| 股票名称 | 代码 002468 | 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 | 申通快递 | 2024-04-30 二 | 9.17 | 9.15 | 9.15 | 9.28 | 9.06 | 0.00% | 1.30% | 193543 | 17736万 | 136.52 | 140.07 | 35.18 | 2 | 申通快递 | 2024-04-29 一 | 9.09 | 9.23 | 9.15 | 9.19 | 9.02 | -0.87% | 2.02% | 300876 | 27384万 | 136.52 | 140.07 | 35.18 | 3 | 申通快递 | 2024-04-26 五 | 9.35 | 9.23 | 9.23 | 9.50 | 9.15 | 0.00% | 3.07% | 458495 | 42725万 | 137.72 | 141.29 | 35.49 | 4 | 申通快递 | 2024-04-25 四 | 8.61 | 8.39 | 9.23 | 9.23 | 8.35 | 10.01% | 2.46% | 367204 | 32535万 | 137.72 | 141.29 | 35.49 | 5 | 申通快递 | 2024-04-24 三 | 8.15 | 8.15 | 8.39 | 8.40 | 8.10 | 2.94% | 0.78% | 116788 | 9641万 | 125.18 | 128.43 | 43.13 | 6 | 申通快递 | 2024-04-23 二 | 8.34 | 8.36 | 8.15 | 8.42 | 8.10 | -2.51% | 0.79% | 117899 | 9674万 | 121.6 | 124.76 | 41.9 | 7 | 申通快递 | 2024-04-22 一 | 8.51 | 8.60 | 8.36 | 8.59 | 8.33 | -2.79% | 1.11% | 166250 | 14027万 | 124.74 | 127.98 | 42.98 | 8 | 申通快递 | 2024-04-19 五 | 8.63 | 8.59 | 8.60 | 8.93 | 8.57 | 0.12% | 0.89% | 132184 | 11540万 | 128.32 | 131.65 | 44.21 | 9 | 申通快递 | 2024-04-18 四 | 8.44 | 8.50 | 8.59 | 8.73 | 8.44 | 1.06% | 1.15% | 172048 | 14845万 | 128.17 | 131.5 | 44.16 | 10 | 申通快递 | 2024-04-17 三 | 7.99 | 7.96 | 8.50 | 8.50 | 7.99 | 6.78% | 0.87% | 129388 | 10765万 | 126.82 | 130.12 | 43.7 | 11 | 申通快递 | 2024-04-16 二 | 8.30 | 8.38 | 7.96 | 8.36 | 7.95 | -5.01% | 0.76% | 113205 | 9167万 | 118.77 | 121.85 | 40.92 | 12 | 申通快递 | 2024-04-15 一 | 8.28 | 8.30 | 8.38 | 8.45 | 8.13 | 0.96% | 0.68% | 100830 | 8401万 | 125.03 | 128.28 | 43.08 | 13 | 申通快递 | 2024-04-12 五 | 8.34 | 8.32 | 8.30 | 8.41 | 8.25 | -0.24% | 0.45% | 67596 | 5632万 | 123.84 | 127.06 | 42.67 | 14 | 申通快递 | 2024-04-11 四 | 8.28 | 8.34 | 8.32 | 8.58 | 8.24 | -0.24% | 0.60% | 89336 | 7528万 | 124.14 | 127.36 | 42.77 | 15 | 申通快递 | 2024-04-10 三 | 8.30 | 8.30 | 8.34 | 8.38 | 8.17 | 0.48% | 0.49% | 72808 | 6022万 | 124.44 | 127.67 | 42.87 | 16 | 申通快递 | 2024-04-09 二 | 8.28 | 8.29 | 8.30 | 8.35 | 8.23 | 0.12% | 0.35% | 51666 | 4274万 | 123.84 | 127.06 | 42.67 | 17 | 申通快递 | 2024-04-08 一 | 8.45 | 8.45 | 8.29 | 8.45 | 8.27 | -1.89% | 0.45% | 66776 | 5563万 | 123.69 | 126.9 | 42.62 | 18 | 申通快递 | 2024-04-03 三 | 8.48 | 8.46 | 8.45 | 8.60 | 8.31 | -0.12% | 0.51% | 76004 | 6452万 | 126.08 | 129.35 | 43.44 | 19 | 申通快递 | 2024-04-02 二 | 8.57 | 8.59 | 8.46 | 8.58 | 8.42 | -1.51% | 0.45% | 67170 | 5699万 | 126.23 | 129.51 | 43.49 | 20 | 申通快递 | 2024-04-01 一 | 8.44 | 8.44 | 8.59 | 8.63 | 8.41 | 1.78% | 0.55% | 81420 | 6959万 | 128.17 | 131.5 | 44.16 | 21 | 申通快递 | 2024-03-29 五 | 8.38 | 8.41 | 8.44 | 8.46 | 8.22 | 0.36% | 0.52% | 77224 | 6452万 | 125.93 | 129.2 | 43.39 | 22 | 申通快递 | 2024-03-28 四 | 8.22 | 8.20 | 8.41 | 8.46 | 8.02 | 2.56% | 0.72% | 108054 | 8971万 | 125.48 | 128.74 | 43.23 | 23 | 申通快递 | 2024-03-27 三 | 8.37 | 8.37 | 8.20 | 8.50 | 8.20 | -2.03% | 0.53% | 78520 | 6560万 | 122.35 | 125.53 | 42.15 | 24 | 申通快递 | 2024-03-26 二 | 8.36 | 8.36 | 8.37 | 8.46 | 8.27 | 0.12% | 0.49% | 73042 | 6109万 | 124.88 | 128.13 | 43.03 | 25 | 申通快递 | 2024-03-25 一 | 8.56 | 8.66 | 8.36 | 8.63 | 8.35 | -3.46% | 0.56% | 84177 | 7143万 | 124.74 | 127.98 | 42.98 | 26 | 申通快递 | 2024-03-22 五 | 8.80 | 8.83 | 8.66 | 8.84 | 8.55 | -1.93% | 0.74% | 110881 | 9591万 | 129.21 | 132.57 | 44.52 | 27 | 申通快递 | 2024-03-21 四 | 8.98 | 8.93 | 8.83 | 9.01 | 8.74 | -1.12% | 0.69% | 103578 | 9151万 | 131.75 | 135.17 | 45.39 | 28 | 申通快递 | 2024-03-20 三 | 8.44 | 8.47 | 8.93 | 9.00 | 8.42 | 5.43% | 1.55% | 231807 | 20450万 | 133.24 | 136.7 | 45.91 | 29 | 申通快递 | 2024-03-19 二 | 8.71 | 8.70 | 8.47 | 8.72 | 8.45 | -2.64% | 0.55% | 82772 | 7070万 | 126.38 | 129.66 | 43.54 | 30 | 申通快递 | 2024-03-18 一 | 8.75 | 8.71 | 8.70 | 8.78 | 8.63 | -0.11% | 0.62% | 92196 | 7999万 | 129.81 | 133.18 | 44.72 | 31 | 申通快递 | 2024-03-15 五 | 8.40 | 8.44 | 8.71 | 8.72 | 8.38 | 3.20% | 0.89% | 133442 | 11446万 | 129.96 | 133.33 | 44.77 | 32 | 申通快递 | 2024-03-14 四 | 8.55 | 8.59 | 8.44 | 8.55 | 8.35 | -1.75% | 0.86% | 128958 | 10881万 | 125.93 | 129.2 | 43.39 | 33 | 申通快递 | 2024-03-08 五 | 7.91 | 7.89 | 7.85 | 7.93 | 7.77 | -0.51% | 0.36% | 53854 | 4221万 | 117.13 | 120.17 | 40.35 | 34 | 申通快递 | 2024-03-07 四 | 7.98 | 8.00 | 7.89 | 8.05 | 7.87 | -1.38% | 0.60% | 89822 | 7143万 | 117.72 | 120.78 | 40.56 | 35 | 申通快递 | 2024-03-06 三 | 7.87 | 7.92 | 8.00 | 8.05 | 7.84 | 1.01% | 0.93% | 139186 | 11079万 | 119.36 | 122.46 | 41.12 | 36 | 申通快递 | 2024-03-05 二 | 8.05 | 8.08 | 7.92 | 8.05 | 7.85 | -1.98% | 0.68% | 100803 | 7976万 | 118.17 | 121.24 | 40.71 | 37 | 申通快递 | 2024-03-04 一 | 8.00 | 7.95 | 8.08 | 8.24 | 8.00 | 1.64% | 1.09% | 163310 | 13250万 | 120.56 | 123.69 | 41.54 | 38 | 申通快递 | 2024-03-01 五 | 7.92 | 7.93 | 7.95 | 7.98 | 7.82 | 0.25% | 0.65% | 96884 | 7659万 | 118.62 | 121.7 | 40.87 | 39 | 申通快递 | 2024-02-29 四 | 7.71 | 7.80 | 7.93 | 7.95 | 7.68 | 1.67% | 0.77% | 115613 | 9096万 | 118.32 | 121.39 | 40.77 | 40 | 申通快递 | 2024-02-28 三 | 8.07 | 8.05 | 7.80 | 8.18 | 7.79 | -3.11% | 1.06% | 158718 | 12717万 | 116.38 | 119.4 | 40.1 | 41 | 申通快递 | 2024-02-27 二 | 8.05 | 8.06 | 8.05 | 8.10 | 7.93 | -0.12% | 0.87% | 129983 | 10406万 | 120.11 | 123.23 | 41.38 | 42 | 申通快递 | 2024-02-26 一 | 8.45 | 8.25 | 8.06 | 8.45 | 8.06 | -2.30% | 1.23% | 183632 | 15033万 | 120.26 | 123.38 | 41.43 | 43 | 申通快递 | 2024-02-23 五 | 7.90 | 7.88 | 8.25 | 8.34 | 7.90 | 4.70% | 1.33% | 199150 | 16230万 | 123.09 | 126.29 | 42.41 | 44 | 申通快递 | 2024-02-22 四 | 7.84 | 7.84 | 7.88 | 7.92 | 7.76 | 0.51% | 0.52% | 77724 | 6090万 | 117.57 | 120.63 | 40.51 | 45 | 申通快递 | 2024-02-21 三 | 7.76 | 7.81 | 7.84 | 8.00 | 7.68 | 0.38% | 0.82% | 121662 | 9591万 | 116.98 | 120.01 | 40.3 | 46 | 申通快递 | 2024-02-20 二 | 7.68 | 7.68 | 7.81 | 7.88 | 7.61 | 1.69% | 0.85% | 126301 | 9788万 | 116.53 | 119.56 | 40.15 | 47 | 申通快递 | 2024-02-19 一 | 7.88 | 7.77 | 7.68 | 7.90 | 7.59 | -1.16% | 1.25% | 186222 | 14312万 | 114.59 | 117.57 | 39.48 | 48 | 申通快递 | 2024-02-08 四 | 7.70 | 7.79 | 7.77 | 8.16 | 7.65 | -0.26% | 1.72% | 257040 | 20371万 | 115.93 | 118.94 | 39.94 | 49 | 申通快递 | 2024-02-07 三 | 7.60 | 7.10 | 7.79 | 7.80 | 7.27 | 9.72% | 2.20% | 327586 | 24944万 | 116.23 | 119.25 | 40.05 | 50 | 申通快递 | 2024-02-06 二 | 6.40 | 6.45 | 7.10 | 7.10 | 6.36 | 10.08% | 0.92% | 137221 | 9373万 | 105.94 | 108.69 | 36.5 | 51 | 申通快递 | 2024-02-05 一 | 6.56 | 6.62 | 6.45 | 6.70 | 6.15 | -2.57% | 1.21% | 180210 | 11594万 | 96.24 | 98.74 | 33.16 | 52 | 申通快递 | 2024-02-02 五 | 6.78 | 6.78 | 6.62 | 6.84 | 6.35 | -2.36% | 0.85% | 126704 | 8404万 | 98.77 | 101.34 | 34.03 | 53 | 申通快递 | 2024-02-01 四 | 6.94 | 6.96 | 6.78 | 6.95 | 6.73 | -2.59% | 0.72% | 107981 | 7377万 | 101.16 | 103.79 | 34.85 | 54 | 申通快递 | 2024-01-31 三 | 7.05 | 7.07 | 6.96 | 7.15 | 6.91 | -1.56% | 0.66% | 97766 | 6863万 | 103.85 | 106.54 | 35.78 | 55 | 申通快递 | 2024-01-30 二 | 7.31 | 7.34 | 7.07 | 7.32 | 7.06 | -3.68% | 0.43% | 64780 | 4659万 | 105.49 | 108.23 | 36.34 | 56 | 申通快递 | 2024-01-29 一 | 7.57 | 7.56 | 7.34 | 7.60 | 7.29 | -2.91% | 0.49% | 73136 | 5427万 | 109.52 | 112.36 | 37.73 | 57 | 申通快递 | 2024-01-26 五 | 7.59 | 7.61 | 7.56 | 7.63 | 7.54 | -0.66% | 0.46% | 68147 | 5167万 | 112.8 | 115.73 | 38.86 | 58 | 申通快递 | 2024-01-25 四 | 7.41 | 7.42 | 7.61 | 7.62 | 7.39 | 2.56% | 0.62% | 92186 | 6930万 | 113.54 | 116.49 | 39.12 | 59 | 申通快递 | 2024-01-24 三 | 7.29 | 7.22 | 7.42 | 7.45 | 7.08 | 2.77% | 0.67% | 100058 | 7299万 | 110.71 | 113.59 | 38.14 | 60 | 申通快递 | 2024-01-23 二 | 7.15 | 7.21 | 7.22 | 7.25 | 7.01 | 0.14% | 0.53% | 79582 | 5683万 | 107.73 | 110.52 | 37.12 | 61 | 申通快递 | 2024-01-22 一 | 7.49 | 7.54 | 7.21 | 7.49 | 7.14 | -4.38% | 0.70% | 103891 | 7564万 | 107.58 | 110.37 | 37.06 | 62 | 申通快递 | 2024-01-19 五 | 7.60 | 7.63 | 7.54 | 7.64 | 7.52 | -1.18% | 0.33% | 48912 | 3706万 | 112.5 | 115.42 | 38.76 | 63 | 申通快递 | 2024-01-18 四 | 7.63 | 7.65 | 7.63 | 7.64 | 7.36 | -0.26% | 0.68% | 101486 | 7605万 | 113.84 | 116.8 | 39.22 | 64 | 申通快递 | 2024-01-17 三 | 7.75 | 7.78 | 7.65 | 7.81 | 7.65 | -1.67% | 0.40% | 59832 | 4633万 | 114.14 | 117.11 | 39.33 | 65 | 申通快递 | 2024-01-16 二 | 7.68 | 7.71 | 7.78 | 7.78 | 7.66 | 0.91% | 0.53% | 79136 | 6110万 | 116.08 | 119.1 | 39.99 | 66 | 申通快递 | 2024-01-15 一 | 7.62 | 7.62 | 7.71 | 7.76 | 7.56 | 1.18% | 0.56% | 82916 | 6371万 | 115.04 | 118.02 | 39.63 | 67 | 申通快递 | 2024-01-12 五 | 7.59 | 7.62 | 7.62 | 7.68 | 7.58 | 0.00% | 0.50% | 75308 | 5751万 | 113.69 | 116.65 | 39.17 | 68 | 申通快递 | 2024-01-11 四 | 7.50 | 7.50 | 7.62 | 7.63 | 7.49 | 1.60% | 0.45% | 67522 | 5106万 | 113.69 | 116.65 | 39.17 | 69 | 申通快递 | 2024-01-10 三 | 7.47 | 7.49 | 7.50 | 7.53 | 7.40 | 0.13% | 0.40% | 60283 | 4511万 | 111.9 | 114.81 | 38.55 | 70 | 申通快递 | 2024-01-09 二 | 7.38 | 7.39 | 7.49 | 7.52 | 7.37 | 1.35% | 0.51% | 75951 | 5673万 | 111.75 | 114.66 | 38.5 | 71 | 申通快递 | 2024-01-08 一 | 7.56 | 7.57 | 7.39 | 7.57 | 7.37 | -2.38% | 0.54% | 79845 | 5935万 | 110.26 | 113.13 | 37.99 | 72 | 申通快递 | 2024-01-05 五 | 7.64 | 7.67 | 7.57 | 7.70 | 7.51 | -1.30% | 0.49% | 72968 | 5554万 | 112.95 | 115.88 | 38.91 | 73 | 申通快递 | 2024-01-04 四 | 7.69 | 7.71 | 7.67 | 7.71 | 7.60 | -0.52% | 0.50% | 75048 | 5742万 | 114.44 | 117.41 | 39.43 | 74 | 申通快递 | 2024-01-03 三 | 7.74 | 7.76 | 7.71 | 7.77 | 7.67 | -0.64% | 0.44% | 65508 | 5059万 | 115.04 | 118.02 | 39.63 | 75 | 申通快递 | 2024-01-02 二 | 7.80 | 7.79 | 7.76 | 7.80 | 7.70 | -0.39% | 0.62% | 92600 | 7177万 | 115.78 | 118.79 | 39.89 | 76 | 申通快递 | 2023-12-29 五 | 7.79 | 7.79 | 7.79 | 7.85 | 7.74 | 0.00% | 0.67% | 99837 | 7777万 | 116.23 | 119.25 | 40.05 | 77 | 申通快递 | 2023-12-28 四 | 7.63 | 7.63 | 7.79 | 7.83 | 7.58 | 2.10% | 0.83% | 123160 | 9508万 | 116.23 | 119.25 | 40.05 | 78 | 申通快递 | 2023-12-27 三 | 7.67 | 7.67 | 7.63 | 7.73 | 7.59 | -0.52% | 0.62% | 92821 | 7100万 | 113.84 | 116.8 | 39.22 | 79 | 申通快递 | 2023-12-26 二 | 7.83 | 7.83 | 7.67 | 7.88 | 7.66 | -2.04% | 0.63% | 94114 | 7274万 | 114.44 | 117.41 | 39.43 | 80 | 申通快递 | 2023-12-25 一 | 7.84 | 7.85 | 7.83 | 7.89 | 7.76 | -0.25% | 0.38% | 56677 | 4430万 | 116.83 | 119.86 | 40.25 | 81 | 申通快递 | 2023-12-22 五 | 7.94 | 7.94 | 7.85 | 7.94 | 7.77 | -1.13% | 0.78% | 116656 | 9160万 | 117.13 | 120.17 | 40.35 | 82 | 申通快递 | 2023-12-21 四 | 7.79 | 7.79 | 7.94 | 7.95 | 7.72 | 1.93% | 0.64% | 95713 | 7507万 | 118.47 | 121.55 | 40.82 | 83 | 申通快递 | 2023-12-20 三 | 8.01 | 8.01 | 7.79 | 8.03 | 7.78 | -2.75% | 0.91% | 135562 | 10652万 | 116.23 | 119.25 | 40.05 | 84 | 申通快递 | 2023-12-19 二 | 8.12 | 8.12 | 8.01 | 8.14 | 7.95 | -1.35% | 0.77% | 114743 | 9189万 | 119.51 | 122.62 | 41.18 | 85 | 申通快递 | 2023-12-18 一 | 8.21 | 8.20 | 8.12 | 8.21 | 8.10 | -0.98% | 0.57% | 85149 | 6950万 | 121.15 | 124.3 | 41.74 | 86 | 申通快递 | 2023-12-15 五 | 8.29 | 8.29 | 8.20 | 8.33 | 8.18 | -1.09% | 0.62% | 93084 | 7672万 | 122.35 | 125.53 | 42.15 | 87 | 申通快递 | 2023-12-14 四 | 8.29 | 8.25 | 8.29 | 8.42 | 8.28 | 0.48% | 0.66% | 98466 | 8217万 | 123.69 | 126.9 | 42.62 | 88 | 申通快递 | 2023-12-13 三 | 8.44 | 8.47 | 8.25 | 8.45 | 8.24 | -2.60% | 0.50% | 74163 | 6181万 | 123.09 | 126.29 | 42.41 | 89 | 申通快递 | 2023-12-12 二 | 8.47 | 8.48 | 8.47 | 8.49 | 8.33 | -0.12% | 0.56% | 84136 | 7087万 | 126.38 | 129.66 | 43.54 | 90 | 申通快递 | 2023-12-11 一 | 8.40 | 8.43 | 8.48 | 8.51 | 8.28 | 0.59% | 0.80% | 119316 | 9983万 | 126.53 | 129.81 | 43.59 | 91 | 申通快递 | 2023-12-08 五 | 8.47 | 8.48 | 8.43 | 8.58 | 8.43 | -0.59% | 0.61% | 90910 | 7727万 | 125.78 | 129.05 | 43.34 | 92 | 申通快递 | 2023-12-07 四 | 8.64 | 8.67 | 8.48 | 8.66 | 8.43 | -2.19% | 0.67% | 100487 | 8544万 | 126.53 | 129.81 | 43.59 | 93 | 申通快递 | 2023-12-06 三 | 8.60 | 8.60 | 8.67 | 8.81 | 8.53 | 0.81% | 0.80% | 119357 | 10360万 | 129.36 | 132.72 | 44.57 | 94 | 申通快递 | 2023-12-05 二 | 8.85 | 8.87 | 8.60 | 8.86 | 8.60 | -3.04% | 0.53% | 78998 | 6884万 | 128.32 | 131.65 | 44.21 | 95 | 申通快递 | 2023-12-04 一 | 8.86 | 8.87 | 8.87 | 9.01 | 8.85 | 0.00% | 0.45% | 67067 | 5984万 | 132.34 | 135.78 | 45.6 | 96 | 申通快递 | 2023-12-01 五 | 8.94 | 8.97 | 8.87 | 8.97 | 8.76 | -1.11% | 0.60% | 89081 | 7888万 | 132.34 | 135.78 | 45.6 | 97 | 申通快递 | 2023-11-30 四 | 8.96 | 8.94 | 8.97 | 8.99 | 8.90 | 0.34% | 0.42% | 62746 | 5615万 | 133.84 | 137.31 | 46.11 | 98 | 申通快递 | 2023-11-29 三 | 9.09 | 9.09 | 8.94 | 9.11 | 8.92 | -1.65% | 0.47% | 69915 | 6295万 | 133.39 | 136.85 | 45.96 | 99 | 申通快递 | 2023-11-28 二 | 9.07 | 9.09 | 9.09 | 9.11 | 9.00 | 0.00% | 0.36% | 53751 | 4873万 | 135.63 | 139.15 | 46.73 | 100 | 申通快递 | 2023-11-27 一 | 8.97 | 9.02 | 9.09 | 9.11 | 8.97 | 0.78% | 0.41% | 61869 | 5599万 | 135.63 | 139.15 | 46.73 | 101 | 申通快递 | 2023-11-24 五 | 9.07 | 9.08 | 9.02 | 9.07 | 8.96 | -0.66% | 0.37% | 54586 | 4911万 | 134.58 | 138.08 | 46.37 | 102 | 申通快递 | 2023-11-23 四 | 9.03 | 9.01 | 9.08 | 9.09 | 8.94 | 0.78% | 0.45% | 66497 | 5993万 | 135.48 | 139 | 46.68 | 103 | 申通快递 | 2023-11-22 三 | 9.23 | 9.23 | 9.01 | 9.24 | 9.00 | -2.38% | 0.96% | 143372 | 13056万 | 134.43 | 137.93 | 46.32 | 104 | 申通快递 | 2023-11-21 二 | 9.31 | 9.30 | 9.23 | 9.34 | 9.21 | -0.75% | 0.42% | 62598 | 5810万 | 137.72 | 141.29 | 47.45 | 105 | 申通快递 | 2023-11-20 一 | 9.21 | 9.22 | 9.30 | 9.34 | 9.16 | 0.87% | 0.77% | 114600 | 10622万 | 138.76 | 142.36 | 47.81 | 106 | 申通快递 | 2023-11-17 五 | 9.24 | 9.28 | 9.22 | 9.29 | 9.18 | -0.65% | 0.51% | 76439 | 7045万 | 137.57 | 141.14 | 47.4 | 107 | 申通快递 | 2023-11-16 四 | 9.35 | 9.37 | 9.28 | 9.37 | 9.27 | -0.96% | 0.34% | 51012 | 4747万 | 138.46 | 142.06 | 47.7 | 108 | 申通快递 | 2023-11-15 三 | 9.48 | 9.43 | 9.37 | 9.49 | 9.34 | -0.64% | 0.60% | 88923 | 8357万 | 139.8 | 143.44 | 48.17 | 109 | 申通快递 | 2023-11-14 二 | 9.40 | 9.38 | 9.43 | 9.48 | 9.31 | 0.53% | 0.70% | 105014 | 9855万 | 140.7 | 144.35 | 48.48 | 110 | 申通快递 | 2023-11-13 一 | 9.33 | 9.32 | 9.38 | 9.39 | 9.25 | 0.64% | 0.49% | 73419 | 6846万 | 139.95 | 143.59 | 48.22 | 111 | 申通快递 | 2023-11-10 五 | 9.37 | 9.39 | 9.32 | 9.37 | 9.23 | -0.75% | 0.49% | 73310 | 6813万 | 139.06 | 142.67 | 47.91 | 112 | 申通快递 | 2023-11-09 四 | 9.46 | 9.48 | 9.39 | 9.51 | 9.38 | -0.95% | 0.58% | 86684 | 8178万 | 140.1 | 143.74 | 48.27 | 113 | 申通快递 | 2023-11-08 三 | 9.49 | 9.48 | 9.48 | 9.51 | 9.43 | 0.00% | 0.44% | 65365 | 6194万 | 141.45 | 145.12 | 48.73 | 114 | 申通快递 | 2023-11-07 二 | 9.49 | 9.52 | 9.48 | 9.52 | 9.37 | -0.42% | 0.56% | 83757 | 7903万 | 141.45 | 145.12 | 48.73 | 115 | 申通快递 | 2023-11-06 一 | 9.38 | 9.33 | 9.52 | 9.56 | 9.33 | 2.04% | 0.89% | 132253 | 12488万 | 142.04 | 145.73 | 48.94 | 116 | 申通快递 | 2023-11-03 五 | 9.31 | 9.31 | 9.33 | 9.53 | 9.28 | 0.21% | 1.21% | 180879 | 16968万 | 139.21 | 142.82 | 47.96 | 117 | 申通快递 | 2023-11-02 四 | 9.46 | 9.49 | 9.31 | 9.51 | 9.28 | -1.90% | 0.94% | 140470 | 13124万 | 138.91 | 142.52 | 47.86 | 118 | 申通快递 | 2023-11-01 三 | 9.59 | 9.57 | 9.49 | 9.62 | 9.37 | -0.84% | 0.68% | 101986 | 9658万 | 141.6 | 145.27 | 48.78 | 119 | 申通快递 | 2023-10-31 二 | 9.84 | 9.90 | 9.57 | 9.90 | 9.51 | -3.33% | 1.05% | 156971 | 15151万 | 142.79 | 146.5 | 49.2 | 120 | 申通快递 | 2023-10-30 一 | 9.97 | 9.96 | 9.90 | 10.03 | 9.88 | -0.60% | 0.54% | 80418 | 7982万 | 147.71 | 151.55 | 47.75 | 121 | 申通快递 | 2023-10-27 五 | 9.83 | 9.86 | 9.96 | 10.00 | 9.81 | 1.01% | 0.48% | 71830 | 7142万 | 148.61 | 152.47 | 48.04 | 122 | 申通快递 | 2023-10-26 四 | 9.88 | 9.91 | 9.86 | 9.91 | 9.77 | -0.50% | 0.29% | 42583 | 4187万 | 147.12 | 150.94 | 47.56 | 123 | 申通快递 | 2023-10-25 三 | 10.02 | 9.93 | 9.91 | 10.04 | 9.87 | -0.20% | 0.30% | 44022 | 4373万 | 147.86 | 151.7 | 47.8 | 124 | 申通快递 | 2023-10-24 二 | 9.79 | 9.70 | 9.93 | 9.94 | 9.70 | 2.37% | 0.49% | 73076 | 7192万 | 148.16 | 152.01 | 47.89 | 125 | 申通快递 | 2023-10-23 一 | 9.82 | 9.86 | 9.70 | 9.91 | 9.66 | -1.62% | 0.43% | 64232 | 6264万 | 144.73 | 148.49 | 46.78 | 126 | 申通快递 | 2023-10-20 五 | 9.80 | 9.80 | 9.86 | 9.90 | 9.73 | 0.61% | 0.36% | 54434 | 5350万 | 147.12 | 150.94 | 47.56 | 127 | 申通快递 | 2023-10-19 四 | 9.82 | 9.89 | 9.80 | 9.92 | 9.74 | -0.91% | 0.42% | 62975 | 6183万 | 146.22 | 150.02 | 47.27 | 128 | 申通快递 | 2023-10-18 三 | 9.96 | 9.95 | 9.89 | 9.96 | 9.81 | -0.60% | 0.46% | 68448 | 6758万 | 147.56 | 151.4 | 47.7 | 129 | 申通快递 | 2023-10-17 二 | 10.04 | 10.04 | 9.95 | 10.05 | 9.88 | -0.90% | 0.33% | 48847 | 4854万 | 148.46 | 152.31 | 47.99 | 130 | 申通快递 | 2023-10-16 一 | 9.98 | 9.95 | 10.04 | 10.19 | 9.96 | 0.90% | 0.49% | 72488 | 7294万 | 149.8 | 153.69 | 48.42 | 131 | 申通快递 | 2023-10-13 五 | 10.06 | 10.12 | 9.95 | 10.09 | 9.91 | -1.68% | 0.49% | 72690 | 7254万 | 148.46 | 152.31 | 47.99 | 132 | 申通快递 | 2023-10-12 四 | 10.15 | 10.11 | 10.12 | 10.24 | 10.08 | 0.10% | 0.35% | 51769 | 5251万 | 151 | 154.92 | 48.81 | 133 | 申通快递 | 2023-10-11 三 | 10.18 | 10.16 | 10.11 | 10.20 | 9.99 | -0.49% | 0.78% | 115695 | 11654万 | 150.85 | 154.76 | 48.76 | 134 | 申通快递 | 2023-10-10 二 | 10.52 | 10.52 | 10.16 | 10.54 | 10.14 | -3.42% | 0.62% | 93045 | 9571万 | 151.59 | 155.53 | 49 | 135 | 申通快递 | 2023-10-09 一 | 10.49 | 10.50 | 10.52 | 10.59 | 10.34 | 0.19% | 0.61% | 91602 | 9630万 | 156.96 | 161.04 | 50.74 | 136 | 申通快递 | 2023-09-28 四 | 10.25 | 10.25 | 10.50 | 10.55 | 10.25 | 2.44% | 0.72% | 107252 | 11227万 | 156.66 | 160.73 | 50.64 | 137 | 申通快递 | 2023-09-27 三 | 10.21 | 10.18 | 10.25 | 10.40 | 10.20 | 0.69% | 0.39% | 58868 | 6055万 | 152.93 | 156.91 | 49.44 | 138 | 申通快递 | 2023-09-26 二 | 10.21 | 10.22 | 10.18 | 10.27 | 10.14 | -0.39% | 0.25% | 37911 | 3867万 | 151.89 | 155.84 | 49.1 | 139 | 申通快递 | 2023-09-25 一 | 10.33 | 10.33 | 10.22 | 10.35 | 10.22 | -1.06% | 0.40% | 60120 | 6175万 | 152.49 | 156.45 | 49.29 | 140 | 申通快递 | 2023-09-22 五 | 10.37 | 10.37 | 10.33 | 10.48 | 10.25 | -0.39% | 0.50% | 74760 | 7731万 | 154.13 | 158.13 | 49.82 | 141 | 申通快递 | 2023-09-21 四 | 10.27 | 10.31 | 10.37 | 10.47 | 10.17 | 0.58% | 0.81% | 121333 | 12559万 | 154.73 | 158.74 | 50.02 | 142 | 申通快递 | 2023-09-20 三 | 10.32 | 10.46 | 10.31 | 10.41 | 10.12 | -1.43% | 0.59% | 88152 | 9084万 | 153.83 | 157.83 | 49.73 | 143 | 申通快递 | 2023-09-19 二 | 10.42 | 10.44 | 10.46 | 10.53 | 10.39 | 0.19% | 0.56% | 83858 | 8772万 | 156.07 | 160.12 | 50.45 | 144 | 申通快递 | 2023-09-18 一 | 10.25 | 10.29 | 10.44 | 10.50 | 10.17 | 1.46% | 0.63% | 94485 | 9818万 | 155.77 | 159.82 | 50.35 | 145 | 申通快递 | 2023-09-15 五 | 10.34 | 10.31 | 10.29 | 10.37 | 10.24 | -0.19% | 0.41% | 61478 | 6324万 | 153.53 | 157.52 | 49.63 | 146 | 申通快递 | 2023-09-14 四 | 10.23 | 10.28 | 10.31 | 10.35 | 10.18 | 0.29% | 0.53% | 78453 | 8057万 | 153.83 | 157.83 | 49.73 | 147 | 申通快递 | 2023-09-13 三 | 10.38 | 10.40 | 10.28 | 10.45 | 10.19 | -1.15% | 0.36% | 53378 | 5490万 | 153.38 | 157.37 | 49.58 | 148 | 申通快递 | 2023-09-12 二 | 10.47 | 10.43 | 10.40 | 10.47 | 10.31 | -0.29% | 0.45% | 67060 | 6960万 | 155.17 | 159.2 | 50.16 | 149 | 申通快递 | 2023-09-11 一 | 10.02 | 10.01 | 10.43 | 10.49 | 9.92 | 4.20% | 1.30% | 193439 | 19900万 | 155.62 | 159.66 | 50.31 | 150 | 申通快递 | 2023-09-08 五 | 10.00 | 10.07 | 10.01 | 10.06 | 9.92 | -0.60% | 0.35% | 52414 | 5238万 | 149.35 | 153.23 | 48.28 | 151 | 申通快递 | 2023-09-07 四 | 10.20 | 10.17 | 10.07 | 10.20 | 10.03 | -0.98% | 0.37% | 55301 | 5590万 | 150.25 | 154.15 | 48.57 | 152 | 申通快递 | 2023-09-06 三 | 10.28 | 10.30 | 10.17 | 10.28 | 10.07 | -1.26% | 0.61% | 91303 | 9259万 | 151.74 | 155.68 | 49.05 | 153 | 申通快递 | 2023-09-05 二 | 10.26 | 10.29 | 10.30 | 10.47 | 10.22 | 0.10% | 0.69% | 103572 | 10680万 | 153.68 | 157.67 | 49.68 | 154 | 申通快递 | 2023-09-04 一 | 9.96 | 9.95 | 10.29 | 10.37 | 9.96 | 3.42% | 1.49% | 222740 | 22780万 | 153.53 | 157.52 | 49.63 | 155 | 申通快递 | 2023-09-01 五 | 9.91 | 9.93 | 9.95 | 10.09 | 9.85 | 0.20% | 0.87% | 129609 | 12914万 | 148.46 | 152.31 | 47.99 | 156 | 申通快递 | 2023-08-31 四 | 9.78 | 9.78 | 9.93 | 10.04 | 9.71 | 1.53% | 1.20% | 179425 | 17700万 | 148.16 | 152.01 | 47.89 | 157 | 申通快递 | 2023-08-30 三 | 9.88 | 9.85 | 9.78 | 9.97 | 9.75 | -0.71% | 0.99% | 147917 | 14506万 | 145.92 | 149.71 | 47.17 | 158 | 申通快递 | 2023-08-29 二 | 9.95 | 9.93 | 9.85 | 10.00 | 9.62 | -0.81% | 1.62% | 241141 | 23736万 | 146.97 | 150.78 | 47.51 | 159 | 申通快递 | 2023-08-28 一 | 10.57 | 10.01 | 9.93 | 10.57 | 9.91 | -0.80% | 1.13% | 168542 | 17025万 | 148.16 | 152.01 | 48.38 | 160 | 申通快递 | 2023-08-25 五 | 10.06 | 10.07 | 10.01 | 10.14 | 9.97 | -0.60% | 0.44% | 65708 | 6594万 | 149.35 | 153.23 | 48.77 | 161 | 申通快递 | 2023-08-23 三 | 10.38 | 10.32 | 10.13 | 10.55 | 10.11 | -1.84% | 0.80% | 119285 | 12252万 | 151.14 | 155.07 | 49.35 | 162 | 申通快递 | 2023-08-22 二 | 10.42 | 10.41 | 10.32 | 10.49 | 10.22 | -0.86% | 0.98% | 145984 | 15098万 | 153.98 | 157.98 | 50.28 |
|
行情刷新 | 流通股东
|