| 股票名称 | 代码 002572 | 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 | 索菲亚 | 2024-04-29 一 | 17.17 | 16.76 | 17.95 | 18.20 | 16.68 | 7.10% | 5.57% | 355761 | 62432万 | 114.66 | 172.87 | 13.71 | 2 | 索菲亚 | 2024-04-26 五 | 16.48 | 16.47 | 16.76 | 16.80 | 16.32 | 1.76% | 2.78% | 177820 | 29417万 | 107.06 | 161.41 | 12.8 | 3 | 索菲亚 | 2024-04-25 四 | 16.45 | 16.57 | 16.47 | 16.60 | 16.43 | -0.60% | 1.93% | 123345 | 20353万 | 105.21 | 158.61 | 12.58 | 4 | 索菲亚 | 2024-04-24 三 | 16.58 | 16.63 | 16.57 | 16.73 | 16.32 | -0.36% | 1.67% | 106704 | 17557万 | 105.85 | 159.58 | 12.65 | 5 | 索菲亚 | 2024-04-23 二 | 16.63 | 16.64 | 16.63 | 16.98 | 16.56 | -0.06% | 1.78% | 114024 | 19026万 | 106.23 | 160.15 | 12.7 | 6 | 索菲亚 | 2024-04-22 一 | 17.07 | 16.92 | 16.64 | 17.10 | 16.62 | -1.65% | 2.06% | 131582 | 22110万 | 106.3 | 160.25 | 12.71 | 7 | 索菲亚 | 2024-04-19 五 | 16.92 | 16.90 | 16.92 | 17.16 | 16.84 | 0.12% | 1.74% | 110995 | 18864万 | 108.08 | 162.95 | 12.92 | 8 | 索菲亚 | 2024-04-18 四 | 16.70 | 16.83 | 16.90 | 17.23 | 16.65 | 0.42% | 2.61% | 166964 | 28336万 | 107.96 | 162.75 | 12.9 | 9 | 索菲亚 | 2024-04-17 三 | 16.72 | 16.79 | 16.83 | 16.87 | 16.52 | 0.24% | 3.44% | 220059 | 36736万 | 107.51 | 162.08 | 12.85 | 10 | 索菲亚 | 2024-04-16 二 | 16.72 | 15.89 | 16.79 | 17.07 | 16.34 | 5.66% | 6.38% | 407777 | 68196万 | 107.25 | 161.7 | 12.82 | 11 | 索菲亚 | 2024-04-15 一 | 16.05 | 16.05 | 15.89 | 16.25 | 15.55 | -1.00% | 3.64% | 232315 | 36651万 | 101.5 | 153.03 | 12.13 | 12 | 索菲亚 | 2024-04-12 五 | 16.34 | 15.80 | 16.05 | 16.56 | 15.96 | 1.58% | 4.06% | 259461 | 42053万 | 102.53 | 154.57 | 12.25 | 13 | 索菲亚 | 2024-04-11 四 | 15.52 | 15.60 | 15.80 | 15.95 | 15.46 | 1.28% | 2.10% | 133888 | 21197万 | 100.93 | 152.16 | 12.12 | 14 | 索菲亚 | 2024-04-10 三 | 15.37 | 15.45 | 15.60 | 15.68 | 15.35 | 0.97% | 1.62% | 103331 | 16040万 | 99.65 | 150.24 | 11.97 | 15 | 索菲亚 | 2024-04-09 二 | 15.36 | 15.42 | 15.45 | 15.57 | 14.90 | 0.19% | 2.39% | 152972 | 23238万 | 98.69 | 148.79 | 11.85 | 16 | 索菲亚 | 2024-04-08 一 | 15.90 | 15.90 | 15.42 | 16.04 | 15.40 | -3.02% | 1.39% | 88481 | 13822万 | 98.5 | 148.5 | 11.83 | 17 | 索菲亚 | 2024-04-03 三 | 15.80 | 15.89 | 15.90 | 16.04 | 15.73 | 0.06% | 0.87% | 55558 | 8832万 | 101.57 | 153.12 | 12.2 | 18 | 索菲亚 | 2024-04-02 二 | 15.99 | 16.00 | 15.89 | 15.99 | 15.80 | -0.69% | 0.84% | 53946 | 8558万 | 101.5 | 153.03 | 12.19 | 19 | 索菲亚 | 2024-04-01 一 | 15.48 | 15.41 | 16.00 | 16.05 | 15.45 | 3.83% | 1.73% | 110386 | 17466万 | 102.21 | 154.09 | 12.28 | 20 | 索菲亚 | 2024-03-29 五 | 15.34 | 15.40 | 15.41 | 15.44 | 15.27 | 0.06% | 0.84% | 53453 | 8199万 | 98.44 | 148.41 | 11.82 | 21 | 索菲亚 | 2024-03-28 四 | 15.41 | 15.38 | 15.40 | 15.61 | 15.27 | 0.13% | 1.28% | 81724 | 12626万 | 98.37 | 148.31 | 11.82 | 22 | 索菲亚 | 2024-03-27 三 | 15.64 | 15.71 | 15.38 | 15.78 | 15.38 | -2.10% | 1.19% | 76174 | 11828万 | 98.25 | 148.12 | 11.8 | 23 | 索菲亚 | 2024-03-26 二 | 15.68 | 15.76 | 15.71 | 15.86 | 15.53 | -0.32% | 1.13% | 72248 | 11336万 | 100.35 | 151.29 | 12.05 | 24 | 索菲亚 | 2024-03-25 一 | 15.61 | 15.53 | 15.76 | 16.13 | 15.47 | 1.48% | 1.93% | 123365 | 19505万 | 100.67 | 151.78 | 12.09 | 25 | 索菲亚 | 2024-03-22 五 | 16.01 | 15.94 | 15.53 | 16.12 | 15.42 | -2.57% | 2.23% | 142260 | 22319万 | 99.2 | 149.56 | 11.92 | 26 | 索菲亚 | 2024-03-21 四 | 16.02 | 16.03 | 15.94 | 16.15 | 15.92 | -0.56% | 1.08% | 69218 | 11079万 | 101.82 | 153.51 | 12.65 | 27 | 索菲亚 | 2024-03-20 三 | 16.20 | 16.15 | 16.03 | 16.21 | 15.90 | -0.74% | 1.30% | 82777 | 13245万 | 102.4 | 154.38 | 12.72 | 28 | 索菲亚 | 2024-03-19 二 | 16.31 | 16.34 | 16.15 | 16.31 | 16.14 | -1.16% | 1.21% | 77447 | 12536万 | 103.17 | 155.53 | 12.82 | 29 | 索菲亚 | 2024-03-18 一 | 16.69 | 16.55 | 16.34 | 16.69 | 16.20 | -1.27% | 1.75% | 111938 | 18240万 | 104.38 | 157.36 | 12.97 | 30 | 索菲亚 | 2024-03-15 五 | 16.53 | 16.66 | 16.55 | 16.70 | 16.39 | -0.66% | 1.00% | 63746 | 10507万 | 105.72 | 159.38 | 13.14 | 31 | 索菲亚 | 2024-03-14 四 | 16.53 | 16.57 | 16.66 | 16.82 | 16.50 | 0.54% | 1.30% | 83314 | 13882万 | 106.42 | 160.44 | 13.22 | 32 | 索菲亚 | 2024-03-08 五 | 15.85 | 15.85 | 15.82 | 15.95 | 15.55 | -0.19% | 1.22% | 77705 | 12170万 | 101.06 | 152.35 | 12.56 | 33 | 索菲亚 | 2024-03-07 四 | 15.98 | 15.92 | 15.85 | 16.18 | 15.84 | -0.44% | 0.91% | 58108 | 9305万 | 101.25 | 152.64 | 12.58 | 34 | 索菲亚 | 2024-03-06 三 | 15.77 | 15.85 | 15.92 | 16.21 | 15.76 | 0.44% | 0.95% | 60884 | 9710万 | 101.7 | 153.32 | 12.64 | 35 | 索菲亚 | 2024-03-05 二 | 15.96 | 16.00 | 15.85 | 15.96 | 15.71 | -0.94% | 1.21% | 77179 | 12222万 | 101.25 | 152.64 | 12.58 | 36 | 索菲亚 | 2024-03-04 一 | 16.28 | 16.28 | 16.00 | 16.35 | 15.80 | -1.72% | 1.88% | 120276 | 19206万 | 102.21 | 154.09 | 12.7 | 37 | 索菲亚 | 2024-03-01 五 | 16.38 | 16.41 | 16.28 | 16.44 | 16.16 | -0.79% | 1.23% | 78391 | 12751万 | 104 | 156.78 | 12.92 | 38 | 索菲亚 | 2024-02-29 四 | 16.02 | 16.10 | 16.41 | 16.41 | 15.97 | 1.93% | 1.39% | 88828 | 14393万 | 104.83 | 158.04 | 13.03 | 39 | 索菲亚 | 2024-02-28 三 | 16.43 | 16.44 | 16.10 | 16.63 | 16.04 | -2.07% | 1.68% | 107229 | 17550万 | 102.85 | 155.05 | 12.78 | 40 | 索菲亚 | 2024-02-27 二 | 16.33 | 16.37 | 16.44 | 16.45 | 16.10 | 0.43% | 1.21% | 77085 | 12560万 | 105.02 | 158.32 | 13.05 | 41 | 索菲亚 | 2024-02-26 一 | 16.58 | 16.44 | 16.37 | 16.58 | 16.21 | -0.43% | 1.25% | 79703 | 13066万 | 104.57 | 157.65 | 12.99 | 42 | 索菲亚 | 2024-02-23 五 | 16.58 | 16.59 | 16.44 | 16.64 | 16.22 | -0.90% | 1.12% | 71695 | 11743万 | 105.02 | 158.32 | 13.05 | 43 | 索菲亚 | 2024-02-22 四 | 16.63 | 16.79 | 16.59 | 16.77 | 16.40 | -1.19% | 1.22% | 77632 | 12839万 | 105.98 | 159.77 | 13.17 | 44 | 索菲亚 | 2024-02-21 三 | 16.48 | 16.60 | 16.79 | 17.12 | 16.37 | 1.14% | 1.60% | 102293 | 17195万 | 107.25 | 161.7 | 13.33 | 45 | 索菲亚 | 2024-02-20 二 | 16.07 | 16.16 | 16.60 | 16.74 | 16.05 | 2.72% | 1.85% | 118381 | 19372万 | 106.04 | 159.87 | 13.18 | 46 | 索菲亚 | 2024-02-19 一 | 16.63 | 16.63 | 16.16 | 16.80 | 15.95 | -2.83% | 2.25% | 143973 | 23252万 | 103.23 | 155.63 | 12.83 | 47 | 索菲亚 | 2024-02-08 四 | 16.49 | 16.65 | 16.63 | 17.42 | 16.48 | -0.12% | 3.08% | 196554 | 33558万 | 106.23 | 160.15 | 13.2 | 48 | 索菲亚 | 2024-02-07 三 | 15.86 | 15.85 | 16.65 | 16.69 | 15.73 | 5.05% | 2.74% | 175010 | 28670万 | 106.36 | 160.35 | 13.22 | 49 | 索菲亚 | 2024-02-06 二 | 15.02 | 15.32 | 15.85 | 15.89 | 14.95 | 3.46% | 1.91% | 122266 | 19042万 | 101.25 | 152.64 | 12.58 | 50 | 索菲亚 | 2024-02-05 一 | 15.00 | 15.13 | 15.32 | 15.69 | 14.45 | 1.26% | 1.96% | 124991 | 18692万 | 97.86 | 147.54 | 12.16 | 51 | 索菲亚 | 2024-02-02 五 | 15.29 | 15.20 | 15.13 | 15.58 | 14.82 | -0.46% | 1.43% | 91323 | 13823万 | 96.65 | 145.71 | 12.01 | 52 | 索菲亚 | 2024-02-01 四 | 15.39 | 15.50 | 15.20 | 15.49 | 14.98 | -1.94% | 1.00% | 63715 | 9714万 | 97.1 | 146.38 | 12.07 | 53 | 索菲亚 | 2024-01-31 三 | 15.88 | 15.90 | 15.50 | 15.93 | 15.42 | -2.52% | 1.22% | 78053 | 12186万 | 99.01 | 149.27 | 12.3 | 54 | 索菲亚 | 2024-01-30 二 | 16.01 | 16.20 | 15.90 | 16.59 | 15.81 | -1.85% | 1.83% | 116937 | 18977万 | 101.57 | 153.12 | 12.62 | 55 | 索菲亚 | 2024-01-29 一 | 16.16 | 16.01 | 16.20 | 16.60 | 15.96 | 1.19% | 1.91% | 122146 | 19887万 | 103.48 | 156.01 | 12.86 | 56 | 索菲亚 | 2024-01-26 五 | 15.48 | 15.52 | 16.01 | 16.39 | 15.42 | 3.16% | 1.95% | 124628 | 20014万 | 102.27 | 154.18 | 12.71 | 57 | 索菲亚 | 2024-01-25 四 | 15.02 | 14.94 | 15.52 | 15.61 | 14.94 | 3.88% | 1.70% | 108703 | 16612万 | 99.14 | 149.46 | 12.32 | 58 | 索菲亚 | 2024-01-24 三 | 14.93 | 14.88 | 14.94 | 15.25 | 14.56 | 0.40% | 0.98% | 62528 | 9324万 | 95.44 | 143.88 | 11.86 | 59 | 索菲亚 | 2024-01-23 二 | 14.81 | 14.79 | 14.88 | 15.04 | 14.50 | 0.61% | 1.06% | 68020 | 10056万 | 95.05 | 143.3 | 11.81 | 60 | 索菲亚 | 2024-01-22 一 | 15.43 | 15.49 | 14.79 | 15.52 | 14.67 | -4.52% | 1.12% | 71803 | 10864万 | 94.48 | 142.43 | 11.74 | 61 | 索菲亚 | 2024-01-19 五 | 15.48 | 15.56 | 15.49 | 15.81 | 15.42 | -0.45% | 0.67% | 42777 | 6661万 | 98.95 | 149.18 | 12.3 | 62 | 索菲亚 | 2024-01-18 四 | 15.52 | 15.64 | 15.56 | 15.63 | 15.18 | -0.51% | 1.10% | 69965 | 10742万 | 99.4 | 149.85 | 12.35 | 63 | 索菲亚 | 2024-01-17 三 | 15.79 | 15.86 | 15.64 | 16.03 | 15.64 | -1.39% | 1.23% | 78364 | 12424万 | 99.91 | 150.62 | 12.41 | 64 | 索菲亚 | 2024-01-16 二 | 15.51 | 15.55 | 15.86 | 15.92 | 15.45 | 1.99% | 1.65% | 105394 | 16607万 | 101.31 | 152.74 | 12.59 | 65 | 索菲亚 | 2024-01-15 一 | 15.55 | 15.55 | 15.55 | 15.78 | 15.24 | 0.00% | 1.07% | 68492 | 10642万 | 99.33 | 149.75 | 12.34 | 66 | 索菲亚 | 2024-01-12 五 | 15.71 | 15.69 | 15.55 | 16.10 | 15.50 | -0.89% | 1.46% | 92972 | 14690万 | 99.33 | 149.75 | 12.34 | 67 | 索菲亚 | 2024-01-11 四 | 15.33 | 15.32 | 15.69 | 15.82 | 15.23 | 2.42% | 1.09% | 69900 | 10899万 | 100.23 | 151.1 | 12.45 | 68 | 索菲亚 | 2024-01-10 三 | 15.08 | 15.09 | 15.32 | 15.42 | 14.94 | 1.52% | 0.79% | 50186 | 7637万 | 97.86 | 147.54 | 12.16 | 69 | 索菲亚 | 2024-01-09 二 | 15.08 | 15.06 | 15.09 | 15.25 | 14.92 | 0.20% | 0.71% | 45211 | 6813万 | 96.39 | 145.32 | 11.98 | 70 | 索菲亚 | 2024-01-08 一 | 15.40 | 15.33 | 15.06 | 15.40 | 15.04 | -1.76% | 0.70% | 44600 | 6774万 | 96.2 | 145.03 | 11.95 | 71 | 索菲亚 | 2024-01-05 五 | 15.35 | 15.33 | 15.33 | 15.50 | 15.22 | 0.00% | 0.90% | 57371 | 8810万 | 97.93 | 147.64 | 12.17 | 72 | 索菲亚 | 2024-01-04 四 | 15.46 | 15.50 | 15.33 | 15.49 | 14.80 | -1.10% | 1.90% | 121612 | 18408万 | 97.93 | 147.64 | 12.17 | 73 | 索菲亚 | 2024-01-03 三 | 15.53 | 15.59 | 15.50 | 15.70 | 15.48 | -0.58% | 0.82% | 52076 | 8098万 | 99.01 | 149.27 | 12.3 | 74 | 索菲亚 | 2024-01-02 二 | 15.95 | 15.95 | 15.59 | 15.95 | 15.57 | -2.26% | 1.28% | 81584 | 12791万 | 99.59 | 150.14 | 12.37 | 75 | 索菲亚 | 2023-12-29 五 | 15.85 | 15.85 | 15.95 | 15.99 | 15.72 | 0.63% | 0.79% | 50294 | 8001万 | 101.89 | 153.61 | 12.66 | 76 | 索菲亚 | 2023-12-28 四 | 15.52 | 15.58 | 15.85 | 16.06 | 15.42 | 1.73% | 1.41% | 89850 | 14208万 | 101.25 | 152.64 | 12.58 | 77 | 索菲亚 | 2023-12-27 三 | 15.52 | 15.57 | 15.58 | 15.61 | 15.32 | 0.06% | 1.01% | 64762 | 10022万 | 99.52 | 142.15 | 11.72 | 78 | 索菲亚 | 2023-12-26 二 | 15.95 | 15.95 | 15.57 | 15.95 | 15.50 | -2.38% | 0.80% | 51106 | 7973万 | 99.46 | 142.06 | 11.71 | 79 | 索菲亚 | 2023-12-25 一 | 16.13 | 16.13 | 15.95 | 16.14 | 15.85 | -1.12% | 0.55% | 35336 | 5625万 | 101.89 | 145.52 | 11.99 | 80 | 索菲亚 | 2023-12-22 五 | 16.07 | 16.03 | 16.13 | 16.55 | 16.00 | 0.62% | 1.47% | 93750 | 15258万 | 103.04 | 147.17 | 12.13 | 81 | 索菲亚 | 2023-12-21 四 | 15.78 | 15.90 | 16.03 | 16.16 | 15.60 | 0.82% | 1.32% | 84460 | 13473万 | 102.4 | 146.25 | 12.05 | 82 | 索菲亚 | 2023-12-20 三 | 16.15 | 16.13 | 15.90 | 16.15 | 15.80 | -1.43% | 0.82% | 52212 | 8307万 | 101.57 | 145.07 | 11.96 | 83 | 索菲亚 | 2023-12-19 二 | 16.18 | 16.30 | 16.13 | 16.29 | 15.91 | -1.04% | 0.90% | 57194 | 9197万 | 103.04 | 147.17 | 12.13 | 84 | 索菲亚 | 2023-12-18 一 | 16.57 | 16.78 | 16.30 | 16.60 | 16.22 | -2.86% | 1.41% | 89772 | 14697万 | 104.12 | 148.72 | 12.26 | 85 | 索菲亚 | 2023-12-15 五 | 16.19 | 16.10 | 16.78 | 17.09 | 16.13 | 4.22% | 2.67% | 170828 | 28451万 | 107.19 | 153.1 | 12.62 | 86 | 索菲亚 | 2023-12-14 四 | 16.12 | 16.09 | 16.10 | 16.39 | 16.06 | 0.06% | 0.77% | 49258 | 7974万 | 102.85 | 146.89 | 12.11 | 87 | 索菲亚 | 2023-12-13 三 | 16.28 | 16.37 | 16.09 | 16.34 | 16.06 | -1.71% | 0.90% | 57712 | 9310万 | 102.78 | 146.8 | 12.1 | 88 | 索菲亚 | 2023-12-12 二 | 16.20 | 16.21 | 16.37 | 16.54 | 16.09 | 0.99% | 1.23% | 78877 | 12928万 | 104.57 | 149.35 | 12.31 | 89 | 索菲亚 | 2023-12-11 一 | 15.87 | 16.01 | 16.21 | 16.23 | 15.49 | 1.25% | 1.17% | 74704 | 12002万 | 103.55 | 147.9 | 12.19 | 90 | 索菲亚 | 2023-12-08 五 | 15.92 | 15.86 | 16.01 | 16.08 | 15.83 | 0.95% | 1.01% | 64425 | 10299万 | 102.27 | 146.07 | 12.04 | 91 | 索菲亚 | 2023-12-07 四 | 15.86 | 15.86 | 15.86 | 15.97 | 15.71 | 0.00% | 0.81% | 51577 | 8158万 | 101.31 | 144.7 | 11.93 | 92 | 索菲亚 | 2023-12-06 三 | 15.65 | 15.66 | 15.86 | 15.98 | 15.50 | 1.28% | 1.10% | 70319 | 11114万 | 101.31 | 144.7 | 11.93 | 93 | 索菲亚 | 2023-12-05 二 | 15.83 | 15.91 | 15.66 | 15.86 | 15.65 | -1.57% | 1.47% | 93960 | 14771万 | 100.04 | 142.88 | 11.78 | 94 | 索菲亚 | 2023-12-04 一 | 16.21 | 16.21 | 15.91 | 16.25 | 15.87 | -1.85% | 1.44% | 92095 | 14690万 | 101.63 | 145.16 | 11.96 | 95 | 索菲亚 | 2023-12-01 五 | 16.40 | 16.34 | 16.21 | 16.40 | 16.08 | -0.80% | 1.13% | 72078 | 11651万 | 103.55 | 147.9 | 12.19 | 96 | 索菲亚 | 2023-11-30 四 | 16.44 | 16.46 | 16.34 | 16.50 | 16.27 | -0.73% | 1.11% | 70863 | 11581万 | 104.38 | 149.08 | 12.29 | 97 | 索菲亚 | 2023-11-29 三 | 16.93 | 16.94 | 16.46 | 16.93 | 16.45 | -2.83% | 1.73% | 110294 | 18312万 | 105.15 | 150.18 | 12.38 | 98 | 索菲亚 | 2023-11-28 二 | 16.99 | 16.99 | 16.94 | 16.99 | 16.68 | -0.29% | 1.10% | 70530 | 11887万 | 108.21 | 154.56 | 12.74 | 99 | 索菲亚 | 2023-11-27 一 | 17.23 | 17.23 | 16.99 | 17.23 | 16.71 | -1.39% | 1.67% | 106564 | 18009万 | 108.53 | 155.01 | 12.78 | 100 | 索菲亚 | 2023-11-24 五 | 17.22 | 17.29 | 17.23 | 17.45 | 17.13 | -0.35% | 1.84% | 117315 | 20286万 | 110.06 | 157.2 | 12.96 | 101 | 索菲亚 | 2023-11-23 四 | 16.59 | 16.63 | 17.29 | 17.39 | 16.50 | 3.97% | 2.37% | 151593 | 25871万 | 110.45 | 157.75 | 13 | 102 | 索菲亚 | 2023-11-22 三 | 17.09 | 17.12 | 16.63 | 17.14 | 16.61 | -2.86% | 2.08% | 133146 | 22273万 | 106.23 | 151.73 | 12.51 | 103 | 索菲亚 | 2023-11-21 二 | 16.92 | 16.92 | 17.12 | 17.42 | 16.91 | 1.18% | 1.87% | 119245 | 20549万 | 109.36 | 156.2 | 12.87 | 104 | 索菲亚 | 2023-11-20 一 | 17.06 | 16.99 | 16.92 | 17.07 | 16.70 | -0.41% | 1.12% | 71761 | 12100万 | 108.08 | 154.37 | 12.72 | 105 | 索菲亚 | 2023-11-17 五 | 17.01 | 17.05 | 16.99 | 17.06 | 16.80 | -0.35% | 0.74% | 47189 | 8002万 | 108.53 | 155.01 | 12.78 | 106 | 索菲亚 | 2023-11-16 四 | 17.29 | 17.29 | 17.05 | 17.29 | 16.93 | -1.39% | 0.91% | 58190 | 9910万 | 108.91 | 155.56 | 12.82 | 107 | 索菲亚 | 2023-11-15 三 | 17.15 | 16.99 | 17.29 | 17.38 | 17.03 | 1.77% | 1.43% | 91233 | 15741万 | 110.45 | 157.75 | 13 | 108 | 索菲亚 | 2023-11-14 二 | 16.90 | 16.90 | 16.99 | 17.07 | 16.80 | 0.53% | 1.10% | 70158 | 11915万 | 108.53 | 155.01 | 12.78 | 109 | 索菲亚 | 2023-11-13 一 | 17.30 | 17.22 | 16.90 | 17.34 | 16.72 | -1.86% | 1.81% | 115730 | 19592万 | 107.96 | 154.19 | 12.71 | 110 | 索菲亚 | 2023-11-10 五 | 17.69 | 17.50 | 17.22 | 17.72 | 17.10 | -1.60% | 1.09% | 69552 | 12021万 | 110 | 157.11 | 12.95 | 111 | 索菲亚 | 2023-11-09 四 | 17.22 | 17.28 | 17.50 | 17.74 | 17.17 | 1.27% | 1.66% | 106070 | 18585万 | 111.79 | 159.66 | 13.16 | 112 | 索菲亚 | 2023-11-08 三 | 17.33 | 17.47 | 17.28 | 17.48 | 17.12 | -1.09% | 1.65% | 105480 | 18225万 | 110.38 | 157.66 | 12.99 | 113 | 索菲亚 | 2023-11-07 二 | 18.24 | 18.31 | 17.47 | 18.50 | 17.31 | -4.59% | 2.47% | 158024 | 27815万 | 111.6 | 159.39 | 13.14 | 114 | 索菲亚 | 2023-11-06 一 | 18.42 | 18.21 | 18.31 | 18.48 | 18.13 | 0.55% | 1.11% | 70958 | 12997万 | 116.96 | 167.05 | 13.77 | 115 | 索菲亚 | 2023-11-03 五 | 17.94 | 17.99 | 18.21 | 18.43 | 17.88 | 1.22% | 0.93% | 59469 | 10861万 | 116.32 | 166.14 | 13.69 | 116 | 索菲亚 | 2023-11-02 四 | 18.20 | 18.19 | 17.99 | 18.32 | 17.94 | -1.10% | 0.80% | 50969 | 9199万 | 114.92 | 164.14 | 13.53 | 117 | 索菲亚 | 2023-11-01 三 | 18.14 | 18.03 | 18.19 | 18.39 | 17.94 | 0.89% | 1.15% | 73374 | 13372万 | 116.2 | 165.96 | 13.68 | 118 | 索菲亚 | 2023-10-31 二 | 18.31 | 17.95 | 18.03 | 18.51 | 17.88 | 0.45% | 1.32% | 84590 | 15277万 | 115.17 | 164.5 | 13.56 | 119 | 索菲亚 | 2023-10-30 一 | 18.11 | 18.12 | 17.95 | 18.22 | 17.79 | -0.94% | 1.16% | 74273 | 13337万 | 114.66 | 163.77 | 14.22 | 120 | 索菲亚 | 2023-10-27 五 | 17.65 | 17.71 | 18.12 | 18.20 | 17.50 | 2.32% | 1.17% | 74818 | 13422万 | 115.75 | 165.32 | 14.35 | 121 | 索菲亚 | 2023-10-26 四 | 17.88 | 17.66 | 17.71 | 17.88 | 17.50 | 0.28% | 0.89% | 57022 | 10060万 | 113.13 | 161.58 | 14.03 | 122 | 索菲亚 | 2023-10-25 三 | 17.36 | 17.15 | 17.66 | 17.85 | 17.33 | 2.97% | 1.57% | 100026 | 17641万 | 112.81 | 161.12 | 13.99 | 123 | 索菲亚 | 2023-10-24 二 | 17.09 | 16.72 | 17.15 | 17.27 | 16.95 | 2.57% | 1.25% | 79569 | 13602万 | 109.55 | 156.47 | 13.58 | 124 | 索菲亚 | 2023-10-23 一 | 17.02 | 17.11 | 16.72 | 17.17 | 16.61 | -2.28% | 0.74% | 47464 | 8004万 | 106.81 | 152.55 | 13.24 | 125 | 索菲亚 | 2023-10-20 五 | 17.20 | 17.18 | 17.11 | 17.42 | 17.05 | -0.41% | 0.64% | 40764 | 7025万 | 109.3 | 156.11 | 13.55 | 126 | 索菲亚 | 2023-10-19 四 | 17.23 | 17.40 | 17.18 | 17.51 | 17.16 | -1.26% | 0.60% | 38242 | 6618万 | 109.74 | 156.75 | 13.61 | 127 | 索菲亚 | 2023-10-18 三 | 17.55 | 17.65 | 17.40 | 17.55 | 17.30 | -1.42% | 0.84% | 53504 | 9304万 | 111.15 | 158.75 | 13.78 | 128 | 索菲亚 | 2023-10-17 二 | 17.52 | 17.52 | 17.65 | 17.66 | 17.33 | 0.74% | 0.68% | 43485 | 7613万 | 112.75 | 161.03 | 13.98 | 129 | 索菲亚 | 2023-10-16 一 | 17.41 | 17.33 | 17.52 | 17.84 | 17.40 | 1.10% | 1.17% | 74623 | 13124万 | 111.92 | 159.85 | 13.87 | 130 | 索菲亚 | 2023-10-13 五 | 17.42 | 17.50 | 17.33 | 17.45 | 17.22 | -0.97% | 0.74% | 47164 | 8162万 | 110.7 | 158.11 | 13.72 | 131 | 索菲亚 | 2023-10-12 四 | 17.50 | 17.52 | 17.50 | 17.63 | 17.28 | -0.11% | 1.05% | 66756 | 11668万 | 111.79 | 159.66 | 13.86 | 132 | 索菲亚 | 2023-10-11 三 | 17.50 | 17.64 | 17.52 | 17.79 | 17.39 | -0.68% | 1.16% | 74288 | 13039万 | 111.92 | 159.85 | 13.87 | 133 | 索菲亚 | 2023-10-10 二 | 17.94 | 17.81 | 17.64 | 17.94 | 17.41 | -0.95% | 1.27% | 80981 | 14246万 | 112.68 | 160.94 | 13.97 | 134 | 索菲亚 | 2023-10-09 一 | 18.86 | 18.94 | 17.81 | 18.95 | 17.58 | -5.97% | 3.08% | 196753 | 35357万 | 113.77 | 162.49 | 14.1 | 135 | 索菲亚 | 2023-09-28 四 | 18.87 | 18.93 | 18.94 | 19.10 | 18.70 | 0.05% | 0.98% | 62316 | 11768万 | 120.99 | 172.8 | 15 | 136 | 索菲亚 | 2023-09-27 三 | 18.71 | 18.80 | 18.93 | 19.27 | 18.71 | 0.69% | 1.39% | 89021 | 16906万 | 120.92 | 172.71 | 14.99 | 137 | 索菲亚 | 2023-09-26 二 | 18.80 | 18.79 | 18.80 | 19.06 | 18.76 | 0.05% | 1.08% | 68913 | 12995万 | 120.09 | 171.53 | 14.89 | 138 | 索菲亚 | 2023-09-25 一 | 18.79 | 18.78 | 18.79 | 19.02 | 18.56 | 0.05% | 1.15% | 73409 | 13830万 | 120.03 | 171.43 | 14.88 | 139 | 索菲亚 | 2023-09-22 五 | 18.90 | 18.97 | 18.78 | 19.03 | 18.67 | -1.00% | 1.19% | 75965 | 14270万 | 119.97 | 171.34 | 14.87 | 140 | 索菲亚 | 2023-09-21 四 | 18.83 | 18.92 | 18.97 | 19.10 | 18.75 | 0.26% | 1.06% | 67414 | 12779万 | 121.18 | 173.08 | 15.02 | 141 | 索菲亚 | 2023-09-20 三 | 18.91 | 18.99 | 18.92 | 19.08 | 18.80 | -0.37% | 0.76% | 48665 | 9218万 | 120.86 | 172.62 | 14.98 | 142 | 索菲亚 | 2023-09-19 二 | 19.17 | 19.11 | 18.99 | 19.21 | 18.80 | -0.63% | 0.88% | 56001 | 10612万 | 121.31 | 173.26 | 15.04 | 143 | 索菲亚 | 2023-09-18 一 | 18.90 | 18.92 | 19.11 | 19.32 | 18.76 | 1.00% | 1.08% | 69162 | 13220万 | 122.07 | 174.35 | 15.13 | 144 | 索菲亚 | 2023-09-15 五 | 19.30 | 19.02 | 18.92 | 19.35 | 18.78 | -0.53% | 1.41% | 89993 | 17091万 | 120.86 | 172.62 | 14.98 | 145 | 索菲亚 | 2023-09-14 四 | 19.05 | 19.01 | 19.02 | 19.08 | 18.77 | 0.05% | 1.03% | 65765 | 12467万 | 121.5 | 173.53 | 15.06 | 146 | 索菲亚 | 2023-09-13 三 | 19.18 | 19.05 | 19.01 | 19.21 | 18.76 | -0.21% | 1.16% | 73861 | 14003万 | 121.43 | 173.44 | 15.05 | 147 | 索菲亚 | 2023-09-12 二 | 19.25 | 19.26 | 19.05 | 19.31 | 19.00 | -1.09% | 1.18% | 75470 | 14420万 | 121.69 | 173.81 | 15.09 | 148 | 索菲亚 | 2023-09-11 一 | 19.74 | 19.60 | 19.26 | 19.80 | 19.05 | -1.73% | 1.71% | 109059 | 20995万 | 123.03 | 175.72 | 15.25 | 149 | 索菲亚 | 2023-09-08 五 | 19.76 | 19.91 | 19.60 | 19.98 | 19.49 | -1.56% | 1.34% | 85825 | 16883万 | 125.2 | 178.82 | 15.52 | 150 | 索菲亚 | 2023-09-07 四 | 20.42 | 20.47 | 19.91 | 20.73 | 19.83 | -2.74% | 1.40% | 89307 | 17954万 | 127.18 | 181.65 | 15.77 | 151 | 索菲亚 | 2023-09-06 三 | 20.60 | 20.68 | 20.47 | 20.68 | 20.20 | -1.02% | 1.47% | 94050 | 19203万 | 130.76 | 186.76 | 16.21 | 152 | 索菲亚 | 2023-09-05 二 | 20.66 | 20.66 | 20.68 | 21.09 | 20.45 | 0.10% | 2.54% | 162386 | 33695万 | 132.1 | 188.68 | 16.38 | 153 | 索菲亚 | 2023-09-04 一 | 20.51 | 20.00 | 20.66 | 21.20 | 20.35 | 3.30% | 4.13% | 263836 | 54747万 | 131.97 | 188.5 | 16.36 | 154 | 索菲亚 | 2023-09-01 五 | 19.50 | 19.04 | 20.00 | 20.42 | 19.42 | 5.04% | 3.16% | 201772 | 40204万 | 127.76 | 182.47 | 15.84 | 155 | 索菲亚 | 2023-08-31 四 | 19.53 | 19.19 | 19.04 | 19.56 | 18.50 | -0.78% | 3.58% | 228960 | 43656万 | 121.63 | 173.72 | 15.08 | 156 | 索菲亚 | 2023-08-30 三 | 18.45 | 18.33 | 19.19 | 19.33 | 18.38 | 4.69% | 2.74% | 175112 | 33301万 | 122.58 | 175.08 | 16.61 | 157 | 索菲亚 | 2023-08-29 二 | 18.20 | 18.21 | 18.33 | 18.46 | 17.90 | 0.66% | 1.51% | 96173 | 17529万 | 117.09 | 167.24 | 15.86 | 158 | 索菲亚 | 2023-08-28 一 | 18.45 | 17.34 | 18.21 | 18.65 | 17.60 | 5.02% | 2.73% | 174586 | 31942万 | 116.32 | 166.14 | 15.76 | 159 | 索菲亚 | 2023-08-25 五 | 17.18 | 17.27 | 17.34 | 17.74 | 16.98 | 0.41% | 1.30% | 82927 | 14365万 | 110.76 | 158.2 | 15.01 | 160 | 索菲亚 | 2023-08-23 三 | 17.88 | 17.75 | 17.34 | 17.88 | 17.32 | -2.31% | 0.79% | 50712 | 8871万 | 110.76 | 158.2 | 15.01 | 161 | 索菲亚 | 2023-08-22 二 | 18.05 | 18.06 | 17.75 | 18.19 | 17.52 | -1.72% | 1.31% | 83989 | 14905万 | 113.38 | 161.95 | 15.36 |
|
行情刷新 | 流通股东
|