| 股票名称 | 代码 002573 | 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 | 清新环境 | 2024-04-30 二 | 4.45 | 4.45 | 4.56 | 4.58 | 4.45 | 2.47% | 0.92% | 128913 | 5855万 | 63.95 | 65.39 | 51.05 | 2 | 清新环境 | 2024-04-29 一 | 4.30 | 4.33 | 4.45 | 4.46 | 4.30 | 2.77% | 0.53% | 73977 | 3259万 | 62.4 | 63.81 | 18.78 | 3 | 清新环境 | 2024-04-26 五 | 4.27 | 4.27 | 4.33 | 4.34 | 4.24 | 1.41% | 0.39% | 55025 | 2360万 | 60.72 | 62.09 | 18.27 | 4 | 清新环境 | 2024-04-25 四 | 4.22 | 4.24 | 4.27 | 4.31 | 4.21 | 0.71% | 0.33% | 45706 | 1952万 | 59.88 | 61.23 | 18.02 | 5 | 清新环境 | 2024-04-24 三 | 4.26 | 4.23 | 4.24 | 4.26 | 4.20 | 0.24% | 0.31% | 43687 | 1847万 | 59.46 | 60.8 | 17.89 | 6 | 清新环境 | 2024-04-23 二 | 4.28 | 4.27 | 4.23 | 4.31 | 4.21 | -0.94% | 0.38% | 53418 | 2271万 | 59.32 | 60.66 | 17.85 | 7 | 清新环境 | 2024-04-22 一 | 4.40 | 4.41 | 4.27 | 4.47 | 4.25 | -3.17% | 0.58% | 80975 | 3506万 | 59.88 | 61.23 | 18.02 | 8 | 清新环境 | 2024-04-19 五 | 4.41 | 4.44 | 4.41 | 4.51 | 4.40 | -0.68% | 0.41% | 57627 | 2560万 | 61.84 | 63.24 | 18.61 | 9 | 清新环境 | 2024-04-18 四 | 4.47 | 4.53 | 4.44 | 4.55 | 4.42 | -1.99% | 0.57% | 80308 | 3597万 | 62.26 | 63.67 | 18.74 | 10 | 清新环境 | 2024-04-17 三 | 4.36 | 4.32 | 4.53 | 4.54 | 4.36 | 4.86% | 0.66% | 92171 | 4116万 | 63.53 | 64.96 | 19.12 | 11 | 清新环境 | 2024-04-16 二 | 4.53 | 4.56 | 4.32 | 4.56 | 4.32 | -5.26% | 0.75% | 105809 | 4682万 | 60.58 | 61.95 | 18.23 | 12 | 清新环境 | 2024-04-15 一 | 4.58 | 4.61 | 4.56 | 4.64 | 4.47 | -1.08% | 0.64% | 89373 | 4072万 | 63.95 | 65.39 | 19.24 | 13 | 清新环境 | 2024-04-12 五 | 4.66 | 4.68 | 4.61 | 4.72 | 4.61 | -1.50% | 0.56% | 60744 | 2821万 | 49.78 | 66.11 | 19.45 | 14 | 清新环境 | 2024-04-11 四 | 4.59 | 4.63 | 4.68 | 4.74 | 4.58 | 1.08% | 0.67% | 72418 | 3402万 | 50.54 | 67.11 | 19.75 | 15 | 清新环境 | 2024-04-10 三 | 4.67 | 4.68 | 4.63 | 4.69 | 4.58 | -1.07% | 0.56% | 60121 | 2782万 | 49.98 | 66.39 | 19.54 | 16 | 清新环境 | 2024-04-09 二 | 4.66 | 4.63 | 4.68 | 4.68 | 4.61 | 1.08% | 0.46% | 49937 | 2325万 | 50.52 | 67.11 | 19.75 | 17 | 清新环境 | 2024-04-08 一 | 4.64 | 4.64 | 4.63 | 4.68 | 4.59 | -0.22% | 0.61% | 66202 | 3070万 | 49.98 | 66.39 | 19.54 | 18 | 清新环境 | 2024-04-03 三 | 4.61 | 4.63 | 4.64 | 4.67 | 4.61 | 0.22% | 0.53% | 57685 | 2675万 | 50.09 | 66.54 | 19.58 | 19 | 清新环境 | 2024-04-02 二 | 4.58 | 4.58 | 4.63 | 4.63 | 4.53 | 1.09% | 0.76% | 82410 | 3797万 | 49.98 | 66.39 | 19.54 | 20 | 清新环境 | 2024-04-01 一 | 4.53 | 4.51 | 4.58 | 4.58 | 4.51 | 1.55% | 0.49% | 52586 | 2396万 | 49.44 | 65.68 | 19.33 | 21 | 清新环境 | 2024-03-29 五 | 4.41 | 4.42 | 4.51 | 4.51 | 4.40 | 2.04% | 0.44% | 48029 | 2152万 | 48.68 | 64.67 | 19.03 | 22 | 清新环境 | 2024-03-28 四 | 4.40 | 4.40 | 4.42 | 4.48 | 4.39 | 0.45% | 0.42% | 45419 | 2011万 | 47.71 | 63.38 | 18.65 | 23 | 清新环境 | 2024-03-27 三 | 4.50 | 4.48 | 4.40 | 4.53 | 4.40 | -1.79% | 0.50% | 54376 | 2427万 | 47.49 | 63.09 | 18.57 | 24 | 清新环境 | 2024-03-26 二 | 4.46 | 4.47 | 4.48 | 4.50 | 4.41 | 0.22% | 0.47% | 50326 | 2242万 | 48.36 | 64.24 | 18.9 | 25 | 清新环境 | 2024-03-25 一 | 4.50 | 4.52 | 4.47 | 4.55 | 4.45 | -1.11% | 0.48% | 52104 | 2347万 | 48.25 | 64.1 | 18.86 | 26 | 清新环境 | 2024-03-22 五 | 4.61 | 4.62 | 4.52 | 4.62 | 4.48 | -2.16% | 0.62% | 66454 | 3014万 | 48.79 | 64.82 | 19.07 | 27 | 清新环境 | 2024-03-21 四 | 4.65 | 4.63 | 4.62 | 4.65 | 4.59 | -0.22% | 0.39% | 42562 | 1968万 | 49.87 | 66.25 | 19.5 | 28 | 清新环境 | 2024-03-20 三 | 4.62 | 4.62 | 4.63 | 4.64 | 4.58 | 0.22% | 0.41% | 44291 | 2042万 | 49.98 | 66.39 | 19.54 | 29 | 清新环境 | 2024-03-19 二 | 4.64 | 4.66 | 4.62 | 4.67 | 4.61 | -0.86% | 0.47% | 50622 | 2347万 | 49.87 | 66.25 | 19.5 | 30 | 清新环境 | 2024-03-18 一 | 4.66 | 4.65 | 4.66 | 4.70 | 4.61 | 0.22% | 0.64% | 69099 | 3205万 | 50.3 | 66.82 | 19.66 | 31 | 清新环境 | 2024-03-15 五 | 4.53 | 4.54 | 4.65 | 4.65 | 4.50 | 2.42% | 0.80% | 86744 | 3988万 | 50.19 | 66.68 | 19.62 | 32 | 清新环境 | 2024-03-14 四 | 4.52 | 4.51 | 4.54 | 4.61 | 4.50 | 0.67% | 0.84% | 90963 | 4146万 | 49.01 | 65.1 | 19.16 | 33 | 清新环境 | 2024-03-08 五 | 4.50 | 4.50 | 4.49 | 4.54 | 4.46 | -0.22% | 0.40% | 43229 | 1940万 | 48.47 | 64.39 | 18.95 | 34 | 清新环境 | 2024-03-07 四 | 4.52 | 4.51 | 4.50 | 4.59 | 4.49 | -0.22% | 0.45% | 48799 | 2215万 | 48.57 | 64.53 | 18.99 | 35 | 清新环境 | 2024-03-06 三 | 4.50 | 4.50 | 4.51 | 4.56 | 4.48 | 0.22% | 0.51% | 55179 | 2491万 | 48.68 | 64.67 | 19.03 | 36 | 清新环境 | 2024-03-05 二 | 4.56 | 4.57 | 4.50 | 4.57 | 4.48 | -1.53% | 0.48% | 51917 | 2342万 | 48.57 | 64.53 | 18.99 | 37 | 清新环境 | 2024-03-04 一 | 4.68 | 4.64 | 4.57 | 4.68 | 4.55 | -1.51% | 0.57% | 61281 | 2805万 | 49.33 | 65.53 | 19.28 | 38 | 清新环境 | 2024-03-01 五 | 4.63 | 4.63 | 4.64 | 4.70 | 4.61 | 0.22% | 0.64% | 68621 | 3190万 | 50.09 | 66.54 | 19.58 | 39 | 清新环境 | 2024-02-29 四 | 4.52 | 4.53 | 4.63 | 4.64 | 4.49 | 2.21% | 0.75% | 80951 | 3718万 | 49.98 | 66.39 | 19.54 | 40 | 清新环境 | 2024-02-28 三 | 4.71 | 4.72 | 4.53 | 4.79 | 4.53 | -4.03% | 1.05% | 113427 | 5284万 | 48.9 | 64.96 | 19.12 | 41 | 清新环境 | 2024-02-27 二 | 4.60 | 4.59 | 4.72 | 4.73 | 4.55 | 2.83% | 0.80% | 86388 | 4021万 | 50.95 | 67.68 | 19.92 | 42 | 清新环境 | 2024-02-26 一 | 4.55 | 4.56 | 4.59 | 4.65 | 4.53 | 0.66% | 0.85% | 91795 | 4216万 | 49.55 | 65.82 | 19.37 | 43 | 清新环境 | 2024-02-23 五 | 4.54 | 4.52 | 4.56 | 4.57 | 4.46 | 0.88% | 0.63% | 68266 | 3078万 | 49.22 | 65.39 | 19.24 | 44 | 清新环境 | 2024-02-22 四 | 4.53 | 4.51 | 4.52 | 4.58 | 4.48 | 0.22% | 0.59% | 63720 | 2872万 | 48.79 | 64.82 | 19.07 | 45 | 清新环境 | 2024-02-21 三 | 4.43 | 4.49 | 4.51 | 4.63 | 4.40 | 0.45% | 0.76% | 82385 | 3743万 | 48.68 | 64.67 | 19.03 | 46 | 清新环境 | 2024-02-20 二 | 4.54 | 4.55 | 4.49 | 4.54 | 4.44 | -1.32% | 0.62% | 66705 | 2986万 | 48.47 | 64.39 | 18.95 | 47 | 清新环境 | 2024-02-19 一 | 4.65 | 4.64 | 4.55 | 4.74 | 4.51 | -1.94% | 1.18% | 127747 | 5885万 | 49.11 | 65.25 | 19.2 | 48 | 清新环境 | 2024-02-08 四 | 4.57 | 4.40 | 4.64 | 4.71 | 4.42 | 5.45% | 1.58% | 171019 | 7832万 | 50.09 | 66.54 | 19.58 | 49 | 清新环境 | 2024-02-07 三 | 4.23 | 4.21 | 4.40 | 4.46 | 4.21 | 4.51% | 1.30% | 140801 | 6140万 | 47.49 | 63.09 | 18.57 | 50 | 清新环境 | 2024-02-06 二 | 3.90 | 3.93 | 4.21 | 4.29 | 3.84 | 7.12% | 1.08% | 116988 | 4728万 | 45.44 | 60.37 | 17.77 | 51 | 清新环境 | 2024-02-05 一 | 4.22 | 4.25 | 3.93 | 4.24 | 3.84 | -7.53% | 1.36% | 146703 | 5823万 | 42.42 | 56.36 | 16.58 | 52 | 清新环境 | 2024-02-02 五 | 4.48 | 4.48 | 4.25 | 4.53 | 4.13 | -5.13% | 0.87% | 93438 | 4046万 | 45.88 | 60.94 | 17.93 | 53 | 清新环境 | 2024-02-01 四 | 4.59 | 4.59 | 4.48 | 4.62 | 4.44 | -2.40% | 0.78% | 83983 | 3798万 | 48.36 | 64.26 | 18.91 | 54 | 清新环境 | 2024-01-31 三 | 4.73 | 4.71 | 4.59 | 4.77 | 4.57 | -2.55% | 0.64% | 69180 | 3219万 | 49.55 | 65.84 | 19.38 | 55 | 清新环境 | 2024-01-30 二 | 4.77 | 4.82 | 4.71 | 4.86 | 4.70 | -2.28% | 0.58% | 62715 | 3002万 | 50.84 | 67.56 | 19.88 | 56 | 清新环境 | 2024-01-29 一 | 4.94 | 4.93 | 4.82 | 4.94 | 4.79 | -2.23% | 0.51% | 54588 | 2650万 | 52.03 | 69.14 | 20.35 | 57 | 清新环境 | 2024-01-26 五 | 4.88 | 4.86 | 4.93 | 4.98 | 4.85 | 1.44% | 0.71% | 76322 | 3772万 | 53.22 | 70.72 | 20.81 | 58 | 清新环境 | 2024-01-25 四 | 4.62 | 4.65 | 4.86 | 4.87 | 4.62 | 4.52% | 0.84% | 90514 | 4322万 | 52.46 | 69.72 | 20.52 | 59 | 清新环境 | 2024-01-24 三 | 4.52 | 4.52 | 4.65 | 4.65 | 4.46 | 2.88% | 0.59% | 63895 | 2915万 | 50.19 | 66.7 | 19.63 | 60 | 清新环境 | 2024-01-23 二 | 4.44 | 4.46 | 4.52 | 4.54 | 4.35 | 1.35% | 0.60% | 64955 | 2883万 | 48.79 | 64.84 | 19.08 | 61 | 清新环境 | 2024-01-22 一 | 4.70 | 4.73 | 4.46 | 4.73 | 4.44 | -5.71% | 0.88% | 95074 | 4365万 | 48.14 | 63.98 | 18.83 | 62 | 清新环境 | 2024-01-19 五 | 4.80 | 4.80 | 4.73 | 4.81 | 4.71 | -1.46% | 0.52% | 56329 | 2677万 | 51.06 | 67.85 | 19.97 | 63 | 清新环境 | 2024-01-18 四 | 4.88 | 4.87 | 4.80 | 4.90 | 4.68 | -1.44% | 1.10% | 119123 | 5667万 | 51.81 | 68.86 | 20.26 | 64 | 清新环境 | 2024-01-17 三 | 4.97 | 4.95 | 4.87 | 4.98 | 4.87 | -1.62% | 0.66% | 70808 | 3490万 | 52.57 | 69.86 | 20.56 | 65 | 清新环境 | 2024-01-16 二 | 4.98 | 4.99 | 4.95 | 5.00 | 4.88 | -0.80% | 0.98% | 105639 | 5212万 | 53.43 | 71.01 | 20.9 | 66 | 清新环境 | 2024-01-15 一 | 5.10 | 5.14 | 4.99 | 5.16 | 4.99 | -2.92% | 1.59% | 171676 | 8661万 | 53.86 | 71.58 | 21.06 | 67 | 清新环境 | 2024-01-12 五 | 5.42 | 5.16 | 5.14 | 5.44 | 5.14 | -0.39% | 2.17% | 233828 | 12351万 | 55.48 | 73.73 | 21.7 | 68 | 清新环境 | 2024-01-11 四 | 5.02 | 5.04 | 5.16 | 5.40 | 4.99 | 2.38% | 2.37% | 255657 | 13352万 | 55.7 | 74.02 | 21.78 | 69 | 清新环境 | 2024-01-10 三 | 4.97 | 4.99 | 5.04 | 5.06 | 4.94 | 1.00% | 0.53% | 57036 | 2857万 | 54.4 | 72.3 | 21.28 | 70 | 清新环境 | 2024-01-09 二 | 4.97 | 4.93 | 4.99 | 5.01 | 4.85 | 1.22% | 0.48% | 51513 | 2551万 | 53.86 | 71.58 | 21.06 | 71 | 清新环境 | 2024-01-08 一 | 5.01 | 5.04 | 4.93 | 5.05 | 4.93 | -2.18% | 0.43% | 46746 | 2327万 | 53.22 | 70.72 | 20.81 | 72 | 清新环境 | 2024-01-05 五 | 5.10 | 5.09 | 5.04 | 5.11 | 5.02 | -0.98% | 0.47% | 50786 | 2574万 | 54.4 | 72.3 | 21.28 | 73 | 清新环境 | 2024-01-04 四 | 5.05 | 5.05 | 5.09 | 5.10 | 5.04 | 0.79% | 0.51% | 55309 | 2803万 | 54.94 | 73.02 | 21.49 | 74 | 清新环境 | 2024-01-03 三 | 5.02 | 5.03 | 5.05 | 5.07 | 5.01 | 0.40% | 0.49% | 53067 | 2674万 | 54.51 | 72.44 | 21.32 | 75 | 清新环境 | 2024-01-02 二 | 4.94 | 4.95 | 5.03 | 5.06 | 4.93 | 1.62% | 0.65% | 69771 | 3505万 | 54.29 | 72.15 | 21.23 | 76 | 清新环境 | 2023-12-29 五 | 4.96 | 4.94 | 4.95 | 4.97 | 4.93 | 0.20% | 0.35% | 37920 | 1877万 | 53.43 | 71.01 | 20.9 | 77 | 清新环境 | 2023-12-28 四 | 4.85 | 4.86 | 4.94 | 4.97 | 4.83 | 1.65% | 0.51% | 54970 | 2702万 | 53.32 | 70.86 | 20.85 | 78 | 清新环境 | 2023-12-27 三 | 4.85 | 4.83 | 4.86 | 4.88 | 4.78 | 0.62% | 0.31% | 33869 | 1637万 | 52.46 | 69.72 | 20.52 | 79 | 清新环境 | 2023-12-26 二 | 4.85 | 4.86 | 4.83 | 4.89 | 4.83 | -0.62% | 0.29% | 31767 | 1542万 | 52.14 | 69.29 | 20.39 | 80 | 清新环境 | 2023-12-25 一 | 4.87 | 4.89 | 4.86 | 4.89 | 4.83 | -0.61% | 0.39% | 41779 | 2029万 | 52.46 | 69.72 | 20.52 | 81 | 清新环境 | 2023-12-22 五 | 4.93 | 4.94 | 4.89 | 4.95 | 4.87 | -1.01% | 0.45% | 48596 | 2385万 | 52.78 | 70.15 | 20.64 | 82 | 清新环境 | 2023-12-21 四 | 4.90 | 4.91 | 4.94 | 4.95 | 4.84 | 0.61% | 0.49% | 52547 | 2571万 | 53.32 | 70.86 | 20.85 | 83 | 清新环境 | 2023-12-20 三 | 4.96 | 4.95 | 4.91 | 5.01 | 4.91 | -0.81% | 0.36% | 39195 | 1941万 | 53 | 70.43 | 20.73 | 84 | 清新环境 | 2023-12-19 二 | 4.98 | 4.99 | 4.95 | 4.99 | 4.92 | -0.80% | 0.32% | 34140 | 1690万 | 53.43 | 71.01 | 20.9 | 85 | 清新环境 | 2023-12-18 一 | 5.05 | 5.05 | 4.99 | 5.06 | 4.96 | -1.19% | 0.56% | 60639 | 3040万 | 53.86 | 71.58 | 21.06 | 86 | 清新环境 | 2023-12-15 五 | 5.08 | 5.09 | 5.05 | 5.12 | 5.03 | -0.79% | 0.35% | 38022 | 1926万 | 54.51 | 72.44 | 21.32 | 87 | 清新环境 | 2023-12-14 四 | 5.07 | 5.05 | 5.09 | 5.14 | 5.05 | 0.79% | 0.41% | 44692 | 2278万 | 54.94 | 73.02 | 21.49 | 88 | 清新环境 | 2023-12-13 三 | 5.08 | 5.07 | 5.05 | 5.12 | 5.05 | -0.39% | 0.44% | 47760 | 2429万 | 54.51 | 72.44 | 21.32 | 89 | 清新环境 | 2023-12-12 二 | 5.05 | 5.05 | 5.07 | 5.09 | 4.98 | 0.40% | 0.54% | 58312 | 2927万 | 54.73 | 72.73 | 21.4 | 90 | 清新环境 | 2023-12-11 一 | 5.05 | 5.08 | 5.05 | 5.07 | 4.96 | -0.59% | 0.86% | 92880 | 4667万 | 54.51 | 72.44 | 21.32 | 91 | 清新环境 | 2023-12-08 五 | 5.18 | 5.12 | 5.08 | 5.23 | 5.07 | -0.78% | 0.70% | 75291 | 3871万 | 54.83 | 72.87 | 21.44 | 92 | 清新环境 | 2023-12-07 四 | 5.15 | 5.13 | 5.12 | 5.15 | 5.07 | -0.19% | 0.40% | 43294 | 2206万 | 55.27 | 73.45 | 21.61 | 93 | 清新环境 | 2023-12-06 三 | 5.14 | 5.15 | 5.13 | 5.18 | 5.10 | -0.39% | 0.37% | 39488 | 2030万 | 55.37 | 73.59 | 21.66 | 94 | 清新环境 | 2023-12-05 二 | 5.20 | 5.21 | 5.15 | 5.22 | 5.15 | -1.15% | 0.34% | 37183 | 1927万 | 55.59 | 73.88 | 21.74 | 95 | 清新环境 | 2023-12-04 一 | 5.25 | 5.21 | 5.21 | 5.25 | 5.18 | 0.00% | 0.34% | 36931 | 1922万 | 56.24 | 74.74 | 21.99 | 96 | 清新环境 | 2023-12-01 五 | 5.24 | 5.22 | 5.21 | 5.25 | 5.19 | -0.19% | 0.35% | 37986 | 1982万 | 56.24 | 74.74 | 21.99 | 97 | 清新环境 | 2023-11-30 四 | 5.23 | 5.23 | 5.22 | 5.26 | 5.17 | -0.19% | 0.38% | 40543 | 2112万 | 56.35 | 74.88 | 22.04 | 98 | 清新环境 | 2023-11-29 三 | 5.26 | 5.27 | 5.23 | 5.28 | 5.22 | -0.76% | 0.45% | 49084 | 2576万 | 56.45 | 75.02 | 22.08 | 99 | 清新环境 | 2023-11-28 二 | 5.23 | 5.23 | 5.27 | 5.27 | 5.18 | 0.76% | 0.31% | 33220 | 1740万 | 56.89 | 75.6 | 22.25 | 100 | 清新环境 | 2023-11-27 一 | 5.23 | 5.27 | 5.23 | 5.27 | 5.19 | -0.76% | 0.54% | 58490 | 3055万 | 56.45 | 75.02 | 22.08 | 101 | 清新环境 | 2023-11-24 五 | 5.30 | 5.31 | 5.27 | 5.30 | 5.25 | -0.75% | 0.41% | 43773 | 2309万 | 56.89 | 75.6 | 22.25 | 102 | 清新环境 | 2023-11-23 四 | 5.22 | 5.22 | 5.31 | 5.32 | 5.20 | 1.72% | 0.56% | 59978 | 3164万 | 57.32 | 76.17 | 22.42 | 103 | 清新环境 | 2023-11-22 三 | 5.24 | 5.26 | 5.22 | 5.29 | 5.21 | -0.76% | 0.43% | 46299 | 2430万 | 56.35 | 74.88 | 22.04 | 104 | 清新环境 | 2023-11-21 二 | 5.24 | 5.24 | 5.26 | 5.30 | 5.23 | 0.38% | 0.63% | 67879 | 3574万 | 56.78 | 75.45 | 22.2 | 105 | 清新环境 | 2023-11-20 一 | 5.18 | 5.17 | 5.24 | 5.24 | 5.17 | 1.35% | 0.43% | 46460 | 2422万 | 56.56 | 75.17 | 22.12 | 106 | 清新环境 | 2023-11-17 五 | 5.15 | 5.15 | 5.17 | 5.18 | 5.14 | 0.39% | 0.24% | 25920 | 1338万 | 55.81 | 74.16 | 21.82 | 107 | 清新环境 | 2023-11-16 四 | 5.21 | 5.20 | 5.15 | 5.21 | 5.15 | -0.96% | 0.28% | 30074 | 1555万 | 55.59 | 73.88 | 21.74 | 108 | 清新环境 | 2023-11-15 三 | 5.21 | 5.18 | 5.20 | 5.22 | 5.17 | 0.39% | 0.35% | 37564 | 1953万 | 56.13 | 74.59 | 21.95 | 109 | 清新环境 | 2023-11-14 二 | 5.19 | 5.19 | 5.18 | 5.21 | 5.15 | -0.19% | 0.36% | 38542 | 1997万 | 55.91 | 74.31 | 21.87 | 110 | 清新环境 | 2023-11-13 一 | 5.16 | 5.17 | 5.19 | 5.20 | 5.15 | 0.39% | 0.33% | 35347 | 1829万 | 56.02 | 74.45 | 21.91 | 111 | 清新环境 | 2023-11-10 五 | 5.16 | 5.15 | 5.17 | 5.18 | 5.11 | 0.39% | 0.33% | 35946 | 1850万 | 55.81 | 74.16 | 21.82 | 112 | 清新环境 | 2023-11-09 四 | 5.16 | 5.17 | 5.15 | 5.21 | 5.14 | -0.39% | 0.34% | 37038 | 1913万 | 55.59 | 73.88 | 21.74 | 113 | 清新环境 | 2023-11-08 三 | 5.22 | 5.19 | 5.17 | 5.23 | 5.15 | -0.39% | 0.35% | 37628 | 1951万 | 55.81 | 74.16 | 21.82 | 114 | 清新环境 | 2023-11-07 二 | 5.20 | 5.20 | 5.19 | 5.22 | 5.18 | -0.19% | 0.35% | 37836 | 1965万 | 56.02 | 74.45 | 21.91 | 115 | 清新环境 | 2023-11-06 一 | 5.19 | 5.18 | 5.20 | 5.21 | 5.14 | 0.39% | 0.50% | 53835 | 2790万 | 56.13 | 74.59 | 21.95 | 116 | 清新环境 | 2023-11-03 五 | 5.16 | 5.14 | 5.18 | 5.20 | 5.14 | 0.78% | 0.45% | 48562 | 2517万 | 55.91 | 74.31 | 21.87 | 117 | 清新环境 | 2023-11-02 四 | 5.20 | 5.20 | 5.14 | 5.22 | 5.14 | -1.15% | 0.34% | 36770 | 1900万 | 55.48 | 73.73 | 21.7 | 118 | 清新环境 | 2023-11-01 三 | 5.18 | 5.18 | 5.20 | 5.22 | 5.16 | 0.39% | 0.41% | 43834 | 2273万 | 56.13 | 74.59 | 21.95 | 119 | 清新环境 | 2023-10-31 二 | 5.13 | 5.13 | 5.18 | 5.22 | 5.11 | 0.97% | 0.72% | 77762 | 4027万 | 55.91 | 74.31 | 21.87 | 120 | 清新环境 | 2023-10-30 一 | 5.13 | 5.14 | 5.13 | 5.16 | 5.11 | -0.19% | 0.42% | 44894 | 2304万 | 55.37 | 73.59 | 19.39 | 121 | 清新环境 | 2023-10-27 五 | 5.10 | 5.09 | 5.14 | 5.15 | 5.07 | 0.98% | 0.43% | 46109 | 2360万 | 55.48 | 73.73 | 19.42 | 122 | 清新环境 | 2023-10-26 四 | 5.06 | 5.08 | 5.09 | 5.11 | 5.03 | 0.20% | 0.43% | 45938 | 2330万 | 54.94 | 73.02 | 19.24 | 123 | 清新环境 | 2023-10-25 三 | 5.00 | 4.96 | 5.08 | 5.11 | 4.97 | 2.42% | 0.71% | 77101 | 3912万 | 54.83 | 72.87 | 19.2 | 124 | 清新环境 | 2023-10-24 二 | 4.83 | 4.82 | 4.96 | 4.96 | 4.83 | 2.90% | 0.45% | 48989 | 2403万 | 53.54 | 71.15 | 18.74 | 125 | 清新环境 | 2023-10-23 一 | 4.92 | 4.93 | 4.82 | 4.92 | 4.79 | -2.23% | 0.42% | 45716 | 2213万 | 52.03 | 69.14 | 18.22 | 126 | 清新环境 | 2023-10-20 五 | 4.91 | 4.92 | 4.93 | 4.98 | 4.90 | 0.20% | 0.33% | 35172 | 1737万 | 53.22 | 70.72 | 18.63 | 127 | 清新环境 | 2023-10-19 四 | 4.97 | 4.96 | 4.92 | 5.00 | 4.91 | -0.81% | 0.41% | 43867 | 2172万 | 53.11 | 70.58 | 18.59 | 128 | 清新环境 | 2023-10-18 三 | 5.09 | 5.09 | 4.96 | 5.10 | 4.96 | -2.55% | 0.52% | 56344 | 2816万 | 53.54 | 71.15 | 18.74 | 129 | 清新环境 | 2023-10-17 二 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 0.00% | 0.20% | 21095 | 1074万 | 54.94 | 73.02 | 19.24 | 130 | 清新环境 | 2023-10-16 一 | 5.13 | 5.11 | 5.09 | 5.14 | 5.06 | -0.39% | 0.44% | 47597 | 2426万 | 54.94 | 73.02 | 19.24 | 131 | 清新环境 | 2023-10-13 五 | 5.15 | 5.16 | 5.11 | 5.16 | 5.10 | -0.97% | 0.30% | 32508 | 1666万 | 55.16 | 73.3 | 19.31 | 132 | 清新环境 | 2023-10-12 四 | 5.14 | 5.12 | 5.16 | 5.18 | 5.11 | 0.78% | 0.33% | 35857 | 1845万 | 55.7 | 74.02 | 19.5 | 133 | 清新环境 | 2023-10-11 三 | 5.13 | 5.12 | 5.12 | 5.15 | 5.10 | 0.00% | 0.37% | 39655 | 2033万 | 55.27 | 73.45 | 19.35 | 134 | 清新环境 | 2023-10-10 二 | 5.17 | 5.15 | 5.12 | 5.20 | 5.11 | -0.58% | 0.46% | 49903 | 2568万 | 55.27 | 73.45 | 19.35 | 135 | 清新环境 | 2023-10-09 一 | 5.20 | 5.22 | 5.15 | 5.22 | 5.15 | -1.34% | 0.64% | 68766 | 3562万 | 55.59 | 73.88 | 19.46 | 136 | 清新环境 | 2023-09-28 四 | 5.18 | 5.22 | 5.22 | 5.25 | 5.18 | 0.00% | 0.55% | 59567 | 3110万 | 56.35 | 74.88 | 19.73 | 137 | 清新环境 | 2023-09-27 三 | 5.21 | 5.23 | 5.22 | 5.28 | 5.21 | -0.19% | 0.52% | 56578 | 2962万 | 56.35 | 74.88 | 19.73 | 138 | 清新环境 | 2023-09-26 二 | 5.27 | 5.27 | 5.23 | 5.28 | 5.22 | -0.76% | 0.49% | 52768 | 2766万 | 56.45 | 75.02 | 19.76 | 139 | 清新环境 | 2023-09-25 一 | 5.28 | 5.28 | 5.27 | 5.31 | 5.24 | -0.19% | 0.42% | 45600 | 2404万 | 56.89 | 75.6 | 19.92 | 140 | 清新环境 | 2023-09-22 五 | 5.25 | 5.26 | 5.28 | 5.29 | 5.23 | 0.38% | 0.55% | 59785 | 3145万 | 56.99 | 75.74 | 19.95 | 141 | 清新环境 | 2023-09-21 四 | 5.28 | 5.30 | 5.26 | 5.36 | 5.26 | -0.75% | 0.64% | 69070 | 3670万 | 56.78 | 75.45 | 19.88 | 142 | 清新环境 | 2023-09-20 三 | 5.28 | 5.29 | 5.30 | 5.34 | 5.24 | 0.19% | 0.71% | 76737 | 4062万 | 57.21 | 76.03 | 20.03 | 143 | 清新环境 | 2023-09-19 二 | 5.30 | 5.30 | 5.29 | 5.33 | 5.27 | -0.19% | 0.42% | 45078 | 2391万 | 57.1 | 75.88 | 19.99 | 144 | 清新环境 | 2023-09-18 一 | 5.28 | 5.28 | 5.30 | 5.31 | 5.23 | 0.38% | 0.49% | 52904 | 2790万 | 57.21 | 76.03 | 20.03 | 145 | 清新环境 | 2023-09-15 五 | 5.30 | 5.30 | 5.28 | 5.30 | 5.24 | -0.38% | 0.47% | 51128 | 2696万 | 56.99 | 75.74 | 19.95 | 146 | 清新环境 | 2023-09-14 四 | 5.32 | 5.32 | 5.30 | 5.33 | 5.27 | -0.38% | 0.38% | 41390 | 2195万 | 57.21 | 76.03 | 20.03 | 147 | 清新环境 | 2023-09-13 三 | 5.33 | 5.32 | 5.32 | 5.33 | 5.27 | 0.00% | 0.53% | 57617 | 3056万 | 57.43 | 76.31 | 20.1 | 148 | 清新环境 | 2023-09-12 二 | 5.36 | 5.31 | 5.32 | 5.37 | 5.29 | 0.19% | 0.43% | 46882 | 2493万 | 57.43 | 76.31 | 20.1 | 149 | 清新环境 | 2023-09-11 一 | 5.25 | 5.25 | 5.31 | 5.33 | 5.22 | 1.14% | 0.70% | 75383 | 3986万 | 57.32 | 76.17 | 20.07 | 150 | 清新环境 | 2023-09-08 五 | 5.24 | 5.24 | 5.25 | 5.27 | 5.21 | 0.19% | 0.51% | 55201 | 2895万 | 56.67 | 75.31 | 19.84 | 151 | 清新环境 | 2023-09-07 四 | 5.34 | 5.34 | 5.24 | 5.35 | 5.23 | -1.87% | 0.95% | 102843 | 5424万 | 56.56 | 75.17 | 19.8 | 152 | 清新环境 | 2023-09-06 三 | 5.37 | 5.39 | 5.34 | 5.38 | 5.31 | -0.93% | 0.72% | 78071 | 4168万 | 57.64 | 76.6 | 20.18 | 153 | 清新环境 | 2023-09-05 二 | 5.43 | 5.44 | 5.39 | 5.44 | 5.37 | -0.92% | 0.68% | 73138 | 3942万 | 58.18 | 77.32 | 20.37 | 154 | 清新环境 | 2023-09-04 一 | 5.39 | 5.39 | 5.44 | 5.45 | 5.36 | 0.93% | 0.94% | 101780 | 5515万 | 58.72 | 78.04 | 20.56 | 155 | 清新环境 | 2023-09-01 五 | 5.48 | 5.48 | 5.39 | 5.50 | 5.38 | -1.64% | 1.04% | 112132 | 6068万 | 58.18 | 77.32 | 20.37 | 156 | 清新环境 | 2023-08-31 四 | 5.62 | 5.65 | 5.48 | 5.66 | 5.47 | -3.01% | 0.99% | 106481 | 5883万 | 59.15 | 78.61 | 20.71 | 157 | 清新环境 | 2023-08-30 三 | 5.71 | 5.75 | 5.65 | 5.76 | 5.64 | -1.74% | 1.03% | 111536 | 6331万 | 60.98 | 81.05 | 18.1 | 158 | 清新环境 | 2023-08-29 二 | 5.72 | 5.69 | 5.75 | 5.76 | 5.65 | 1.05% | 1.30% | 140491 | 8026万 | 62.05 | 82.48 | 18.42 | 159 | 清新环境 | 2023-08-28 一 | 5.80 | 5.67 | 5.69 | 5.91 | 5.66 | 0.35% | 1.66% | 179576 | 10350万 | 61.41 | 81.62 | 18.23 | 160 | 清新环境 | 2023-08-25 五 | 5.56 | 5.59 | 5.67 | 5.79 | 5.52 | 1.43% | 1.48% | 159700 | 9108万 | 61.19 | 81.34 | 18.16 | 161 | 清新环境 | 2023-08-23 三 | 5.61 | 5.58 | 5.65 | 5.70 | 5.54 | 1.25% | 1.03% | 110981 | 6266万 | 60.98 | 81.05 | 18.1 | 162 | 清新环境 | 2023-08-22 二 | 5.67 | 5.67 | 5.58 | 5.70 | 5.49 | -1.59% | 0.88% | 94711 | 5279万 | 60.22 | 80.04 | 17.88 |
|
行情刷新 | 流通股东
|