| 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 | 2024-04-19 五 | 2.22 | 2.21 | 2.26 | 2.41 | 2.18 | 2.26% | 4.96% | 706125 | 16176万 | 32.17 | 35.21 | -363.45 | 2 | 跨境通 | 2024-04-18 四 | 2.26 | 2.25 | 2.21 | 2.26 | 2.18 | -1.78% | 2.37% | 337244 | 7490万 | 31.45 | 34.43 | -355.41 | 3 | 跨境通 | 2024-04-17 三 | 2.14 | 2.11 | 2.25 | 2.27 | 2.14 | 6.64% | 3.55% | 504826 | 11246万 | 32.02 | 35.06 | -361.84 | 4 | 跨境通 | 2024-04-16 二 | 2.34 | 2.34 | 2.11 | 2.34 | 2.11 | -9.83% | 4.49% | 639369 | 13941万 | 30.03 | 32.87 | -339.33 | 5 | 跨境通 | 2024-04-15 一 | 2.51 | 2.51 | 2.34 | 2.52 | 2.28 | -6.77% | 4.08% | 579989 | 13718万 | 33.3 | 36.46 | -376.31 | 6 | 跨境通 | 2024-04-12 五 | 2.55 | 2.60 | 2.51 | 2.58 | 2.50 | -3.46% | 2.51% | 356873 | 9076万 | 35.72 | 39.11 | -403.65 | 7 | 跨境通 | 2024-04-11 四 | 2.51 | 2.55 | 2.60 | 2.68 | 2.51 | 1.96% | 3.48% | 495969 | 12862万 | 37 | 40.51 | -418.13 | 8 | 跨境通 | 2024-04-10 三 | 2.64 | 2.68 | 2.55 | 2.66 | 2.53 | -4.85% | 3.74% | 531585 | 13763万 | 36.29 | 39.73 | -410.09 | 9 | 跨境通 | 2024-04-09 二 | 2.66 | 2.66 | 2.68 | 2.69 | 2.62 | 0.75% | 3.56% | 506056 | 13437万 | 38.14 | 41.76 | -430.99 | 10 | 跨境通 | 2024-04-08 一 | 2.79 | 2.87 | 2.66 | 2.82 | 2.65 | -7.32% | 8.44% | 1200688 | 32657万 | 37.86 | 41.44 | -427.78 | 11 | 跨境通 | 2024-04-03 三 | 2.75 | 2.69 | 2.87 | 2.96 | 2.73 | 6.69% | 12.37% | 1760824 | 51054万 | 40.85 | 44.72 | -461.55 | 12 | 跨境通 | 2024-04-02 二 | 2.70 | 2.70 | 2.69 | 2.75 | 2.67 | -0.37% | 2.71% | 385864 | 10459万 | 38.29 | 41.91 | -432.6 | 13 | 跨境通 | 2024-04-01 一 | 2.66 | 2.66 | 2.70 | 2.70 | 2.64 | 1.50% | 2.41% | 342943 | 9181万 | 38.43 | 42.07 | -434.21 | 14 | 跨境通 | 2024-03-29 五 | 2.67 | 2.66 | 2.66 | 2.68 | 2.60 | 0.00% | 2.05% | 290351 | 7667万 | 37.7 | 41.44 | -585.11 | 15 | 跨境通 | 2024-03-28 四 | 2.60 | 2.62 | 2.66 | 2.71 | 2.58 | 1.53% | 2.50% | 353763 | 9381万 | 37.7 | 41.44 | -585.11 | 16 | 跨境通 | 2024-03-27 三 | 2.77 | 2.73 | 2.62 | 2.79 | 2.62 | -4.03% | 3.28% | 464183 | 12488万 | 37.13 | 40.82 | -576.31 | 17 | 跨境通 | 2024-03-26 二 | 2.70 | 2.71 | 2.73 | 2.76 | 2.66 | 0.74% | 3.36% | 475757 | 12935万 | 38.69 | 42.53 | -600.51 | 18 | 跨境通 | 2024-03-25 一 | 2.82 | 2.84 | 2.71 | 2.84 | 2.71 | -4.58% | 3.64% | 515764 | 14300万 | 38.41 | 42.22 | -596.11 | 19 | 跨境通 | 2024-03-22 五 | 2.90 | 2.92 | 2.84 | 2.92 | 2.83 | -2.74% | 3.23% | 457374 | 13098万 | 40.25 | 44.25 | -624.71 | 20 | 跨境通 | 2024-03-21 四 | 2.96 | 2.94 | 2.92 | 2.99 | 2.90 | -0.68% | 3.47% | 491208 | 14409万 | 41.39 | 45.49 | -642.3 | 21 | 跨境通 | 2024-03-20 三 | 2.89 | 2.91 | 2.94 | 2.94 | 2.87 | 1.03% | 3.60% | 509740 | 14858万 | 41.67 | 45.81 | -646.7 | 22 | 跨境通 | 2024-03-19 二 | 2.90 | 2.89 | 2.91 | 2.99 | 2.89 | 0.69% | 4.53% | 642475 | 18903万 | 41.24 | 45.34 | -640.1 | 23 | 跨境通 | 2024-03-18 一 | 2.87 | 2.86 | 2.89 | 2.91 | 2.85 | 1.05% | 2.93% | 414952 | 11949万 | 40.96 | 45.03 | -635.7 | 24 | 跨境通 | 2024-03-15 五 | 2.83 | 2.83 | 2.86 | 2.87 | 2.81 | 1.06% | 1.99% | 282081 | 8017万 | 40.53 | 44.56 | -629.11 | 25 | 跨境通 | 2024-03-14 四 | 2.88 | 2.89 | 2.83 | 2.89 | 2.81 | -2.08% | 2.57% | 363566 | 10368万 | 40.11 | 44.09 | -622.51 | 26 | 跨境通 | 2024-03-08 五 | 2.77 | 2.77 | 2.75 | 2.79 | 2.71 | -0.72% | 2.50% | 354064 | 9728万 | 38.98 | 42.85 | -604.91 | 27 | 跨境通 | 2024-03-07 四 | 2.79 | 2.80 | 2.77 | 2.84 | 2.76 | -1.07% | 3.34% | 473524 | 13246万 | 39.26 | 43.16 | -609.31 | 28 | 跨境通 | 2024-03-06 三 | 2.77 | 2.79 | 2.80 | 2.83 | 2.75 | 0.36% | 2.83% | 401017 | 11202万 | 39.68 | 43.63 | -615.91 | 29 | 跨境通 | 2024-03-05 二 | 2.88 | 2.87 | 2.79 | 2.88 | 2.78 | -2.79% | 3.92% | 555418 | 15625万 | 39.54 | 43.47 | -613.71 | 30 | 跨境通 | 2024-03-04 一 | 2.89 | 2.92 | 2.87 | 2.91 | 2.80 | -1.71% | 4.87% | 689647 | 19693万 | 40.68 | 44.72 | -631.3 | 31 | 跨境通 | 2024-03-01 五 | 2.86 | 2.89 | 2.92 | 2.98 | 2.83 | 1.04% | 6.97% | 988101 | 28585万 | 41.39 | 45.49 | -642.3 | 32 | 跨境通 | 2024-02-29 四 | 2.70 | 2.72 | 2.89 | 2.97 | 2.69 | 6.25% | 6.73% | 953927 | 27123万 | 40.96 | 45.03 | -635.7 | 33 | 跨境通 | 2024-02-28 三 | 2.96 | 2.94 | 2.72 | 3.05 | 2.72 | -7.48% | 7.13% | 1010513 | 29419万 | 38.55 | 42.38 | -598.31 | 34 | 跨境通 | 2024-02-27 二 | 2.87 | 2.85 | 2.94 | 2.95 | 2.84 | 3.16% | 5.42% | 767669 | 22304万 | 41.67 | 45.81 | -646.7 | 35 | 跨境通 | 2024-02-26 一 | 2.82 | 2.89 | 2.85 | 2.92 | 2.80 | -1.38% | 5.99% | 849231 | 24198万 | 40.39 | 44.4 | -626.91 | 36 | 跨境通 | 2024-02-23 五 | 2.76 | 2.76 | 2.89 | 2.90 | 2.74 | 4.71% | 7.55% | 1069952 | 30158万 | 40.96 | 45.03 | -635.7 | 37 | 跨境通 | 2024-02-22 四 | 2.63 | 2.68 | 2.76 | 2.77 | 2.61 | 2.99% | 5.46% | 773829 | 21028万 | 39.12 | 43 | -607.11 | 38 | 跨境通 | 2024-02-21 三 | 2.60 | 2.60 | 2.68 | 2.85 | 2.57 | 3.08% | 6.48% | 918126 | 25116万 | 37.98 | 41.76 | -589.51 | 39 | 跨境通 | 2024-02-20 二 | 2.57 | 2.57 | 2.60 | 2.62 | 2.52 | 1.17% | 3.43% | 486541 | 12566万 | 36.85 | 40.51 | -571.91 | 40 | 跨境通 | 2024-02-19 一 | 2.50 | 2.47 | 2.57 | 2.59 | 2.50 | 4.05% | 3.83% | 543231 | 13911万 | 36.42 | 40.04 | -565.31 | 41 | 跨境通 | 2024-02-08 四 | 2.31 | 2.30 | 2.47 | 2.49 | 2.31 | 7.39% | 3.79% | 537090 | 12871万 | 35.01 | 38.48 | -543.32 | 42 | 跨境通 | 2024-02-07 三 | 2.36 | 2.35 | 2.30 | 2.44 | 2.30 | -2.13% | 3.43% | 486686 | 11525万 | 32.6 | 35.83 | -505.92 | 43 | 跨境通 | 2024-02-06 二 | 2.20 | 2.32 | 2.35 | 2.45 | 2.16 | 1.29% | 3.76% | 532920 | 12294万 | 33.31 | 36.61 | -516.92 | 44 | 跨境通 | 2024-02-05 一 | 2.54 | 2.58 | 2.32 | 2.54 | 2.32 | -10.08% | 4.43% | 627536 | 14941万 | 32.88 | 36.15 | -510.32 | 45 | 跨境通 | 2024-02-02 五 | 2.78 | 2.77 | 2.58 | 2.83 | 2.49 | -6.86% | 4.80% | 680892 | 18029万 | 36.57 | 40.2 | -567.51 | 46 | 跨境通 | 2024-02-01 四 | 2.90 | 2.91 | 2.77 | 2.91 | 2.74 | -4.81% | 3.69% | 523587 | 14740万 | 39.26 | 43.16 | -609.31 | 47 | 跨境通 | 2024-01-31 三 | 2.98 | 3.02 | 2.91 | 3.12 | 2.90 | -3.64% | 3.39% | 480660 | 14448万 | 41.24 | 45.34 | -640.1 | 48 | 跨境通 | 2024-01-30 二 | 3.14 | 3.17 | 3.02 | 3.17 | 3.02 | -4.73% | 2.74% | 387726 | 11962万 | 42.8 | 47.05 | -664.3 | 49 | 跨境通 | 2024-01-29 一 | 3.30 | 3.34 | 3.17 | 3.32 | 3.17 | -5.09% | 4.15% | 587904 | 18974万 | 44.93 | 49.39 | -697.29 | 50 | 跨境通 | 2024-01-26 五 | 3.20 | 3.25 | 3.34 | 3.39 | 3.18 | 2.77% | 7.24% | 1026481 | 33642万 | 47.34 | 52.04 | -734.69 | 51 | 跨境通 | 2024-01-25 四 | 3.07 | 3.09 | 3.25 | 3.39 | 3.04 | 5.18% | 7.48% | 1059923 | 34072万 | 46.06 | 50.64 | -714.89 | 52 | 跨境通 | 2024-01-24 三 | 3.03 | 3.02 | 3.09 | 3.14 | 2.98 | 2.32% | 3.61% | 511471 | 15708万 | 43.79 | 48.14 | -679.7 | 53 | 跨境通 | 2024-01-23 二 | 2.98 | 2.98 | 3.02 | 3.05 | 2.92 | 1.34% | 2.81% | 398793 | 11967万 | 42.8 | 47.05 | -664.3 | 54 | 跨境通 | 2024-01-22 一 | 3.14 | 3.14 | 2.98 | 3.18 | 2.93 | -5.10% | 3.56% | 504175 | 15486万 | 42.24 | 46.43 | -655.5 | 55 | 跨境通 | 2024-01-19 五 | 3.18 | 3.20 | 3.14 | 3.26 | 3.14 | -1.88% | 2.47% | 350563 | 11211万 | 44.5 | 48.92 | -690.7 | 56 | 跨境通 | 2024-01-18 四 | 3.22 | 3.26 | 3.20 | 3.30 | 3.12 | -1.84% | 4.23% | 599870 | 18983万 | 45.35 | 49.86 | -703.89 | 57 | 跨境通 | 2024-01-17 三 | 3.47 | 3.48 | 3.26 | 3.47 | 3.19 | -6.32% | 5.17% | 733346 | 24367万 | 46.2 | 50.79 | -717.09 | 58 | 跨境通 | 2024-01-16 二 | 3.57 | 3.59 | 3.48 | 3.59 | 3.43 | -3.06% | 4.21% | 596560 | 20888万 | 49.32 | 54.22 | -765.48 | 59 | 跨境通 | 2024-01-15 一 | 3.56 | 3.61 | 3.59 | 3.65 | 3.52 | -0.55% | 2.21% | 313770 | 11264万 | 50.88 | 55.93 | -789.68 | 60 | 跨境通 | 2024-01-12 五 | 3.67 | 3.69 | 3.61 | 3.68 | 3.61 | -2.17% | 3.01% | 426755 | 15547万 | 51.16 | 56.25 | -794.08 | 61 | 跨境通 | 2024-01-11 四 | 3.61 | 3.61 | 3.69 | 3.74 | 3.60 | 2.22% | 4.66% | 660728 | 24280万 | 52.3 | 57.49 | -811.68 | 62 | 跨境通 | 2024-01-10 三 | 3.60 | 3.59 | 3.61 | 3.65 | 3.51 | 0.56% | 3.13% | 444046 | 15884万 | 51.16 | 56.25 | -794.08 | 63 | 跨境通 | 2024-01-09 二 | 3.58 | 3.58 | 3.59 | 3.62 | 3.56 | 0.28% | 2.33% | 330818 | 11897万 | 50.88 | 55.93 | -789.68 | 64 | 跨境通 | 2024-01-08 一 | 3.59 | 3.57 | 3.58 | 3.60 | 3.55 | 0.28% | 2.24% | 317448 | 11363万 | 50.74 | 55.78 | -787.48 | 65 | 跨境通 | 2024-01-05 五 | 3.64 | 3.67 | 3.57 | 3.69 | 3.55 | -2.72% | 3.73% | 528489 | 19126万 | 50.6 | 55.62 | -785.28 | 66 | 跨境通 | 2024-01-04 四 | 3.69 | 3.71 | 3.67 | 3.70 | 3.64 | -1.08% | 3.52% | 498303 | 18286万 | 52.01 | 57.18 | -807.28 | 67 | 跨境通 | 2024-01-03 三 | 3.63 | 3.65 | 3.71 | 3.80 | 3.60 | 1.64% | 6.25% | 886150 | 32774万 | 52.58 | 57.8 | -816.08 | 68 | 跨境通 | 2024-01-02 二 | 3.70 | 3.74 | 3.65 | 3.75 | 3.65 | -2.41% | 5.64% | 799702 | 29426万 | 51.73 | 56.87 | -802.88 | 69 | 跨境通 | 2023-12-29 五 | 3.68 | 3.68 | 3.74 | 3.89 | 3.66 | 1.63% | 8.14% | 1153923 | 43548万 | 53.01 | 58.27 | -822.68 | 70 | 跨境通 | 2023-12-28 四 | 3.51 | 3.81 | 3.68 | 3.80 | 3.51 | -3.41% | 12.30% | 1743266 | 63604万 | 52.16 | 57.34 | -809.48 | 71 | 跨境通 | 2023-12-27 三 | 4.05 | 4.23 | 3.81 | 4.06 | 3.81 | -9.93% | 4.01% | 567780 | 21825万 | 54 | 59.36 | -838.07 | 72 | 跨境通 | 2023-12-26 二 | 4.30 | 4.33 | 4.23 | 4.37 | 4.19 | -2.31% | 7.60% | 1076547 | 45879万 | 59.95 | 65.91 | -930.46 | 73 | 跨境通 | 2023-12-25 一 | 4.24 | 4.26 | 4.33 | 4.38 | 4.17 | 1.64% | 9.34% | 1323764 | 56952万 | 61.37 | 67.46 | -952.46 | 74 | 跨境通 | 2023-12-22 五 | 4.29 | 4.36 | 4.26 | 4.44 | 4.21 | -2.29% | 12.16% | 1723394 | 74218万 | 60.38 | 66.37 | -937.06 | 75 | 跨境通 | 2023-12-21 四 | 4.13 | 4.19 | 4.36 | 4.49 | 4.11 | 4.06% | 16.12% | 2284558 | 99108万 | 61.79 | 67.93 | -959.06 | 76 | 跨境通 | 2023-12-20 三 | 4.16 | 4.17 | 4.19 | 4.35 | 4.11 | 0.48% | 9.20% | 1304500 | 55036万 | 59.38 | 65.28 | -921.66 | 77 | 跨境通 | 2023-12-19 二 | 4.21 | 4.31 | 4.17 | 4.26 | 4.13 | -3.25% | 9.42% | 1334576 | 55918万 | 59.1 | 64.97 | -917.26 | 78 | 跨境通 | 2023-12-18 一 | 4.21 | 4.32 | 4.31 | 4.52 | 4.17 | -0.23% | 19.07% | 2702453 | 116532万 | 61.09 | 67.15 | -948.06 | 79 | 跨境通 | 2023-12-15 五 | 3.91 | 3.93 | 4.32 | 4.32 | 3.80 | 9.92% | 10.86% | 1539357 | 63282万 | 61.23 | 67.31 | -950.26 | 80 | 跨境通 | 2023-12-14 四 | 3.95 | 3.97 | 3.93 | 4.03 | 3.92 | -1.01% | 3.01% | 426186 | 16901万 | 55.7 | 61.23 | -864.47 | 81 | 跨境通 | 2023-12-13 三 | 3.95 | 3.98 | 3.97 | 4.04 | 3.92 | -0.25% | 3.43% | 486840 | 19329万 | 56.27 | 61.85 | -873.27 | 82 | 跨境通 | 2023-12-12 二 | 4.02 | 3.98 | 3.98 | 4.04 | 3.96 | 0.00% | 2.63% | 373100 | 14896万 | 56.41 | 62.01 | -875.47 | 83 | 跨境通 | 2023-12-11 一 | 3.90 | 3.90 | 3.98 | 3.98 | 3.84 | 2.05% | 2.67% | 378517 | 14868万 | 56.41 | 62.01 | -875.47 | 84 | 跨境通 | 2023-12-08 五 | 4.03 | 4.01 | 3.90 | 4.03 | 3.88 | -2.74% | 4.28% | 606444 | 23852万 | 55.27 | 60.76 | -857.87 | 85 | 跨境通 | 2023-12-07 四 | 3.99 | 4.04 | 4.01 | 4.07 | 3.99 | -0.74% | 2.76% | 390579 | 15675万 | 56.83 | 62.48 | -882.07 | 86 | 跨境通 | 2023-12-06 三 | 3.98 | 4.00 | 4.04 | 4.09 | 3.95 | 1.00% | 3.63% | 514482 | 20687万 | 57.26 | 62.94 | -888.67 | 87 | 跨境通 | 2023-12-05 二 | 4.12 | 4.14 | 4.00 | 4.13 | 4.00 | -3.38% | 4.30% | 608896 | 24698万 | 56.69 | 62.32 | -879.87 | 88 | 跨境通 | 2023-12-04 一 | 4.11 | 4.15 | 4.14 | 4.27 | 4.11 | -0.24% | 6.63% | 939782 | 39267万 | 58.68 | 64.5 | -910.66 | 89 | 跨境通 | 2023-12-01 五 | 3.98 | 4.00 | 4.15 | 4.18 | 3.98 | 3.75% | 7.83% | 1110325 | 45885万 | 58.82 | 64.66 | -912.86 | 90 | 跨境通 | 2023-11-30 四 | 4.06 | 4.10 | 4.00 | 4.10 | 3.98 | -2.44% | 4.10% | 581356 | 23425万 | 56.69 | 62.32 | -879.87 | 91 | 跨境通 | 2023-11-29 三 | 4.08 | 4.02 | 4.10 | 4.13 | 4.03 | 1.99% | 6.26% | 886830 | 36211万 | 58.11 | 63.88 | -901.86 | 92 | 跨境通 | 2023-11-28 二 | 3.97 | 3.96 | 4.02 | 4.04 | 3.93 | 1.52% | 3.61% | 511690 | 20486万 | 56.98 | 62.63 | -884.27 | 93 | 跨境通 | 2023-11-27 一 | 3.98 | 4.00 | 3.96 | 4.02 | 3.93 | -1.00% | 3.39% | 480525 | 19049万 | 56.13 | 61.7 | -871.07 | 94 | 跨境通 | 2023-11-24 五 | 4.08 | 4.09 | 4.00 | 4.11 | 3.99 | -2.20% | 4.40% | 623723 | 25156万 | 56.69 | 62.32 | -879.87 | 95 | 跨境通 | 2023-11-23 四 | 4.06 | 4.09 | 4.09 | 4.11 | 4.03 | 0.00% | 4.39% | 621855 | 25350万 | 57.97 | 63.72 | -899.66 | 96 | 跨境通 | 2023-11-22 三 | 4.24 | 4.27 | 4.09 | 4.26 | 4.08 | -4.22% | 8.60% | 1219271 | 50538万 | 57.97 | 63.72 | -899.66 | 97 | 跨境通 | 2023-11-21 二 | 4.26 | 4.29 | 4.27 | 4.37 | 4.25 | -0.47% | 7.70% | 1091088 | 46964万 | 60.52 | 66.53 | -939.26 | 98 | 跨境通 | 2023-11-20 一 | 4.34 | 4.35 | 4.29 | 4.37 | 4.19 | -1.38% | 9.33% | 1322602 | 56346万 | 60.8 | 66.84 | -943.66 | 99 | 跨境通 | 2023-11-17 五 | 4.35 | 4.39 | 4.35 | 4.44 | 4.33 | -0.91% | 7.04% | 997884 | 43555万 | 61.65 | 67.77 | -956.86 | 100 | 跨境通 | 2023-11-16 四 | 4.33 | 4.39 | 4.39 | 4.47 | 4.32 | 0.00% | 9.88% | 1400667 | 61624万 | 62.22 | 68.4 | -965.65 | 101 | 跨境通 | 2023-11-15 三 | 4.42 | 4.46 | 4.39 | 4.48 | 4.32 | -1.57% | 10.84% | 1536209 | 67234万 | 62.22 | 68.4 | -965.65 | 102 | 跨境通 | 2023-11-14 二 | 4.52 | 4.53 | 4.46 | 4.63 | 4.42 | -1.55% | 13.01% | 1844385 | 82723万 | 63.21 | 69.49 | -981.05 | 103 | 跨境通 | 2023-11-13 一 | 4.46 | 4.31 | 4.53 | 4.73 | 4.45 | 5.10% | 19.62% | 2780688 | 126783万 | 64.2 | 70.58 | -996.45 | 104 | 跨境通 | 2023-11-10 五 | 4.18 | 4.22 | 4.31 | 4.50 | 4.15 | 2.13% | 12.16% | 1723319 | 75163万 | 61.09 | 67.15 | -948.06 | 105 | 跨境通 | 2023-11-09 四 | 4.50 | 4.52 | 4.22 | 4.52 | 4.21 | -6.64% | 12.26% | 1737532 | 75465万 | 59.81 | 65.75 | -928.26 | 106 | 跨境通 | 2023-11-08 三 | 4.50 | 4.56 | 4.52 | 4.59 | 4.42 | -0.88% | 11.96% | 1694809 | 76031万 | 64.06 | 70.42 | -994.25 | 107 | 跨境通 | 2023-11-07 二 | 4.43 | 4.48 | 4.56 | 4.63 | 4.36 | 1.79% | 15.81% | 2240139 | 100380万 | 64.63 | 71.05 | -1003.05 | 108 | 跨境通 | 2023-11-06 一 | 4.37 | 4.44 | 4.48 | 4.56 | 4.32 | 0.90% | 13.87% | 1965354 | 87611万 | 63.49 | 69.8 | -985.45 | 109 | 跨境通 | 2023-11-03 五 | 4.50 | 4.67 | 4.44 | 4.56 | 4.41 | -4.93% | 16.33% | 2314936 | 103674万 | 62.93 | 69.18 | -976.65 | 110 | 跨境通 | 2023-11-02 四 | 4.38 | 4.53 | 4.67 | 4.88 | 4.32 | 3.09% | 25.47% | 3609219 | 165041万 | 66.19 | 72.76 | -1027.25 | 111 | 跨境通 | 2023-11-01 三 | 4.46 | 4.42 | 4.53 | 4.85 | 4.39 | 2.49% | 30.89% | 4377371 | 200367万 | 64.2 | 70.58 | -996.45 | 112 | 跨境通 | 2023-10-31 二 | 3.99 | 4.02 | 4.42 | 4.42 | 3.93 | 9.95% | 14.97% | 2121739 | 88594万 | 62.64 | 68.87 | -972.25 | 113 | 跨境通 | 2023-10-30 一 | 4.06 | 4.18 | 4.02 | 4.11 | 3.92 | -3.83% | 10.97% | 1554288 | 62369万 | 56.98 | 62.63 | -884.27 | 114 | 跨境通 | 2023-10-27 五 | 4.07 | 4.11 | 4.18 | 4.52 | 4.04 | 1.70% | 17.48% | 2477255 | 105228万 | 59.24 | 65.13 | 413.68 | 115 | 跨境通 | 2023-10-26 四 | 4.03 | 4.07 | 4.11 | 4.16 | 4.00 | 0.98% | 8.01% | 1135644 | 46338万 | 58.25 | 64.04 | 406.75 | 116 | 跨境通 | 2023-10-25 三 | 4.03 | 4.11 | 4.07 | 4.12 | 4.03 | -0.97% | 9.64% | 1366033 | 55567万 | 57.68 | 63.41 | 402.79 | 117 | 跨境通 | 2023-10-24 二 | 4.13 | 4.10 | 4.11 | 4.18 | 3.93 | 0.24% | 13.88% | 1967680 | 80159万 | 58.25 | 64.04 | 406.75 | 118 | 跨境通 | 2023-10-23 一 | 3.90 | 3.96 | 4.10 | 4.15 | 3.86 | 3.54% | 12.28% | 1740617 | 70672万 | 58.11 | 63.88 | 405.76 | 119 | 跨境通 | 2023-10-20 五 | 3.88 | 3.92 | 3.96 | 4.00 | 3.83 | 1.02% | 7.93% | 1123466 | 44009万 | 56.13 | 61.7 | 391.91 | 120 | 跨境通 | 2023-10-19 四 | 3.91 | 3.99 | 3.92 | 4.07 | 3.88 | -1.75% | 9.64% | 1366855 | 53915万 | 55.56 | 61.08 | 387.95 | 121 | 跨境通 | 2023-10-18 三 | 4.03 | 4.04 | 3.99 | 4.21 | 3.97 | -1.24% | 18.89% | 2677929 | 109274万 | 56.55 | 62.17 | 394.88 | 122 | 跨境通 | 2023-10-17 二 | 3.62 | 3.67 | 4.04 | 4.04 | 3.62 | 10.08% | 9.84% | 1394203 | 55025万 | 57.26 | 62.94 | 399.83 | 123 | 跨境通 | 2023-10-16 一 | 3.62 | 3.68 | 3.67 | 3.78 | 3.57 | -0.27% | 3.52% | 498728 | 18335万 | 52.01 | 57.18 | 363.21 | 124 | 跨境通 | 2023-10-13 五 | 3.78 | 3.84 | 3.68 | 3.78 | 3.66 | -4.17% | 4.85% | 687778 | 25432万 | 52.16 | 57.34 | 364.2 | 125 | 跨境通 | 2023-10-12 四 | 3.76 | 3.75 | 3.84 | 3.95 | 3.73 | 2.40% | 6.35% | 899622 | 34346万 | 54.42 | 59.83 | 380.03 | 126 | 跨境通 | 2023-10-11 三 | 3.77 | 3.76 | 3.75 | 3.79 | 3.72 | -0.27% | 3.09% | 438238 | 16480万 | 53.15 | 58.43 | 371.13 | 127 | 跨境通 | 2023-10-10 二 | 3.78 | 3.80 | 3.76 | 3.86 | 3.73 | -1.05% | 4.99% | 707874 | 26846万 | 53.29 | 58.58 | 372.12 | 128 | 跨境通 | 2023-10-09 一 | 3.74 | 3.85 | 3.80 | 3.85 | 3.74 | -1.30% | 6.60% | 935049 | 35457万 | 53.86 | 59.21 | 376.07 | 129 | 跨境通 | 2023-09-28 四 | 3.89 | 3.86 | 3.85 | 4.08 | 3.84 | -0.26% | 11.96% | 1694411 | 66716万 | 54.57 | 59.98 | 381.02 | 130 | 跨境通 | 2023-09-27 三 | 3.51 | 3.51 | 3.86 | 3.86 | 3.47 | 9.97% | 8.31% | 1177480 | 44066万 | 54.71 | 60.14 | 382.01 | 131 | 跨境通 | 2023-09-26 二 | 3.50 | 3.51 | 3.51 | 3.53 | 3.45 | 0.00% | 1.25% | 177070 | 6193万 | 49.75 | 54.69 | 347.37 | 132 | 跨境通 | 2023-09-25 一 | 3.55 | 3.55 | 3.51 | 3.59 | 3.50 | -1.13% | 1.36% | 192257 | 6801万 | 49.75 | 54.69 | 347.37 | 133 | 跨境通 | 2023-09-22 五 | 3.49 | 3.49 | 3.55 | 3.56 | 3.48 | 1.72% | 1.40% | 198321 | 7007万 | 50.31 | 55.31 | 351.33 | 134 | 跨境通 | 2023-09-21 四 | 3.50 | 3.52 | 3.49 | 3.55 | 3.47 | -0.85% | 1.22% | 173279 | 6063万 | 49.46 | 54.38 | 345.39 | 135 | 跨境通 | 2023-09-20 三 | 3.57 | 3.56 | 3.52 | 3.57 | 3.51 | -1.12% | 1.02% | 144224 | 5107万 | 49.89 | 54.84 | 348.36 | 136 | 跨境通 | 2023-09-19 二 | 3.60 | 3.61 | 3.56 | 3.60 | 3.55 | -1.39% | 1.26% | 178045 | 6355万 | 50.46 | 55.47 | 352.32 | 137 | 跨境通 | 2023-09-18 一 | 3.53 | 3.53 | 3.61 | 3.63 | 3.48 | 2.27% | 2.36% | 333814 | 11938万 | 51.16 | 56.25 | 357.27 | 138 | 跨境通 | 2023-09-15 五 | 3.63 | 3.62 | 3.53 | 3.64 | 3.50 | -2.49% | 2.65% | 375063 | 13289万 | 50.03 | 55 | 349.35 | 139 | 跨境通 | 2023-09-14 四 | 3.67 | 3.69 | 3.62 | 3.69 | 3.60 | -1.90% | 1.48% | 209668 | 7609万 | 51.31 | 56.4 | 358.26 | 140 | 跨境通 | 2023-09-13 三 | 3.74 | 3.74 | 3.69 | 3.74 | 3.65 | -1.34% | 1.76% | 249467 | 9185万 | 52.3 | 57.49 | 365.19 | 141 | 跨境通 | 2023-09-12 二 | 3.69 | 3.69 | 3.74 | 3.77 | 3.67 | 1.36% | 2.46% | 349355 | 13064万 | 53.01 | 58.27 | 370.14 | 142 | 跨境通 | 2023-09-11 一 | 3.67 | 3.69 | 3.69 | 3.70 | 3.59 | 0.00% | 2.08% | 294638 | 10801万 | 52.3 | 57.49 | 365.19 | 143 | 跨境通 | 2023-09-08 五 | 3.64 | 3.65 | 3.69 | 3.69 | 3.63 | 1.10% | 1.78% | 252677 | 9269万 | 52.3 | 57.49 | 365.19 | 144 | 跨境通 | 2023-09-07 四 | 3.76 | 3.76 | 3.65 | 3.76 | 3.64 | -2.93% | 3.32% | 471158 | 17354万 | 51.73 | 56.87 | 361.23 | 145 | 跨境通 | 2023-09-06 三 | 3.78 | 3.78 | 3.76 | 3.79 | 3.72 | -0.53% | 2.18% | 309669 | 11600万 | 53.29 | 58.58 | 372.12 | 146 | 跨境通 | 2023-09-05 二 | 3.85 | 3.88 | 3.78 | 3.86 | 3.76 | -2.58% | 3.21% | 455529 | 17311万 | 53.57 | 58.89 | 374.09 | 147 | 跨境通 | 2023-09-04 一 | 3.85 | 3.85 | 3.88 | 3.88 | 3.80 | 0.78% | 3.34% | 473763 | 18243万 | 54.99 | 60.45 | 383.99 | 148 | 跨境通 | 2023-09-01 五 | 3.81 | 3.81 | 3.85 | 3.90 | 3.76 | 1.05% | 3.32% | 471019 | 18095万 | 54.57 | 59.98 | 381.02 | 149 | 跨境通 | 2023-08-31 四 | 3.96 | 4.00 | 3.81 | 3.98 | 3.80 | -4.75% | 5.77% | 818240 | 31572万 | 54 | 59.36 | 377.06 | 150 | 跨境通 | 2023-08-30 三 | 4.08 | 4.08 | 4.00 | 4.10 | 3.97 | -1.96% | 5.24% | 726866 | 29222万 | 55.52 | 62.32 | 395.87 | 151 | 跨境通 | 2023-08-29 二 | 3.96 | 3.95 | 4.08 | 4.14 | 3.89 | 3.29% | 7.25% | 1006465 | 40479万 | 56.63 | 63.57 | 217.47 | 152 | 跨境通 | 2023-08-28 一 | 4.22 | 4.00 | 3.95 | 4.22 | 3.92 | -1.25% | 6.95% | 964589 | 39077万 | 54.83 | 61.54 | 210.54 | 153 | 跨境通 | 2023-08-25 五 | 4.03 | 4.11 | 4.00 | 4.07 | 3.96 | -2.68% | 5.64% | 783344 | 31403万 | 55.52 | 62.32 | 213.2 | 154 | 跨境通 | 2023-08-23 三 | 4.07 | 4.14 | 3.92 | 4.07 | 3.91 | -5.31% | 7.12% | 988731 | 39397万 | 54.41 | 61.08 | 208.94 | 155 | 跨境通 | 2023-08-22 二 | 3.90 | 3.94 | 4.14 | 4.29 | 3.86 | 5.08% | 12.28% | 1704266 | 70136万 | 57.47 | 64.5 | 220.67 |
|
行情刷新 | 流通股东
|