -2.06% | 1.29% | 127776 | 26206万 | 201.81 | 203.58 | 58.46 | 132 | 航天彩虹 | 2023-10-10 二 | 20.37 | 20.31 | 20.85 | 21.46 | 20.33 | 2.66% | 2.49% | 245883 | 51435万 | 206.06 | 207.87 | 59.69 | 133 | 航天彩虹 | 2023-10-09 一 | 19.98 | 19.68 | 20.31 | 20.45 | 19.83 | 3.20% | 1.32% | 130918 | 26438万 | 200.72 | 202.49 | 58.14 | 134 | 航天彩虹 | 2023-09-28 四 | 19.53 | 19.54 | 19.68 | 19.77 | 19.53 | 0.72% | 0.45% | 44859 | 8818万 | 194.49 | 196.21 | 56.34 | 135 | 航天彩虹 | 2023-09-27 三 | 19.72 | 19.68 | 19.54 | 19.83 | 19.50 | -0.71% | 0.55% | 53862 | 10575万 | 193.11 | 194.81 | 55.94 | 136 | 航天彩虹 | 2023-09-26 二 | 19.68 | 19.73 | 19.68 | 19.79 | 19.59 | -0.25% | 0.32% | 31537 | 6207万 | 194.49 | 196.21 | 56.34 | 137 | 航天彩虹 | 2023-09-25 一 | 20.00 | 20.00 | 19.73 | 20.03 | 19.67 | -1.35% | 0.45% | 44430 | 8787万 | 194.99 | 196.71 | 56.48 | 138 | 航天彩虹 | 2023-09-22 五 | 19.68 | 19.68 | 20.00 | 20.02 | 19.65 | 1.63% | 0.58% | 57276 | 11370万 | 197.66 | 199.4 | 57.25 | 139 | 航天彩虹 | 2023-09-21 四 | 19.64 | 19.61 | 19.68 | 19.97 | 19.48 | 0.36% | 0.59% | 58009 | 11444万 | 194.49 | 196.21 | 56.34 | 140 | 航天彩虹 | 2023-09-20 三 | 20.01 | 20.10 | 19.61 | 20.13 | 19.50 | -2.44% | 0.92% | 91182 | 18004万 | 193.8 | 195.51 | 56.14 | 141 | 航天彩虹 | 2023-09-19 二 | 20.30 | 20.30 | 20.10 | 20.30 | 20.01 | -0.99% | 0.51% | 49953 | 10044万 | 198.64 | 200.39 | 57.54 | 142 | 航天彩虹 | 2023-09-18 一 | 20.17 | 20.25 | 20.30 | 20.39 | 20.01 | 0.25% | 0.49% | 48694 | 9853万 | 200.62 | 202.39 | 58.11 | 143 | 航天彩虹 | 2023-09-15 五 | 20.25 | 20.21 | 20.25 | 20.34 | 20.16 | 0.20% | 0.44% | 43449 | 8794万 | 200.13 | 201.89 | 57.97 | 144 | 航天彩虹 | 2023-09-14 四 | 20.35 | 20.36 | 20.21 | 20.44 | 20.13 | -0.74% | 0.56% | 55310 | 11205万 | 199.73 | 201.49 | 57.86 | 145 | 航天彩虹 | 2023-09-13 三 | 20.66 | 20.72 | 20.36 | 20.76 | 20.22 | -1.74% | 0.63% | 61846 | 12637万 | 201.21 | 202.99 | 58.28 | 146 | 航天彩虹 | 2023-09-12 二 | 20.91 | 20.92 | 20.72 | 20.91 | 20.67 | -0.96% | 0.53% | 52146 | 10821万 | 204.77 | 206.58 | 59.32 | 147 | 航天彩虹 | 2023-09-11 一 | 21.08 | 21.04 | 20.92 | 21.08 | 20.73 | -0.57% | 0.99% | 98325 | 20544万 | 206.75 | 208.57 | 59.89 | 148 | 航天彩虹 | 2023-09-08 五 | 20.70 | 20.70 | 21.04 | 21.12 | 20.62 | 1.64% | 0.95% | 94030 | 19705万 | 207.93 | 209.77 | 60.23 | 149 | 航天彩虹 | 2023-09-07 四 | 20.94 | 21.00 | 20.70 | 21.02 | 20.69 | -1.43% | 0.59% | 58201 | 12135万 | 204.57 | 206.38 | 59.26 | 150 | 航天彩虹 | 2023-09-06 三 | 20.60 | 20.65 | 21.00 | 21.04 | 20.43 | 1.69% | 0.88% | 87349 | 18187万 | 207.54 | 209.37 | 60.12 | 151 | 航天彩虹 | 2023-09-05 二 | 20.72 | 20.72 | 20.65 | 20.88 | 20.53 | -0.34% | 0.63% | 62015 | 12879万 | 204.08 | 205.88 | 59.11 | 152 | 航天彩虹 | 2023-09-04 一 | 20.64 | 20.59 | 20.72 | 20.74 | 20.49 | 0.63% | 0.63% | 62427 | 12869万 | 204.77 | 206.58 | 59.32 | 153 | 航天彩虹 | 2023-09-01 五 | 20.70 | 20.61 | 20.59 | 20.70 | 20.40 | -0.10% | 0.52% | 51364 | 10531万 | 203.49 | 205.28 | 58.94 | 154 | 航天彩虹 | 2023-08-31 四 | 20.60 | 20.60 | 20.61 | 20.80 | 20.49 | 0.05% | 0.59% | 58709 | 12140万 | 203.68 | 205.48 | 59 | 155 | 航天彩虹 | 2023-08-30 三 | 20.65 | 20.55 | 20.60 | 20.90 | 20.48 | 0.24% | 0.80% | 79105 | 16330万 | 203.59 | 205.38 | 58.97 | 156 | 航天彩虹 | 2023-08-29 二 | 20.00 | 20.07 | 20.55 | 20.77 | 19.99 | 2.39% | 0.82% | 81521 | 16689万 | 203.09 | 204.88 | 58.83 | 157 | 航天彩虹 | 2023-08-28 一 | 21.01 | 20.10 | 20.07 | 21.14 | 20.00 | -0.15% | 1.00% | 99183 | 20325万 | 198.35 | 200.09 | 57.45 | 158 | 航天彩虹 | 2023-08-25 五 | 20.14 | 20.31 | 20.10 | 20.60 | 19.93 | -1.03% | 0.85% | 83568 | 16963万 | 198.64 | 200.39 | 57.54 | 159 | 航天彩虹 | 2023-08-23 三 | 21.06 | 21.11 | 20.28 | 21.06 | 20.20 | -3.93% | 0.95% | 89929 | 18458万 | 192.66 | 202.19 | 69.57 | 160 | 航天彩虹 | 2023-08-22 二 | 21.00 | 20.96 | 21.11 | 21.29 | 20.68 | 0.72% | 0.88% | 83965 | 17643万 | 200.54 | 210.46 | 72.42 |
|
行情刷新 | 流通股东
|