| 股票名称 | 代码 002713 | 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 | 东易日盛 | 2024-04-26 五 | 3.93 | 3.92 | 3.93 | 3.98 | 3.80 | 0.26% | 2.65% | 107703 | 4206万 | 15.96 | 16.49 | -3.6 | | 2 | 东易日盛 | 2024-04-25 四 | 3.89 | 3.86 | 3.92 | 3.94 | 3.83 | 1.55% | 2.42% | 98265 | 3841万 | 15.92 | 16.45 | -3.59 | | 3 | 东易日盛 | 2024-04-24 三 | 3.75 | 3.79 | 3.86 | 3.89 | 3.75 | 1.85% | 3.56% | 144715 | 5554万 | 15.68 | 16.19 | -3.53 | | 4 | 东易日盛 | 2024-04-23 二 | 3.82 | 3.87 | 3.79 | 3.89 | 3.65 | -2.07% | 5.97% | 242401 | 9119万 | 15.39 | 15.9 | -3.47 | | 5 | 东易日盛 | 2024-04-22 一 | 4.06 | 4.12 | 3.87 | 4.13 | 3.84 | -6.07% | 2.98% | 121167 | 4763万 | 15.72 | 16.24 | -3.54 | | 6 | 东易日盛 | 2024-04-19 五 | 4.29 | 4.34 | 4.12 | 4.31 | 4.03 | -5.07% | 3.24% | 131576 | 5447万 | 16.73 | 17.28 | -3.77 | | 7 | 东易日盛 | 2024-04-18 四 | 4.40 | 4.37 | 4.34 | 4.43 | 4.27 | -0.69% | 1.97% | 80151 | 3501万 | 17.63 | 18.21 | -3.97 | | 8 | 东易日盛 | 2024-04-17 三 | 4.17 | 4.19 | 4.37 | 4.39 | 4.11 | 4.30% | 2.18% | 88612 | 3821万 | 17.75 | 18.33 | -4 | | 9 | 东易日盛 | 2024-04-16 二 | 4.55 | 4.65 | 4.19 | 4.55 | 4.19 | -9.89% | 2.62% | 106257 | 4542万 | 17.02 | 17.58 | -3.83 | | 10 | 东易日盛 | 2024-04-15 一 | 5.01 | 5.08 | 4.65 | 5.05 | 4.57 | -8.46% | 3.69% | 149689 | 7059万 | 18.88 | 19.51 | -4.26 | | 11 | 东易日盛 | 2024-04-12 五 | 5.09 | 5.12 | 5.08 | 5.15 | 5.08 | -0.78% | 0.84% | 34027 | 1741万 | 20.63 | 21.31 | -4.65 | | 12 | 东易日盛 | 2024-04-11 四 | 5.06 | 5.09 | 5.12 | 5.16 | 5.02 | 0.59% | 1.11% | 45246 | 2315万 | 20.79 | 21.48 | -4.69 | | 13 | 东易日盛 | 2024-04-10 三 | 5.23 | 5.23 | 5.09 | 5.23 | 5.05 | -2.68% | 1.40% | 56677 | 2894万 | 20.67 | 21.35 | -4.66 | | 14 | 东易日盛 | 2024-04-09 二 | 5.11 | 5.13 | 5.23 | 5.23 | 5.10 | 1.95% | 0.92% | 37270 | 1932万 | 21.24 | 21.94 | -4.79 | | 15 | 东易日盛 | 2024-04-08 一 | 5.29 | 5.31 | 5.13 | 5.31 | 5.12 | -3.39% | 1.50% | 61030 | 3164万 | 20.83 | 21.52 | -4.69 | | 16 | 东易日盛 | 2024-04-03 三 | 5.42 | 5.44 | 5.31 | 5.42 | 5.27 | -2.39% | 1.48% | 59953 | 3193万 | 21.57 | 22.28 | -4.86 | | 17 | 东易日盛 | 2024-04-02 二 | 5.57 | 5.57 | 5.44 | 5.57 | 5.43 | -2.33% | 1.70% | 68980 | 3786万 | 22.09 | 22.82 | -4.98 | | 18 | 东易日盛 | 2024-04-01 一 | 5.59 | 5.53 | 5.57 | 5.69 | 5.51 | 0.72% | 2.35% | 95267 | 5309万 | 22.62 | 23.37 | -5.1 | | 19 | 东易日盛 | 2024-03-29 五 | 5.42 | 5.37 | 5.53 | 5.55 | 5.40 | 2.98% | 2.32% | 94326 | 5168万 | 22.46 | 23.2 | -5.06 | | 20 | 东易日盛 | 2024-03-28 四 | 5.28 | 5.31 | 5.37 | 5.40 | 5.27 | 1.13% | 1.55% | 62938 | 3372万 | 21.81 | 22.53 | -4.91 | | 21 | 东易日盛 | 2024-03-27 三 | 5.42 | 5.42 | 5.31 | 5.46 | 5.31 | -2.03% | 1.48% | 60306 | 3250万 | 21.57 | 22.28 | -4.86 | | 22 | 东易日盛 | 2024-03-26 二 | 5.35 | 5.42 | 5.42 | 5.46 | 5.30 | 0.00% | 1.59% | 64532 | 3474万 | 22.01 | 22.74 | -4.96 | | 23 | 东易日盛 | 2024-03-25 一 | 5.51 | 5.55 | 5.42 | 5.59 | 5.42 | -2.34% | 2.05% | 83274 | 4582万 | 22.01 | 22.74 | -4.96 | | 24 | 东易日盛 | 2024-03-22 五 | 5.65 | 5.65 | 5.55 | 5.67 | 5.54 | -1.77% | 2.22% | 90089 | 5033万 | 22.54 | 23.28 | -5.08 | | 25 | 东易日盛 | 2024-03-21 四 | 5.72 | 5.74 | 5.65 | 5.78 | 5.65 | -1.57% | 2.66% | 107849 | 6152万 | 22.95 | 23.7 | -5.17 | | 26 | 东易日盛 | 2024-03-20 三 | 5.68 | 5.72 | 5.74 | 5.81 | 5.68 | 0.35% | 2.23% | 90589 | 5204万 | 23.31 | 24.08 | -5.25 | | 27 | 东易日盛 | 2024-03-19 二 | 5.87 | 5.87 | 5.72 | 5.87 | 5.71 | -2.56% | 3.48% | 141474 | 8177万 | 23.23 | 24 | -5.23 | | 28 | 东易日盛 | 2024-03-18 一 | 5.82 | 5.82 | 5.87 | 5.88 | 5.76 | 0.86% | 2.56% | 103834 | 6052万 | 23.84 | 24.63 | -5.37 | | 29 | 东易日盛 | 2024-03-15 五 | 5.87 | 5.93 | 5.82 | 5.99 | 5.75 | -1.85% | 3.63% | 147446 | 8573万 | 23.64 | 24.42 | -5.33 | | 30 | 东易日盛 | 2024-03-14 四 | 5.87 | 5.91 | 5.93 | 6.26 | 5.80 | 0.34% | 5.21% | 211625 | 12718万 | 24.08 | 24.88 | -5.43 | | 31 | 东易日盛 | 2024-03-08 五 | 5.94 | 5.90 | 5.75 | 5.98 | 5.68 | -2.54% | 3.93% | 159781 | 9261万 | 23.35 | 24.12 | -5.26 | | 32 | 东易日盛 | 2024-03-07 四 | 6.01 | 6.07 | 5.90 | 6.08 | 5.90 | -2.80% | 4.33% | 175952 | 10502万 | 23.96 | 24.75 | -5.4 | | 33 | 东易日盛 | 2024-03-06 三 | 6.00 | 6.17 | 6.07 | 6.10 | 5.90 | -1.62% | 5.18% | 210384 | 12646万 | 24.65 | 25.47 | -5.55 | | 34 | 东易日盛 | 2024-03-05 二 | 6.00 | 6.10 | 6.17 | 6.36 | 6.00 | 1.15% | 6.93% | 281362 | 17421万 | 25.06 | 25.89 | -5.65 | | 35 | 东易日盛 | 2024-03-04 一 | 6.27 | 6.50 | 6.10 | 6.37 | 6.01 | -6.15% | 9.71% | 394401 | 24237万 | 24.77 | 25.59 | -5.58 | | 36 | 东易日盛 | 2024-03-01 五 | 6.80 | 7.22 | 6.50 | 7.09 | 6.50 | -9.97% | 16.51% | 670502 | 44840万 | 26.4 | 27.27 | -5.95 | | 37 | 东易日盛 | 2024-02-29 四 | 6.56 | 6.56 | 7.22 | 7.22 | 6.42 | 10.06% | 17.95% | 729185 | 50021万 | 29.32 | 30.29 | -6.61 | | 38 | 东易日盛 | 2024-02-28 三 | 5.96 | 5.96 | 6.56 | 6.56 | 5.78 | 10.07% | 9.79% | 397400 | 25446万 | 26.64 | 27.52 | -6 | | 39 | 东易日盛 | 2024-02-27 二 | 5.95 | 5.95 | 5.96 | 6.00 | 5.89 | 0.17% | 1.73% | 70098 | 4161万 | 24.2 | 25 | -5.45 | | 40 | 东易日盛 | 2024-02-26 一 | 5.88 | 5.85 | 5.95 | 6.05 | 5.85 | 1.71% | 1.87% | 76031 | 4531万 | 24.16 | 24.96 | -5.44 | | 41 | 东易日盛 | 2024-02-23 五 | 5.80 | 5.83 | 5.85 | 5.90 | 5.75 | 0.34% | 1.49% | 60316 | 3506万 | 23.76 | 24.54 | -5.35 | | 42 | 东易日盛 | 2024-02-22 四 | 5.71 | 5.81 | 5.83 | 5.85 | 5.69 | 0.34% | 1.90% | 77121 | 4456万 | 23.68 | 24.46 | -5.33 | | 43 | 东易日盛 | 2024-02-21 三 | 5.50 | 5.54 | 5.81 | 5.98 | 5.47 | 4.87% | 3.66% | 148673 | 8459万 | 23.6 | 24.38 | -5.32 | | 44 | 东易日盛 | 2024-02-20 二 | 5.47 | 5.50 | 5.54 | 5.57 | 5.42 | 0.73% | 2.07% | 84011 | 4627万 | 22.5 | 23.24 | -5.07 | | 45 | 东易日盛 | 2024-02-19 一 | 5.48 | 5.44 | 5.50 | 5.54 | 5.38 | 1.10% | 2.42% | 98355 | 5370万 | 22.34 | 23.07 | -5.03 | | 46 | 东易日盛 | 2024-02-08 四 | 5.31 | 5.26 | 5.44 | 5.44 | 5.19 | 3.42% | 2.54% | 102994 | 5470万 | 22.09 | 22.82 | -4.98 | | 47 | 东易日盛 | 2024-02-07 三 | 5.45 | 5.45 | 5.26 | 5.53 | 5.19 | -3.49% | 3.71% | 150751 | 8008万 | 21.36 | 22.07 | -4.81 | | 48 | 东易日盛 | 2024-02-06 二 | 5.35 | 5.44 | 5.45 | 5.78 | 5.35 | 0.18% | 3.45% | 140032 | 7634万 | 22.13 | 22.86 | -4.99 | | 49 | 东易日盛 | 2024-02-05 一 | 5.25 | 5.35 | 5.44 | 5.58 | 5.00 | 1.68% | 4.66% | 189162 | 9993万 | 22.09 | 22.82 | -4.98 | | 50 | 东易日盛 | 2024-02-02 五 | 5.68 | 5.60 | 5.35 | 5.69 | 5.04 | -4.46% | 4.52% | 183761 | 9686万 | 21.73 | 22.45 | -4.9 | | 51 | 东易日盛 | 2024-02-01 四 | 5.30 | 5.35 | 5.60 | 5.62 | 4.90 | 4.67% | 3.48% | 141271 | 7231万 | 22.74 | 23.49 | -5.12 | | 52 | 东易日盛 | 2024-01-31 三 | 5.53 | 5.56 | 5.35 | 5.53 | 5.20 | -3.78% | 2.21% | 89666 | 4764万 | 21.73 | 22.45 | -4.9 | | 53 | 东易日盛 | 2024-01-30 二 | 5.73 | 5.89 | 5.56 | 5.80 | 5.48 | -5.60% | 1.57% | 63567 | 3560万 | 22.58 | 23.33 | -5.09 | | 54 | 东易日盛 | 2024-01-29 一 | 6.04 | 6.02 | 5.89 | 6.09 | 5.78 | -2.16% | 1.50% | 60756 | 3592万 | 23.92 | 24.71 | -5.39 | | 55 | 东易日盛 | 2024-01-26 五 | 5.92 | 5.94 | 6.02 | 6.13 | 5.89 | 1.35% | 1.77% | 71789 | 4345万 | 24.45 | 25.26 | -5.51 | | 56 | 东易日盛 | 2024-01-25 四 | 5.59 | 5.61 | 5.94 | 6.01 | 5.59 | 5.88% | 2.32% | 94107 | 5483万 | 24.12 | 24.92 | -5.44 | | 57 | 东易日盛 | 2024-01-24 三 | 5.51 | 5.51 | 5.61 | 5.70 | 5.42 | 1.81% | 1.76% | 71361 | 3981万 | 22.78 | 23.54 | -5.13 | | 58 | 东易日盛 | 2024-01-23 二 | 5.49 | 5.49 | 5.51 | 5.59 | 5.43 | 0.36% | 1.75% | 71181 | 3903万 | 22.38 | 23.12 | -5.04 | | 59 | 东易日盛 | 2024-01-22 一 | 5.86 | 5.96 | 5.49 | 5.88 | 5.49 | -7.89% | 1.54% | 62364 | 3577万 | 22.3 | 23.03 | -5.02 | | 60 | 东易日盛 | 2024-01-19 五 | 6.03 | 6.03 | 5.96 | 6.15 | 5.90 | -1.16% | 1.58% | 64358 | 3847万 | 24.2 | 25 | -5.45 | | 61 | 东易日盛 | 2024-01-18 四 | 5.97 | 5.99 | 6.03 | 6.05 | 5.75 | 0.67% | 1.98% | 80231 | 4756万 | 24.49 | 25.3 | -5.52 | | 62 | 东易日盛 | 2024-01-17 三 | 6.22 | 6.30 | 5.99 | 6.23 | 5.99 | -4.92% | 1.43% | 58176 | 3549万 | 24.33 | 25.13 | -5.48 | | 63 | 东易日盛 | 2024-01-16 二 | 6.39 | 6.39 | 6.30 | 6.40 | 6.13 | -1.41% | 1.81% | 73404 | 4586万 | 25.59 | 26.43 | -5.76 | | 64 | 东易日盛 | 2024-01-15 一 | 6.38 | 6.40 | 6.39 | 6.47 | 6.29 | -0.16% | 1.34% | 54389 | 3470万 | 25.95 | 26.81 | -5.85 | | 65 | 东易日盛 | 2024-01-12 五 | 6.36 | 6.41 | 6.40 | 6.46 | 6.32 | -0.16% | 2.11% | 85774 | 5480万 | 25.99 | 26.85 | -5.86 | | 66 | 东易日盛 | 2024-01-11 四 | 6.33 | 6.39 | 6.41 | 6.43 | 6.27 | 0.31% | 2.04% | 82785 | 5266万 | 26.03 | 26.89 | -5.87 | | 67 | 东易日盛 | 2024-01-10 三 | 6.41 | 6.44 | 6.39 | 6.44 | 6.29 | -0.78% | 1.34% | 54559 | 3463万 | 25.95 | 26.81 | -5.85 | | 68 | 东易日盛 | 2024-01-09 二 | 6.36 | 6.40 | 6.44 | 6.49 | 6.23 | 0.63% | 1.68% | 68416 | 4383万 | 26.15 | 27.02 | -5.89 | | 69 | 东易日盛 | 2024-01-08 一 | 6.42 | 6.48 | 6.40 | 6.43 | 6.30 | -1.23% | 1.16% | 47223 | 3006万 | 25.99 | 26.85 | -5.86 | | 70 | 东易日盛 | 2024-01-05 五 | 6.58 | 6.57 | 6.48 | 6.65 | 6.37 | -1.37% | 1.98% | 80599 | 5261万 | 26.32 | 27.19 | -5.93 | | 71 | 东易日盛 | 2024-01-04 四 | 6.58 | 6.57 | 6.57 | 6.60 | 6.52 | 0.00% | 1.55% | 62880 | 4125万 | 26.68 | 27.56 | -6.01 | | 72 | 东易日盛 | 2024-01-03 三 | 6.59 | 6.59 | 6.57 | 6.65 | 6.49 | -0.30% | 1.48% | 60058 | 3938万 | 26.68 | 27.56 | -6.01 | | 73 | 东易日盛 | 2024-01-02 二 | 6.62 | 6.62 | 6.59 | 6.74 | 6.55 | -0.45% | 2.60% | 105474 | 6966万 | 26.76 | 27.65 | -6.03 | | 74 | 东易日盛 | 2023-12-29 五 | 6.57 | 6.60 | 6.62 | 6.78 | 6.53 | 0.30% | 2.46% | 99910 | 6638万 | 26.89 | 27.77 | -6.06 | | 75 | 东易日盛 | 2023-12-28 四 | 6.49 | 6.55 | 6.60 | 6.63 | 6.28 | 0.76% | 2.50% | 101570 | 6613万 | 26.8 | 27.69 | -6.04 | | 76 | 东易日盛 | 2023-12-27 三 | 6.53 | 6.60 | 6.55 | 6.55 | 6.28 | -0.76% | 2.60% | 105542 | 6752万 | 26.6 | 27.48 | -5.99 | | 77 | 东易日盛 | 2023-12-26 二 | 6.56 | 6.58 | 6.60 | 6.60 | 6.31 | 0.30% | 2.10% | 85182 | 5468万 | 26.8 | 27.69 | -6.04 | | 78 | 东易日盛 | 2023-12-25 一 | 6.65 | 6.74 | 6.58 | 6.67 | 6.37 | -2.37% | 2.52% | 102169 | 6635万 | 26.72 | 27.61 | -6.02 | | 79 | 东易日盛 | 2023-12-22 五 | 6.74 | 6.74 | 6.74 | 6.75 | 6.55 | 0.00% | 2.05% | 83389 | 5550万 | 27.37 | 28.28 | -6.17 | | 80 | 东易日盛 | 2023-12-21 四 | 6.72 | 6.72 | 6.74 | 6.74 | 6.59 | 0.30% | 1.15% | 46774 | 3126万 | 27.37 | 28.28 | -6.17 | | 81 | 东易日盛 | 2023-12-20 三 | 6.74 | 6.75 | 6.72 | 6.80 | 6.72 | -0.44% | 1.04% | 42160 | 2848万 | 27.29 | 28.19 | -6.15 | | 82 | 东易日盛 | 2023-12-19 二 | 6.79 | 6.84 | 6.75 | 6.80 | 6.62 | -1.32% | 1.89% | 76825 | 5140万 | 27.41 | 28.32 | -6.18 | | 83 | 东易日盛 | 2023-12-18 一 | 6.88 | 6.91 | 6.84 | 6.91 | 6.71 | -1.01% | 1.89% | 76771 | 5233万 | 27.78 | 28.7 | -6.26 | | 84 | 东易日盛 | 2023-12-15 五 | 6.94 | 6.94 | 6.91 | 7.01 | 6.87 | -0.43% | 1.34% | 54454 | 3775万 | 28.06 | 28.99 | -6.32 | | 85 | 东易日盛 | 2023-12-14 四 | 7.02 | 7.02 | 6.94 | 7.08 | 6.89 | -1.14% | 1.93% | 78471 | 5463万 | 28.18 | 29.12 | -6.35 | | 86 | 东易日盛 | 2023-12-13 三 | 7.14 | 7.17 | 7.02 | 7.16 | 6.93 | -2.09% | 1.88% | 76271 | 5342万 | 28.51 | 29.45 | -6.42 | | 87 | 东易日盛 | 2023-12-12 二 | 7.07 | 7.05 | 7.17 | 7.20 | 7.03 | 1.70% | 1.66% | 67272 | 4785万 | 29.12 | 30.08 | -6.56 | | 88 | 东易日盛 | 2023-12-11 一 | 6.93 | 7.01 | 7.05 | 7.05 | 6.87 | 0.57% | 1.10% | 44817 | 3127万 | 28.63 | 29.58 | -6.45 | | 89 | 东易日盛 | 2023-12-08 五 | 7.13 | 7.15 | 7.01 | 7.14 | 6.92 | -1.96% | 1.97% | 79905 | 5601万 | 28.47 | 29.41 | -6.41 | | 90 | 东易日盛 | 2023-12-07 四 | 7.13 | 7.14 | 7.15 | 7.15 | 6.99 | 0.14% | 1.40% | 56760 | 4012万 | 29.04 | 30 | -6.54 | | 91 | 东易日盛 | 2023-12-06 三 | 7.14 | 7.14 | 7.14 | 7.19 | 7.06 | 0.00% | 1.76% | 71608 | 5096万 | 29 | 29.95 | -6.53 | | 92 | 东易日盛 | 2023-12-05 二 | 7.20 | 7.18 | 7.14 | 7.26 | 7.05 | -0.56% | 1.30% | 52854 | 3778万 | 29 | 29.95 | -6.53 | | 93 | 东易日盛 | 2023-12-04 一 | 7.13 | 7.11 | 7.18 | 7.24 | 7.12 | 0.98% | 1.15% | 46738 | 3359万 | 29.16 | 30.12 | -6.57 | | 94 | 东易日盛 | 2023-12-01 五 | 7.27 | 7.26 | 7.11 | 7.27 | 7.07 | -2.07% | 1.43% | 57921 | 4135万 | 28.88 | 29.83 | -6.51 | | 95 | 东易日盛 | 2023-11-30 四 | 7.37 | 7.37 | 7.26 | 7.40 | 7.23 | -1.49% | 0.99% | 40180 | 2928万 | 29.48 | 30.46 | -6.64 | | 96 | 东易日盛 | 2023-11-29 三 | 7.48 | 7.48 | 7.37 | 7.50 | 7.31 | -1.47% | 0.94% | 38080 | 2805万 | 29.93 | 30.92 | -6.74 | | 97 | 东易日盛 | 2023-11-28 二 | 7.49 | 7.51 | 7.48 | 7.52 | 7.41 | -0.40% | 0.86% | 34835 | 2601万 | 30.38 | 31.38 | -6.84 | | 98 | 东易日盛 | 2023-11-27 一 | 7.58 | 7.58 | 7.51 | 7.62 | 7.43 | -0.92% | 0.93% | 37807 | 2833万 | 30.5 | 31.51 | -6.87 | | 99 | 东易日盛 | 2023-11-24 五 | 7.51 | 7.58 | 7.58 | 7.61 | 7.47 | 0.00% | 1.34% | 54286 | 4082万 | 30.78 | 31.8 | -6.94 | | 100 | 东易日盛 | 2023-11-23 四 | 7.56 | 7.55 | 7.58 | 7.59 | 7.42 | 0.40% | 1.01% | 41110 | 3095万 | 30.78 | 31.8 | -6.94 | | 101 | 东易日盛 | 2023-11-22 三 | 7.68 | 7.67 | 7.55 | 7.81 | 7.51 | -1.56% | 1.66% | 67619 | 5160万 | 30.66 | 31.68 | -6.91 | | 102 | 东易日盛 | 2023-11-21 二 | 7.61 | 7.61 | 7.67 | 7.88 | 7.61 | 0.79% | 2.41% | 97967 | 7600万 | 31.15 | 32.18 | -7.02 | | 103 | 东易日盛 | 2023-11-20 一 | 7.57 | 7.55 | 7.61 | 7.67 | 7.48 | 0.79% | 1.70% | 69100 | 5231万 | 30.91 | 31.93 | -6.96 | | 104 | 东易日盛 | 2023-11-17 五 | 7.48 | 7.52 | 7.55 | 7.61 | 7.43 | 0.40% | 1.51% | 61353 | 4624万 | 30.66 | 31.68 | -6.91 | | 105 | 东易日盛 | 2023-11-16 四 | 7.59 | 7.61 | 7.52 | 7.60 | 7.43 | -1.18% | 2.06% | 83738 | 6292万 | 30.54 | 31.55 | -6.88 | | 106 | 东易日盛 | 2023-11-15 三 | 7.93 | 7.86 | 7.61 | 7.93 | 7.27 | -3.18% | 4.76% | 193319 | 14691万 | 30.91 | 31.93 | -6.96 | | 107 | 东易日盛 | 2023-11-14 二 | 7.78 | 7.73 | 7.86 | 7.93 | 7.75 | 1.68% | 2.20% | 89376 | 7018万 | 31.92 | 32.98 | -7.19 | | 108 | 东易日盛 | 2023-11-13 一 | 7.55 | 7.55 | 7.73 | 7.73 | 7.49 | 2.38% | 1.59% | 64393 | 4926万 | 31.39 | 32.43 | -7.07 | | 109 | 东易日盛 | 2023-11-10 五 | 7.73 | 7.73 | 7.55 | 7.74 | 7.48 | -2.33% | 1.79% | 72856 | 5513万 | 30.66 | 31.68 | -6.91 | | 110 | 东易日盛 | 2023-11-09 四 | 7.65 | 7.66 | 7.73 | 7.88 | 7.62 | 0.91% | 2.37% | 96363 | 7471万 | 31.39 | 32.43 | -7.07 | | 111 | 东易日盛 | 2023-11-08 三 | 7.60 | 7.64 | 7.66 | 7.69 | 7.51 | 0.26% | 1.81% | 73319 | 5589万 | 31.11 | 32.14 | -7.01 | | 112 | 东易日盛 | 2023-11-07 二 | 7.73 | 7.79 | 7.64 | 7.75 | 7.60 | -1.93% | 1.36% | 55301 | 4230万 | 31.03 | 32.05 | -6.99 | | 113 | 东易日盛 | 2023-11-06 一 | 7.77 | 7.78 | 7.79 | 7.85 | 7.70 | 0.13% | 1.35% | 54916 | 4264万 | 31.64 | 32.68 | -7.13 | | 114 | 东易日盛 | 2023-11-03 五 | 7.75 | 7.75 | 7.78 | 7.82 | 7.70 | 0.39% | 1.07% | 43606 | 3387万 | 31.6 | 32.64 | -7.12 | | 115 | 东易日盛 | 2023-11-02 四 | 7.88 | 7.89 | 7.75 | 7.95 | 7.71 | -1.77% | 1.37% | 55652 | 4345万 | 31.47 | 32.51 | -7.09 | | 116 | 东易日盛 | 2023-11-01 三 | 7.86 | 7.88 | 7.89 | 7.95 | 7.80 | 0.13% | 1.21% | 49264 | 3881万 | 32.04 | 33.1 | -7.22 | | 117 | 东易日盛 | 2023-10-31 二 | 7.93 | 7.93 | 7.88 | 7.98 | 7.75 | -0.63% | 1.34% | 54418 | 4278万 | 32 | 33.06 | -7.21 | | 118 | 东易日盛 | 2023-10-30 一 | 7.97 | 7.98 | 7.93 | 8.08 | 7.90 | -0.63% | 1.51% | 61315 | 4902万 | 32.21 | 33.27 | -6.42 | | 119 | 东易日盛 | 2023-10-27 五 | 7.90 | 7.95 | 7.98 | 8.14 | 7.71 | 0.38% | 2.09% | 84799 | 6756万 | 32.41 | 33.48 | -6.46 | | 120 | 东易日盛 | 2023-10-26 四 | 8.02 | 8.06 | 7.95 | 8.09 | 7.79 | -1.36% | 1.96% | 79425 | 6298万 | 32.29 | 33.35 | -6.44 | | 121 | 东易日盛 | 2023-10-25 三 | 7.88 | 7.89 | 8.06 | 8.17 | 7.80 | 2.15% | 1.54% | 62625 | 5039万 | 32.73 | 33.81 | -6.53 | | 122 | 东易日盛 | 2023-10-24 二 | 7.84 | 7.87 | 7.89 | 7.89 | 7.64 | 0.25% | 1.47% | 59666 | 4623万 | 32.04 | 33.1 | -6.39 | | 123 | 东易日盛 | 2023-10-23 一 | 7.82 | 7.89 | 7.87 | 7.90 | 7.56 | -0.25% | 1.21% | 49208 | 3791万 | 31.96 | 33.02 | -6.37 | | 124 | 东易日盛 | 2023-10-20 五 | 7.87 | 7.90 | 7.89 | 7.96 | 7.77 | -0.13% | 1.21% | 49277 | 3886万 | 32.04 | 33.1 | -6.39 | | 125 | 东易日盛 | 2023-10-19 四 | 7.86 | 7.89 | 7.90 | 7.91 | 7.71 | 0.13% | 0.91% | 36928 | 2885万 | 32.08 | 33.14 | -6.4 | | 126 | 东易日盛 | 2023-10-18 三 | 8.04 | 8.05 | 7.89 | 8.04 | 7.81 | -1.99% | 0.76% | 30995 | 2450万 | 32.04 | 33.1 | -6.39 | | 127 | 东易日盛 | 2023-10-17 二 | 8.08 | 8.08 | 8.05 | 8.10 | 7.87 | -0.37% | 1.14% | 46315 | 3686万 | 32.69 | 33.77 | -6.52 | | 128 | 东易日盛 | 2023-10-16 一 | 7.92 | 7.92 | 8.08 | 8.19 | 7.88 | 2.02% | 1.83% | 74456 | 6012万 | 32.81 | 33.9 | -6.54 | | 129 | 东易日盛 | 2023-10-13 五 | 7.89 | 7.92 | 7.92 | 8.04 | 7.81 | 0.00% | 1.45% | 58868 | 4660万 | 32.16 | 33.23 | -6.41 | | 130 | 东易日盛 | 2023-10-12 四 | 7.89 | 7.88 | 7.92 | 7.94 | 7.71 | 0.51% | 1.47% | 59749 | 4687万 | 32.16 | 33.23 | -6.41 | | 131 | 东易日盛 | 2023-10-11 三 | 7.87 | 7.85 | 7.88 | 7.97 | 7.71 | 0.38% | 1.94% | 78802 | 6201万 | 32 | 33.06 | -6.38 | | 132 | 东易日盛 | 2023-10-10 二 | 7.78 | 7.80 | 7.85 | 7.97 | 7.70 | 0.64% | 1.79% | 72698 | 5714万 | 31.88 | 32.93 | -6.36 | | 133 | 东易日盛 | 2023-10-09 一 | 8.00 | 7.98 | 7.80 | 8.01 | 7.51 | -2.26% | 2.51% | 101773 | 7850万 | 31.68 | 32.72 | -6.32 | | 134 | 东易日盛 | 2023-09-28 四 | 7.72 | 7.72 | 7.98 | 8.00 | 7.71 | 3.37% | 2.42% | 98170 | 7723万 | 32.41 | 33.48 | -6.46 | | 135 | 东易日盛 | 2023-09-27 三 | 7.80 | 7.80 | 7.72 | 7.87 | 7.68 | -1.03% | 2.26% | 91802 | 7138万 | 31.35 | 32.39 | -6.25 | | 136 | 东易日盛 | 2023-09-26 二 | 7.74 | 7.74 | 7.80 | 7.91 | 7.70 | 0.78% | 2.01% | 81576 | 6385万 | 31.68 | 32.72 | -6.32 | | 137 | 东易日盛 | 2023-09-25 一 | 7.92 | 7.92 | 7.74 | 7.93 | 7.60 | -2.27% | 2.92% | 118385 | 9208万 | 31.43 | 32.47 | -6.27 | | 138 | 东易日盛 | 2023-09-22 五 | 8.00 | 7.99 | 7.92 | 8.05 | 7.83 | -0.88% | 2.51% | 101939 | 8091万 | 32.16 | 33.23 | -6.41 | | 139 | 东易日盛 | 2023-09-21 四 | 8.14 | 8.09 | 7.99 | 8.14 | 7.97 | -1.24% | 1.30% | 52837 | 4258万 | 32.45 | 33.52 | -6.47 | | 140 | 东易日盛 | 2023-09-20 三 | 8.02 | 8.05 | 8.09 | 8.21 | 8.00 | 0.50% | 1.57% | 63644 | 5161万 | 32.86 | 33.94 | -6.55 | | 141 | 东易日盛 | 2023-09-19 二 | 8.10 | 8.10 | 8.05 | 8.12 | 7.96 | -0.62% | 1.47% | 59826 | 4809万 | 32.69 | 33.77 | -6.52 | | 142 | 东易日盛 | 2023-09-18 一 | 8.23 | 8.23 | 8.10 | 8.24 | 8.05 | -1.58% | 0.85% | 34481 | 2798万 | 32.9 | 33.98 | -6.56 | | 143 | 东易日盛 | 2023-09-15 五 | 8.30 | 8.31 | 8.23 | 8.32 | 8.16 | -0.96% | 0.71% | 28719 | 2362万 | 33.42 | 34.53 | -6.67 | | 144 | 东易日盛 | 2023-09-14 四 | 8.36 | 8.36 | 8.31 | 8.41 | 8.22 | -0.60% | 0.79% | 32137 | 2663万 | 33.75 | 34.86 | -6.73 | | 145 | 东易日盛 | 2023-09-13 三 | 8.42 | 8.48 | 8.36 | 8.45 | 8.22 | -1.42% | 0.97% | 39222 | 3267万 | 33.95 | 35.07 | -6.77 | | 146 | 东易日盛 | 2023-09-12 二 | 8.51 | 8.54 | 8.48 | 8.55 | 8.37 | -0.70% | 1.09% | 44343 | 3744万 | 34.44 | 35.58 | -6.87 | | 147 | 东易日盛 | 2023-09-11 一 | 8.82 | 8.83 | 8.54 | 8.83 | 8.49 | -3.28% | 1.61% | 65482 | 5659万 | 34.68 | 35.83 | -6.92 | | 148 | 东易日盛 | 2023-09-08 五 | 8.93 | 8.81 | 8.83 | 8.93 | 8.43 | 0.23% | 2.36% | 95943 | 8316万 | 35.86 | 37.05 | -7.15 | | 149 | 东易日盛 | 2023-09-07 四 | 8.75 | 8.70 | 8.81 | 9.07 | 8.62 | 1.26% | 2.34% | 94885 | 8436万 | 35.78 | 36.96 | -7.14 | | 150 | 东易日盛 | 2023-09-06 三 | 8.69 | 8.74 | 8.70 | 8.78 | 8.58 | -0.46% | 1.21% | 48956 | 4251万 | 35.33 | 36.5 | -7.05 | | 151 | 东易日盛 | 2023-09-05 二 | 8.81 | 8.99 | 8.74 | 8.97 | 8.63 | -2.78% | 2.34% | 95204 | 8331万 | 35.5 | 36.67 | -7.08 | | 152 | 东易日盛 | 2023-09-04 一 | 8.35 | 8.37 | 8.99 | 9.03 | 8.35 | 7.41% | 3.31% | 134398 | 11777万 | 36.51 | 37.72 | -7.28 | | 153 | 东易日盛 | 2023-09-01 五 | 8.39 | 8.20 | 8.37 | 8.53 | 8.18 | 2.07% | 2.03% | 82266 | 6890万 | 33.99 | 35.12 | -6.78 | | 154 | 东易日盛 | 2023-08-31 四 | 8.43 | 8.37 | 8.20 | 8.43 | 8.05 | -2.03% | 1.76% | 71435 | 5827万 | 33.3 | 34.4 | -6.64 | | 155 | 东易日盛 | 2023-08-30 三 | 8.38 | 8.43 | 8.37 | 8.58 | 8.28 | -0.71% | 1.71% | 69363 | 5802万 | 33.99 | 35.12 | -6.78 | | 156 | 东易日盛 | 2023-08-29 二 | 8.18 | 8.24 | 8.43 | 8.44 | 8.03 | 2.31% | 1.41% | 57207 | 4740万 | 34.12 | 35.37 | -5.92 | | 157 | 东易日盛 | 2023-08-28 一 | 8.30 | 7.92 | 8.24 | 8.37 | 7.95 | 4.04% | 2.13% | 86393 | 7096万 | 33.35 | 34.57 | -5.78 | | 158 | 东易日盛 | 2023-08-25 五 | 8.02 | 8.05 | 7.92 | 8.02 | 7.80 | -1.61% | 0.80% | 32329 | 2551万 | 32.06 | 33.23 | -5.56 | | 159 | 东易日盛 | 2023-08-23 三 | 8.26 | 8.26 | 8.08 | 8.26 | 8.00 | -2.18% | 0.85% | 34222 | 2765万 | 32.7 | 33.9 | -5.67 | | 160 | 东易日盛 | 2023-08-22 二 | 8.33 | 8.26 | 8.26 | 8.40 | 8.13 | 0.00% | 0.77% | 31336 | 2578万 | 33.43 | 34.65 | -5.8 |
|
行情刷新 | 流通股东
 |
