| 股票名称 | 代码 002755 | 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 | 奥赛康 | 2024-04-26 五 | 9.62 | 9.76 | 9.80 | 9.86 | 9.38 | 0.41% | 0.57% | 53139 | 5124万 | 90.96 | 90.96 | -26.58 | 2 | 奥赛康 | 2024-04-25 四 | 9.47 | 9.47 | 9.76 | 9.90 | 9.38 | 3.06% | 0.50% | 46160 | 4496万 | 90.59 | 90.59 | -26.47 | 3 | 奥赛康 | 2024-04-24 三 | 9.59 | 9.59 | 9.47 | 9.81 | 9.36 | -1.25% | 0.83% | 77322 | 7389万 | 87.9 | 87.9 | -25.68 | 4 | 奥赛康 | 2024-04-23 二 | 8.80 | 8.72 | 9.59 | 9.59 | 8.80 | 9.98% | 0.67% | 62536 | 5786万 | 89.01 | 89.01 | -26.01 | 5 | 奥赛康 | 2024-04-22 一 | 8.48 | 8.54 | 8.72 | 8.93 | 8.40 | 2.11% | 0.52% | 47873 | 4186万 | 80.93 | 80.94 | -23.65 | 6 | 奥赛康 | 2024-04-19 五 | 8.60 | 8.76 | 8.54 | 8.80 | 8.45 | -2.51% | 0.34% | 31582 | 2702万 | 79.26 | 79.26 | -23.16 | 7 | 奥赛康 | 2024-04-18 四 | 8.91 | 8.85 | 8.76 | 8.98 | 8.62 | -1.02% | 0.45% | 41458 | 3654万 | 81.31 | 81.31 | -23.76 | 8 | 奥赛康 | 2024-04-17 三 | 8.40 | 8.35 | 8.85 | 8.95 | 8.40 | 5.99% | 0.63% | 58262 | 5130万 | 82.14 | 82.14 | -24 | 9 | 奥赛康 | 2024-04-16 二 | 9.10 | 9.25 | 8.35 | 9.36 | 8.33 | -9.73% | 0.99% | 91820 | 7815万 | 77.5 | 77.5 | -22.65 | 10 | 奥赛康 | 2024-04-15 一 | 9.61 | 9.70 | 9.25 | 9.66 | 9.09 | -4.64% | 0.45% | 41341 | 3865万 | 85.85 | 85.85 | -25.09 | 11 | 奥赛康 | 2024-04-12 五 | 9.69 | 9.68 | 9.70 | 9.82 | 9.57 | 0.21% | 0.38% | 35314 | 3426万 | 90.03 | 90.03 | -26.31 | 12 | 奥赛康 | 2024-04-11 四 | 9.80 | 9.90 | 9.68 | 10.00 | 9.65 | -2.22% | 0.41% | 37928 | 3718万 | 89.85 | 89.85 | -26.25 | 13 | 奥赛康 | 2024-04-10 三 | 10.32 | 10.37 | 9.90 | 10.32 | 9.75 | -4.53% | 0.59% | 55162 | 5497万 | 91.89 | 91.89 | -26.85 | 14 | 奥赛康 | 2024-04-09 二 | 10.01 | 10.05 | 10.37 | 10.39 | 9.92 | 3.18% | 0.53% | 49092 | 5000万 | 96.25 | 96.25 | -28.12 | 15 | 奥赛康 | 2024-04-08 一 | 10.15 | 10.22 | 10.05 | 10.26 | 10.05 | -1.66% | 0.31% | 28898 | 2921万 | 93.28 | 93.28 | -27.26 | 16 | 奥赛康 | 2024-04-03 三 | 10.30 | 10.20 | 10.22 | 10.33 | 10.04 | 0.20% | 0.41% | 38192 | 3893万 | 94.86 | 94.86 | -27.72 | 17 | 奥赛康 | 2024-04-02 二 | 10.50 | 10.56 | 10.20 | 10.65 | 10.15 | -3.41% | 0.71% | 65459 | 6755万 | 94.67 | 94.67 | -27.66 | 18 | 奥赛康 | 2024-04-01 一 | 10.40 | 10.57 | 10.56 | 10.65 | 10.26 | -0.09% | 0.73% | 67938 | 7090万 | 98.01 | 98.01 | -28.64 | 19 | 奥赛康 | 2024-03-29 五 | 10.03 | 9.99 | 10.57 | 10.62 | 9.99 | 5.81% | 1.02% | 95096 | 9855万 | 98.11 | 98.11 | -28.67 | 20 | 奥赛康 | 2024-03-28 四 | 10.19 | 10.06 | 9.99 | 10.36 | 9.60 | -0.70% | 1.45% | 134364 | 13559万 | 92.72 | 92.72 | -27.09 | 21 | 奥赛康 | 2024-03-27 三 | 9.50 | 9.52 | 10.06 | 10.47 | 9.50 | 5.67% | 1.77% | 164452 | 16786万 | 93.37 | 93.37 | -27.28 | 22 | 奥赛康 | 2024-03-26 二 | 9.71 | 9.73 | 9.52 | 9.82 | 9.45 | -2.16% | 0.49% | 45454 | 4369万 | 88.36 | 88.36 | -25.82 | 23 | 奥赛康 | 2024-03-25 一 | 9.57 | 9.68 | 9.73 | 10.02 | 9.57 | 0.52% | 0.65% | 60504 | 5971万 | 90.31 | 90.31 | -26.39 | 24 | 奥赛康 | 2024-03-22 五 | 9.93 | 9.94 | 9.68 | 9.97 | 9.50 | -2.62% | 0.58% | 53477 | 5192万 | 89.85 | 89.85 | -26.25 | 25 | 奥赛康 | 2024-03-21 四 | 9.91 | 10.00 | 9.94 | 10.20 | 9.87 | -0.60% | 0.63% | 58688 | 5878万 | 92.26 | 92.26 | -26.96 | 26 | 奥赛康 | 2024-03-20 三 | 9.86 | 9.90 | 10.00 | 10.14 | 9.78 | 1.01% | 0.97% | 90492 | 9005万 | 92.82 | 92.82 | -27.12 | 27 | 奥赛康 | 2024-03-19 二 | 9.76 | 9.85 | 9.90 | 10.27 | 9.73 | 0.51% | 1.28% | 118969 | 11874万 | 91.89 | 91.89 | -26.85 | 28 | 奥赛康 | 2024-03-18 一 | 9.72 | 9.93 | 9.85 | 9.99 | 9.51 | -0.81% | 1.61% | 149024 | 14460万 | 91.42 | 91.42 | -26.71 | 29 | 奥赛康 | 2024-03-15 五 | 10.23 | 10.46 | 9.93 | 10.40 | 9.70 | -5.07% | 2.10% | 194551 | 19323万 | 92.17 | 92.17 | -26.93 | 30 | 奥赛康 | 2024-03-14 四 | 9.99 | 9.51 | 10.46 | 10.46 | 9.98 | 9.99% | 0.69% | 63659 | 6543万 | 97.08 | 97.09 | -28.37 | 31 | 奥赛康 | 2024-03-08 五 | 8.62 | 8.62 | 8.63 | 8.78 | 8.52 | 0.12% | 0.26% | 23723 | 2047万 | 80.1 | 80.1 | -23.4 | 32 | 奥赛康 | 2024-03-07 四 | 8.75 | 8.73 | 8.62 | 8.83 | 8.60 | -1.26% | 0.24% | 22194 | 1933万 | 80.01 | 80.01 | -23.38 | 33 | 奥赛康 | 2024-03-06 三 | 8.72 | 8.86 | 8.73 | 8.88 | 8.57 | -1.47% | 0.29% | 27330 | 2388万 | 81.03 | 81.03 | -23.68 | 34 | 奥赛康 | 2024-03-05 二 | 8.94 | 8.93 | 8.86 | 9.00 | 8.81 | -0.78% | 0.44% | 40737 | 3629万 | 82.23 | 82.24 | -24.03 | 35 | 奥赛康 | 2024-03-04 一 | 8.80 | 8.83 | 8.93 | 9.14 | 8.72 | 1.13% | 0.49% | 45808 | 4107万 | 82.88 | 82.88 | -24.22 | 36 | 奥赛康 | 2024-03-01 五 | 9.00 | 8.99 | 8.83 | 9.06 | 8.71 | -1.78% | 0.44% | 41024 | 3631万 | 81.96 | 81.96 | -23.95 | 37 | 奥赛康 | 2024-02-29 四 | 8.76 | 8.83 | 8.99 | 9.07 | 8.66 | 1.81% | 0.75% | 69915 | 6202万 | 83.44 | 83.44 | -24.38 | 38 | 奥赛康 | 2024-02-28 三 | 9.83 | 9.51 | 8.83 | 9.95 | 8.77 | -7.15% | 0.85% | 78807 | 7360万 | 81.96 | 81.96 | -23.95 | 39 | 奥赛康 | 2024-02-27 二 | 9.18 | 9.24 | 9.51 | 9.52 | 9.09 | 2.92% | 0.37% | 33981 | 3181万 | 88.27 | 88.27 | -25.79 | 40 | 奥赛康 | 2024-02-26 一 | 9.10 | 9.09 | 9.24 | 9.50 | 8.96 | 1.65% | 0.49% | 45129 | 4180万 | 85.76 | 85.76 | -25.06 | 41 | 奥赛康 | 2024-02-23 五 | 8.71 | 8.68 | 9.09 | 9.24 | 8.64 | 4.72% | 0.55% | 51266 | 4603万 | 84.37 | 84.37 | -24.65 | 42 | 奥赛康 | 2024-02-22 四 | 8.62 | 8.62 | 8.68 | 8.79 | 8.48 | 0.70% | 0.44% | 40413 | 3476万 | 80.56 | 80.56 | -23.54 | 43 | 奥赛康 | 2024-02-21 三 | 8.32 | 8.34 | 8.62 | 8.89 | 8.16 | 3.36% | 0.60% | 55713 | 4809万 | 80.01 | 80.01 | -23.38 | 44 | 奥赛康 | 2024-02-20 二 | 8.03 | 8.19 | 8.34 | 8.62 | 7.91 | 1.83% | 0.69% | 63786 | 5317万 | 77.41 | 77.41 | -22.62 | 45 | 奥赛康 | 2024-02-19 一 | 7.50 | 7.48 | 8.19 | 8.20 | 7.49 | 9.49% | 1.18% | 109253 | 8654万 | 76.02 | 76.02 | -22.21 | 46 | 奥赛康 | 2024-02-08 四 | 7.08 | 7.12 | 7.48 | 7.72 | 6.50 | 5.06% | 1.63% | 150991 | 10633万 | 69.43 | 69.43 | -20.29 | 47 | 奥赛康 | 2024-02-07 三 | 7.80 | 7.85 | 7.12 | 8.03 | 7.07 | -9.30% | 1.32% | 122799 | 9221万 | 66.08 | 66.09 | -19.31 | 48 | 奥赛康 | 2024-02-06 二 | 7.36 | 7.45 | 7.85 | 8.16 | 6.77 | 5.37% | 1.02% | 95047 | 7064万 | 72.86 | 72.86 | -21.29 | 49 | 奥赛康 | 2024-02-05 一 | 8.19 | 8.24 | 7.45 | 8.23 | 7.42 | -9.59% | 0.85% | 78642 | 5994万 | 69.15 | 69.15 | -20.2 | 50 | 奥赛康 | 2024-02-02 五 | 8.68 | 8.71 | 8.24 | 8.81 | 7.96 | -5.40% | 0.60% | 56140 | 4711万 | 76.48 | 76.48 | -22.35 | 51 | 奥赛康 | 2024-02-01 四 | 8.70 | 8.82 | 8.71 | 8.83 | 8.31 | -1.25% | 1.06% | 98606 | 8484万 | 80.84 | 80.84 | -23.62 | 52 | 奥赛康 | 2024-01-31 三 | 9.34 | 9.23 | 8.82 | 9.34 | 8.75 | -4.44% | 0.50% | 46865 | 4220万 | 81.86 | 81.86 | -23.92 | 53 | 奥赛康 | 2024-01-30 二 | 9.46 | 9.37 | 9.23 | 9.57 | 9.22 | -1.49% | 0.47% | 43786 | 4122万 | 85.67 | 85.67 | -25.03 | 54 | 奥赛康 | 2024-01-29 一 | 9.97 | 9.99 | 9.37 | 10.05 | 9.30 | -6.21% | 0.61% | 56222 | 5355万 | 86.97 | 86.97 | -25.41 | 55 | 奥赛康 | 2024-01-26 五 | 9.92 | 9.92 | 9.99 | 10.22 | 9.89 | 0.71% | 0.45% | 41890 | 4224万 | 92.72 | 92.72 | -27.09 | 56 | 奥赛康 | 2024-01-25 四 | 9.57 | 9.54 | 9.92 | 9.92 | 9.44 | 3.98% | 0.42% | 39234 | 3820万 | 92.07 | 92.07 | -26.9 | 57 | 奥赛康 | 2024-01-24 三 | 9.65 | 9.51 | 9.54 | 9.65 | 9.20 | 0.32% | 0.34% | 31552 | 2986万 | 88.55 | 88.55 | -25.87 | 58 | 奥赛康 | 2024-01-23 二 | 9.37 | 9.37 | 9.51 | 9.56 | 9.29 | 1.49% | 0.35% | 32243 | 3042万 | 88.27 | 88.27 | -25.79 | 59 | 奥赛康 | 2024-01-22 一 | 10.20 | 10.21 | 9.37 | 10.20 | 9.20 | -8.23% | 0.56% | 51555 | 5009万 | 86.97 | 86.97 | -25.41 | 60 | 奥赛康 | 2024-01-19 五 | 10.26 | 10.23 | 10.21 | 10.37 | 9.87 | -0.20% | 0.29% | 27199 | 2785万 | 94.76 | 94.77 | -27.69 | 61 | 奥赛康 | 2024-01-18 四 | 10.20 | 10.30 | 10.23 | 10.40 | 9.96 | -0.68% | 0.71% | 65514 | 6666万 | 94.95 | 94.95 | -27.74 | 62 | 奥赛康 | 2024-01-17 三 | 10.61 | 10.63 | 10.30 | 11.28 | 10.30 | -3.10% | 1.06% | 98082 | 10557万 | 95.6 | 95.6 | -27.93 | 63 | 奥赛康 | 2024-01-16 二 | 10.63 | 10.59 | 10.63 | 10.68 | 10.48 | 0.38% | 0.17% | 15719 | 1663万 | 98.66 | 98.66 | -28.83 | 64 | 奥赛康 | 2024-01-15 一 | 10.56 | 10.56 | 10.59 | 10.72 | 10.35 | 0.28% | 0.23% | 21647 | 2292万 | 98.29 | 98.29 | -28.72 | 65 | 奥赛康 | 2024-01-12 五 | 10.49 | 10.49 | 10.56 | 10.69 | 10.39 | 0.67% | 0.25% | 23582 | 2498万 | 98.01 | 98.01 | -28.64 | 66 | 奥赛康 | 2024-01-11 四 | 10.36 | 10.34 | 10.49 | 10.59 | 10.27 | 1.45% | 0.27% | 25074 | 2619万 | 97.36 | 97.36 | -28.45 | 67 | 奥赛康 | 2024-01-10 三 | 10.74 | 10.81 | 10.34 | 10.74 | 10.27 | -4.35% | 0.56% | 51764 | 5411万 | 95.97 | 95.97 | -28.04 | 68 | 奥赛康 | 2024-01-09 二 | 10.50 | 10.51 | 10.81 | 10.84 | 10.40 | 2.85% | 0.39% | 36624 | 3924万 | 100.33 | 100.33 | -29.32 | 69 | 奥赛康 | 2024-01-08 一 | 10.77 | 10.76 | 10.51 | 10.78 | 10.49 | -2.32% | 0.27% | 24862 | 2630万 | 97.55 | 97.55 | -28.5 | 70 | 奥赛康 | 2024-01-05 五 | 10.88 | 10.95 | 10.76 | 11.01 | 10.67 | -1.74% | 0.29% | 27199 | 2950万 | 99.87 | 99.87 | -29.18 | 71 | 奥赛康 | 2024-01-04 四 | 11.01 | 11.02 | 10.95 | 11.02 | 10.88 | -0.64% | 0.29% | 26938 | 2943万 | 101.63 | 101.63 | -29.7 | 72 | 奥赛康 | 2024-01-03 三 | 11.17 | 11.16 | 11.02 | 11.30 | 10.96 | -1.25% | 0.42% | 39029 | 4334万 | 102.28 | 102.28 | -29.89 | 73 | 奥赛康 | 2024-01-02 二 | 10.86 | 10.82 | 11.16 | 11.34 | 10.70 | 3.14% | 0.66% | 60996 | 6743万 | 103.58 | 103.58 | -30.27 | 74 | 奥赛康 | 2023-12-29 五 | 10.40 | 10.42 | 10.82 | 10.95 | 10.34 | 3.84% | 0.60% | 55696 | 5981万 | 100.43 | 100.43 | -29.34 | 75 | 奥赛康 | 2023-12-28 四 | 10.59 | 10.59 | 10.42 | 10.65 | 10.41 | -1.61% | 0.41% | 37729 | 3961万 | 96.71 | 96.71 | -28.26 | 76 | 奥赛康 | 2023-12-27 三 | 10.53 | 10.55 | 10.59 | 10.68 | 10.39 | 0.38% | 0.36% | 33020 | 3488万 | 98.29 | 98.29 | -28.72 | 77 | 奥赛康 | 2023-12-26 二 | 10.87 | 10.89 | 10.55 | 10.87 | 10.49 | -3.12% | 0.40% | 37134 | 3944万 | 97.92 | 97.92 | -28.61 | 78 | 奥赛康 | 2023-12-25 一 | 11.00 | 11.03 | 10.89 | 11.00 | 10.77 | -1.27% | 0.55% | 51157 | 5559万 | 101.08 | 101.08 | -29.53 | 79 | 奥赛康 | 2023-12-22 五 | 11.36 | 11.40 | 11.03 | 11.39 | 11.00 | -3.25% | 0.64% | 59655 | 6666万 | 102.38 | 102.38 | -29.91 | 80 | 奥赛康 | 2023-12-21 四 | 11.63 | 11.61 | 11.40 | 11.71 | 11.28 | -1.81% | 0.69% | 64038 | 7298万 | 105.81 | 105.81 | -30.92 | 81 | 奥赛康 | 2023-12-20 三 | 11.88 | 11.83 | 11.61 | 11.98 | 11.57 | -1.86% | 0.67% | 61799 | 7243万 | 107.76 | 107.76 | -31.49 | 82 | 奥赛康 | 2023-12-19 二 | 11.91 | 11.91 | 11.83 | 12.00 | 11.62 | -0.67% | 1.03% | 95716 | 11280万 | 109.8 | 109.8 | -32.08 | 83 | 奥赛康 | 2023-12-18 一 | 11.45 | 11.58 | 11.91 | 12.28 | 11.40 | 2.85% | 1.63% | 151146 | 17988万 | 110.54 | 110.54 | -32.3 | 84 | 奥赛康 | 2023-12-15 五 | 12.02 | 12.00 | 11.58 | 12.16 | 11.41 | -3.50% | 1.96% | 181838 | 21162万 | 107.48 | 107.48 | -31.41 | 85 | 奥赛康 | 2023-12-14 四 | 11.30 | 10.91 | 12.00 | 12.00 | 11.10 | 9.99% | 2.58% | 239807 | 27890万 | 111.38 | 111.38 | -32.54 | 86 | 奥赛康 | 2023-12-13 三 | 10.24 | 10.17 | 10.91 | 10.91 | 10.21 | 7.28% | 1.76% | 163744 | 17416万 | 101.26 | 101.26 | -29.59 | 87 | 奥赛康 | 2023-12-12 二 | 10.73 | 10.30 | 10.17 | 10.88 | 10.09 | -1.26% | 1.07% | 99128 | 10223万 | 94.39 | 94.39 | -27.58 | 88 | 奥赛康 | 2023-12-11 一 | 10.19 | 10.34 | 10.30 | 10.40 | 10.19 | -0.39% | 0.73% | 67386 | 6933万 | 95.6 | 95.6 | -27.93 | 89 | 奥赛康 | 2023-12-08 五 | 10.50 | 10.32 | 10.34 | 10.56 | 10.18 | 0.19% | 0.63% | 58208 | 6026万 | 95.97 | 95.97 | -28.04 | 90 | 奥赛康 | 2023-12-07 四 | 10.23 | 10.17 | 10.32 | 10.45 | 10.12 | 1.47% | 0.69% | 63897 | 6602万 | 95.79 | 95.79 | -27.99 | 91 | 奥赛康 | 2023-12-06 三 | 10.02 | 10.04 | 10.17 | 10.36 | 9.98 | 1.29% | 0.56% | 52267 | 5299万 | 94.39 | 94.39 | -27.58 | 92 | 奥赛康 | 2023-12-05 二 | 10.24 | 10.24 | 10.04 | 10.36 | 9.96 | -1.95% | 0.52% | 48332 | 4877万 | 93.19 | 93.19 | -27.23 | 93 | 奥赛康 | 2023-12-04 一 | 10.25 | 10.25 | 10.24 | 10.43 | 10.17 | -0.10% | 0.67% | 62467 | 6442万 | 95.04 | 95.04 | -27.77 | 94 | 奥赛康 | 2023-12-01 五 | 10.20 | 10.19 | 10.25 | 10.28 | 10.13 | 0.59% | 0.39% | 35999 | 3677万 | 95.14 | 95.14 | -27.8 | 95 | 奥赛康 | 2023-11-30 四 | 10.10 | 10.07 | 10.19 | 10.24 | 10.00 | 1.19% | 0.51% | 47687 | 4832万 | 94.58 | 94.58 | -27.64 | 96 | 奥赛康 | 2023-11-29 三 | 10.12 | 10.15 | 10.07 | 10.25 | 10.03 | -0.79% | 0.37% | 34563 | 3484万 | 93.46 | 93.47 | -27.31 | 97 | 奥赛康 | 2023-11-28 二 | 9.99 | 10.03 | 10.15 | 10.15 | 9.85 | 1.20% | 0.55% | 51502 | 5157万 | 94.21 | 94.21 | -27.53 | 98 | 奥赛康 | 2023-11-27 一 | 10.24 | 10.24 | 10.03 | 10.26 | 10.00 | -2.05% | 0.52% | 48606 | 4905万 | 93.09 | 93.09 | -27.2 | 99 | 奥赛康 | 2023-11-24 五 | 10.22 | 10.22 | 10.24 | 10.30 | 10.15 | 0.20% | 0.41% | 37909 | 3877万 | 95.04 | 95.04 | -27.77 | 100 | 奥赛康 | 2023-11-23 四 | 10.14 | 10.14 | 10.22 | 10.30 | 10.11 | 0.79% | 0.38% | 35169 | 3585万 | 94.86 | 94.86 | -27.72 | 101 | 奥赛康 | 2023-11-22 三 | 10.09 | 10.13 | 10.14 | 10.22 | 10.00 | 0.10% | 0.39% | 36135 | 3668万 | 94.11 | 94.12 | -27.5 | 102 | 奥赛康 | 2023-11-21 二 | 10.06 | 10.06 | 10.13 | 10.18 | 9.95 | 0.70% | 0.41% | 38135 | 3847万 | 94.02 | 94.02 | -27.47 | 103 | 奥赛康 | 2023-11-20 一 | 10.08 | 10.04 | 10.06 | 10.16 | 9.96 | 0.20% | 0.38% | 34940 | 3516万 | 93.37 | 93.37 | -27.28 | 104 | 奥赛康 | 2023-11-17 五 | 9.82 | 9.85 | 10.04 | 10.08 | 9.77 | 1.93% | 0.41% | 37705 | 3747万 | 93.19 | 93.19 | -27.23 | 105 | 奥赛康 | 2023-11-16 四 | 9.94 | 9.89 | 9.85 | 9.94 | 9.79 | -0.40% | 0.31% | 28837 | 2842万 | 91.42 | 91.42 | -26.71 | 106 | 奥赛康 | 2023-11-15 三 | 10.28 | 10.05 | 9.89 | 10.41 | 9.83 | -1.59% | 0.70% | 65241 | 6491万 | 91.79 | 91.8 | -26.82 | 107 | 奥赛康 | 2023-11-14 二 | 10.00 | 9.93 | 10.05 | 10.22 | 9.88 | 1.21% | 0.64% | 59289 | 5955万 | 93.28 | 93.28 | -27.26 | 108 | 奥赛康 | 2023-11-13 一 | 10.00 | 9.98 | 9.93 | 10.21 | 9.88 | -0.50% | 0.52% | 48550 | 4835万 | 92.17 | 92.17 | -26.93 | 109 | 奥赛康 | 2023-11-10 五 | 10.04 | 10.09 | 9.98 | 10.08 | 9.86 | -1.09% | 0.46% | 42659 | 4262万 | 92.63 | 92.63 | -27.07 | 110 | 奥赛康 | 2023-11-09 四 | 10.37 | 10.39 | 10.09 | 10.48 | 10.01 | -2.89% | 0.64% | 59335 | 6034万 | 93.65 | 93.65 | -27.36 | 111 | 奥赛康 | 2023-11-08 三 | 10.45 | 10.43 | 10.39 | 10.58 | 10.34 | -0.38% | 0.54% | 49958 | 5219万 | 96.43 | 96.44 | -28.18 | 112 | 奥赛康 | 2023-11-07 二 | 10.42 | 10.35 | 10.43 | 10.55 | 10.26 | 0.77% | 0.69% | 63714 | 6650万 | 96.81 | 96.81 | -28.29 | 113 | 奥赛康 | 2023-11-06 一 | 10.29 | 10.18 | 10.35 | 10.58 | 10.21 | 1.67% | 0.81% | 75197 | 7778万 | 96.06 | 96.06 | -28.07 | 114 | 奥赛康 | 2023-11-03 五 | 10.47 | 10.41 | 10.18 | 10.54 | 10.12 | -2.21% | 0.94% | 87623 | 9014万 | 94.49 | 94.49 | -27.61 | 115 | 奥赛康 | 2023-11-02 四 | 10.57 | 10.58 | 10.41 | 10.79 | 10.37 | -1.61% | 1.28% | 118656 | 12511万 | 96.62 | 96.62 | -28.23 | 116 | 奥赛康 | 2023-11-01 三 | 10.51 | 10.49 | 10.58 | 10.73 | 10.37 | 0.86% | 1.71% | 158374 | 16749万 | 98.2 | 98.2 | -28.69 | 117 | 奥赛康 | 2023-10-31 二 | 10.34 | 10.21 | 10.49 | 11.00 | 9.86 | 2.74% | 2.90% | 268714 | 28256万 | 97.36 | 97.36 | -28.45 | 118 | 奥赛康 | 2023-10-30 一 | 9.49 | 9.28 | 10.21 | 10.21 | 9.49 | 10.02% | 0.51% | 47195 | 4771万 | 94.76 | 94.77 | -23.88 | 119 | 奥赛康 | 2023-10-27 五 | 8.79 | 8.79 | 9.28 | 9.33 | 8.74 | 5.57% | 0.50% | 46757 | 4269万 | 86.13 | 86.13 | -21.71 | 120 | 奥赛康 | 2023-10-26 四 | 8.69 | 8.71 | 8.79 | 8.93 | 8.61 | 0.92% | 0.44% | 40682 | 3584万 | 81.58 | 81.59 | -20.56 | 121 | 奥赛康 | 2023-10-25 三 | 8.54 | 8.56 | 8.71 | 8.88 | 8.46 | 1.75% | 0.57% | 52586 | 4564万 | 80.84 | 80.84 | -20.38 | 122 | 奥赛康 | 2023-10-24 二 | 8.52 | 8.52 | 8.56 | 8.66 | 8.35 | 0.47% | 0.36% | 32998 | 2806万 | 79.45 | 79.45 | -20.02 | 123 | 奥赛康 | 2023-10-23 一 | 8.52 | 8.64 | 8.52 | 8.75 | 8.39 | -1.39% | 0.54% | 50085 | 4283万 | 79.08 | 79.08 | -19.93 | 124 | 奥赛康 | 2023-10-20 五 | 8.74 | 8.79 | 8.64 | 8.76 | 8.60 | -1.71% | 0.40% | 37432 | 3242万 | 80.19 | 80.19 | -20.21 | 125 | 奥赛康 | 2023-10-19 四 | 8.85 | 8.93 | 8.79 | 9.05 | 8.73 | -1.57% | 0.62% | 57219 | 5060万 | 81.58 | 81.59 | -20.56 | 126 | 奥赛康 | 2023-10-18 三 | 9.28 | 9.15 | 8.93 | 9.30 | 8.85 | -2.40% | 0.72% | 67239 | 6049万 | 82.88 | 82.88 | -20.89 | 127 | 奥赛康 | 2023-10-17 二 | 9.30 | 9.30 | 9.15 | 9.42 | 9.04 | -1.61% | 0.75% | 69458 | 6372万 | 84.93 | 84.93 | -21.4 | 128 | 奥赛康 | 2023-10-16 一 | 9.66 | 9.62 | 9.30 | 9.90 | 9.23 | -3.33% | 1.13% | 104974 | 9952万 | 86.32 | 86.32 | -21.76 | 129 | 奥赛康 | 2023-10-13 五 | 9.12 | 9.19 | 9.62 | 9.65 | 9.04 | 4.68% | 1.18% | 109222 | 10276万 | 89.29 | 89.29 | -22.5 | 130 | 奥赛康 | 2023-10-12 四 | 9.13 | 9.08 | 9.19 | 9.37 | 9.07 | 1.21% | 0.65% | 60077 | 5519万 | 85.3 | 85.3 | -21.5 | 131 | 奥赛康 | 2023-10-11 三 | 9.14 | 9.13 | 9.08 | 9.28 | 9.03 | -0.55% | 0.69% | 63899 | 5834万 | 84.28 | 84.28 | -21.24 | 132 | 奥赛康 | 2023-10-10 二 | 8.91 | 8.91 | 9.13 | 9.45 | 8.89 | 2.47% | 0.99% | 91917 | 8459万 | 84.74 | 84.74 | -21.36 | 133 | 奥赛康 | 2023-10-09 一 | 9.00 | 9.09 | 8.91 | 9.07 | 8.71 | -1.98% | 0.73% | 67776 | 6020万 | 82.7 | 82.7 | -20.84 | 134 | 奥赛康 | 2023-09-28 四 | 8.95 | 9.05 | 9.09 | 9.28 | 8.80 | 0.44% | 1.28% | 118642 | 10852万 | 84.37 | 84.37 | -21.26 | 135 | 奥赛康 | 2023-09-27 三 | 8.45 | 8.46 | 9.05 | 9.20 | 8.44 | 6.97% | 1.50% | 139168 | 12408万 | 84 | 84 | -21.17 | 136 | 奥赛康 | 2023-09-26 二 | 8.38 | 8.39 | 8.46 | 8.58 | 8.24 | 0.83% | 0.80% | 74265 | 6284万 | 78.52 | 78.52 | -19.79 | 137 | 奥赛康 | 2023-09-25 一 | 8.50 | 8.30 | 8.39 | 8.63 | 8.20 | 1.08% | 0.98% | 91086 | 7636万 | 77.87 | 77.87 | -19.63 | 138 | 奥赛康 | 2023-09-22 五 | 8.10 | 8.06 | 8.30 | 8.30 | 7.96 | 2.98% | 0.49% | 45240 | 3681万 | 77.04 | 77.04 | -19.42 | 139 | 奥赛康 | 2023-09-21 四 | 8.07 | 8.11 | 8.06 | 8.25 | 8.02 | -0.62% | 0.32% | 29598 | 2391万 | 74.81 | 74.81 | -18.85 | 140 | 奥赛康 | 2023-09-20 三 | 8.14 | 8.12 | 8.11 | 8.24 | 8.09 | -0.12% | 0.25% | 23659 | 1928万 | 75.27 | 75.27 | -18.97 | 141 | 奥赛康 | 2023-09-19 二 | 8.11 | 8.18 | 8.12 | 8.26 | 8.10 | -0.73% | 0.29% | 26789 | 2187万 | 75.37 | 75.37 | -18.99 | 142 | 奥赛康 | 2023-09-18 一 | 8.05 | 8.12 | 8.18 | 8.21 | 8.01 | 0.74% | 0.42% | 39248 | 3198万 | 75.92 | 75.92 | -19.14 | 143 | 奥赛康 | 2023-09-15 五 | 8.00 | 7.90 | 8.12 | 8.17 | 7.85 | 2.78% | 0.57% | 53340 | 4316万 | 75.37 | 75.37 | -18.99 | 144 | 奥赛康 | 2023-09-14 四 | 7.84 | 7.87 | 7.90 | 7.98 | 7.79 | 0.38% | 0.29% | 26510 | 2092万 | 73.32 | 73.32 | -18.48 | 145 | 奥赛康 | 2023-09-13 三 | 7.97 | 7.95 | 7.87 | 8.00 | 7.80 | -1.01% | 0.29% | 26642 | 2099万 | 73.05 | 73.05 | -18.41 | 146 | 奥赛康 | 2023-09-12 二 | 7.95 | 7.92 | 7.95 | 8.01 | 7.85 | 0.38% | 0.35% | 32393 | 2573万 | 73.79 | 73.79 | -18.6 | 147 | 奥赛康 | 2023-09-11 一 | 7.55 | 7.55 | 7.92 | 7.96 | 7.53 | 4.90% | 0.63% | 58185 | 4563万 | 73.51 | 73.51 | -18.53 | 148 | 奥赛康 | 2023-09-08 五 | 7.50 | 7.54 | 7.55 | 7.58 | 7.50 | 0.13% | 0.13% | 12404 | 936万 | 70.08 | 70.08 | -17.66 | 149 | 奥赛康 | 2023-09-07 四 | 7.75 | 7.71 | 7.54 | 7.75 | 7.53 | -2.20% | 0.23% | 20912 | 1590万 | 69.98 | 69.98 | -17.64 | 150 | 奥赛康 | 2023-09-06 三 | 7.71 | 7.74 | 7.71 | 7.74 | 7.65 | -0.39% | 0.17% | 15925 | 1224万 | 71.56 | 71.56 | -18.04 | 151 | 奥赛康 | 2023-09-05 二 | 7.79 | 7.75 | 7.74 | 7.80 | 7.71 | -0.13% | 0.23% | 21169 | 1642万 | 71.84 | 71.84 | -18.11 | 152 | 奥赛康 | 2023-09-04 一 | 7.79 | 7.76 | 7.75 | 7.86 | 7.71 | -0.13% | 0.22% | 20605 | 1597万 | 71.93 | 71.93 | -18.13 | 153 | 奥赛康 | 2023-09-01 五 | 7.88 | 7.90 | 7.76 | 7.91 | 7.76 | -1.77% | 0.20% | 18274 | 1424万 | 72.02 | 72.03 | -18.15 | 154 | 奥赛康 | 2023-08-31 四 | 7.92 | 7.92 | 7.90 | 7.96 | 7.75 | -0.25% | 0.32% | 29518 | 2310万 | 73.32 | 73.32 | -18.48 | 155 | 奥赛康 | 2023-08-30 三 | 7.84 | 7.84 | 7.92 | 7.97 | 7.80 | 1.02% | 0.24% | 22348 | 1765万 | 73.51 | 73.51 | -23.43 | 156 | 奥赛康 | 2023-08-29 二 | 7.66 | 7.66 | 7.84 | 7.84 | 7.60 | 2.35% | 0.23% | 21394 | 1661万 | 72.77 | 72.77 | -23.19 | 157 | 奥赛康 | 2023-08-28 一 | 7.88 | 7.54 | 7.66 | 7.88 | 7.63 | 1.59% | 0.35% | 32740 | 2542万 | 71.1 | 71.1 | -22.66 | 158 | 奥赛康 | 2023-08-25 五 | 7.52 | 7.60 | 7.54 | 7.73 | 7.50 | -0.79% | 0.29% | 26529 | 2022万 | 69.98 | 69.98 | -22.3 | 159 | 奥赛康 | 2023-08-23 三 | 7.70 | 7.68 | 7.54 | 7.71 | 7.53 | -1.82% | 0.17% | 15691 | 1193万 | 69.98 | 69.98 | -22.3 | 160 | 奥赛康 | 2023-08-22 二 | 7.79 | 7.80 | 7.68 | 7.81 | 7.55 | -1.54% | 0.35% | 32247 | 2465万 | 71.28 | 71.28 | -22.72 |
|
行情刷新 | 流通股东
|