| 股票名称 | 代码 002415 | 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 | 海康威视 | 2023-08-22 二 | 34.70 | 34.37 | 35.19 | 35.34 | 34.26 | 2.39% | 0.29% | 262269 | 91326万 | 3205.26 | 3283.44 | 26.44 | 2 | 海康威视 | 2023-08-23 三 | 35.10 | 35.19 | 34.18 | 35.50 | 34.17 | -2.87% | 0.30% | 270956 | 94275万 | 3113.26 | 3189.2 | 25.69 | 3 | 海康威视 | 2023-08-25 五 | 33.89 | 34.19 | 33.28 | 33.97 | 33.05 | -2.66% | 0.28% | 254663 | 85139万 | 3031.29 | 3105.22 | 25.01 | 4 | 海康威视 | 2023-08-28 一 | 35.03 | 33.28 | 34.04 | 35.26 | 33.80 | 2.28% | 0.41% | 373131 | 128162万 | 3100.51 | 3176.14 | 25.58 | 5 | 海康威视 | 2023-08-29 二 | 33.95 | 34.04 | 35.36 | 35.48 | 33.74 | 3.88% | 0.32% | 294234 | 102672万 | 3220.74 | 3299.3 | 26.57 | 6 | 海康威视 | 2023-08-30 三 | 35.36 | 35.36 | 35.45 | 35.70 | 34.92 | 0.25% | 0.26% | 239541 | 84589万 | 3228.94 | 3307.7 | 26.64 | 7 | 海康威视 | 2023-08-31 四 | 35.37 | 35.45 | 35.28 | 35.64 | 35.04 | -0.48% | 0.15% | 137784 | 48717万 | 3213.46 | 3291.84 | 26.51 | 8 | 海康威视 | 2023-09-01 五 | 35.27 | 35.28 | 35.55 | 35.80 | 35.00 | 0.77% | 0.20% | 182718 | 64793万 | 3238.05 | 3317.03 | 26.71 | 9 | 海康威视 | 2023-09-04 一 | 35.70 | 35.55 | 35.81 | 36.20 | 35.66 | 0.73% | 0.30% | 276551 | 99407万 | 3261.73 | 3341.29 | 26.91 | 10 | 海康威视 | 2023-09-05 二 | 35.68 | 35.81 | 35.53 | 36.11 | 35.44 | -0.78% | 0.26% | 239584 | 85582万 | 3236.23 | 3315.16 | 26.7 | 11 | 海康威视 | 2023-09-06 三 | 35.41 | 35.53 | 35.17 | 35.70 | 34.70 | -1.01% | 0.27% | 243389 | 85798万 | 3203.44 | 3281.57 | 26.43 | 12 | 海康威视 | 2023-09-07 四 | 35.17 | 35.17 | 34.30 | 35.17 | 34.20 | -2.47% | 0.25% | 227249 | 78639万 | 3124.19 | 3200.4 | 25.78 | 13 | 海康威视 | 2023-09-08 五 | 34.31 | 34.30 | 33.98 | 34.44 | 33.92 | -0.93% | 0.18% | 162795 | 55467万 | 3095.05 | 3170.54 | 25.53 | 14 | 海康威视 | 2023-09-11 一 | 34.00 | 33.98 | 34.00 | 34.50 | 33.80 | 0.06% | 0.30% | 269223 | 91853万 | 3096.87 | 3172.4 | 25.55 | 15 | 海康威视 | 2023-09-12 二 | 34.02 | 34.00 | 33.77 | 34.19 | 33.62 | -0.68% | 0.23% | 210378 | 71087万 | 3075.92 | 3150.94 | 25.38 | 16 | 海康威视 | 2023-09-13 三 | 33.78 | 33.77 | 33.23 | 33.80 | 33.00 | -1.60% | 0.35% | 316079 | 105249万 | 3026.73 | 3100.56 | 24.97 | 17 | 海康威视 | 2023-09-14 四 | 33.22 | 33.23 | 33.24 | 33.43 | 33.04 | 0.03% | 0.21% | 191118 | 63566万 | 3027.64 | 3101.49 | 24.98 | 18 | 海康威视 | 2023-09-15 五 | 33.40 | 33.24 | 32.55 | 33.45 | 32.20 | -2.08% | 0.37% | 335845 | 109811万 | 2964.8 | 3037.11 | 24.46 | 19 | 海康威视 | 2023-09-18 一 | 32.40 | 32.55 | 32.49 | 33.01 | 32.19 | -0.18% | 0.22% | 200909 | 65482万 | 2959.33 | 3031.51 | 24.42 | 20 | 海康威视 | 2023-09-19 二 | 32.51 | 32.49 | 31.85 | 32.53 | 31.72 | -1.97% | 0.39% | 357424 | 113920万 | 2901.04 | 2971.8 | 23.93 | 21 | 海康威视 | 2023-09-20 三 | 31.85 | 31.85 | 32.01 | 32.05 | 31.66 | 0.50% | 0.19% | 168770 | 53880万 | 2915.61 | 2986.73 | 24.05 | 22 | 海康威视 | 2023-09-21 四 | 32.08 | 32.01 | 31.92 | 32.23 | 31.75 | -0.28% | 0.15% | 135381 | 43346万 | 2907.41 | 2978.33 | 23.99 | 23 | 海康威视 | 2023-09-22 五 | 31.91 | 31.92 | 33.20 | 33.29 | 31.84 | 4.01% | 0.33% | 302880 | 99285万 | 3024 | 3097.76 | 24.95 | 24 | 海康威视 | 2023-09-25 一 | 33.20 | 33.20 | 33.05 | 33.34 | 32.90 | -0.45% | 0.20% | 178381 | 59072万 | 3010.34 | 3083.76 | 24.84 | 25 | 海康威视 | 2023-09-26 二 | 33.10 | 33.05 | 33.49 | 34.09 | 33.07 | 1.33% | 0.37% | 341075 | 114844万 | 3050.41 | 3124.82 | 25.17 | 26 | 海康威视 | 2023-09-27 三 | 33.29 | 33.49 | 33.45 | 33.51 | 33.02 | -0.12% | 0.16% | 148174 | 49439万 | 3046.77 | 3121.09 | 25.14 | 27 | 海康威视 | 2023-09-28 四 | 33.45 | 33.45 | 33.80 | 33.87 | 33.38 | 1.05% | 0.21% | 194514 | 65583万 | 3078.65 | 3153.74 | 25.4 | 28 | 海康威视 | 2023-10-09 一 | 33.79 | 33.80 | 34.01 | 34.15 | 33.18 | 0.62% | 0.24% | 218527 | 73848万 | 3097.78 | 3173.34 | 25.56 | 29 | 海康威视 | 2023-10-10 二 | 34.22 | 34.01 | 33.81 | 34.27 | 33.67 | -0.59% | 0.18% | 164097 | 55725万 | 3079.56 | 3154.68 | 25.41 | 30 | 海康威视 | 2023-10-11 三 | 33.81 | 33.81 | 34.18 | 34.35 | 33.81 | 1.09% | 0.20% | 180791 | 61805万 | 3113.26 | 3189.2 | 25.69 | 31 | 海康威视 | 2023-10-12 四 | 34.35 | 34.18 | 34.60 | 34.70 | 34.08 | 1.23% | 0.23% | 210843 | 72732万 | 3151.52 | 3228.39 | 26 | 32 | 海康威视 | 2023-10-13 五 | 34.44 | 34.60 | 34.41 | 34.70 | 34.10 | -0.55% | 0.18% | 162492 | 55906万 | 3134.21 | 3210.66 | 25.86 | 33 | 海康威视 | 2023-10-16 一 | 34.36 | 34.41 | 33.77 | 34.36 | 33.66 | -1.86% | 0.16% | 148581 | 50271万 | 3075.92 | 3150.94 | 25.38 | 34 | 海康威视 | 2023-10-17 二 | 33.95 | 33.77 | 33.94 | 34.37 | 33.73 | 0.50% | 0.16% | 145755 | 49624万 | 3091.4 | 3166.81 | 25.5 | 35 | 海康威视 | 2023-10-18 三 | 33.93 | 33.94 | 33.69 | 34.04 | 33.60 | -0.74% | 0.14% | 125515 | 42344万 | 3068.63 | 3143.48 | 25.32 | 36 | 海康威视 | 2023-10-19 四 | 33.59 | 33.69 | 33.24 | 33.78 | 33.21 | -1.34% | 0.15% | 132760 | 44494万 | 3027.64 | 3101.49 | 24.98 | 37 | 海康威视 | 2023-10-20 五 | 33.16 | 33.24 | 32.69 | 33.30 | 32.58 | -1.65% | 0.16% | 147115 | 48250万 | 2977.55 | 3050.17 | 24.57 | 38 | 海康威视 | 2023-10-23 一 | 33.60 | 32.69 | 33.80 | 34.21 | 33.10 | 3.40% | 0.42% | 382144 | 128652万 | 3078.65 | 3153.74 | 24.55 | 39 | 海康威视 | 2023-10-24 二 | 33.72 | 33.80 | 33.87 | 34.00 | 33.02 | 0.21% | 0.31% | 285297 | 95847万 | 3085.03 | 3160.27 | 24.6 | 40 | 海康威视 | 2023-10-25 三 | 34.80 | 33.87 | 35.27 | 35.69 | 34.72 | 4.13% | 0.49% | 447794 | 158020万 | 3212.54 | 3290.9 | 25.61 | 41 | 海康威视 | 2023-10-26 四 | 35.00 | 35.27 | 35.34 | 35.40 | 34.76 | 0.20% | 0.27% | 246674 | 86635万 | 3218.92 | 3297.43 | 25.67 | 42 | 海康威视 | 2023-10-27 五 | 35.29 | 35.34 | 35.90 | 36.29 | 35.05 | 1.58% | 0.38% | 344520 | 123555万 | 3269.93 | 3349.69 | 26.07 | 43 | 海康威视 | 2023-10-30 一 | 35.83 | 35.90 | 36.56 | 37.00 | 35.59 | 1.84% | 0.40% | 364811 | 133186万 | 3330.04 | 3411.27 | 26.55 | 44 | 海康威视 | 2023-10-31 二 | 36.55 | 36.56 | 36.45 | 36.68 | 35.99 | -0.30% | 0.25% | 224206 | 81313万 | 3320.02 | 3401 | 26.47 | 45 | 海康威视 | 2023-11-01 三 | 36.49 | 36.45 | 36.17 | 36.59 | 35.90 | -0.77% | 0.23% | 207965 | 75149万 | 3294.52 | 3374.88 | 26.27 | 46 | 海康威视 | 2023-11-02 四 | 36.13 | 36.17 | 35.87 | 36.42 | 35.83 | -0.83% | 0.16% | 145799 | 52563万 | 3267.2 | 3346.89 | 26.05 | 47 | 海康威视 | 2023-11-03 五 | 36.00 | 35.87 | 35.81 | 36.31 | 35.76 | -0.17% | 0.18% | 164708 | 59299万 | 3261.73 | 3341.29 | 26.01 | 48 | 海康威视 | 2023-11-06 一 | 35.90 | 35.81 | 36.93 | 37.16 | 35.90 | 3.13% | 0.38% | 345642 | 126779万 | 3363.74 | 3445.79 | 26.82 | 49 | 海康威视 | 2023-11-07 二 | 36.89 | 36.93 | 36.86 | 37.31 | 36.64 | -0.19% | 0.28% | 253424 | 93729万 | 3357.37 | 3439.26 | 26.77 | 50 | 海康威视 | 2023-11-08 三 | 36.67 | 36.86 | 37.22 | 37.53 | 36.59 | 0.98% | 0.28% | 255360 | 95040万 | 3390.16 | 3472.85 | 27.03 | 51 | 海康威视 | 2023-11-09 四 | 37.16 | 37.22 | 37.07 | 37.75 | 36.83 | -0.40% | 0.27% | 244293 | 90836万 | 3376.5 | 3458.85 | 26.92 | 52 | 海康威视 | 2023-11-10 五 | 36.90 | 37.07 | 37.18 | 37.50 | 36.60 | 0.30% | 0.19% | 175802 | 65280万 | 3386.52 | 3469.12 | 27 | 53 | 海康威视 | 2023-11-13 一 | 37.25 | 37.18 | 37.24 | 37.58 | 36.91 | 0.16% | 0.20% | 184447 | 68833万 | 3391.98 | 3474.72 | 27.05 | 54 | 海康威视 | 2023-11-14 二 | 37.16 | 37.24 | 36.49 | 37.43 | 36.45 | -2.01% | 0.26% | 234207 | 86290万 | 3323.67 | 3404.74 | 26.5 | 55 | 海康威视 | 2023-11-15 三 | 36.95 | 36.49 | 36.65 | 37.14 | 36.21 | 0.44% | 0.21% | 191412 | 70081万 | 3338.24 | 3419.67 | 26.62 | 56 | 海康威视 | 2023-11-16 四 | 36.50 | 36.65 | 36.00 | 36.79 | 36.00 | -1.77% | 0.19% | 171762 | 62218万 | 3279.04 | 3359.02 | 26.14 | 57 | 海康威视 | 2023-11-17 五 | 35.95 | 36.00 | 35.71 | 36.28 | 35.62 | -0.81% | 0.22% | 198332 | 71077万 | 3252.62 | 3331.96 | 25.93 | 58 | 海康威视 | 2023-11-20 一 | 35.70 | 35.71 | 35.79 | 36.06 | 35.47 | 0.22% | 0.20% | 179573 | 64247万 | 3259.91 | 3339.42 | 25.99 | 59 | 海康威视 | 2023-11-21 二 | 35.83 | 35.79 | 35.87 | 36.36 | 35.72 | 0.22% | 0.19% | 175027 | 62937万 | 3267.2 | 3346.89 | 26.05 | 60 | 海康威视 | 2023-11-22 三 | 35.88 | 35.87 | 35.55 | 35.97 | 35.31 | -0.89% | 0.14% | 125945 | 44866万 | 3238.05 | 3317.03 | 25.82 | 61 | 海康威视 | 2023-11-23 四 | 35.55 | 35.55 | 35.85 | 35.95 | 35.21 | 0.84% | 0.14% | 128442 | 45814万 | 3265.37 | 3345.02 | 26.04 | 62 | 海康威视 | 2023-11-24 五 | 36.30 | 35.85 | 35.81 | 36.35 | 35.56 | -0.11% | 0.17% | 150740 | 54010万 | 3261.73 | 3341.29 | 26.01 | 63 | 海康威视 | 2023-11-27 一 | 35.81 | 35.81 | 35.28 | 35.82 | 35.10 | -1.48% | 0.19% | 174932 | 61749万 | 3213.46 | 3291.84 | 25.62 | 64 | 海康威视 | 2023-11-28 二 | 35.18 | 35.28 | 35.28 | 35.49 | 35.11 | 0.00% | 0.14% | 123269 | 43486万 | 3213.46 | 3291.84 | 25.62 | 65 | 海康威视 | 2023-11-29 三 | 35.28 | 35.28 | 35.02 | 35.44 | 34.88 | -0.74% | 0.14% | 124957 | 43895万 | 3189.77 | 3267.58 | 25.43 | 66 | 海康威视 | 2023-11-30 四 | 34.83 | 35.02 | 34.79 | 35.08 | 34.67 | -0.66% | 0.14% | 130609 | 45524万 | 3168.82 | 3246.12 | 25.27 | 67 | 海康威视 | 2023-12-01 五 | 34.84 | 34.79 | 35.50 | 35.50 | 34.50 | 2.04% | 0.22% | 202543 | 70916万 | 3233.49 | 3312.36 | 25.78 | 68 | 海康威视 | 2023-12-04 一 | 35.60 | 35.50 | 34.90 | 35.99 | 34.88 | -1.69% | 0.22% | 198810 | 70156万 | 3178.84 | 3256.38 | 25.35 | 69 | 海康威视 | 2023-12-05 二 | 34.45 | 34.90 | 33.80 | 34.88 | 33.78 | -3.15% | 0.25% | 224489 | 76653万 | 3078.65 | 3153.74 | 24.55 | 70 | 海康威视 | 2023-12-06 三 | 33.77 | 33.80 | 33.60 | 34.05 | 33.35 | -0.59% | 0.19% | 170697 | 57511万 | 3060.43 | 3135.08 | 24.4 | 71 | 海康威视 | 2023-12-07 四 | 33.60 | 33.60 | 33.09 | 33.62 | 33.00 | -1.52% | 0.27% | 247689 | 82168万 | 3013.98 | 3087.5 | 24.03 | 72 | 海康威视 | 2023-12-08 五 | 33.10 | 33.09 | 32.65 | 33.52 | 32.65 | -1.33% | 0.47% | 428556 | 141358万 | 2973.9 | 3046.44 | 23.71 | 73 | 海康威视 | 2023-12-11 一 | 32.67 | 32.65 | 34.18 | 34.25 | 32.51 | 4.69% | 0.45% | 412224 | 137879万 | 3113.26 | 3189.2 | 24.82 | 74 | 海康威视 | 2023-12-12 二 | 34.01 | 34.18 | 34.02 | 34.15 | 33.51 | -0.47% | 0.27% | 248031 | 83802万 | 3098.69 | 3174.27 | 24.71 | 75 | 海康威视 | 2023-12-13 三 | 33.98 | 34.02 | 33.50 | 34.02 | 33.40 | -1.53% | 0.20% | 178588 | 60227万 | 3051.33 | 3125.75 | 24.33 | 76 | 海康威视 | 2023-12-14 四 | 33.60 | 33.50 | 33.32 | 33.76 | 33.25 | -0.54% | 0.15% | 137704 | 46074万 | 3034.93 | 3108.96 | 24.2 | 77 | 海康威视 | 2023-12-15 五 | 33.32 | 33.32 | 33.31 | 33.58 | 33.11 | -0.03% | 0.12% | 113719 | 37881万 | 3034.02 | 3108.02 | 24.19 | 78 | 海康威视 | 2023-12-18 一 | 33.17 | 33.31 | 33.14 | 33.71 | 32.89 | -0.51% | 0.14% | 126942 | 42296万 | 3018.53 | 3092.16 | 24.07 | 79 | 海康威视 | 2023-12-19 二 | 33.02 | 33.14 | 33.32 | 33.32 | 32.80 | 0.54% | 0.14% | 131522 | 43511万 | 3034.93 | 3108.96 | 24.2 | 80 | 海康威视 | 2023-12-20 三 | 33.31 | 33.32 | 32.80 | 33.42 | 32.72 | -1.56% | 0.17% | 156263 | 51712万 | 2987.57 | 3060.44 | 23.82 | 81 | 海康威视 | 2023-12-21 四 | 32.67 | 32.80 | 32.88 | 33.08 | 32.61 | 0.24% | 0.20% | 178766 | 58626万 | 2994.85 | 3067.9 | 23.88 | 82 | 海康威视 | 2023-12-22 五 | 32.79 | 32.88 | 32.70 | 32.88 | 32.40 | -0.55% | 0.21% | 194133 | 63305万 | 2978.46 | 3051.11 | 23.75 | 83 | 海康威视 | 2023-12-25 一 | 32.59 | 32.70 | 32.94 | 33.13 | 32.51 | 0.73% | 0.18% | 163162 | 53673万 | 3000.32 | 3073.5 | 23.92 | 84 | 海康威视 | 2023-12-26 二 | 32.94 | 32.94 | 32.80 | 33.03 | 32.71 | -0.43% | 0.18% | 163093 | 53570万 | 2987.57 | 3060.44 | 23.82 | 85 | 海康威视 | 2023-12-27 三 | 32.76 | 32.80 | 32.94 | 33.07 | 32.70 | 0.43% | 0.18% | 167172 | 55039万 | 3000.32 | 3073.5 | 23.92 | 86 | 海康威视 | 2023-12-28 四 | 32.94 | 32.94 | 33.85 | 34.03 | 32.79 | 2.76% | 0.32% | 294559 | 99373万 | 3083.2 | 3158.41 | 24.58 | 87 | 海康威视 | 2023-12-29 五 | 33.81 | 33.85 | 34.72 | 34.75 | 33.69 | 2.57% | 0.36% | 332343 | 114192万 | 3162.45 | 3239.58 | 25.21 | 88 | 海康威视 | 2024-01-02 二 | 34.68 | 34.72 | 33.77 | 34.68 | 33.25 | -2.74% | 0.42% | 384246 | 129036万 | 3075.92 | 3150.94 | 24.53 | 89 | 海康威视 | 2024-01-03 三 | 33.48 | 33.77 | 33.06 | 33.70 | 32.82 | -2.10% | 0.33% | 304836 | 100832万 | 3011.25 | 3084.7 | 24.01 | 90 | 海康威视 | 2024-01-04 四 | 33.00 | 33.06 | 32.58 | 33.02 | 32.04 | -1.45% | 0.37% | 340313 | 110318万 | 2967.53 | 3039.91 | 23.66 | 91 | 海康威视 | 2024-01-05 五 | 32.36 | 32.58 | 32.43 | 32.94 | 32.14 | -0.46% | 0.26% | 234766 | 76355万 | 2953.86 | 3025.91 | 23.55 | 92 | 海康威视 | 2024-01-08 一 | 32.42 | 32.43 | 31.68 | 32.42 | 31.30 | -2.31% | 0.33% | 303620 | 96104万 | 2885.55 | 2955.93 | 23.01 | 93 | 海康威视 | 2024-01-09 二 | 31.66 | 31.68 | 31.15 | 31.68 | 30.42 | -1.67% | 0.45% | 413645 | 127631万 | 2837.28 | 2906.48 | 22.62 | 94 | 海康威视 | 2024-01-10 三 | 30.93 | 31.15 | 30.35 | 30.99 | 30.20 | -2.57% | 0.32% | 292050 | 88999万 | 2764.41 | 2831.84 | 22.04 | 95 | 海康威视 | 2024-01-11 四 | 30.35 | 30.35 | 30.86 | 31.20 | 30.21 | 1.68% | 0.36% | 324031 | 99888万 | 2810.86 | 2879.42 | 22.41 | 96 | 海康威视 | 2024-01-12 五 | 30.73 | 30.86 | 30.43 | 30.93 | 30.36 | -1.39% | 0.32% | 290265 | 88681万 | 2771.7 | 2839.3 | 22.1 | 97 | 海康威视 | 2024-01-15 一 | 30.50 | 30.43 | 30.50 | 30.63 | 30.15 | 0.23% | 0.32% | 288362 | 87640万 | 2778.07 | 2845.83 | 22.15 | 98 | 海康威视 | 2024-01-16 二 | 30.47 | 30.50 | 30.67 | 30.70 | 30.18 | 0.56% | 0.25% | 227740 | 69575万 | 2793.56 | 2861.7 | 22.27 | 99 | 海康威视 | 2024-01-17 三 | 30.83 | 30.67 | 30.98 | 31.24 | 30.75 | 1.01% | 0.39% | 359275 | 111344万 | 2821.79 | 2890.62 | 22.5 | 100 | 海康威视 | 2024-01-18 四 | 30.66 | 30.98 | 31.63 | 31.90 | 30.41 | 2.10% | 0.47% | 432608 | 134341万 | 2881 | 2951.27 | 22.97 | 101 | 海康威视 | 2024-01-19 五 | 31.50 | 31.63 | 31.68 | 31.92 | 31.40 | 0.16% | 0.30% | 276198 | 87413万 | 2885.55 | 2955.93 | 23.01 | 102 | 海康威视 | 2024-01-22 一 | 31.65 | 31.68 | 30.89 | 31.78 | 30.64 | -2.49% | 0.35% | 314734 | 98529万 | 2813.6 | 2882.22 | 22.43 | 103 | 海康威视 | 2024-01-23 二 | 30.89 | 30.89 | 30.74 | 31.09 | 30.11 | -0.49% | 0.36% | 330313 | 100987万 | 2799.93 | 2868.23 | 22.32 | 104 | 海康威视 | 2024-01-24 三 | 30.71 | 30.74 | 31.38 | 31.38 | 30.18 | 2.08% | 0.29% | 267174 | 82196万 | 2858.23 | 2927.94 | 22.79 | 105 | 海康威视 | 2024-01-25 四 | 31.38 | 31.38 | 32.06 | 32.18 | 31.19 | 2.17% | 0.30% | 277308 | 88470万 | 2920.16 | 2991.39 | 23.28 | 106 | 海康威视 | 2024-01-26 五 | 32.08 | 32.06 | 31.70 | 32.24 | 31.50 | -1.12% | 0.28% | 256807 | 81836万 | 2887.37 | 2957.8 | 23.02 | 107 | 海康威视 | 2024-01-29 一 | 31.88 | 31.70 | 31.50 | 32.12 | 31.46 | -0.63% | 0.20% | 185241 | 58693万 | 2869.16 | 2939.14 | 22.88 | 108 | 海康威视 | 2024-01-30 二 | 31.97 | 31.50 | 31.82 | 32.70 | 31.80 | 1.02% | 0.43% | 388196 | 124903万 | 2898.3 | 2969 | 21.03 | 109 | 海康威视 | 2024-01-31 三 | 31.65 | 31.82 | 31.92 | 32.15 | 30.86 | 0.31% | 0.34% | 308749 | 97690万 | 2907.41 | 2978.33 | 21.1 | 110 | 海康威视 | 2024-02-01 四 | 31.75 | 31.92 | 31.88 | 32.20 | 31.16 | -0.13% | 0.28% | 256941 | 81635万 | 2903.77 | 2974.6 | 21.07 | 111 | 海康威视 | 2024-02-02 五 | 31.87 | 31.88 | 31.08 | 32.20 | 29.82 | -2.51% | 0.37% | 335162 | 104145万 | 2830.9 | 2899.95 | 20.54 | 112 | 海康威视 | 2024-02-05 一 | 30.66 | 31.08 | 31.10 | 31.60 | 30.27 | 0.06% | 0.41% | 377249 | 117046万 | 2832.72 | 2901.82 | 20.56 | 113 | 海康威视 | 2024-02-06 二 | 30.80 | 31.10 | 32.55 | 32.80 | 30.72 | 4.66% | 0.46% | 417534 | 134064万 | 2964.8 | 3037.11 | 21.51 | 114 | 海康威视 | 2024-02-07 三 | 32.58 | 32.55 | 32.93 | 33.35 | 32.26 | 1.17% | 0.41% | 376516 | 124357万 | 2999.41 | 3072.57 | 21.76 | 115 | 海康威视 | 2024-02-08 四 | 33.50 | 32.93 | 33.65 | 33.99 | 33.02 | 2.19% | 0.46% | 414607 | 139733万 | 3064.99 | 3139.75 | 22.24 | 116 | 海康威视 | 2024-02-19 一 | 34.61 | 33.65 | 33.80 | 34.80 | 33.50 | 0.45% | 0.42% | 378765 | 129076万 | 3078.65 | 3153.74 | 22.34 | 117 | 海康威视 | 2024-02-20 二 | 33.43 | 33.80 | 33.91 | 34.05 | 33.29 | 0.33% | 0.29% | 262659 | 88597万 | 3088.67 | 3164.01 | 22.41 | 118 | 海康威视 | 2024-02-21 三 | 33.61 | 33.91 | 33.98 | 34.48 | 33.51 | 0.21% | 0.35% | 321610 | 109677万 | 3095.05 | 3170.54 | 22.46 | 119 | 海康威视 | 2024-02-22 四 | 34.24 | 33.98 | 34.32 | 34.66 | 34.11 | 1.00% | 0.29% | 262065 | 90073万 | 3126.01 | 3202.26 | 22.68 | 120 | 海康威视 | 2024-02-23 五 | 34.38 | 34.32 | 34.59 | 34.64 | 34.00 | 0.79% | 0.31% | 278107 | 95437万 | 3150.61 | 3227.45 | 22.86 | 121 | 海康威视 | 2024-02-26 一 | 34.57 | 34.59 | 34.29 | 34.82 | 34.25 | -0.87% | 0.30% | 272814 | 94112万 | 3123.28 | 3199.46 | 22.66 | 122 | 海康威视 | 2024-02-27 二 | 34.11 | 34.29 | 34.95 | 34.95 | 33.85 | 1.92% | 0.42% | 385887 | 132949万 | 3183.4 | 3261.05 | 23.1 | 123 | 海康威视 | 2024-02-28 三 | 35.05 | 34.95 | 34.50 | 35.63 | 34.50 | -1.29% | 0.47% | 423925 | 148775万 | 3142.41 | 3219.06 | 22.8 | 124 | 海康威视 | 2024-02-29 四 | 34.26 | 34.50 | 34.95 | 35.12 | 34.20 | 1.30% | 0.38% | 347575 | 120838万 | 3183.4 | 3261.05 | 23.1 | 125 | 海康威视 | 2024-03-01 五 | 34.93 | 34.95 | 35.68 | 35.87 | 34.73 | 2.09% | 0.52% | 470802 | 167094万 | 3249.89 | 3329.16 | 23.58 | 126 | 海康威视 | 2024-03-04 一 | 35.69 | 35.68 | 35.00 | 36.10 | 34.63 | -1.91% | 0.57% | 517399 | 181757万 | 3187.95 | 3265.71 | 23.13 | 127 | 海康威视 | 2024-03-05 二 | 34.78 | 35.00 | 35.52 | 36.80 | 34.51 | 1.49% | 0.76% | 694961 | 247855万 | 3235.32 | 3314.23 | 23.48 | 128 | 海康威视 | 2024-03-06 三 | 35.00 | 35.52 | 34.42 | 35.00 | 34.33 | -3.10% | 0.57% | 522810 | 180632万 | 3135.12 | 3211.59 | 22.75 | 129 | 海康威视 | 2024-03-07 四 | 34.35 | 34.42 | 33.95 | 34.67 | 33.75 | -1.37% | 0.41% | 372159 | 127152万 | 3092.31 | 3167.74 | 22.44 | 130 | 海康威视 | 2024-03-08 五 | 33.99 | 33.95 | 33.93 | 34.17 | 33.36 | -0.06% | 0.37% | 335910 | 113416万 | 3090.49 | 3165.87 | 22.43 | 131 | 海康威视 | 2024-03-14 四 | 33.88 | 34.01 | 33.47 | 34.12 | 33.33 | -1.59% | 0.36% | 328459 | 110688万 | 3048.59 | 3122.95 | 22.12 | 132 | 海康威视 | 2024-03-15 五 | 33.44 | 33.47 | 33.26 | 33.44 | 32.95 | -0.63% | 0.45% | 413389 | 136776万 | 3029.46 | 3103.36 | 21.98 | 133 | 海康威视 | 2024-03-18 一 | 33.38 | 33.26 | 33.51 | 33.52 | 33.06 | 0.75% | 0.44% | 403869 | 134279万 | 3052.24 | 3126.68 | 22.15 | 134 | 海康威视 | 2024-03-19 二 | 33.40 | 33.51 | 33.32 | 33.57 | 33.21 | -0.57% | 0.36% | 330921 | 110432万 | 3034.93 | 3108.96 | 22.02 | 135 | 海康威视 | 2024-03-20 三 | 33.20 | 33.32 | 33.47 | 33.48 | 33.11 | 0.45% | 0.36% | 325440 | 108415万 | 3048.59 | 3122.95 | 22.12 | 136 | 海康威视 | 2024-03-21 四 | 33.50 | 33.47 | 33.36 | 33.62 | 33.26 | -0.33% | 0.33% | 300981 | 100611万 | 3038.57 | 3112.69 | 22.05 | 137 | 海康威视 | 2024-03-22 五 | 33.30 | 33.36 | 32.73 | 33.30 | 32.61 | -1.89% | 0.39% | 357877 | 117424万 | 2981.19 | 3053.91 | 21.63 | 138 | 海康威视 | 2024-03-25 一 | 32.70 | 32.73 | 32.65 | 33.45 | 32.51 | -0.24% | 0.33% | 297496 | 98013万 | 2973.9 | 3046.44 | 21.58 | 139 | 海康威视 | 2024-03-26 二 | 32.30 | 32.65 | 32.35 | 32.55 | 32.02 | -0.92% | 0.30% | 274264 | 88522万 | 2946.58 | 3018.45 | 21.38 | 140 | 海康威视 | 2024-03-27 三 | 32.35 | 32.35 | 32.45 | 32.80 | 32.03 | 0.31% | 0.33% | 299124 | 97359万 | 2955.69 | 3027.78 | 21.45 | 141 | 海康威视 | 2024-03-28 四 | 32.31 | 32.45 | 32.55 | 32.92 | 32.18 | 0.31% | 0.31% | 280732 | 91331万 | 2964.8 | 3037.11 | 21.51 | 142 | 海康威视 | 2024-03-29 五 | 32.42 | 32.55 | 32.16 | 32.69 | 32.00 | -1.20% | 0.32% | 295148 | 95145万 | 2929.27 | 3000.72 | 21.26 | 143 | 海康威视 | 2024-04-01 一 | 32.21 | 32.16 | 32.85 | 33.00 | 32.21 | 2.15% | 0.43% | 394809 | 129467万 | 2992.12 | 3065.1 | 21.71 | 144 | 海康威视 | 2024-04-02 二 | 32.96 | 32.85 | 32.19 | 32.98 | 32.05 | -2.01% | 0.38% | 346442 | 112246万 | 2932 | 3003.52 | 21.28 | 145 | 海康威视 | 2024-04-03 三 | 32.19 | 32.19 | 31.78 | 32.25 | 31.58 | -1.27% | 0.38% | 343147 | 109157万 | 2894.66 | 2965.26 | 21 | 146 | 海康威视 | 2024-04-08 一 | 31.76 | 31.78 | 31.60 | 31.90 | 31.53 | -0.57% | 0.25% | 227591 | 72138万 | 2878.26 | 2948.47 | 20.89 | 147 | 海康威视 | 2024-04-09 二 | 31.58 | 31.60 | 31.84 | 31.94 | 31.31 | 0.76% | 0.28% | 256287 | 81083万 | 2900.13 | 2970.86 | 21.04 | 148 | 海康威视 | 2024-04-10 三 | 31.84 | 31.84 | 31.18 | 31.84 | 31.07 | -2.07% | 0.29% | 263664 | 82681万 | 2840.01 | 2909.28 | 20.61 | 149 | 海康威视 | 2024-04-11 四 | 31.06 | 31.18 | 31.24 | 31.46 | 30.92 | 0.19% | 0.23% | 207557 | 64862万 | 2845.47 | 2914.88 | 20.65 | 150 | 海康威视 | 2024-04-12 五 | 31.40 | 31.24 | 30.92 | 31.47 | 30.85 | -1.02% | 0.27% | 249327 | 77571万 | 2816.33 | 2885.02 | 20.44 | 151 | 海康威视 | 2024-04-15 一 | 30.63 | 30.92 | 31.19 | 31.46 | 30.63 | 0.87% | 0.34% | 308070 | 96164万 | 2840.92 | 2910.21 | 20.61 | 152 | 海康威视 | 2024-04-16 二 | 31.15 | 31.19 | 31.56 | 32.08 | 31.03 | 1.19% | 0.53% | 486558 | 154246万 | 2874.62 | 2944.74 | 20.86 | 153 | 海康威视 | 2024-04-17 三 | 31.62 | 31.56 | 32.11 | 32.14 | 31.10 | 1.74% | 0.44% | 397382 | 126357万 | 2924.72 | 2996.06 | 21.22 | 154 | 海康威视 | 2024-04-18 四 | 32.01 | 32.11 | 31.97 | 32.32 | 31.80 | -0.44% | 0.40% | 366002 | 117496万 | 2911.97 | 2982.99 | 21.13 | 155 | 海康威视 | 2024-04-19 五 | 31.86 | 31.97 | 32.10 | 32.19 | 31.41 | 0.41% | 0.37% | 334379 | 106442万 | 2923.81 | 2995.12 | 21.22 | 156 | 海康威视 | 2024-04-22 一 | 31.70 | 32.10 | 32.85 | 33.10 | 31.67 | 2.34% | 0.69% | 627859 | 205359万 | 2992.08 | 3065.1 | 21.57 | 157 | 海康威视 | 2024-04-23 二 | 32.90 | 32.85 | 32.60 | 32.97 | 32.30 | -0.76% | 0.38% | 346462 | 112591万 | 2969.31 | 3041.78 | 21.4 | 158 | 海康威视 | 2024-04-24 三 | 32.53 | 32.60 | 32.51 | 32.61 | 32.07 | -0.28% | 0.34% | 309600 | 100202万 | 2961.11 | 3033.38 | 21.34 | 159 | 海康威视 | 2024-04-25 四 | 32.38 | 32.51 | 32.64 | 32.67 | 32.08 | 0.40% | 0.35% | 318441 | 103065万 | 2972.96 | 3045.51 | 21.43 | 160 | 海康威视 | 2024-04-26 五 | 32.52 | 32.64 | 32.87 | 32.92 | 32.45 | 0.70% | 0.51% | 466844 | 152843万 | 2993.9 | 3066.97 | 21.58 | 161 | 海康威视 | 2024-04-29 一 | 32.86 | 32.87 | 33.26 | 33.41 | 32.56 | 1.19% | 0.54% | 489537 | 162284万 | 3029.43 | 3103.36 | 21.84 | 162 | 海康威视 | 2024-04-30 二 | 33.24 | 33.26 | 33.11 | 33.24 | 32.93 | -0.45% | 0.26% | 236633 | 78307万 | 3015.76 | 3089.36 | 21.74 |
|
行情刷新 | 流通股东
|