| 股票名称 | 代码 002640 | 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 | 跨境通 | 2025-04-02 三 | 2.77 | 3.08 | 3.14 | 3.30 | 2.77 | 1.95% | 16.06% | 2243292 | 67899万 | 43.87 | 48.92 | -10.22 | | 2 | 跨境通 | 2025-04-01 二 | 3.08 | 3.42 | 3.08 | 3.08 | 3.08 | -9.94% | 1.77% | 247680 | 7629万 | 43.03 | 47.99 | -10.02 | | 3 | 跨境通 | 2025-03-31 一 | 3.42 | 3.80 | 3.42 | 3.42 | 3.42 | -10.00% | 1.62% | 225672 | 7718万 | 47.78 | 53.29 | -11.13 | | 4 | 跨境通 | 2025-03-28 五 | 3.97 | 4.01 | 3.80 | 3.98 | 3.80 | -5.24% | 6.41% | 914311 | 35254万 | 54.22 | 59.21 | -460.89 | | 5 | 跨境通 | 2025-03-27 四 | 3.81 | 3.80 | 4.01 | 4.08 | 3.75 | 5.53% | 10.02% | 1429999 | 56223万 | 57.22 | 62.48 | -486.36 | | 6 | 跨境通 | 2025-03-26 三 | 3.75 | 3.74 | 3.80 | 3.87 | 3.75 | 1.60% | 3.78% | 539073 | 20584万 | 54.22 | 59.21 | -460.89 | | 7 | 跨境通 | 2025-03-25 二 | 3.85 | 3.85 | 3.74 | 3.85 | 3.73 | -2.86% | 4.15% | 591673 | 22340万 | 53.37 | 58.27 | -453.61 | | 8 | 跨境通 | 2025-03-24 一 | 3.96 | 4.01 | 3.85 | 3.99 | 3.74 | -3.99% | 6.73% | 960375 | 36957万 | 54.94 | 59.98 | -466.95 | | 9 | 跨境通 | 2025-03-21 五 | 4.14 | 4.14 | 4.01 | 4.14 | 4.00 | -3.14% | 5.69% | 811482 | 32839万 | 57.22 | 62.48 | -486.36 | | 10 | 跨境通 | 2025-03-20 四 | 4.13 | 4.17 | 4.14 | 4.19 | 4.12 | -0.72% | 4.18% | 597131 | 24778万 | 59.07 | 64.5 | -502.12 | | 11 | 跨境通 | 2025-03-19 三 | 4.22 | 4.25 | 4.17 | 4.22 | 4.15 | -1.88% | 4.77% | 679952 | 28412万 | 59.5 | 64.97 | -505.76 | | 12 | 跨境通 | 2025-03-18 二 | 4.33 | 4.33 | 4.25 | 4.34 | 4.23 | -1.85% | 6.32% | 902499 | 38472万 | 60.64 | 66.22 | -515.47 | | 13 | 跨境通 | 2025-03-17 一 | 4.23 | 4.25 | 4.33 | 4.40 | 4.20 | 1.88% | 10.13% | 1445202 | 62644万 | 61.78 | 67.46 | -525.17 | | 14 | 跨境通 | 2025-03-14 五 | 4.15 | 4.15 | 4.25 | 4.27 | 4.15 | 2.41% | 6.75% | 963088 | 40588万 | 60.64 | 66.22 | -515.47 | | 15 | 跨境通 | 2025-03-13 四 | 4.25 | 4.27 | 4.15 | 4.25 | 4.12 | -2.81% | 5.56% | 793659 | 33065万 | 59.22 | 64.66 | -503.34 | | 16 | 跨境通 | 2025-03-12 三 | 4.23 | 4.20 | 4.27 | 4.36 | 4.20 | 1.67% | 7.71% | 1100207 | 46874万 | 60.93 | 66.53 | -517.89 | | 17 | 跨境通 | 2025-03-11 二 | 4.16 | 4.24 | 4.20 | 4.22 | 4.12 | -0.94% | 4.27% | 608686 | 25477万 | 59.93 | 65.44 | -509.4 | | 18 | 跨境通 | 2025-03-10 一 | 4.29 | 4.36 | 4.24 | 4.29 | 4.20 | -2.75% | 6.63% | 946228 | 40051万 | 60.5 | 66.06 | -514.25 | | 19 | 跨境通 | 2025-03-07 五 | 4.27 | 4.31 | 4.36 | 4.56 | 4.23 | 1.16% | 12.63% | 1802803 | 79499万 | 62.21 | 67.93 | -528.81 | | 20 | 跨境通 | 2025-03-06 四 | 4.26 | 4.32 | 4.31 | 4.40 | 4.21 | -0.23% | 9.67% | 1380112 | 59350万 | 61.5 | 67.15 | -522.74 | | 21 | 跨境通 | 2025-03-05 三 | 4.16 | 4.19 | 4.32 | 4.48 | 4.06 | 3.10% | 11.87% | 1693745 | 72118万 | 61.64 | 67.31 | -523.96 | | 22 | 跨境通 | 2025-03-04 二 | 4.23 | 4.23 | 4.19 | 4.23 | 4.07 | -0.95% | 6.89% | 983618 | 40733万 | 59.79 | 65.28 | -508.19 | | 23 | 跨境通 | 2025-03-03 一 | 4.18 | 4.20 | 4.23 | 4.30 | 4.07 | 0.71% | 6.39% | 911109 | 38327万 | 60.36 | 65.91 | -513.04 | | 24 | 跨境通 | 2025-02-28 五 | 4.46 | 4.46 | 4.20 | 4.46 | 4.20 | -5.83% | 9.05% | 1291135 | 55497万 | 59.93 | 65.44 | -509.4 | | 25 | 跨境通 | 2025-02-27 四 | 4.38 | 4.41 | 4.46 | 4.49 | 4.38 | 1.13% | 8.45% | 1205919 | 53661万 | 63.64 | 69.49 | -540.94 | | 26 | 跨境通 | 2025-02-26 三 | 4.44 | 4.42 | 4.41 | 4.47 | 4.37 | -0.23% | 7.85% | 1120041 | 49426万 | 62.93 | 68.71 | -534.87 | | 27 | 跨境通 | 2025-02-25 二 | 4.41 | 4.48 | 4.42 | 4.48 | 4.34 | -1.34% | 5.93% | 846439 | 37461万 | 63.07 | 68.87 | -536.08 | | 28 | 跨境通 | 2025-02-24 一 | 4.50 | 4.58 | 4.48 | 4.55 | 4.43 | -2.18% | 8.86% | 1263616 | 56473万 | 63.93 | 69.8 | -543.36 | | 29 | 跨境通 | 2025-02-21 五 | 4.62 | 4.63 | 4.58 | 4.72 | 4.44 | -1.08% | 12.96% | 1849715 | 84168万 | 65.35 | 71.36 | -555.49 | | 30 | 跨境通 | 2025-02-20 四 | 4.42 | 4.46 | 4.63 | 4.68 | 4.42 | 3.81% | 13.47% | 1922740 | 87613万 | 66.07 | 72.14 | -561.55 | | 31 | 跨境通 | 2025-02-19 三 | 4.43 | 4.41 | 4.46 | 4.48 | 4.40 | 1.13% | 8.20% | 1170522 | 52000万 | 63.64 | 69.49 | -540.94 | | 32 | 跨境通 | 2025-02-18 二 | 4.65 | 4.70 | 4.41 | 4.66 | 4.33 | -6.17% | 12.84% | 1831772 | 82023万 | 62.93 | 68.71 | -534.87 | | 33 | 跨境通 | 2025-02-17 一 | 4.58 | 4.62 | 4.70 | 4.78 | 4.53 | 1.73% | 10.74% | 1532752 | 71792万 | 67.06 | 73.23 | -570.04 | | 34 | 跨境通 | 2025-02-14 五 | 4.80 | 4.88 | 4.62 | 4.81 | 4.56 | -5.33% | 14.71% | 2099646 | 98035万 | 65.92 | 71.98 | -560.34 | | 35 | 跨境通 | 2025-02-13 四 | 4.94 | 4.98 | 4.88 | 5.10 | 4.77 | -2.01% | 18.52% | 2642790 | 129643万 | 69.63 | 76.03 | -591.88 | | 36 | 跨境通 | 2025-02-12 三 | 4.71 | 4.71 | 4.98 | 5.07 | 4.66 | 5.73% | 21.00% | 2996423 | 146841万 | 71.06 | 77.59 | -604 | | 37 | 跨境通 | 2025-02-11 二 | 4.81 | 4.80 | 4.71 | 4.84 | 4.64 | -1.88% | 14.84% | 2117562 | 99913万 | 67.21 | 73.38 | -571.26 | | 38 | 跨境通 | 2025-02-10 一 | 4.48 | 4.46 | 4.80 | 4.80 | 4.48 | 7.62% | 20.62% | 2942702 | 137273万 | 68.49 | 74.79 | -582.17 | | 39 | 跨境通 | 2025-02-07 五 | 4.43 | 4.45 | 4.46 | 4.58 | 4.35 | 0.22% | 14.20% | 2025561 | 90893万 | 63.64 | 69.49 | -540.94 | | 40 | 跨境通 | 2025-02-06 四 | 4.34 | 4.38 | 4.45 | 4.51 | 4.27 | 1.60% | 12.16% | 1735164 | 76769万 | 63.5 | 69.33 | -539.72 | | 41 | 跨境通 | 2025-02-05 三 | 4.21 | 4.25 | 4.38 | 4.47 | 4.15 | 3.06% | 11.49% | 1639442 | 71255万 | 62.5 | 68.24 | -531.23 | | 42 | 跨境通 | 2025-01-27 一 | 4.25 | 4.71 | 4.25 | 4.55 | 4.24 | -9.77% | 13.14% | 1874365 | 81533万 | 60.64 | 66.22 | -515.47 | | 43 | 跨境通 | 2025-01-24 五 | 4.58 | 4.70 | 4.71 | 4.89 | 4.46 | 0.21% | 15.62% | 2228259 | 103468万 | 67.21 | 73.38 | -571.26 | | 44 | 跨境通 | 2025-01-23 四 | 4.87 | 4.90 | 4.70 | 5.00 | 4.70 | -4.08% | 15.19% | 2167017 | 104652万 | 67.06 | 73.23 | -570.04 | | 45 | 跨境通 | 2025-01-22 三 | 4.70 | 4.81 | 4.90 | 5.04 | 4.64 | 1.87% | 16.41% | 2341563 | 114572万 | 69.92 | 76.34 | -594.3 | | 46 | 跨境通 | 2025-01-21 二 | 5.06 | 4.97 | 4.81 | 5.14 | 4.72 | -3.22% | 16.50% | 2354858 | 114810万 | 68.63 | 74.94 | -583.39 | | 47 | 跨境通 | 2025-01-20 一 | 5.15 | 5.18 | 4.97 | 5.17 | 4.93 | -4.05% | 19.18% | 2737085 | 137270万 | 70.92 | 77.43 | -602.79 | | 48 | 跨境通 | 2025-01-17 五 | 5.34 | 5.62 | 5.18 | 5.58 | 5.10 | -7.83% | 28.83% | 4113423 | 216549万 | 73.91 | 80.71 | -628.26 | | 49 | 跨境通 | 2025-01-16 四 | 5.24 | 5.19 | 5.62 | 5.71 | 5.06 | 8.29% | 47.06% | 6714808 | 367130万 | 80.19 | 87.56 | -681.63 | | 50 | 跨境通 | 2025-01-15 三 | 4.75 | 4.72 | 5.19 | 5.19 | 4.71 | 9.96% | 24.15% | 3446182 | 173567万 | 74.06 | 80.86 | -629.47 | | 51 | 跨境通 | 2025-01-14 二 | 4.43 | 4.46 | 4.72 | 4.82 | 4.42 | 5.83% | 21.10% | 3010760 | 140605万 | 67.35 | 73.54 | -572.47 | | 52 | 跨境通 | 2025-01-13 一 | 4.38 | 4.49 | 4.46 | 4.61 | 4.16 | -0.67% | 14.96% | 2134900 | 93076万 | 63.64 | 69.49 | -540.94 | | 53 | 跨境通 | 2025-01-10 五 | 4.58 | 4.78 | 4.49 | 4.64 | 4.31 | -6.07% | 20.96% | 2991444 | 134692万 | 64.07 | 69.96 | -544.57 | | 54 | 跨境通 | 2025-01-09 四 | 4.36 | 4.44 | 4.78 | 4.88 | 4.31 | 7.66% | 27.74% | 3958369 | 187102万 | 68.21 | 74.47 | -579.75 | | 55 | 跨境通 | 2025-01-08 三 | 4.55 | 4.60 | 4.44 | 4.57 | 4.28 | -3.48% | 16.64% | 2374393 | 105539万 | 63.35 | 69.18 | -538.51 | | 56 | 跨境通 | 2025-01-07 二 | 4.43 | 4.61 | 4.60 | 4.74 | 4.34 | -0.22% | 21.32% | 3041873 | 137314万 | 65.64 | 71.67 | -557.92 | | 57 | 跨境通 | 2025-01-06 一 | 4.20 | 4.41 | 4.61 | 4.75 | 4.19 | 4.54% | 26.67% | 3806197 | 174758万 | 65.78 | 71.83 | -559.13 | | 58 | 跨境通 | 2025-01-03 五 | 4.20 | 4.22 | 4.41 | 4.59 | 3.81 | 4.50% | 29.36% | 4189419 | 174425万 | 62.93 | 68.71 | -534.87 | | 59 | 跨境通 | 2025-01-02 四 | 3.81 | 3.84 | 4.22 | 4.22 | 3.80 | 9.90% | 26.80% | 3823942 | 158112万 | 60.22 | 65.75 | -511.83 | | 60 | 跨境通 | 2024-12-31 二 | 4.04 | 4.04 | 3.84 | 4.10 | 3.80 | -4.95% | 10.21% | 1457282 | 57173万 | 54.79 | 59.83 | -465.74 | | 61 | 跨境通 | 2024-12-30 一 | 4.22 | 4.25 | 4.04 | 4.23 | 4.00 | -4.94% | 10.64% | 1518227 | 61694万 | 57.65 | 62.94 | -490 | | 62 | 跨境通 | 2024-12-27 五 | 4.20 | 4.23 | 4.25 | 4.38 | 4.12 | 0.47% | 11.50% | 1640297 | 70155万 | 60.64 | 66.22 | -515.47 | | 63 | 跨境通 | 2024-12-26 四 | 4.20 | 4.26 | 4.23 | 4.39 | 4.16 | -0.70% | 11.48% | 1638379 | 70276万 | 60.36 | 65.91 | -513.04 | | 64 | 跨境通 | 2024-12-25 三 | 4.60 | 4.66 | 4.26 | 4.60 | 4.21 | -8.58% | 15.05% | 2147348 | 92696万 | 60.79 | 66.37 | -516.68 | | 65 | 跨境通 | 2024-12-24 二 | 4.62 | 4.67 | 4.66 | 4.85 | 4.44 | -0.21% | 15.32% | 2186547 | 101390万 | 66.49 | 72.6 | -565.19 | | 66 | 跨境通 | 2024-12-23 一 | 5.00 | 5.18 | 4.67 | 5.11 | 4.66 | -9.85% | 23.14% | 3301385 | 159126万 | 66.64 | 72.76 | -566.41 | | 67 | 跨境通 | 2024-12-20 五 | 4.72 | 4.71 | 5.18 | 5.18 | 4.72 | 9.98% | 23.10% | 3296285 | 167898万 | 73.91 | 80.71 | -628.26 | | 68 | 跨境通 | 2024-12-19 四 | 4.97 | 5.08 | 4.71 | 5.00 | 4.69 | -7.28% | 15.41% | 2198325 | 105813万 | 67.21 | 73.38 | -571.26 | | 69 | 跨境通 | 2024-12-18 三 | 5.00 | 5.15 | 5.08 | 5.34 | 4.75 | -1.36% | 17.62% | 2514562 | 127098万 | 72.49 | 79.15 | -616.13 | | 70 | 跨境通 | 2024-12-17 二 | 5.65 | 5.71 | 5.15 | 5.66 | 5.14 | -9.81% | 19.23% | 2744586 | 146882万 | 73.49 | 80.24 | -624.62 | | 71 | 跨境通 | 2024-12-16 一 | 5.40 | 5.46 | 5.71 | 5.87 | 5.21 | 4.58% | 29.27% | 4176471 | 231849万 | 81.48 | 88.96 | -692.54 | | 72 | 跨境通 | 2024-12-13 五 | 5.60 | 5.59 | 5.46 | 5.85 | 5.18 | -2.33% | 27.42% | 3913071 | 215299万 | 77.91 | 85.07 | -662.22 | | 73 | 跨境通 | 2024-12-12 四 | 5.13 | 5.16 | 5.59 | 5.68 | 5.11 | 8.33% | 34.02% | 4854040 | 260878万 | 79.76 | 87.09 | -677.99 | | 74 | 跨境通 | 2024-12-11 三 | 5.30 | 5.60 | 5.16 | 5.52 | 5.05 | -7.86% | 30.54% | 4357309 | 226537万 | 73.63 | 80.39 | -625.84 | | 75 | 跨境通 | 2024-12-10 二 | 5.53 | 6.14 | 5.60 | 6.47 | 5.53 | -8.79% | 41.56% | 5930062 | 345573万 | 79.91 | 87.25 | -679.2 | | 76 | 跨境通 | 2024-12-09 一 | 6.14 | 6.82 | 6.14 | 6.48 | 6.14 | -9.97% | 7.91% | 1129180 | 69754万 | 87.61 | 95.66 | -744.7 | | 77 | 跨境通 | 2024-12-06 五 | 7.14 | 6.82 | 6.82 | 7.50 | 6.40 | 0.00% | 53.98% | 7702963 | 553482万 | 97.31 | 106.26 | -827.17 | | 78 | 跨境通 | 2024-12-05 四 | 5.89 | 6.20 | 6.82 | 6.82 | 5.88 | 10.00% | 14.70% | 2097475 | 137874万 | 97.31 | 106.26 | -827.17 | | 79 | 跨境通 | 2024-12-04 三 | 5.58 | 5.64 | 6.20 | 6.20 | 5.10 | 9.93% | 55.31% | 7892301 | 460947万 | 88.47 | 96.6 | -751.97 | | 80 | 跨境通 | 2024-12-03 二 | 5.64 | 5.13 | 5.64 | 5.64 | 5.41 | 9.94% | 23.19% | 3308390 | 186266万 | 80.48 | 87.87 | -684.05 | | 81 | 跨境通 | 2024-12-02 一 | 5.13 | 4.66 | 5.13 | 5.13 | 5.13 | 10.09% | 1.30% | 185859 | 9535万 | 73.2 | 79.93 | -622.2 | | 82 | 跨境通 | 2024-11-29 五 | 4.18 | 4.24 | 4.66 | 4.66 | 4.05 | 9.91% | 18.75% | 2674832 | 120084万 | 66.49 | 72.6 | -565.19 | | 83 | 跨境通 | 2024-11-28 四 | 4.08 | 3.85 | 4.24 | 4.24 | 3.90 | 10.13% | 46.08% | 6575012 | 272854万 | 60.5 | 66.06 | -514.25 | | 84 | 跨境通 | 2024-11-27 三 | 3.50 | 3.50 | 3.85 | 3.85 | 3.50 | 10.00% | 31.09% | 4435639 | 165976万 | 54.94 | 59.98 | -466.95 | | 85 | 跨境通 | 2024-11-26 二 | 4.21 | 3.83 | 3.50 | 4.21 | 3.48 | -8.62% | 29.77% | 4248550 | 168572万 | 49.94 | 54.53 | -424.5 | | 86 | 跨境通 | 2024-11-25 一 | 3.63 | 3.48 | 3.83 | 3.83 | 3.54 | 10.06% | 19.96% | 2847479 | 106973万 | 54.65 | 59.67 | -464.53 | | 87 | 跨境通 | 2024-11-22 五 | 3.23 | 3.16 | 3.48 | 3.48 | 3.13 | 10.13% | 30.39% | 4335765 | 146675万 | 49.66 | 54.22 | -422.08 | | 88 | 跨境通 | 2024-11-21 四 | 3.08 | 3.12 | 3.16 | 3.25 | 3.04 | 1.28% | 12.01% | 1713533 | 53795万 | 45.09 | 49.23 | -383.26 | | 89 | 跨境通 | 2024-11-20 三 | 2.88 | 2.91 | 3.12 | 3.19 | 2.87 | 7.22% | 11.54% | 1646538 | 50333万 | 44.52 | 48.61 | -378.41 | | 90 | 跨境通 | 2024-11-19 二 | 2.86 | 2.87 | 2.91 | 2.91 | 2.81 | 1.39% | 5.61% | 800356 | 22931万 | 41.52 | 45.34 | -352.94 | | 91 | 跨境通 | 2024-11-18 一 | 3.03 | 3.01 | 2.87 | 3.04 | 2.81 | -4.65% | 7.20% | 1026868 | 29820万 | 40.95 | 44.72 | -348.09 | | 92 | 跨境通 | 2024-11-15 五 | 2.99 | 3.01 | 3.01 | 3.11 | 2.97 | 0.00% | 6.25% | 891597 | 27130万 | 42.95 | 46.9 | -365.07 | | 93 | 跨境通 | 2024-11-14 四 | 3.19 | 3.23 | 3.01 | 3.20 | 3.00 | -6.81% | 8.77% | 1251915 | 38609万 | 42.95 | 46.9 | -365.07 | | 94 | 跨境通 | 2024-11-13 三 | 3.13 | 3.16 | 3.23 | 3.29 | 3.11 | 2.22% | 8.32% | 1186645 | 38172万 | 46.09 | 50.32 | -391.75 | | 95 | 跨境通 | 2024-11-12 二 | 3.26 | 3.26 | 3.16 | 3.27 | 3.13 | -3.07% | 8.98% | 1280939 | 40825万 | 45.09 | 49.23 | -383.26 | | 96 | 跨境通 | 2024-11-11 一 | 3.26 | 3.26 | 3.26 | 3.31 | 3.20 | 0.00% | 8.90% | 1270064 | 41259万 | 46.52 | 50.79 | -395.39 | | 97 | 跨境通 | 2024-11-08 五 | 3.45 | 3.43 | 3.26 | 3.52 | 3.23 | -4.96% | 17.30% | 2468103 | 82100万 | 46.52 | 50.79 | -395.39 | | 98 | 跨境通 | 2024-11-07 四 | 3.09 | 3.26 | 3.43 | 3.55 | 3.04 | 5.21% | 22.79% | 3252204 | 107930万 | 48.94 | 53.44 | -416.01 | | 99 | 跨境通 | 2024-11-06 三 | 3.13 | 3.15 | 3.26 | 3.46 | 3.08 | 3.49% | 20.23% | 2886781 | 94184万 | 46.52 | 50.79 | -395.39 | | 100 | 跨境通 | 2024-11-05 二 | 3.02 | 2.96 | 3.15 | 3.26 | 2.97 | 6.42% | 14.68% | 2095382 | 65874万 | 44.95 | 49.08 | -382.05 | | 101 | 跨境通 | 2024-11-04 一 | 2.91 | 2.89 | 2.96 | 2.99 | 2.89 | 2.42% | 6.97% | 994318 | 29238万 | 42.24 | 46.12 | -359.01 | | 102 | 跨境通 | 2024-11-01 五 | 3.11 | 3.15 | 2.89 | 3.18 | 2.87 | -8.25% | 14.48% | 2066114 | 61604万 | 41.24 | 45.03 | -350.52 | | 103 | 跨境通 | 2024-10-31 四 | 3.05 | 3.09 | 3.15 | 3.26 | 2.98 | 1.94% | 15.78% | 2251491 | 71364万 | 44.95 | 49.08 | -382.05 | | 104 | 跨境通 | 2024-10-30 三 | 3.14 | 3.26 | 3.09 | 3.19 | 3.06 | -5.21% | 14.85% | 2118710 | 65923万 | 44.09 | 48.14 | -374.77 | | 105 | 跨境通 | 2024-10-29 二 | 3.48 | 3.23 | 3.26 | 3.48 | 3.25 | 0.93% | 28.00% | 3994947 | 134818万 | 46.52 | 50.79 | -186.33 | | 106 | 跨境通 | 2024-10-28 一 | 2.91 | 2.94 | 3.23 | 3.23 | 2.88 | 9.86% | 15.68% | 2236847 | 70300万 | 46.09 | 50.32 | -184.61 | | 107 | 跨境通 | 2024-10-25 五 | 2.94 | 2.99 | 2.94 | 3.00 | 2.92 | -1.67% | 8.80% | 1256016 | 37090万 | 41.95 | 45.81 | -168.04 | | 108 | 跨境通 | 2024-10-24 四 | 2.90 | 2.93 | 2.99 | 3.04 | 2.82 | 2.05% | 12.53% | 1787843 | 52167万 | 42.66 | 46.59 | -170.9 | | 109 | 跨境通 | 2024-10-23 三 | 3.04 | 3.04 | 2.93 | 3.04 | 2.92 | -3.62% | 11.64% | 1660605 | 49188万 | 41.81 | 45.65 | -167.47 | | 110 | 跨境通 | 2024-10-22 二 | 3.17 | 3.14 | 3.04 | 3.21 | 3.02 | -3.18% | 14.77% | 2107219 | 64969万 | 43.38 | 47.36 | -173.75 | | 111 | 跨境通 | 2024-10-21 一 | 3.03 | 3.04 | 3.14 | 3.15 | 2.95 | 3.29% | 19.67% | 2807243 | 86087万 | 44.8 | 48.92 | -179.47 | | 112 | 跨境通 | 2024-10-18 五 | 3.00 | 3.10 | 3.04 | 3.16 | 2.93 | -1.94% | 17.06% | 2434237 | 73908万 | 43.38 | 47.36 | -173.75 | | 113 | 跨境通 | 2024-10-17 四 | 3.02 | 3.13 | 3.10 | 3.24 | 2.97 | -0.96% | 19.60% | 2797144 | 86114万 | 44.23 | 48.3 | -177.18 | | 114 | 跨境通 | 2024-10-16 三 | 3.12 | 3.12 | 3.13 | 3.37 | 2.85 | 0.32% | 28.43% | 4056870 | 123070万 | 44.66 | 48.77 | -178.9 | | 115 | 跨境通 | 2024-10-15 二 | 2.84 | 2.84 | 3.12 | 3.12 | 2.75 | 9.86% | 28.65% | 4087719 | 123922万 | 44.52 | 48.61 | -178.33 | | 116 | 跨境通 | 2024-10-14 一 | 2.66 | 2.58 | 2.84 | 2.84 | 2.51 | 10.08% | 20.54% | 2930207 | 79310万 | 40.52 | 44.25 | -162.32 | | 117 | 跨境通 | 2024-10-11 五 | 2.44 | 2.43 | 2.58 | 2.65 | 2.36 | 6.17% | 13.54% | 1931961 | 49300万 | 36.81 | 40.2 | -147.46 | | 118 | 跨境通 | 2024-10-10 四 | 2.47 | 2.65 | 2.43 | 2.66 | 2.40 | -8.30% | 11.81% | 1684914 | 41927万 | 34.67 | 37.86 | -138.89 | | 119 | 跨境通 | 2024-10-09 三 | 2.88 | 2.94 | 2.65 | 2.88 | 2.65 | -9.86% | 14.83% | 2116614 | 57764万 | 37.81 | 41.29 | -151.46 | | 120 | 跨境通 | 2024-10-08 二 | 2.94 | 2.67 | 2.94 | 2.94 | 2.56 | 10.11% | 27.78% | 3964204 | 111897万 | 41.95 | 45.81 | -168.04 | | 121 | 跨境通 | 2024-09-30 一 | 2.45 | 2.43 | 2.67 | 2.67 | 2.36 | 9.88% | 32.53% | 4642362 | 117129万 | 38.1 | 41.6 | -152.61 | | 122 | 跨境通 | 2024-09-27 五 | 2.51 | 2.43 | 2.43 | 2.67 | 2.20 | 0.00% | 26.52% | 3784669 | 95131万 | 34.67 | 37.86 | -138.89 | | 123 | 跨境通 | 2024-09-26 四 | 2.24 | 2.21 | 2.43 | 2.43 | 2.21 | 9.95% | 29.62% | 4226083 | 99997万 | 34.67 | 37.86 | -138.89 | | 124 | 跨境通 | 2024-09-25 三 | 2.01 | 2.01 | 2.21 | 2.21 | 1.98 | 9.95% | 19.78% | 2821854 | 59704万 | 31.53 | 34.43 | -126.32 | | 125 | 跨境通 | 2024-09-24 二 | 1.83 | 1.83 | 2.01 | 2.01 | 1.79 | 9.84% | 24.38% | 3478586 | 68462万 | 28.68 | 31.32 | -114.88 | | 126 | 跨境通 | 2024-09-23 一 | 1.73 | 1.73 | 1.83 | 1.88 | 1.66 | 5.78% | 16.06% | 2291737 | 40581万 | 26.11 | 28.51 | -104.6 | | 127 | 跨境通 | 2024-09-20 五 | 1.79 | 1.82 | 1.73 | 1.83 | 1.72 | -4.95% | 13.26% | 1891464 | 33270万 | 24.69 | 26.95 | -98.88 | | 128 | 跨境通 | 2024-09-19 四 | 1.64 | 1.81 | 1.82 | 1.93 | 1.64 | 0.55% | 17.45% | 2489376 | 44021万 | 25.97 | 28.36 | -104.02 | | 129 | 跨境通 | 2024-09-18 三 | 1.83 | 2.01 | 1.81 | 1.87 | 1.81 | -9.95% | 8.22% | 1173271 | 21335万 | 25.83 | 28.2 | -103.45 | | 130 | 跨境通 | 2024-09-13 五 | 2.00 | 2.13 | 2.01 | 2.28 | 1.92 | -5.63% | 25.49% | 3637525 | 75475万 | 28.68 | 31.32 | -114.88 | | 131 | 跨境通 | 2024-09-12 四 | 1.95 | 1.94 | 2.13 | 2.13 | 1.89 | 9.79% | 26.33% | 3756415 | 78543万 | 30.39 | 33.19 | -121.74 | | 132 | 跨境通 | 2024-09-11 三 | 2.02 | 2.15 | 1.94 | 2.11 | 1.94 | -9.77% | 23.02% | 3285420 | 64663万 | 27.68 | 30.23 | -110.88 | | 133 | 跨境通 | 2024-09-10 二 | 2.09 | 1.95 | 2.15 | 2.15 | 1.88 | 10.26% | 20.18% | 2879202 | 60198万 | 30.68 | 33.5 | -122.89 | | 134 | 跨境通 | 2024-09-09 一 | 1.86 | 1.77 | 1.95 | 1.95 | 1.80 | 10.17% | 20.96% | 2990084 | 56830万 | 27.82 | 30.38 | -111.45 |
|
行情刷新 | 流通股东
 |
