| 股票名称 | 代码 002561 | 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 | 徐家汇 | 2024-04-26 五 | 8.10 | 8.13 | 8.22 | 8.22 | 8.08 | 1.11% | 2.53% | 104879 | 8563万 | 34.07 | 34.18 | 51.61 | 2 | 徐家汇 | 2024-04-25 四 | 8.02 | 8.05 | 8.13 | 8.15 | 8.00 | 0.99% | 1.94% | 80591 | 6528万 | 33.69 | 33.8 | 44.93 | 3 | 徐家汇 | 2024-04-24 三 | 8.00 | 8.00 | 8.05 | 8.05 | 7.91 | 0.63% | 2.31% | 95773 | 7659万 | 33.36 | 33.47 | 44.49 | 4 | 徐家汇 | 2024-04-23 二 | 7.96 | 7.96 | 8.00 | 8.05 | 7.92 | 0.50% | 2.02% | 83596 | 6695万 | 33.16 | 33.26 | 44.21 | 5 | 徐家汇 | 2024-04-22 一 | 7.87 | 7.91 | 7.96 | 8.04 | 7.76 | 0.63% | 2.56% | 106149 | 8380万 | 32.99 | 33.09 | 43.99 | 6 | 徐家汇 | 2024-04-19 五 | 8.09 | 8.15 | 7.91 | 8.17 | 7.90 | -2.94% | 3.78% | 156467 | 12494万 | 32.78 | 32.89 | 43.72 | 7 | 徐家汇 | 2024-04-18 四 | 8.32 | 8.33 | 8.15 | 8.36 | 8.14 | -2.16% | 3.89% | 161200 | 13256万 | 33.78 | 33.88 | 45.04 | 8 | 徐家汇 | 2024-04-17 三 | 8.06 | 7.89 | 8.33 | 8.37 | 8.06 | 5.58% | 5.19% | 215085 | 17784万 | 34.52 | 34.63 | 46.04 | 9 | 徐家汇 | 2024-04-16 二 | 8.68 | 8.77 | 7.89 | 8.68 | 7.89 | -10.03% | 7.55% | 312708 | 25229万 | 32.7 | 32.8 | 43.61 | 10 | 徐家汇 | 2024-04-15 一 | 9.32 | 9.44 | 8.77 | 9.38 | 8.56 | -7.10% | 7.83% | 324667 | 28917万 | 36.35 | 36.46 | 48.47 | 11 | 徐家汇 | 2024-04-12 五 | 9.30 | 9.41 | 9.44 | 9.71 | 9.24 | 0.32% | 8.85% | 366910 | 34755万 | 39.12 | 39.25 | 52.17 | 12 | 徐家汇 | 2024-04-11 四 | 9.35 | 9.61 | 9.41 | 9.56 | 9.13 | -2.08% | 8.21% | 340097 | 31734万 | 39 | 39.12 | 52.01 | 13 | 徐家汇 | 2024-04-10 三 | 9.14 | 9.18 | 9.61 | 9.99 | 9.07 | 4.68% | 14.39% | 596215 | 56067万 | 39.83 | 39.95 | 53.11 | 14 | 徐家汇 | 2024-04-09 二 | 8.56 | 8.58 | 9.18 | 9.44 | 8.53 | 6.99% | 10.58% | 438677 | 40160万 | 38.05 | 38.17 | 50.74 | 15 | 徐家汇 | 2024-04-08 一 | 8.70 | 8.73 | 8.58 | 8.74 | 8.55 | -1.72% | 2.65% | 109895 | 9493万 | 35.56 | 35.67 | 47.42 | 16 | 徐家汇 | 2024-04-03 三 | 8.66 | 8.66 | 8.73 | 8.83 | 8.51 | 0.81% | 3.40% | 140941 | 12262万 | 36.18 | 36.3 | 48.25 | 17 | 徐家汇 | 2024-04-02 二 | 8.74 | 8.78 | 8.66 | 8.81 | 8.59 | -1.37% | 2.88% | 119237 | 10351万 | 35.89 | 36.01 | 47.86 | 18 | 徐家汇 | 2024-04-01 一 | 8.52 | 8.51 | 8.78 | 8.79 | 8.52 | 3.17% | 3.69% | 152866 | 13335万 | 36.39 | 36.5 | 48.52 | 19 | 徐家汇 | 2024-03-29 五 | 8.49 | 8.52 | 8.51 | 8.63 | 8.36 | -0.12% | 3.18% | 130688 | 11091万 | 35.02 | 35.38 | 60.71 | 20 | 徐家汇 | 2024-03-28 四 | 8.35 | 8.41 | 8.52 | 8.67 | 8.33 | 1.31% | 3.20% | 131615 | 11205万 | 35.06 | 35.42 | 60.79 | 21 | 徐家汇 | 2024-03-27 三 | 8.75 | 8.81 | 8.41 | 8.91 | 8.38 | -4.54% | 4.12% | 169530 | 14677万 | 34.61 | 34.97 | 60 | 22 | 徐家汇 | 2024-03-26 二 | 9.03 | 9.14 | 8.81 | 9.14 | 8.64 | -3.61% | 5.84% | 240448 | 21312万 | 36.26 | 36.63 | 62.85 | 23 | 徐家汇 | 2024-03-25 一 | 9.20 | 9.14 | 9.14 | 9.42 | 9.01 | 0.00% | 6.32% | 260176 | 24042万 | 37.62 | 38 | 65.21 | 24 | 徐家汇 | 2024-03-22 五 | 9.03 | 9.03 | 9.14 | 9.18 | 8.90 | 1.22% | 5.60% | 230503 | 20893万 | 37.62 | 38 | 65.21 | 25 | 徐家汇 | 2024-03-21 四 | 8.98 | 8.88 | 9.03 | 9.10 | 8.85 | 1.69% | 5.68% | 233859 | 20996万 | 37.16 | 37.54 | 64.42 | 26 | 徐家汇 | 2024-03-20 三 | 8.78 | 8.81 | 8.88 | 8.90 | 8.77 | 0.79% | 2.85% | 117374 | 10386万 | 36.55 | 36.92 | 63.35 | 27 | 徐家汇 | 2024-03-19 二 | 8.86 | 8.87 | 8.81 | 8.95 | 8.79 | -0.68% | 3.73% | 153431 | 13575万 | 36.26 | 36.63 | 62.85 | 28 | 徐家汇 | 2024-03-18 一 | 8.80 | 8.83 | 8.87 | 8.88 | 8.80 | 0.45% | 3.61% | 148467 | 13141万 | 36.51 | 36.88 | 63.28 | 29 | 徐家汇 | 2024-03-15 五 | 8.75 | 8.77 | 8.83 | 8.88 | 8.72 | 0.68% | 3.15% | 129596 | 11421万 | 36.34 | 36.71 | 63 | 30 | 徐家汇 | 2024-03-14 四 | 8.82 | 8.85 | 8.77 | 8.88 | 8.64 | -0.90% | 3.32% | 136663 | 12009万 | 36.09 | 36.46 | 62.57 | 31 | 徐家汇 | 2024-03-08 五 | 8.60 | 8.70 | 8.57 | 8.67 | 8.45 | -1.49% | 3.57% | 146970 | 12556万 | 35.27 | 35.63 | 61.14 | 32 | 徐家汇 | 2024-03-07 四 | 8.50 | 8.49 | 8.70 | 8.91 | 8.45 | 2.47% | 6.32% | 260194 | 22563万 | 35.81 | 36.17 | 62.07 | 33 | 徐家汇 | 2024-03-06 三 | 8.37 | 8.45 | 8.49 | 8.57 | 8.37 | 0.47% | 2.64% | 108632 | 9234万 | 34.94 | 35.3 | 60.57 | 34 | 徐家汇 | 2024-03-05 二 | 8.53 | 8.64 | 8.45 | 8.61 | 8.35 | -2.20% | 3.20% | 131659 | 11163万 | 34.78 | 35.13 | 60.29 | 35 | 徐家汇 | 2024-03-04 一 | 8.54 | 8.55 | 8.64 | 8.77 | 8.35 | 1.05% | 4.25% | 174813 | 14969万 | 35.56 | 35.92 | 61.64 | 36 | 徐家汇 | 2024-03-01 五 | 8.60 | 8.55 | 8.55 | 8.65 | 8.43 | 0.00% | 3.57% | 147062 | 12544万 | 35.19 | 35.55 | 61 | 37 | 徐家汇 | 2024-02-29 四 | 8.20 | 8.34 | 8.55 | 8.58 | 8.15 | 2.52% | 4.45% | 183308 | 15474万 | 35.19 | 35.55 | 61 | 38 | 徐家汇 | 2024-02-28 三 | 8.86 | 8.94 | 8.34 | 9.35 | 8.27 | -6.71% | 9.05% | 372587 | 33102万 | 34.32 | 34.67 | 59.5 | 39 | 徐家汇 | 2024-02-27 二 | 8.60 | 8.61 | 8.94 | 9.20 | 8.50 | 3.83% | 7.21% | 296745 | 26384万 | 36.79 | 37.17 | 63.78 | 40 | 徐家汇 | 2024-02-26 一 | 8.46 | 8.55 | 8.61 | 8.77 | 8.41 | 0.70% | 5.32% | 218952 | 18784万 | 35.43 | 35.8 | 61.43 | 41 | 徐家汇 | 2024-02-23 五 | 8.33 | 8.34 | 8.55 | 8.64 | 8.25 | 2.52% | 5.98% | 245945 | 20726万 | 35.19 | 35.55 | 61 | 42 | 徐家汇 | 2024-02-22 四 | 8.17 | 8.24 | 8.34 | 8.38 | 8.11 | 1.21% | 4.77% | 196222 | 16268万 | 34.32 | 34.67 | 59.5 | 43 | 徐家汇 | 2024-02-21 三 | 8.05 | 8.10 | 8.24 | 8.50 | 7.97 | 1.73% | 6.05% | 249164 | 20603万 | 33.91 | 34.26 | 58.79 | 44 | 徐家汇 | 2024-02-20 二 | 8.10 | 8.18 | 8.10 | 8.17 | 7.91 | -0.98% | 3.85% | 158481 | 12790万 | 33.34 | 33.68 | 57.79 | 45 | 徐家汇 | 2024-02-19 一 | 8.01 | 7.93 | 8.18 | 8.30 | 7.80 | 3.15% | 5.71% | 235127 | 19011万 | 33.67 | 34.01 | 58.36 | 46 | 徐家汇 | 2024-02-08 四 | 7.48 | 7.38 | 7.93 | 7.95 | 7.41 | 7.45% | 5.29% | 217587 | 16734万 | 32.64 | 32.97 | 56.58 | 47 | 徐家汇 | 2024-02-07 三 | 7.75 | 7.75 | 7.38 | 7.88 | 7.26 | -4.77% | 5.24% | 215728 | 16391万 | 30.37 | 30.68 | 52.65 | 48 | 徐家汇 | 2024-02-06 二 | 7.05 | 7.68 | 7.75 | 8.05 | 6.93 | 0.91% | 6.53% | 268663 | 19856万 | 31.9 | 32.22 | 55.29 | 49 | 徐家汇 | 2024-02-05 一 | 8.36 | 8.53 | 7.68 | 8.36 | 7.68 | -9.96% | 6.38% | 262481 | 20406万 | 31.61 | 31.93 | 54.79 | 50 | 徐家汇 | 2024-02-02 五 | 8.44 | 8.37 | 8.53 | 8.85 | 8.20 | 1.91% | 6.73% | 277099 | 23727万 | 35.11 | 35.46 | 60.86 | 51 | 徐家汇 | 2024-02-01 四 | 8.70 | 8.69 | 8.37 | 8.75 | 8.18 | -3.68% | 5.40% | 222104 | 18669万 | 34.45 | 34.8 | 59.71 | 52 | 徐家汇 | 2024-01-31 三 | 9.10 | 9.25 | 8.69 | 9.40 | 8.63 | -6.05% | 5.70% | 234683 | 20894万 | 35.76 | 36.13 | 62 | 53 | 徐家汇 | 2024-01-30 二 | 9.56 | 9.46 | 9.25 | 9.72 | 9.19 | -2.22% | 5.11% | 210323 | 19818万 | 38.07 | 38.46 | 65.99 | 54 | 徐家汇 | 2024-01-29 一 | 10.06 | 10.06 | 9.46 | 10.14 | 9.42 | -5.96% | 6.51% | 267956 | 26037万 | 38.93 | 39.33 | 67.49 | 55 | 徐家汇 | 2024-01-26 五 | 10.02 | 10.02 | 10.06 | 10.35 | 9.92 | 0.40% | 9.34% | 384360 | 38869万 | 41.4 | 41.83 | 71.77 | 56 | 徐家汇 | 2024-01-25 四 | 9.55 | 9.55 | 10.02 | 10.10 | 9.40 | 4.92% | 9.72% | 399935 | 39090万 | 41.24 | 41.66 | 71.49 | 57 | 徐家汇 | 2024-01-24 三 | 8.94 | 8.97 | 9.55 | 9.66 | 8.91 | 6.47% | 10.29% | 423296 | 40006万 | 39.3 | 39.71 | 68.13 | 58 | 徐家汇 | 2024-01-23 二 | 8.72 | 8.72 | 8.97 | 9.10 | 8.54 | 2.87% | 6.46% | 265696 | 23429万 | 36.92 | 37.29 | 64 | 59 | 徐家汇 | 2024-01-22 一 | 9.38 | 9.51 | 8.72 | 9.39 | 8.60 | -8.31% | 7.35% | 302495 | 27181万 | 35.89 | 36.25 | 62.21 | 60 | 徐家汇 | 2024-01-19 五 | 9.83 | 9.86 | 9.51 | 9.96 | 9.48 | -3.55% | 7.30% | 300348 | 29023万 | 39.14 | 39.54 | 67.85 | 61 | 徐家汇 | 2024-01-18 四 | 10.30 | 10.45 | 9.86 | 10.43 | 9.50 | -5.65% | 11.23% | 462365 | 45075万 | 40.58 | 40.99 | 70.35 | 62 | 徐家汇 | 2024-01-17 三 | 10.96 | 10.96 | 10.45 | 11.07 | 10.45 | -4.65% | 8.33% | 342834 | 36555万 | 43.01 | 43.45 | 74.55 | 63 | 徐家汇 | 2024-01-16 二 | 11.08 | 11.14 | 10.96 | 11.30 | 10.78 | -1.62% | 14.98% | 616436 | 67825万 | 45.11 | 45.57 | 78.19 | 64 | 徐家汇 | 2024-01-15 一 | 10.00 | 10.13 | 11.14 | 11.14 | 9.92 | 9.97% | 19.69% | 810513 | 89027万 | 45.85 | 46.32 | 79.48 | 65 | 徐家汇 | 2024-01-12 五 | 10.60 | 10.76 | 10.13 | 10.94 | 10.03 | -5.86% | 10.56% | 434500 | 45563万 | 41.69 | 42.12 | 72.27 | 66 | 徐家汇 | 2024-01-11 四 | 10.96 | 11.17 | 10.76 | 11.14 | 10.64 | -3.67% | 10.93% | 449661 | 48803万 | 44.28 | 44.74 | 76.77 | 67 | 徐家汇 | 2024-01-10 三 | 10.96 | 11.20 | 11.17 | 11.63 | 10.63 | -0.27% | 14.73% | 606164 | 67218万 | 45.97 | 46.44 | 79.69 | 68 | 徐家汇 | 2024-01-09 二 | 10.87 | 10.95 | 11.20 | 11.50 | 10.65 | 2.28% | 13.97% | 574839 | 63471万 | 46.09 | 46.57 | 79.91 | 69 | 徐家汇 | 2024-01-08 一 | 10.55 | 10.60 | 10.95 | 11.45 | 10.52 | 3.30% | 15.22% | 626275 | 68901万 | 45.07 | 45.53 | 78.12 | 70 | 徐家汇 | 2024-01-05 五 | 10.45 | 10.56 | 10.60 | 10.71 | 10.42 | 0.38% | 5.55% | 228383 | 24137万 | 43.62 | 44.07 | 75.62 | 71 | 徐家汇 | 2024-01-04 四 | 10.80 | 10.88 | 10.56 | 10.98 | 10.54 | -2.94% | 7.45% | 306769 | 32798万 | 43.46 | 43.9 | 75.34 | 72 | 徐家汇 | 2024-01-03 三 | 10.79 | 10.97 | 10.88 | 10.97 | 10.60 | -0.82% | 8.85% | 364175 | 39220万 | 44.78 | 45.24 | 77.62 | 73 | 徐家汇 | 2024-01-02 二 | 10.60 | 10.70 | 10.97 | 10.99 | 10.55 | 2.52% | 13.09% | 538873 | 58313万 | 45.15 | 45.61 | 78.26 | 74 | 徐家汇 | 2023-12-29 五 | 10.62 | 10.64 | 10.70 | 10.75 | 10.49 | 0.56% | 10.25% | 422036 | 44912万 | 44.04 | 44.49 | 76.34 | 75 | 徐家汇 | 2023-12-28 四 | 10.60 | 10.62 | 10.64 | 10.88 | 10.42 | 0.19% | 15.59% | 641416 | 67976万 | 43.79 | 44.24 | 75.91 | 76 | 徐家汇 | 2023-12-27 三 | 9.59 | 9.65 | 10.62 | 10.62 | 9.41 | 10.05% | 11.24% | 462647 | 46940万 | 43.71 | 44.15 | 75.77 | 77 | 徐家汇 | 2023-12-26 二 | 9.68 | 9.68 | 9.65 | 10.12 | 9.61 | -0.31% | 6.39% | 263046 | 25972万 | 39.72 | 40.12 | 68.85 | 78 | 徐家汇 | 2023-12-25 一 | 9.90 | 9.90 | 9.68 | 10.00 | 9.57 | -2.22% | 5.80% | 238590 | 23260万 | 39.84 | 40.25 | 69.06 | 79 | 徐家汇 | 2023-12-22 五 | 9.70 | 9.68 | 9.90 | 10.30 | 9.43 | 2.27% | 8.17% | 336164 | 33081万 | 40.74 | 41.16 | 70.63 | 80 | 徐家汇 | 2023-12-21 四 | 9.64 | 9.65 | 9.68 | 9.74 | 9.53 | 0.31% | 2.69% | 110714 | 10695万 | 39.84 | 40.25 | 69.06 | 81 | 徐家汇 | 2023-12-20 三 | 9.85 | 9.82 | 9.65 | 9.85 | 9.65 | -1.73% | 2.79% | 114662 | 11150万 | 39.72 | 40.12 | 68.85 | 82 | 徐家汇 | 2023-12-19 二 | 9.93 | 9.95 | 9.82 | 10.00 | 9.71 | -1.31% | 4.67% | 192121 | 18871万 | 40.41 | 40.83 | 70.06 | 83 | 徐家汇 | 2023-12-18 一 | 10.14 | 10.33 | 9.95 | 10.17 | 9.90 | -3.68% | 6.90% | 283940 | 28489万 | 40.95 | 41.37 | 70.99 | 84 | 徐家汇 | 2023-12-15 五 | 10.08 | 10.09 | 10.33 | 10.40 | 10.00 | 2.38% | 9.13% | 375599 | 38580万 | 42.51 | 42.95 | 73.7 | 85 | 徐家汇 | 2023-12-14 四 | 10.19 | 10.09 | 10.09 | 10.28 | 9.98 | 0.00% | 6.03% | 248164 | 25153万 | 41.53 | 41.95 | 71.99 | 86 | 徐家汇 | 2023-12-13 三 | 10.20 | 10.13 | 10.09 | 10.41 | 10.06 | -0.39% | 6.80% | 279934 | 28610万 | 41.53 | 41.95 | 71.99 | 87 | 徐家汇 | 2023-12-12 二 | 10.03 | 9.99 | 10.13 | 10.19 | 9.95 | 1.40% | 6.39% | 262811 | 26587万 | 41.69 | 42.12 | 72.27 | 88 | 徐家汇 | 2023-12-11 一 | 9.55 | 9.66 | 9.99 | 10.15 | 9.55 | 3.42% | 7.61% | 313128 | 30852万 | 41.11 | 41.53 | 71.27 | 89 | 徐家汇 | 2023-12-08 五 | 10.14 | 10.18 | 9.66 | 10.43 | 9.65 | -5.11% | 10.09% | 415177 | 41400万 | 39.76 | 40.16 | 68.92 | 90 | 徐家汇 | 2023-12-07 四 | 10.46 | 10.74 | 10.18 | 10.46 | 9.98 | -5.21% | 11.16% | 459156 | 46543万 | 41.9 | 42.32 | 72.63 | 91 | 徐家汇 | 2023-12-06 三 | 11.00 | 11.23 | 10.74 | 11.14 | 10.60 | -4.36% | 13.88% | 571051 | 61641万 | 44.2 | 44.65 | 76.62 | 92 | 徐家汇 | 2023-12-05 二 | 10.70 | 11.01 | 11.23 | 11.48 | 10.62 | 2.00% | 17.75% | 730499 | 81646万 | 46.22 | 46.69 | 80.12 | 93 | 徐家汇 | 2023-12-04 一 | 10.50 | 10.83 | 11.01 | 11.41 | 10.48 | 1.66% | 18.02% | 741481 | 81037万 | 45.31 | 45.78 | 78.55 | 94 | 徐家汇 | 2023-12-01 五 | 11.66 | 11.25 | 10.83 | 12.38 | 10.77 | -3.73% | 25.72% | 1058345 | 124463万 | 44.57 | 45.03 | 77.27 | 95 | 徐家汇 | 2023-11-30 四 | 10.21 | 10.23 | 11.25 | 11.25 | 10.10 | 9.97% | 11.95% | 491760 | 53279万 | 46.3 | 46.77 | 80.26 | 96 | 徐家汇 | 2023-11-29 三 | 10.20 | 10.39 | 10.23 | 10.41 | 10.04 | -1.54% | 8.22% | 338485 | 34641万 | 42.1 | 42.53 | 72.98 | 97 | 徐家汇 | 2023-11-28 二 | 9.88 | 10.05 | 10.39 | 10.58 | 9.81 | 3.38% | 12.44% | 512159 | 52597万 | 42.76 | 43.2 | 74.13 | 98 | 徐家汇 | 2023-11-27 一 | 10.08 | 10.18 | 10.05 | 10.41 | 9.76 | -1.28% | 10.56% | 434655 | 43932万 | 41.36 | 41.78 | 71.7 | 99 | 徐家汇 | 2023-11-24 五 | 9.72 | 10.00 | 10.18 | 10.36 | 9.64 | 1.80% | 13.75% | 566016 | 57251万 | 41.9 | 42.32 | 72.63 | 100 | 徐家汇 | 2023-11-23 四 | 10.58 | 10.85 | 10.00 | 10.58 | 9.88 | -7.83% | 18.92% | 778743 | 79273万 | 41.16 | 41.58 | 71.34 | 101 | 徐家汇 | 2023-11-22 三 | 10.85 | 9.86 | 10.85 | 10.85 | 10.46 | 10.04% | 9.07% | 373437 | 40326万 | 44.65 | 45.11 | 77.41 | 102 | 徐家汇 | 2023-11-21 二 | 8.96 | 8.96 | 9.86 | 9.86 | 8.95 | 10.04% | 9.23% | 379728 | 35761万 | 40.58 | 40.99 | 70.35 | 103 | 徐家汇 | 2023-11-20 一 | 8.92 | 8.92 | 8.96 | 8.97 | 8.85 | 0.45% | 1.12% | 46104 | 4113万 | 36.88 | 37.25 | 63.92 | 104 | 徐家汇 | 2023-11-17 五 | 8.83 | 8.87 | 8.92 | 8.98 | 8.83 | 0.56% | 1.03% | 42426 | 3782万 | 36.71 | 37.09 | 63.64 | 105 | 徐家汇 | 2023-11-16 四 | 8.92 | 8.91 | 8.87 | 8.94 | 8.83 | -0.45% | 0.73% | 30092 | 2671万 | 36.51 | 36.88 | 63.28 | 106 | 徐家汇 | 2023-11-15 三 | 8.91 | 8.87 | 8.91 | 8.98 | 8.87 | 0.45% | 1.00% | 41023 | 3656万 | 36.67 | 37.04 | 63.57 | 107 | 徐家汇 | 2023-11-14 二 | 8.88 | 8.88 | 8.87 | 8.92 | 8.82 | -0.11% | 0.71% | 29204 | 2587万 | 36.51 | 36.88 | 63.28 | 108 | 徐家汇 | 2023-11-13 一 | 8.75 | 8.78 | 8.88 | 8.88 | 8.75 | 1.14% | 0.98% | 40158 | 3554万 | 36.55 | 36.92 | 63.35 | 109 | 徐家汇 | 2023-11-10 五 | 8.80 | 8.80 | 8.78 | 8.82 | 8.69 | -0.23% | 0.82% | 33847 | 2961万 | 36.13 | 36.5 | 62.64 | 110 | 徐家汇 | 2023-11-09 四 | 8.88 | 8.88 | 8.80 | 8.91 | 8.76 | -0.90% | 0.87% | 35626 | 3141万 | 36.22 | 36.59 | 62.78 | 111 | 徐家汇 | 2023-11-08 三 | 8.87 | 8.88 | 8.88 | 8.95 | 8.82 | 0.00% | 1.06% | 43757 | 3890万 | 36.55 | 36.92 | 63.35 | 112 | 徐家汇 | 2023-11-07 二 | 8.83 | 8.87 | 8.88 | 8.91 | 8.78 | 0.11% | 1.30% | 53693 | 4753万 | 36.55 | 36.92 | 63.35 | 113 | 徐家汇 | 2023-11-06 一 | 8.72 | 8.72 | 8.87 | 8.88 | 8.69 | 1.72% | 1.49% | 61273 | 5406万 | 36.51 | 36.88 | 63.28 | 114 | 徐家汇 | 2023-11-03 五 | 8.68 | 8.71 | 8.72 | 8.75 | 8.66 | 0.11% | 0.78% | 32272 | 2814万 | 35.89 | 36.25 | 62.21 | 115 | 徐家汇 | 2023-11-02 四 | 8.77 | 8.79 | 8.71 | 8.80 | 8.65 | -0.91% | 0.89% | 36505 | 3183万 | 35.85 | 36.21 | 62.14 | 116 | 徐家汇 | 2023-11-01 三 | 8.70 | 8.68 | 8.79 | 8.83 | 8.68 | 1.27% | 1.33% | 54742 | 4800万 | 36.18 | 36.55 | 62.71 | 117 | 徐家汇 | 2023-10-31 二 | 8.73 | 8.73 | 8.68 | 8.74 | 8.61 | -0.57% | 1.09% | 44780 | 3879万 | 35.72 | 36.09 | 61.93 | 118 | 徐家汇 | 2023-10-30 一 | 8.77 | 8.71 | 8.73 | 8.82 | 8.65 | 0.23% | 1.32% | 54327 | 4733万 | 35.93 | 36.3 | 62.28 | 119 | 徐家汇 | 2023-10-27 五 | 8.53 | 8.58 | 8.71 | 8.72 | 8.53 | 1.52% | 1.26% | 52061 | 4521万 | 35.85 | 36.21 | 55.54 | 120 | 徐家汇 | 2023-10-26 四 | 8.55 | 8.62 | 8.58 | 8.62 | 8.46 | -0.46% | 1.04% | 42660 | 3641万 | 35.31 | 35.67 | 54.72 | 121 | 徐家汇 | 2023-10-25 三 | 8.56 | 8.53 | 8.62 | 8.76 | 8.56 | 1.06% | 1.44% | 59452 | 5158万 | 35.48 | 35.84 | 54.97 | 122 | 徐家汇 | 2023-10-24 二 | 8.37 | 8.36 | 8.53 | 8.57 | 8.37 | 2.03% | 1.28% | 52474 | 4459万 | 35.11 | 35.46 | 54.4 | 123 | 徐家汇 | 2023-10-23 一 | 8.46 | 8.50 | 8.36 | 8.51 | 8.32 | -1.65% | 1.17% | 47974 | 4029万 | 34.41 | 34.76 | 53.31 | 124 | 徐家汇 | 2023-10-20 五 | 8.51 | 8.55 | 8.50 | 8.63 | 8.48 | -0.58% | 1.29% | 53008 | 4520万 | 34.98 | 35.34 | 54.21 | 125 | 徐家汇 | 2023-10-19 四 | 8.60 | 8.62 | 8.55 | 8.68 | 8.50 | -0.81% | 1.04% | 42907 | 3684万 | 35.19 | 35.55 | 54.52 | 126 | 徐家汇 | 2023-10-18 三 | 8.73 | 8.77 | 8.62 | 8.73 | 8.61 | -1.71% | 1.07% | 44105 | 3808万 | 35.48 | 35.84 | 54.97 | 127 | 徐家汇 | 2023-10-17 二 | 8.71 | 8.75 | 8.77 | 8.81 | 8.67 | 0.23% | 1.00% | 41053 | 3586万 | 36.09 | 36.46 | 55.93 | 128 | 徐家汇 | 2023-10-16 一 | 8.68 | 8.70 | 8.75 | 8.79 | 8.66 | 0.57% | 1.09% | 44658 | 3901万 | 36.01 | 36.38 | 55.8 | 129 | 徐家汇 | 2023-10-13 五 | 8.90 | 8.89 | 8.70 | 8.91 | 8.69 | -2.14% | 1.58% | 65216 | 5714万 | 35.81 | 36.17 | 55.48 | 130 | 徐家汇 | 2023-10-12 四 | 8.84 | 8.84 | 8.89 | 8.93 | 8.84 | 0.57% | 0.88% | 36133 | 3210万 | 36.59 | 36.96 | 56.69 | 131 | 徐家汇 | 2023-10-11 三 | 8.92 | 8.92 | 8.84 | 8.95 | 8.83 | -0.90% | 1.14% | 47014 | 4166万 | 36.38 | 36.75 | 56.37 | 132 | 徐家汇 | 2023-10-10 二 | 8.86 | 8.86 | 8.92 | 9.12 | 8.86 | 0.68% | 1.66% | 68195 | 6126万 | 36.71 | 37.09 | 56.88 | 133 | 徐家汇 | 2023-10-09 一 | 9.14 | 9.18 | 8.86 | 9.15 | 8.81 | -3.49% | 2.61% | 107234 | 9535万 | 36.46 | 36.84 | 56.5 | 134 | 徐家汇 | 2023-09-28 四 | 9.10 | 9.11 | 9.18 | 9.28 | 9.10 | 0.77% | 1.20% | 49286 | 4529万 | 37.78 | 38.17 | 58.54 | 135 | 徐家汇 | 2023-09-27 三 | 9.10 | 9.13 | 9.11 | 9.23 | 9.08 | -0.22% | 1.30% | 53434 | 4877万 | 37.49 | 37.88 | 58.1 | 136 | 徐家汇 | 2023-09-26 二 | 9.14 | 9.17 | 9.13 | 9.20 | 9.07 | -0.44% | 1.11% | 45825 | 4191万 | 37.58 | 37.96 | 58.22 | 137 | 徐家汇 | 2023-09-25 一 | 9.12 | 9.14 | 9.17 | 9.25 | 9.07 | 0.33% | 1.34% | 55048 | 5041万 | 37.74 | 38.13 | 58.48 | 138 | 徐家汇 | 2023-09-22 五 | 8.91 | 8.95 | 9.14 | 9.20 | 8.90 | 2.12% | 1.61% | 66196 | 6006万 | 37.62 | 38 | 58.29 | 139 | 徐家汇 | 2023-09-21 四 | 9.01 | 9.04 | 8.95 | 9.08 | 8.93 | -1.00% | 1.37% | 56302 | 5061万 | 36.83 | 37.21 | 57.08 | 140 | 徐家汇 | 2023-09-20 三 | 9.34 | 9.40 | 9.04 | 9.36 | 9.01 | -3.83% | 3.35% | 137924 | 12596万 | 37.2 | 37.58 | 57.65 | 141 | 徐家汇 | 2023-09-19 二 | 9.54 | 9.59 | 9.40 | 9.65 | 9.35 | -1.98% | 2.76% | 113629 | 10775万 | 38.69 | 39.08 | 59.95 | 142 | 徐家汇 | 2023-09-18 一 | 9.44 | 9.44 | 9.59 | 9.64 | 9.35 | 1.59% | 3.86% | 158763 | 15127万 | 39.47 | 39.87 | 61.16 | 143 | 徐家汇 | 2023-09-15 五 | 9.19 | 9.16 | 9.44 | 9.67 | 9.18 | 3.06% | 4.36% | 179255 | 16909万 | 38.85 | 39.25 | 60.2 | 144 | 徐家汇 | 2023-09-14 四 | 9.22 | 9.22 | 9.16 | 9.25 | 9.11 | -0.65% | 1.19% | 49154 | 4495万 | 37.7 | 38.08 | 58.41 | 145 | 徐家汇 | 2023-09-13 三 | 9.26 | 9.27 | 9.22 | 9.34 | 9.16 | -0.54% | 1.74% | 71729 | 6628万 | 37.95 | 38.33 | 58.8 | 146 | 徐家汇 | 2023-09-12 二 | 9.33 | 9.39 | 9.27 | 9.38 | 9.25 | -1.28% | 1.37% | 56583 | 5253万 | 38.15 | 38.54 | 59.12 | 147 | 徐家汇 | 2023-09-11 一 | 9.21 | 9.25 | 9.39 | 9.39 | 9.18 | 1.51% | 1.65% | 67943 | 6321万 | 38.65 | 39.04 | 59.88 | 148 | 徐家汇 | 2023-09-08 五 | 9.35 | 9.34 | 9.25 | 9.35 | 9.16 | -0.96% | 1.60% | 65793 | 6064万 | 38.07 | 38.46 | 58.99 | 149 | 徐家汇 | 2023-09-07 四 | 9.45 | 9.41 | 9.34 | 9.49 | 9.33 | -0.74% | 1.80% | 74088 | 6966万 | 38.44 | 38.83 | 59.56 | 150 | 徐家汇 | 2023-09-06 三 | 9.45 | 9.46 | 9.41 | 9.54 | 9.38 | -0.53% | 1.89% | 77983 | 7369万 | 38.73 | 39.12 | 60.01 | 151 | 徐家汇 | 2023-09-05 二 | 9.61 | 9.68 | 9.46 | 9.70 | 9.44 | -2.27% | 2.80% | 115111 | 10967万 | 38.93 | 39.33 | 60.33 | 152 | 徐家汇 | 2023-09-04 一 | 9.47 | 9.63 | 9.68 | 9.72 | 9.47 | 0.52% | 4.89% | 201425 | 19390万 | 39.84 | 40.25 | 61.73 | 153 | 徐家汇 | 2023-09-01 五 | 9.23 | 9.16 | 9.63 | 9.84 | 9.22 | 5.13% | 6.35% | 261390 | 25005万 | 39.63 | 40.04 | 61.41 | 154 | 徐家汇 | 2023-08-31 四 | 9.34 | 9.37 | 9.16 | 9.37 | 9.11 | -2.24% | 2.19% | 89943 | 8246万 | 37.7 | 38.08 | 58.41 | 155 | 徐家汇 | 2023-08-30 三 | 9.56 | 9.56 | 9.37 | 9.57 | 9.31 | -1.99% | 2.62% | 107905 | 10166万 | 38.56 | 38.96 | 59.75 | 156 | 徐家汇 | 2023-08-29 二 | 9.36 | 9.36 | 9.56 | 9.58 | 9.30 | 2.14% | 2.05% | 84176 | 7992万 | 39.34 | 39.75 | 60.97 | 157 | 徐家汇 | 2023-08-28 一 | 9.62 | 9.20 | 9.36 | 9.68 | 9.33 | 1.74% | 3.14% | 129179 | 12330万 | 38.52 | 38.92 | 59.69 | 158 | 徐家汇 | 2023-08-25 五 | 9.35 | 9.41 | 9.20 | 9.46 | 9.15 | -2.23% | 2.35% | 96697 | 8977万 | 37.86 | 38.25 | 58.67 | 159 | 徐家汇 | 2023-08-23 三 | 9.60 | 9.64 | 9.56 | 9.76 | 9.50 | -0.83% | 2.01% | 83006 | 8003万 | 39.41 | 39.75 | 170.18 | 160 | 徐家汇 | 2023-08-22 二 | 9.65 | 9.60 | 9.64 | 9.78 | 9.42 | 0.42% | 2.65% | 109227 | 10431万 | 39.74 | 40.08 | 171.61 |
|
行情刷新 | 流通股东
|