| 股票名称 | 代码 002707 | 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 | 众信旅游 | 2024-04-26 五 | 6.37 | 6.38 | 6.45 | 6.47 | 6.31 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 众信旅游 | 2024-04-25 四 | 6.44 | 6.49 | 6.38 | 6.54 | 6.30 | -1.69% | 2.22% | 180661 | 11567万 | 51.97 | 62.7 | -83.11 | 3 | 众信旅游 | 2024-04-24 三 | 6.28 | 6.34 | 6.49 | 6.54 | 6.27 | 2.37% | 2.22% | 180826 | 11681万 | 52.87 | 63.78 | -84.55 | 4 | 众信旅游 | 2024-04-23 二 | 6.27 | 6.33 | 6.34 | 6.43 | 6.21 | 0.16% | 2.16% | 176019 | 11201万 | 51.65 | 62.3 | -82.59 | 5 | 众信旅游 | 2024-04-22 一 | 6.17 | 6.22 | 6.33 | 6.38 | 6.01 | 1.77% | 3.08% | 250789 | 15620万 | 51.56 | 62.21 | -82.46 | 6 | 众信旅游 | 2024-04-19 五 | 6.35 | 6.43 | 6.22 | 6.39 | 6.16 | -3.27% | 2.92% | 237612 | 14808万 | 50.67 | 61.12 | -81.03 | 7 | 众信旅游 | 2024-04-18 四 | 6.30 | 6.28 | 6.43 | 6.63 | 6.28 | 2.39% | 3.69% | 300755 | 19492万 | 52.38 | 63.19 | -83.76 | 8 | 众信旅游 | 2024-04-17 三 | 6.05 | 6.07 | 6.28 | 6.40 | 6.05 | 3.46% | 3.48% | 283296 | 17812万 | 51.16 | 61.71 | -81.81 | 9 | 众信旅游 | 2024-04-16 二 | 6.58 | 6.74 | 6.07 | 6.68 | 6.07 | -9.94% | 4.92% | 400413 | 24777万 | 49.45 | 59.65 | -79.07 | 10 | 众信旅游 | 2024-04-15 一 | 7.08 | 7.20 | 6.74 | 7.09 | 6.54 | -6.39% | 5.20% | 423634 | 28813万 | 54.9 | 66.23 | -87.8 | 11 | 众信旅游 | 2024-04-12 五 | 7.13 | 7.15 | 7.20 | 7.43 | 6.98 | 0.70% | 6.15% | 501123 | 35891万 | 58.65 | 70.76 | -93.79 | 12 | 众信旅游 | 2024-04-11 四 | 6.80 | 6.89 | 7.15 | 7.15 | 6.73 | 3.77% | 4.82% | 392678 | 27502万 | 58.24 | 70.26 | -93.14 | 13 | 众信旅游 | 2024-04-10 三 | 6.76 | 6.79 | 6.89 | 7.00 | 6.70 | 1.47% | 3.83% | 311987 | 21485万 | 56.13 | 67.71 | -89.76 | 14 | 众信旅游 | 2024-04-09 二 | 6.51 | 6.57 | 6.79 | 6.89 | 6.51 | 3.35% | 3.13% | 255238 | 17234万 | 55.31 | 66.73 | -88.45 | 15 | 众信旅游 | 2024-04-08 一 | 6.80 | 6.74 | 6.57 | 6.85 | 6.55 | -2.52% | 2.41% | 196031 | 13123万 | 53.52 | 64.56 | -85.59 | 16 | 众信旅游 | 2024-04-03 三 | 6.78 | 6.83 | 6.74 | 6.79 | 6.66 | -1.32% | 1.88% | 152822 | 10278万 | 54.9 | 66.23 | -87.8 | 17 | 众信旅游 | 2024-04-02 二 | 6.74 | 6.74 | 6.83 | 6.85 | 6.71 | 1.34% | 2.59% | 210605 | 14305万 | 55.64 | 67.12 | -88.97 | 18 | 众信旅游 | 2024-04-01 一 | 6.71 | 6.71 | 6.74 | 6.79 | 6.62 | 0.45% | 2.01% | 163955 | 10982万 | 54.9 | 66.23 | -87.8 | 19 | 众信旅游 | 2024-03-29 五 | 6.48 | 6.47 | 6.71 | 6.71 | 6.44 | 3.71% | 1.90% | 154538 | 10198万 | 54.66 | 65.94 | -87.41 | 20 | 众信旅游 | 2024-03-28 四 | 6.28 | 6.28 | 6.47 | 6.54 | 6.28 | 3.03% | 1.97% | 160874 | 10373万 | 52.7 | 63.58 | -84.28 | 21 | 众信旅游 | 2024-03-27 三 | 6.58 | 6.59 | 6.28 | 6.66 | 6.26 | -4.70% | 2.29% | 186865 | 12084万 | 51.16 | 61.71 | -81.81 | 22 | 众信旅游 | 2024-03-26 二 | 6.72 | 6.72 | 6.59 | 6.76 | 6.48 | -1.93% | 2.05% | 166754 | 11013万 | 53.68 | 64.76 | -85.85 | 23 | 众信旅游 | 2024-03-25 一 | 6.89 | 6.89 | 6.72 | 6.92 | 6.69 | -2.47% | 2.58% | 210237 | 14247万 | 54.74 | 66.04 | -87.54 | 24 | 众信旅游 | 2024-03-22 五 | 6.96 | 7.00 | 6.89 | 7.05 | 6.86 | -1.57% | 2.07% | 168850 | 11723万 | 56.13 | 67.71 | -89.76 | 25 | 众信旅游 | 2024-03-21 四 | 6.98 | 6.91 | 7.00 | 7.11 | 6.93 | 1.30% | 2.29% | 186681 | 13078万 | 57.02 | 68.79 | -91.19 | 26 | 众信旅游 | 2024-03-20 三 | 6.81 | 6.81 | 6.91 | 6.96 | 6.80 | 1.47% | 1.83% | 148938 | 10262万 | 56.29 | 67.91 | -90.02 | 27 | 众信旅游 | 2024-03-19 二 | 6.83 | 6.86 | 6.81 | 6.89 | 6.78 | -0.73% | 1.57% | 127839 | 8716万 | 55.47 | 66.92 | -88.71 | 28 | 众信旅游 | 2024-03-18 一 | 6.80 | 6.84 | 6.86 | 6.92 | 6.77 | 0.29% | 1.81% | 147485 | 10067万 | 55.88 | 67.41 | -89.37 | 29 | 众信旅游 | 2024-03-15 五 | 6.80 | 6.83 | 6.84 | 6.98 | 6.73 | 0.15% | 2.28% | 185448 | 12683万 | 55.72 | 67.22 | -89.1 | 30 | 众信旅游 | 2024-03-14 四 | 6.64 | 6.64 | 6.83 | 6.88 | 6.63 | 2.86% | 3.48% | 283519 | 19249万 | 55.64 | 67.12 | -88.97 | 31 | 众信旅游 | 2024-03-08 五 | 6.50 | 6.61 | 6.42 | 6.53 | 6.26 | -2.87% | 3.71% | 302139 | 19234万 | 52.3 | 63.09 | -83.63 | 32 | 众信旅游 | 2024-03-07 四 | 6.40 | 6.40 | 6.61 | 6.88 | 6.37 | 3.28% | 4.00% | 325858 | 21498万 | 53.85 | 64.96 | -86.11 | 33 | 众信旅游 | 2024-03-06 三 | 6.39 | 6.39 | 6.40 | 6.45 | 6.27 | 0.16% | 1.42% | 115546 | 7336万 | 52.13 | 62.89 | -83.37 | 34 | 众信旅游 | 2024-03-05 二 | 6.42 | 6.46 | 6.39 | 6.56 | 6.34 | -1.08% | 1.77% | 144309 | 9268万 | 52.05 | 62.8 | -83.24 | 35 | 众信旅游 | 2024-03-04 一 | 6.46 | 6.46 | 6.46 | 6.65 | 6.35 | 0.00% | 1.91% | 155578 | 10071万 | 52.62 | 63.48 | -84.15 | 36 | 众信旅游 | 2024-03-01 五 | 6.22 | 6.21 | 6.46 | 6.46 | 6.16 | 4.03% | 2.49% | 203057 | 12835万 | 52.62 | 63.48 | -84.15 | 37 | 众信旅游 | 2024-02-29 四 | 6.05 | 6.06 | 6.21 | 6.21 | 6.02 | 2.48% | 2.04% | 166513 | 10218万 | 50.59 | 61.03 | -80.9 | 38 | 众信旅游 | 2024-02-28 三 | 6.40 | 6.39 | 6.06 | 6.49 | 6.05 | -5.16% | 2.85% | 232318 | 14671万 | 49.36 | 59.55 | -78.94 | 39 | 众信旅游 | 2024-02-27 二 | 6.23 | 6.23 | 6.39 | 6.40 | 6.19 | 2.57% | 1.85% | 150755 | 9558万 | 52.05 | 62.8 | -83.24 | 40 | 众信旅游 | 2024-02-26 一 | 6.29 | 6.30 | 6.23 | 6.34 | 6.17 | -1.11% | 1.76% | 143560 | 8971万 | 50.75 | 61.22 | -81.16 | 41 | 众信旅游 | 2024-02-23 五 | 6.25 | 6.21 | 6.30 | 6.32 | 6.14 | 1.45% | 2.14% | 174710 | 10889万 | 51.32 | 61.91 | -82.07 | 42 | 众信旅游 | 2024-02-22 四 | 6.10 | 6.13 | 6.21 | 6.28 | 6.05 | 1.31% | 1.83% | 149079 | 9244万 | 50.59 | 61.03 | -80.9 | 43 | 众信旅游 | 2024-02-21 三 | 6.08 | 6.13 | 6.13 | 6.27 | 6.03 | 0.00% | 1.59% | 129785 | 8014万 | 49.94 | 60.24 | -79.86 | 44 | 众信旅游 | 2024-02-20 二 | 6.05 | 6.11 | 6.13 | 6.19 | 5.98 | 0.33% | 1.51% | 122835 | 7481万 | 49.94 | 60.24 | -79.86 | 45 | 众信旅游 | 2024-02-19 一 | 6.22 | 6.08 | 6.11 | 6.48 | 6.05 | 0.49% | 2.20% | 178988 | 11069万 | 49.77 | 60.04 | -79.59 | 46 | 众信旅游 | 2024-02-08 四 | 5.58 | 5.56 | 6.08 | 6.11 | 5.57 | 9.35% | 2.70% | 219599 | 12856万 | 49.53 | 59.75 | -79.2 | 47 | 众信旅游 | 2024-02-07 三 | 5.70 | 5.50 | 5.56 | 5.73 | 5.45 | 1.09% | 1.92% | 156788 | 8804万 | 45.29 | 54.64 | -72.43 | 48 | 众信旅游 | 2024-02-06 二 | 5.04 | 5.30 | 5.50 | 5.65 | 4.90 | 3.77% | 2.12% | 172872 | 9106万 | 44.8 | 54.05 | -71.65 | 49 | 众信旅游 | 2024-02-05 一 | 5.79 | 5.89 | 5.30 | 5.79 | 5.30 | -10.02% | 3.05% | 248391 | 13524万 | 43.17 | 52.08 | -69.04 | 50 | 众信旅游 | 2024-02-02 五 | 5.88 | 5.87 | 5.89 | 6.26 | 5.57 | 0.34% | 2.75% | 223838 | 13223万 | 47.98 | 57.88 | -76.73 | 51 | 众信旅游 | 2024-02-01 四 | 6.13 | 6.13 | 5.87 | 6.14 | 5.85 | -4.24% | 2.16% | 175775 | 10463万 | 47.82 | 57.69 | -76.47 | 52 | 众信旅游 | 2024-01-31 三 | 6.56 | 6.58 | 6.13 | 6.58 | 6.09 | -6.84% | 2.39% | 194824 | 12300万 | 49.94 | 60.24 | -79.86 | 53 | 众信旅游 | 2024-01-30 二 | 6.82 | 6.88 | 6.58 | 6.90 | 6.57 | -4.36% | 1.85% | 150888 | 10141万 | 53.6 | 64.66 | -85.72 | 54 | 众信旅游 | 2024-01-29 一 | 7.14 | 7.10 | 6.88 | 7.18 | 6.86 | -3.10% | 1.60% | 130362 | 9134万 | 56.04 | 67.61 | -89.63 | 55 | 众信旅游 | 2024-01-26 五 | 7.16 | 7.27 | 7.10 | 7.28 | 7.02 | -2.34% | 2.15% | 175076 | 12525万 | 57.84 | 69.77 | -92.49 | 56 | 众信旅游 | 2024-01-25 四 | 6.76 | 6.76 | 7.27 | 7.33 | 6.66 | 7.54% | 3.09% | 251877 | 17670万 | 59.22 | 71.44 | -94.71 | 57 | 众信旅游 | 2024-01-24 三 | 6.62 | 6.55 | 6.76 | 6.79 | 6.50 | 3.21% | 1.47% | 120017 | 7987万 | 55.07 | 66.43 | -88.06 | 58 | 众信旅游 | 2024-01-23 二 | 6.67 | 6.67 | 6.55 | 6.68 | 6.37 | -1.80% | 1.75% | 142876 | 9287万 | 53.36 | 64.37 | -85.33 | 59 | 众信旅游 | 2024-01-22 一 | 7.12 | 7.22 | 6.67 | 7.17 | 6.52 | -7.62% | 2.25% | 183106 | 12559万 | 54.33 | 65.55 | -86.89 | 60 | 众信旅游 | 2024-01-19 五 | 6.96 | 6.98 | 7.22 | 7.32 | 6.89 | 3.44% | 2.63% | 214391 | 15350万 | 58.81 | 70.95 | -94.05 | 61 | 众信旅游 | 2024-01-18 四 | 7.10 | 7.12 | 6.98 | 7.10 | 6.74 | -1.97% | 2.52% | 205491 | 14107万 | 56.86 | 68.59 | -90.93 | 62 | 众信旅游 | 2024-01-17 三 | 7.43 | 7.46 | 7.12 | 7.43 | 7.09 | -4.56% | 2.08% | 169423 | 12268万 | 58 | 69.97 | -92.75 | 63 | 众信旅游 | 2024-01-16 二 | 7.30 | 7.30 | 7.46 | 7.48 | 7.26 | 2.19% | 3.15% | 256464 | 18965万 | 60.77 | 73.31 | -97.18 | 64 | 众信旅游 | 2024-01-15 一 | 7.08 | 7.08 | 7.30 | 7.38 | 7.04 | 3.11% | 2.49% | 202742 | 14753万 | 59.47 | 71.74 | -95.1 | 65 | 众信旅游 | 2024-01-12 五 | 7.16 | 7.17 | 7.08 | 7.18 | 7.05 | -1.26% | 1.23% | 100561 | 7130万 | 57.67 | 69.58 | -92.23 | 66 | 众信旅游 | 2024-01-11 四 | 7.15 | 7.19 | 7.17 | 7.33 | 7.14 | -0.28% | 1.64% | 133292 | 9596万 | 58.41 | 70.46 | -93.4 | 67 | 众信旅游 | 2024-01-10 三 | 7.39 | 7.40 | 7.19 | 7.39 | 7.16 | -2.84% | 1.95% | 159240 | 11502万 | 58.57 | 70.66 | -93.66 | 68 | 众信旅游 | 2024-01-09 二 | 7.15 | 7.23 | 7.40 | 7.55 | 7.15 | 2.35% | 2.95% | 240199 | 17815万 | 60.28 | 72.72 | -96.4 | 69 | 众信旅游 | 2024-01-08 一 | 7.31 | 7.31 | 7.23 | 7.47 | 7.23 | -1.09% | 1.84% | 150195 | 11031万 | 58.9 | 71.05 | -94.19 | 70 | 众信旅游 | 2024-01-05 五 | 7.42 | 7.45 | 7.31 | 7.53 | 7.30 | -1.88% | 1.84% | 149485 | 11057万 | 59.55 | 71.84 | -95.23 | 71 | 众信旅游 | 2024-01-04 四 | 7.38 | 7.39 | 7.45 | 7.50 | 7.30 | 0.81% | 2.07% | 168477 | 12496万 | 60.69 | 73.21 | -97.05 | 72 | 众信旅游 | 2024-01-03 三 | 7.36 | 7.39 | 7.39 | 7.50 | 7.30 | 0.00% | 2.51% | 204378 | 15094万 | 60.2 | 72.62 | -96.27 | 73 | 众信旅游 | 2024-01-02 二 | 7.15 | 7.14 | 7.39 | 7.63 | 7.10 | 3.50% | 3.34% | 272007 | 20136万 | 60.2 | 72.62 | -96.27 | 74 | 众信旅游 | 2023-12-29 五 | 7.10 | 7.13 | 7.14 | 7.20 | 7.09 | 0.14% | 1.03% | 83544 | 5958万 | 58.16 | 70.17 | -93.01 | 75 | 众信旅游 | 2023-12-28 四 | 6.94 | 6.94 | 7.13 | 7.16 | 6.87 | 2.74% | 1.44% | 116904 | 8259万 | 58.08 | 70.07 | -92.88 | 76 | 众信旅游 | 2023-12-27 三 | 6.81 | 6.83 | 6.94 | 6.95 | 6.80 | 1.61% | 0.94% | 76550 | 5263万 | 56.53 | 68.2 | -90.41 | 77 | 众信旅游 | 2023-12-26 二 | 6.89 | 6.89 | 6.83 | 6.95 | 6.82 | -0.87% | 0.86% | 69961 | 4808万 | 55.64 | 67.12 | -88.97 | 78 | 众信旅游 | 2023-12-25 一 | 6.96 | 7.00 | 6.89 | 7.00 | 6.83 | -1.57% | 1.17% | 95691 | 6602万 | 56.13 | 67.71 | -89.76 | 79 | 众信旅游 | 2023-12-22 五 | 7.22 | 7.24 | 7.00 | 7.26 | 6.97 | -3.31% | 1.52% | 123814 | 8780万 | 57.02 | 68.79 | -91.19 | 80 | 众信旅游 | 2023-12-21 四 | 7.08 | 7.13 | 7.24 | 7.24 | 7.03 | 1.54% | 1.07% | 87317 | 6265万 | 58.98 | 71.15 | -94.32 | 81 | 众信旅游 | 2023-12-20 三 | 7.34 | 7.31 | 7.13 | 7.38 | 7.12 | -2.46% | 1.38% | 112554 | 8118万 | 58.08 | 70.07 | -92.88 | 82 | 众信旅游 | 2023-12-19 二 | 7.19 | 7.19 | 7.31 | 7.42 | 7.19 | 1.67% | 1.98% | 160974 | 11795万 | 59.55 | 71.84 | -95.23 | 83 | 众信旅游 | 2023-12-18 一 | 7.39 | 7.39 | 7.19 | 7.39 | 7.16 | -2.71% | 1.81% | 147681 | 10699万 | 58.57 | 70.66 | -93.66 | 84 | 众信旅游 | 2023-12-15 五 | 7.45 | 7.43 | 7.39 | 7.48 | 7.35 | -0.54% | 1.40% | 114166 | 8465万 | 60.2 | 72.62 | -96.27 | 85 | 众信旅游 | 2023-12-14 四 | 7.46 | 7.45 | 7.43 | 7.64 | 7.41 | -0.27% | 1.76% | 143710 | 10783万 | 60.52 | 73.02 | -96.79 | 86 | 众信旅游 | 2023-12-13 三 | 7.58 | 7.64 | 7.45 | 7.68 | 7.40 | -2.49% | 2.21% | 180210 | 13600万 | 60.69 | 73.21 | -97.05 | 87 | 众信旅游 | 2023-12-12 二 | 7.43 | 7.44 | 7.64 | 7.75 | 7.40 | 2.69% | 2.81% | 229300 | 17368万 | 62.24 | 75.08 | -99.53 | 88 | 众信旅游 | 2023-12-11 一 | 7.45 | 7.55 | 7.44 | 7.57 | 7.32 | -1.46% | 2.48% | 201949 | 14975万 | 60.61 | 73.11 | -96.92 | 89 | 众信旅游 | 2023-12-08 五 | 7.69 | 7.65 | 7.55 | 7.99 | 7.49 | -1.31% | 4.52% | 368542 | 28425万 | 61.5 | 74.19 | -98.35 | 90 | 众信旅游 | 2023-12-07 四 | 7.40 | 7.47 | 7.65 | 7.70 | 7.36 | 2.41% | 3.30% | 268798 | 20386万 | 62.32 | 75.18 | -99.66 | 91 | 众信旅游 | 2023-12-06 三 | 7.33 | 7.38 | 7.47 | 7.49 | 7.30 | 1.22% | 1.73% | 140666 | 10433万 | 60.85 | 73.41 | -97.31 | 92 | 众信旅游 | 2023-12-05 二 | 7.35 | 7.38 | 7.38 | 7.51 | 7.33 | 0.00% | 2.11% | 171641 | 12742万 | 60.12 | 72.52 | -96.14 | 93 | 众信旅游 | 2023-12-04 一 | 7.39 | 7.41 | 7.38 | 7.45 | 7.35 | -0.40% | 1.88% | 153183 | 11335万 | 60.12 | 72.52 | -96.14 | 94 | 众信旅游 | 2023-12-01 五 | 7.45 | 7.44 | 7.41 | 7.53 | 7.39 | -0.40% | 1.86% | 151910 | 11307万 | 60.36 | 72.82 | -96.53 | 95 | 众信旅游 | 2023-11-30 四 | 7.23 | 7.29 | 7.44 | 7.49 | 7.22 | 2.06% | 2.72% | 221657 | 16388万 | 60.61 | 73.11 | -96.92 | 96 | 众信旅游 | 2023-11-29 三 | 7.36 | 7.39 | 7.29 | 7.40 | 7.25 | -1.35% | 1.65% | 134671 | 9844万 | 59.38 | 71.64 | -94.97 | 97 | 众信旅游 | 2023-11-28 二 | 7.20 | 7.32 | 7.39 | 7.43 | 7.12 | 0.96% | 2.70% | 219642 | 16088万 | 60.2 | 72.62 | -96.27 | 98 | 众信旅游 | 2023-11-27 一 | 7.57 | 7.40 | 7.32 | 7.77 | 7.30 | -1.08% | 4.29% | 349420 | 26227万 | 59.63 | 71.93 | -95.36 | 99 | 众信旅游 | 2023-11-24 五 | 7.31 | 7.35 | 7.40 | 7.41 | 7.27 | 0.68% | 2.50% | 203252 | 14933万 | 60.28 | 72.72 | -96.4 | 100 | 众信旅游 | 2023-11-23 四 | 7.15 | 7.18 | 7.35 | 7.43 | 7.07 | 2.37% | 3.63% | 295974 | 21543万 | 59.87 | 72.23 | -95.75 | 101 | 众信旅游 | 2023-11-22 三 | 7.16 | 7.17 | 7.18 | 7.32 | 7.12 | 0.14% | 2.78% | 226546 | 16423万 | 58.49 | 70.56 | -93.53 | 102 | 众信旅游 | 2023-11-21 二 | 7.15 | 7.12 | 7.17 | 7.27 | 7.13 | 0.70% | 2.40% | 195355 | 14067万 | 58.41 | 70.46 | -93.4 | 103 | 众信旅游 | 2023-11-20 一 | 7.09 | 7.12 | 7.12 | 7.15 | 7.03 | 0.00% | 2.04% | 166142 | 11793万 | 58 | 69.97 | -92.75 | 104 | 众信旅游 | 2023-11-17 五 | 7.13 | 7.30 | 7.12 | 7.23 | 7.08 | -2.47% | 3.80% | 309739 | 22095万 | 58 | 69.97 | -92.75 | 105 | 众信旅游 | 2023-11-16 四 | 7.07 | 7.00 | 7.30 | 7.58 | 7.01 | 4.29% | 6.27% | 510807 | 37134万 | 59.47 | 71.74 | -95.1 | 106 | 众信旅游 | 2023-11-15 三 | 7.07 | 6.96 | 7.00 | 7.07 | 6.96 | 0.57% | 1.45% | 117804 | 8250万 | 57.02 | 68.79 | -91.19 | 107 | 众信旅游 | 2023-11-14 二 | 6.90 | 6.89 | 6.96 | 6.96 | 6.87 | 1.02% | 1.24% | 100861 | 6987万 | 56.7 | 68.4 | -90.67 | 108 | 众信旅游 | 2023-11-13 一 | 6.81 | 6.81 | 6.89 | 6.91 | 6.77 | 1.17% | 1.45% | 117779 | 8098万 | 56.13 | 67.71 | -89.76 | 109 | 众信旅游 | 2023-11-10 五 | 6.83 | 6.81 | 6.81 | 6.85 | 6.74 | 0.00% | 0.90% | 73210 | 4970万 | 55.47 | 66.92 | -88.71 | 110 | 众信旅游 | 2023-11-09 四 | 6.87 | 6.88 | 6.81 | 6.96 | 6.78 | -1.02% | 1.12% | 90956 | 6227万 | 55.47 | 66.92 | -88.71 | 111 | 众信旅游 | 2023-11-08 三 | 6.82 | 6.86 | 6.88 | 6.92 | 6.81 | 0.29% | 1.24% | 100863 | 6933万 | 56.04 | 67.61 | -89.63 | 112 | 众信旅游 | 2023-11-07 二 | 6.88 | 6.89 | 6.86 | 6.89 | 6.73 | -0.44% | 1.50% | 121964 | 8299万 | 55.88 | 67.41 | -89.37 | 113 | 众信旅游 | 2023-11-06 一 | 6.84 | 6.78 | 6.89 | 6.90 | 6.77 | 1.62% | 1.71% | 139340 | 9530万 | 56.13 | 67.71 | -89.76 | 114 | 众信旅游 | 2023-11-03 五 | 6.72 | 6.74 | 6.78 | 6.82 | 6.72 | 0.59% | 1.26% | 102297 | 6944万 | 55.23 | 66.63 | -88.32 | 115 | 众信旅游 | 2023-11-02 四 | 6.82 | 6.81 | 6.74 | 6.87 | 6.73 | -1.03% | 1.22% | 99104 | 6722万 | 54.9 | 66.23 | -87.8 | 116 | 众信旅游 | 2023-11-01 三 | 6.91 | 6.89 | 6.81 | 6.95 | 6.79 | -1.16% | 1.53% | 124945 | 8567万 | 55.47 | 66.92 | -88.71 | 117 | 众信旅游 | 2023-10-31 二 | 6.83 | 6.84 | 6.89 | 6.96 | 6.80 | 0.73% | 2.07% | 168687 | 11582万 | 56.13 | 67.71 | -89.76 | 118 | 众信旅游 | 2023-10-30 一 | 6.77 | 6.77 | 6.84 | 6.85 | 6.72 | 1.03% | 1.79% | 146053 | 9918万 | 55.72 | 67.22 | -38.4 | 119 | 众信旅游 | 2023-10-27 五 | 6.65 | 6.70 | 6.77 | 6.78 | 6.61 | 1.04% | 2.17% | 176752 | 11913万 | 55.15 | 66.53 | -38.01 | 120 | 众信旅游 | 2023-10-26 四 | 6.77 | 6.92 | 6.70 | 6.85 | 6.65 | -3.18% | 4.04% | 329426 | 22146万 | 54.58 | 65.84 | -37.62 | 121 | 众信旅游 | 2023-10-25 三 | 6.38 | 6.29 | 6.92 | 6.92 | 6.37 | 10.02% | 2.97% | 241949 | 16538万 | 56.37 | 68 | -38.85 | 122 | 众信旅游 | 2023-10-24 二 | 6.21 | 6.21 | 6.29 | 6.36 | 6.21 | 1.29% | 1.41% | 115205 | 7253万 | 51.24 | 61.81 | -35.31 | 123 | 众信旅游 | 2023-10-23 一 | 6.34 | 6.34 | 6.21 | 6.35 | 6.15 | -2.05% | 1.21% | 98708 | 6142万 | 50.59 | 61.03 | -34.86 | 124 | 众信旅游 | 2023-10-20 五 | 6.37 | 6.41 | 6.34 | 6.44 | 6.31 | -1.09% | 1.21% | 98681 | 6280万 | 51.65 | 62.3 | -35.59 | 125 | 众信旅游 | 2023-10-19 四 | 6.42 | 6.48 | 6.41 | 6.55 | 6.39 | -1.08% | 1.17% | 95633 | 6170万 | 52.22 | 62.99 | -35.99 | 126 | 众信旅游 | 2023-10-18 三 | 6.69 | 6.69 | 6.48 | 6.69 | 6.45 | -3.14% | 1.49% | 121459 | 7920万 | 52.79 | 63.68 | -36.38 | 127 | 众信旅游 | 2023-10-17 二 | 6.66 | 6.65 | 6.69 | 6.69 | 6.61 | 0.60% | 1.21% | 98215 | 6532万 | 54.5 | 65.74 | -37.56 | 128 | 众信旅游 | 2023-10-16 一 | 6.78 | 6.61 | 6.65 | 6.78 | 6.60 | 0.61% | 1.75% | 142272 | 9491万 | 54.17 | 65.35 | -37.34 | 129 | 众信旅游 | 2023-10-13 五 | 6.81 | 6.82 | 6.61 | 6.81 | 6.56 | -3.08% | 2.41% | 196247 | 13025万 | 53.85 | 64.96 | -37.11 | 130 | 众信旅游 | 2023-10-12 四 | 6.81 | 6.79 | 6.82 | 6.85 | 6.78 | 0.44% | 1.16% | 94758 | 6450万 | 55.56 | 67.02 | -38.29 | 131 | 众信旅游 | 2023-10-11 三 | 6.96 | 6.98 | 6.79 | 7.00 | 6.76 | -2.72% | 2.38% | 194218 | 13265万 | 55.31 | 66.73 | -38.12 | 132 | 众信旅游 | 2023-10-10 二 | 7.07 | 7.04 | 6.98 | 7.17 | 6.95 | -0.85% | 1.93% | 157055 | 11042万 | 56.86 | 68.59 | -39.19 | 133 | 众信旅游 | 2023-10-09 一 | 7.60 | 7.75 | 7.04 | 7.60 | 7.00 | -9.16% | 4.22% | 344027 | 24582万 | 57.35 | 69.18 | -39.52 | 134 | 众信旅游 | 2023-09-28 四 | 7.69 | 7.67 | 7.75 | 7.77 | 7.68 | 1.04% | 1.37% | 111499 | 8625万 | 63.13 | 76.16 | -43.51 | 135 | 众信旅游 | 2023-09-27 三 | 7.69 | 7.71 | 7.67 | 7.75 | 7.62 | -0.52% | 1.70% | 138709 | 10632万 | 62.48 | 75.37 | -43.06 | 136 | 众信旅游 | 2023-09-26 二 | 7.77 | 7.79 | 7.71 | 7.83 | 7.70 | -1.03% | 1.28% | 104594 | 8117万 | 62.81 | 75.77 | -43.29 | 137 | 众信旅游 | 2023-09-25 一 | 7.95 | 7.94 | 7.79 | 7.96 | 7.73 | -1.89% | 1.85% | 150429 | 11759万 | 63.46 | 76.55 | -43.74 | 138 | 众信旅游 | 2023-09-22 五 | 7.83 | 7.82 | 7.94 | 7.95 | 7.81 | 1.53% | 1.98% | 161524 | 12757万 | 64.68 | 78.03 | -44.58 | 139 | 众信旅游 | 2023-09-21 四 | 7.89 | 7.88 | 7.82 | 7.95 | 7.71 | -0.76% | 2.05% | 167057 | 13023万 | 63.7 | 76.85 | -43.9 | 140 | 众信旅游 | 2023-09-20 三 | 8.36 | 8.38 | 7.88 | 8.39 | 7.88 | -5.97% | 4.84% | 394364 | 31766万 | 64.19 | 77.44 | -44.24 | 141 | 众信旅游 | 2023-09-19 二 | 8.52 | 8.64 | 8.38 | 8.55 | 8.34 | -3.01% | 4.49% | 365376 | 30749万 | 68.26 | 82.35 | -47.05 | 142 | 众信旅游 | 2023-09-18 一 | 8.23 | 8.18 | 8.64 | 8.65 | 8.22 | 5.62% | 7.35% | 598808 | 50549万 | 70.38 | 84.91 | -48.51 | 143 | 众信旅游 | 2023-09-15 五 | 8.20 | 8.10 | 8.18 | 8.30 | 8.11 | 0.99% | 2.90% | 236536 | 19387万 | 66.63 | 80.39 | -45.92 | 144 | 众信旅游 | 2023-09-14 四 | 8.30 | 8.13 | 8.10 | 8.36 | 8.04 | -0.37% | 2.77% | 225419 | 18412万 | 65.98 | 79.6 | -45.48 | 145 | 众信旅游 | 2023-09-13 三 | 8.20 | 8.21 | 8.13 | 8.25 | 8.06 | -0.97% | 2.02% | 164499 | 13382万 | 66.23 | 79.89 | -45.64 | 146 | 众信旅游 | 2023-09-12 二 | 8.36 | 8.37 | 8.21 | 8.39 | 8.19 | -1.91% | 2.87% | 233963 | 19336万 | 66.88 | 80.68 | -46.09 | 147 | 众信旅游 | 2023-09-11 一 | 8.28 | 8.28 | 8.37 | 8.40 | 8.22 | 1.09% | 3.58% | 291616 | 24314万 | 68.18 | 82.25 | -46.99 | 148 | 众信旅游 | 2023-09-08 五 | 8.18 | 8.25 | 8.28 | 8.33 | 8.06 | 0.36% | 2.66% | 216434 | 17751万 | 67.45 | 81.37 | -46.49 | 149 | 众信旅游 | 2023-09-07 四 | 8.24 | 8.27 | 8.25 | 8.48 | 8.22 | -0.24% | 3.85% | 313872 | 26175万 | 67.2 | 81.07 | -46.32 | 150 | 众信旅游 | 2023-09-06 三 | 8.16 | 8.23 | 8.27 | 8.29 | 8.12 | 0.49% | 1.92% | 156468 | 12862万 | 67.37 | 81.27 | -46.43 | 151 | 众信旅游 | 2023-09-05 二 | 8.24 | 8.25 | 8.23 | 8.40 | 8.19 | -0.24% | 2.59% | 211236 | 17464万 | 67.04 | 80.88 | -46.21 | 152 | 众信旅游 | 2023-09-04 一 | 8.06 | 8.05 | 8.25 | 8.27 | 8.06 | 2.48% | 2.65% | 215763 | 17699万 | 67.2 | 81.07 | -46.32 | 153 | 众信旅游 | 2023-09-01 五 | 7.92 | 7.92 | 8.05 | 8.10 | 7.92 | 1.64% | 1.98% | 161267 | 12961万 | 65.58 | 79.11 | -45.2 | 154 | 众信旅游 | 2023-08-31 四 | 8.06 | 8.11 | 7.92 | 8.08 | 7.89 | -2.34% | 2.22% | 180526 | 14349万 | 64.52 | 77.83 | -44.47 | 155 | 众信旅游 | 2023-08-30 三 | 8.08 | 8.20 | 8.11 | 8.21 | 8.03 | -1.10% | 2.81% | 228649 | 18551万 | 66.06 | 79.7 | -45.53 | 156 | 众信旅游 | 2023-08-29 二 | 7.75 | 7.71 | 8.20 | 8.25 | 7.70 | 6.36% | 4.58% | 372906 | 29975万 | 66.8 | 80.58 | -46.04 | 157 | 众信旅游 | 2023-08-28 一 | 8.23 | 7.84 | 7.71 | 8.23 | 7.68 | -1.66% | 3.27% | 266229 | 21144万 | 62.81 | 75.77 | -43.29 | 158 | 众信旅游 | 2023-08-25 五 | 7.80 | 7.87 | 7.84 | 7.99 | 7.74 | -0.38% | 1.90% | 154484 | 12126万 | 63.86 | 77.04 | -44.02 | 159 | 众信旅游 | 2023-08-23 三 | 8.05 | 8.06 | 7.76 | 8.05 | 7.74 | -3.72% | 2.38% | 189414 | 14869万 | 61.79 | 76.26 | -37.77 | 160 | 众信旅游 | 2023-08-22 二 | 8.10 | 8.05 | 8.06 | 8.15 | 7.84 | 0.12% | 2.51% | 199755 | 15934万 | 64.18 | 79.21 | -39.23 |
|
行情刷新 | 流通股东
|