| 股票名称 | 代码 002761 | 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 | 浙江建投 | 2024-10-31 四 | 8.85 | 8.85 | 9.11 | 9.26 | 8.85 | 2.94% | 4.21% | 455378 | 41466万 | 98.51 | 98.51 | -3870.67 | 2 | 浙江建投 | 2024-10-30 三 | 8.72 | 8.74 | 8.85 | 8.99 | 8.70 | 1.26% | 2.39% | 258058 | 22818万 | 95.7 | 95.7 | 502.35 | 3 | 浙江建投 | 2024-10-29 二 | 9.09 | 9.05 | 8.74 | 9.10 | 8.73 | -3.43% | 2.88% | 311277 | 27587万 | 94.51 | 94.51 | 496.1 | 4 | 浙江建投 | 2024-10-28 一 | 8.85 | 8.86 | 9.05 | 9.07 | 8.80 | 2.14% | 2.68% | 290269 | 26142万 | 97.86 | 97.86 | 513.7 | 5 | 浙江建投 | 2024-10-25 五 | 8.66 | 8.65 | 8.86 | 8.91 | 8.65 | 2.43% | 2.58% | 278900 | 24623万 | 95.81 | 95.81 | 502.91 | 6 | 浙江建投 | 2024-10-24 四 | 8.83 | 8.82 | 8.65 | 8.83 | 8.63 | -1.93% | 1.83% | 197782 | 17194万 | 93.54 | 93.54 | 490.99 | 7 | 浙江建投 | 2024-10-23 三 | 8.78 | 8.79 | 8.82 | 8.98 | 8.77 | 0.34% | 2.62% | 283460 | 25101万 | 95.37 | 95.37 | 500.64 | 8 | 浙江建投 | 2024-10-22 二 | 8.71 | 8.73 | 8.79 | 8.83 | 8.64 | 0.69% | 2.51% | 271668 | 23708万 | 95.05 | 95.05 | 498.94 | 9 | 浙江建投 | 2024-10-21 一 | 8.78 | 8.84 | 8.73 | 8.85 | 8.69 | -1.24% | 3.07% | 332246 | 29113万 | 94.4 | 94.4 | 495.54 | 10 | 浙江建投 | 2024-10-18 五 | 8.76 | 8.79 | 8.84 | 8.95 | 8.55 | 0.57% | 3.49% | 377610 | 32957万 | 95.59 | 95.59 | 501.78 | 11 | 浙江建投 | 2024-10-17 四 | 9.17 | 9.11 | 8.79 | 9.17 | 8.78 | -3.51% | 3.94% | 426091 | 38007万 | 95.05 | 95.05 | 498.94 | 12 | 浙江建投 | 2024-10-16 三 | 8.75 | 8.82 | 9.11 | 9.28 | 8.72 | 3.29% | 5.09% | 550674 | 50050万 | 98.51 | 98.51 | 517.11 | 13 | 浙江建投 | 2024-10-15 二 | 8.96 | 9.15 | 8.82 | 9.12 | 8.81 | -3.61% | 3.71% | 401272 | 35945万 | 95.37 | 95.37 | 500.64 | 14 | 浙江建投 | 2024-10-14 一 | 9.04 | 8.66 | 9.15 | 9.19 | 8.77 | 5.66% | 4.90% | 530037 | 47732万 | 98.94 | 98.94 | 519.38 | 15 | 浙江建投 | 2024-10-11 五 | 8.80 | 8.91 | 8.66 | 9.05 | 8.56 | -2.81% | 3.01% | 325351 | 28639万 | 93.64 | 93.64 | 491.56 | 16 | 浙江建投 | 2024-10-10 四 | 8.60 | 8.66 | 8.91 | 9.23 | 8.46 | 2.89% | 4.89% | 528871 | 47123万 | 96.35 | 96.35 | 505.75 | 17 | 浙江建投 | 2024-10-09 三 | 9.30 | 9.62 | 8.66 | 9.30 | 8.66 | -9.98% | 4.68% | 505579 | 45130万 | 93.64 | 93.64 | 491.56 | 18 | 浙江建投 | 2024-10-08 二 | 10.26 | 9.33 | 9.62 | 10.26 | 9.19 | 3.11% | 7.65% | 826838 | 80233万 | 104.03 | 104.03 | 546.05 | 19 | 浙江建投 | 2024-09-30 一 | 8.92 | 8.50 | 9.33 | 9.35 | 8.68 | 9.76% | 7.22% | 780194 | 70688万 | 100.89 | 100.89 | 529.59 | 20 | 浙江建投 | 2024-09-27 五 | 8.33 | 8.15 | 8.50 | 8.66 | 8.25 | 4.29% | 4.81% | 519789 | 43911万 | 91.91 | 91.91 | 482.48 | 21 | 浙江建投 | 2024-09-26 四 | 7.77 | 7.82 | 8.15 | 8.18 | 7.76 | 4.22% | 3.63% | 392932 | 31474万 | 88.13 | 88.13 | 462.61 | 22 | 浙江建投 | 2024-09-25 三 | 7.79 | 7.79 | 7.82 | 8.08 | 7.78 | 0.39% | 3.07% | 332238 | 26401万 | 84.56 | 84.56 | 443.88 | 23 | 浙江建投 | 2024-09-24 二 | 7.76 | 7.71 | 7.79 | 7.84 | 7.57 | 1.04% | 2.62% | 283510 | 21857万 | 84.24 | 84.24 | 442.18 | 24 | 浙江建投 | 2024-09-23 一 | 7.60 | 7.64 | 7.71 | 7.81 | 7.53 | 0.92% | 2.02% | 218668 | 16754万 | 83.37 | 83.37 | 437.64 | 25 | 浙江建投 | 2024-09-20 五 | 7.43 | 7.46 | 7.64 | 7.78 | 7.39 | 2.41% | 2.29% | 248154 | 18879万 | 82.61 | 82.61 | 433.66 | 26 | 浙江建投 | 2024-09-19 四 | 7.35 | 7.32 | 7.46 | 7.53 | 7.34 | 1.91% | 1.28% | 138327 | 10305万 | 80.67 | 80.67 | 423.45 | 27 | 浙江建投 | 2024-09-18 三 | 7.22 | 7.24 | 7.32 | 7.36 | 7.13 | 1.10% | 0.94% | 102094 | 7405万 | 79.15 | 79.15 | 415.5 | 28 | 浙江建投 | 2024-09-13 五 | 7.35 | 7.34 | 7.24 | 7.42 | 7.23 | -1.36% | 0.76% | 82383 | 6036万 | 78.29 | 78.29 | 410.96 | 29 | 浙江建投 | 2024-09-12 四 | 7.38 | 7.34 | 7.34 | 7.46 | 7.34 | 0.00% | 0.65% | 70194 | 5185万 | 79.37 | 79.37 | 416.64 | 30 | 浙江建投 | 2024-09-11 三 | 7.30 | 7.34 | 7.34 | 7.44 | 7.25 | 0.00% | 0.58% | 63221 | 4647万 | 79.37 | 79.37 | 416.64 | 31 | 浙江建投 | 2024-09-10 二 | 7.32 | 7.29 | 7.34 | 7.37 | 7.21 | 0.69% | 0.66% | 71076 | 5171万 | 79.37 | 79.37 | 416.64 | 32 | 浙江建投 | 2024-09-09 一 | 7.23 | 7.29 | 7.29 | 7.35 | 7.19 | 0.00% | 0.66% | 71120 | 5180万 | 78.83 | 78.83 | 413.8 | 33 | 浙江建投 | 2024-09-06 五 | 7.43 | 7.43 | 7.29 | 7.47 | 7.29 | -1.88% | 0.85% | 92201 | 6781万 | 78.83 | 78.83 | 413.8 | 34 | 浙江建投 | 2024-09-05 四 | 7.39 | 7.38 | 7.43 | 7.50 | 7.39 | 0.68% | 0.76% | 82544 | 6147万 | 80.34 | 80.34 | 421.74 | 35 | 浙江建投 | 2024-09-04 三 | 7.38 | 7.43 | 7.38 | 7.49 | 7.35 | -0.67% | 0.74% | 79509 | 5902万 | 79.8 | 79.8 | 418.91 | 36 | 浙江建投 | 2024-09-03 二 | 7.36 | 7.37 | 7.43 | 7.50 | 7.35 | 0.81% | 0.83% | 89426 | 6648万 | 80.34 | 80.34 | 421.74 | 37 | 浙江建投 | 2024-09-02 一 | 7.55 | 7.60 | 7.37 | 7.59 | 7.36 | -3.03% | 1.25% | 135199 | 10104万 | 79.69 | 79.69 | 418.34 | 38 | 浙江建投 | 2024-08-30 五 | 7.50 | 7.50 | 7.60 | 7.80 | 7.44 | 1.33% | 2.03% | 219875 | 16780万 | 82.18 | 82.18 | 31.88 | 39 | 浙江建投 | 2024-08-29 四 | 7.51 | 7.56 | 7.50 | 7.59 | 7.41 | -0.79% | 1.20% | 130195 | 9780万 | 81.1 | 81.1 | 31.46 | 40 | 浙江建投 | 2024-08-28 三 | 7.62 | 7.70 | 7.56 | 7.63 | 7.46 | -1.82% | 1.39% | 150714 | 11368万 | 81.75 | 81.75 | 31.71 | 41 | 浙江建投 | 2024-08-27 二 | 7.35 | 7.41 | 7.70 | 7.90 | 7.28 | 3.91% | 2.60% | 281115 | 21410万 | 83.26 | 83.26 | 32.3 | 42 | 浙江建投 | 2024-08-26 一 | 7.50 | 7.55 | 7.41 | 7.54 | 7.39 | -1.85% | 1.20% | 130036 | 9683万 | 80.13 | 80.13 | 31.08 | 43 | 浙江建投 | 2024-08-23 五 | 7.22 | 7.22 | 7.55 | 7.77 | 7.15 | 4.57% | 1.84% | 199251 | 14787万 | 81.64 | 81.64 | 31.67 | 44 | 浙江建投 | 2024-08-22 四 | 7.26 | 7.25 | 7.22 | 7.43 | 7.22 | -0.41% | 1.24% | 134333 | 9830万 | 78.07 | 78.07 | 30.28 | 45 | 浙江建投 | 2024-08-21 三 | 7.33 | 7.33 | 7.25 | 7.34 | 7.24 | -1.09% | 0.82% | 88238 | 6422万 | 78.4 | 78.4 | 30.41 | 46 | 浙江建投 | 2024-08-20 二 | 7.50 | 7.52 | 7.33 | 7.52 | 7.30 | -2.53% | 1.24% | 134167 | 9904万 | 79.26 | 79.26 | 30.74 | 47 | 浙江建投 | 2024-08-19 一 | 7.61 | 7.67 | 7.52 | 7.69 | 7.51 | -1.96% | 1.13% | 122469 | 9297万 | 81.32 | 81.32 | 31.54 | 48 | 浙江建投 | 2024-08-16 五 | 7.91 | 7.93 | 7.67 | 7.92 | 7.67 | -3.28% | 1.65% | 178499 | 13845万 | 82.94 | 82.94 | 32.17 | 49 | 浙江建投 | 2024-08-15 四 | 7.84 | 7.92 | 7.93 | 7.95 | 7.71 | 0.13% | 2.20% | 237428 | 18592万 | 85.75 | 85.75 | 33.26 | 50 | 浙江建投 | 2024-08-14 三 | 7.89 | 7.74 | 7.92 | 8.22 | 7.83 | 2.33% | 3.12% | 337812 | 27161万 | 85.64 | 85.64 | 33.22 | 51 | 浙江建投 | 2024-08-13 二 | 7.72 | 7.71 | 7.74 | 7.76 | 7.51 | 0.39% | 1.53% | 165744 | 12641万 | 83.7 | 83.7 | 32.46 | 52 | 浙江建投 | 2024-08-12 一 | 7.93 | 7.98 | 7.71 | 8.02 | 7.67 | -3.38% | 2.04% | 220314 | 17177万 | 83.37 | 83.37 | 32.34 | 53 | 浙江建投 | 2024-08-09 五 | 7.90 | 7.90 | 7.98 | 8.13 | 7.87 | 1.01% | 2.46% | 266479 | 21387万 | 86.29 | 86.29 | 33.47 | 54 | 浙江建投 | 2024-08-08 四 | 7.90 | 7.93 | 7.95 | 8.04 | 7.84 | 0.25% | 1.67% | 180346 | 14311万 | 85.97 | 85.97 | 33.34 | 55 | 浙江建投 | 2024-08-07 三 | 8.03 | 8.15 | 7.93 | 8.07 | 7.91 | -2.70% | 1.95% | 210614 | 16764万 | 85.75 | 85.75 | 33.26 | 56 | 浙江建投 | 2024-08-06 二 | 8.05 | 7.98 | 8.15 | 8.17 | 7.91 | 2.13% | 3.24% | 350644 | 28266万 | 88.13 | 88.13 | 34.18 | 57 | 浙江建投 | 2024-08-05 一 | 8.00 | 8.08 | 7.98 | 8.26 | 7.93 | -1.24% | 3.39% | 366580 | 29618万 | 86.29 | 86.29 | 33.47 | 58 | 浙江建投 | 2024-08-02 五 | 8.37 | 8.44 | 8.08 | 8.40 | 8.06 | -4.27% | 5.28% | 571311 | 46952万 | 87.37 | 87.37 | 33.89 | 59 | 浙江建投 | 2024-08-01 四 | 7.89 | 7.67 | 8.44 | 8.44 | 7.80 | 10.04% | 5.33% | 576195 | 47097万 | 91.27 | 91.27 | 35.4 | 60 | 浙江建投 | 2024-07-31 三 | 7.44 | 7.44 | 7.67 | 7.69 | 7.39 | 3.09% | 1.59% | 172125 | 13084万 | 82.94 | 82.94 | 32.17 | 61 | 浙江建投 | 2024-07-30 二 | 7.34 | 7.35 | 7.44 | 7.47 | 7.30 | 1.22% | 0.87% | 93915 | 6954万 | 80.45 | 80.45 | 31.21 | 62 | 浙江建投 | 2024-07-29 一 | 7.33 | 7.33 | 7.35 | 7.38 | 7.22 | 0.27% | 0.77% | 83730 | 6116万 | 79.48 | 79.48 | 30.83 | 63 | 浙江建投 | 2024-07-26 五 | 7.22 | 7.23 | 7.33 | 7.40 | 7.22 | 1.38% | 0.89% | 96523 | 7076万 | 79.26 | 79.26 | 30.74 | 64 | 浙江建投 | 2024-07-25 四 | 7.17 | 7.21 | 7.23 | 7.30 | 7.10 | 0.28% | 0.92% | 99475 | 7199万 | 78.18 | 78.18 | 30.32 | 65 | 浙江建投 | 2024-07-24 三 | 7.41 | 7.46 | 7.21 | 7.47 | 7.19 | -3.35% | 1.61% | 173917 | 12686万 | 77.96 | 77.96 | 30.24 | 66 | 浙江建投 | 2024-07-23 二 | 7.61 | 7.57 | 7.46 | 7.72 | 7.46 | -1.45% | 1.35% | 145642 | 11085万 | 80.67 | 80.67 | 31.29 | 67 | 浙江建投 | 2024-07-22 一 | 7.54 | 7.54 | 7.57 | 7.62 | 7.50 | 0.40% | 0.75% | 81458 | 6163万 | 81.86 | 81.86 | 31.75 | 68 | 浙江建投 | 2024-07-19 五 | 7.54 | 7.58 | 7.54 | 7.60 | 7.45 | -0.53% | 0.92% | 99967 | 7526万 | 81.53 | 81.53 | 31.62 | 69 | 浙江建投 | 2024-07-18 四 | 7.55 | 7.60 | 7.58 | 7.59 | 7.43 | -0.26% | 0.96% | 103684 | 7791万 | 81.97 | 81.97 | 31.79 | 70 | 浙江建投 | 2024-07-17 三 | 7.52 | 7.56 | 7.60 | 7.71 | 7.52 | 0.53% | 1.20% | 130055 | 9923万 | 82.18 | 82.18 | 31.88 | 71 | 浙江建投 | 2024-07-16 二 | 7.52 | 7.54 | 7.56 | 7.61 | 7.48 | 0.27% | 0.77% | 83510 | 6305万 | 81.75 | 81.75 | 31.71 | 72 | 浙江建投 | 2024-07-15 一 | 7.60 | 7.69 | 7.54 | 7.68 | 7.51 | -1.95% | 0.97% | 105065 | 7944万 | 81.53 | 81.53 | 31.62 | 73 | 浙江建投 | 2024-07-12 五 | 7.65 | 7.64 | 7.69 | 7.87 | 7.63 | 0.65% | 1.60% | 172599 | 13371万 | 83.16 | 83.16 | 32.25 | 74 | 浙江建投 | 2024-07-11 四 | 7.56 | 7.46 | 7.64 | 7.67 | 7.52 | 2.41% | 1.28% | 137981 | 10514万 | 82.61 | 82.61 | 32.04 | 75 | 浙江建投 | 2024-07-10 三 | 7.52 | 7.64 | 7.46 | 7.61 | 7.43 | -2.36% | 1.22% | 132298 | 9928万 | 80.67 | 80.67 | 31.29 | 76 | 浙江建投 | 2024-07-09 二 | 7.54 | 7.57 | 7.64 | 7.69 | 7.39 | 0.92% | 1.35% | 145441 | 10983万 | 82.61 | 82.61 | 32.04 | 77 | 浙江建投 | 2024-07-08 一 | 7.89 | 7.91 | 7.57 | 7.91 | 7.55 | -4.30% | 1.56% | 168560 | 12934万 | 81.86 | 81.86 | 31.75 | 78 | 浙江建投 | 2024-07-05 五 | 7.83 | 7.84 | 7.91 | 7.92 | 7.78 | 0.89% | 0.94% | 102067 | 8041万 | 85.53 | 85.53 | 33.18 | 79 | 浙江建投 | 2024-07-04 四 | 8.06 | 8.06 | 7.84 | 8.10 | 7.81 | -2.73% | 1.40% | 151509 | 12003万 | 84.78 | 84.78 | 32.88 | 80 | 浙江建投 | 2024-07-03 三 | 8.07 | 8.06 | 8.06 | 8.14 | 8.01 | 0.00% | 1.17% | 126840 | 10250万 | 87.16 | 87.16 | 33.81 | 81 | 浙江建投 | 2024-07-02 二 | 8.15 | 8.16 | 8.06 | 8.22 | 8.04 | -1.23% | 1.91% | 206362 | 16762万 | 87.16 | 87.16 | 33.81 | 82 | 浙江建投 | 2024-07-01 一 | 7.78 | 7.81 | 8.16 | 8.44 | 7.77 | 4.48% | 3.12% | 337341 | 27528万 | 88.24 | 88.24 | 34.23 | 83 | 浙江建投 | 2024-06-28 五 | 7.83 | 7.88 | 7.81 | 7.99 | 7.80 | -0.89% | 1.36% | 146886 | 11598万 | 84.45 | 84.45 | 32.76 | 84 | 浙江建投 | 2024-06-27 四 | 7.98 | 8.05 | 7.88 | 8.05 | 7.88 | -2.11% | 1.14% | 123758 | 9857万 | 85.21 | 85.21 | 33.05 | 85 | 浙江建投 | 2024-06-26 三 | 7.86 | 7.92 | 8.05 | 8.05 | 7.80 | 1.64% | 1.29% | 139624 | 11094万 | 87.05 | 87.05 | 33.76 | 86 | 浙江建投 | 2024-06-25 二 | 7.88 | 7.89 | 7.92 | 8.04 | 7.84 | 0.38% | 1.42% | 153562 | 12172万 | 85.64 | 85.64 | 33.22 | 87 | 浙江建投 | 2024-06-24 一 | 8.10 | 8.18 | 7.89 | 8.26 | 7.87 | -3.55% | 1.99% | 215197 | 17210万 | 85.32 | 85.32 | 33.09 | 88 | 浙江建投 | 2024-06-21 五 | 8.06 | 8.04 | 8.18 | 8.29 | 8.01 | 1.74% | 1.71% | 185243 | 15195万 | 88.45 | 88.45 | 34.31 | 89 | 浙江建投 | 2024-06-20 四 | 8.35 | 8.35 | 8.04 | 8.36 | 8.04 | -3.71% | 2.55% | 275934 | 22454万 | 86.94 | 86.94 | 33.72 | 90 | 浙江建投 | 2024-06-19 三 | 8.45 | 8.43 | 8.35 | 8.47 | 8.35 | -0.95% | 1.64% | 177862 | 14945万 | 90.29 | 90.29 | 35.02 | 91 | 浙江建投 | 2024-06-18 二 | 8.36 | 8.38 | 8.43 | 8.49 | 8.36 | 0.60% | 1.34% | 145114 | 12236万 | 91.16 | 91.16 | 35.36 | 92 | 浙江建投 | 2024-06-17 一 | 8.40 | 8.50 | 8.38 | 8.50 | 8.36 | -1.41% | 1.64% | 177879 | 14952万 | 90.62 | 90.62 | 35.15 | 93 | 浙江建投 | 2024-06-14 五 | 8.34 | 8.38 | 8.50 | 8.59 | 8.28 | 1.43% | 2.65% | 286615 | 24310万 | 91.91 | 91.91 | 35.65 | 94 | 浙江建投 | 2024-06-13 四 | 8.63 | 8.63 | 8.38 | 8.63 | 8.34 | -2.90% | 2.49% | 269421 | 22779万 | 90.62 | 90.62 | 35.15 | 95 | 浙江建投 | 2024-06-12 三 | 8.51 | 8.49 | 8.63 | 8.65 | 8.49 | 1.65% | 2.05% | 221582 | 19072万 | 93.32 | 93.32 | 36.2 | 96 | 浙江建投 | 2024-06-11 二 | 8.40 | 8.47 | 8.49 | 8.60 | 8.34 | 0.24% | 1.87% | 202564 | 17185万 | 91.81 | 91.81 | 35.61 | 97 | 浙江建投 | 2024-06-07 五 | 8.41 | 8.32 | 8.47 | 8.56 | 8.34 | 1.80% | 2.29% | 247728 | 20944万 | 91.59 | 91.59 | 35.53 | 98 | 浙江建投 | 2024-06-06 四 | 8.56 | 8.56 | 8.32 | 8.62 | 8.25 | -2.80% | 3.00% | 324260 | 27227万 | 89.97 | 89.97 | 34.9 | 99 | 浙江建投 | 2024-06-05 三 | 8.92 | 9.03 | 8.56 | 8.92 | 8.56 | -5.20% | 4.15% | 448571 | 38924万 | 92.56 | 92.56 | 35.9 | 100 | 浙江建投 | 2024-06-04 二 | 8.88 | 8.94 | 9.03 | 9.10 | 8.72 | 1.01% | 3.42% | 370143 | 33144万 | 97.65 | 97.65 | 37.87 | 101 | 浙江建投 | 2024-06-03 一 | 9.15 | 9.16 | 8.94 | 9.26 | 8.84 | -2.40% | 4.13% | 446674 | 40219万 | 96.67 | 96.67 | 37.5 | 102 | 浙江建投 | 2024-05-31 五 | 9.20 | 9.26 | 9.16 | 9.31 | 9.11 | -1.08% | 3.85% | 416434 | 38283万 | 99.05 | 99.05 | 38.42 | 103 | 浙江建投 | 2024-05-30 四 | 9.51 | 9.64 | 9.26 | 9.74 | 9.24 | -3.94% | 5.40% | 584001 | 54964万 | 100.13 | 100.13 | 38.84 | 104 | 浙江建投 | 2024-05-29 三 | 9.67 | 9.77 | 9.64 | 9.96 | 9.56 | -1.33% | 6.09% | 658482 | 64030万 | 104.24 | 104.24 | 40.43 | 105 | 浙江建投 | 2024-05-28 二 | 10.21 | 10.26 | 9.77 | 10.33 | 9.73 | -4.78% | 7.63% | 825547 | 81732万 | 105.65 | 105.65 | 40.98 | 106 | 浙江建投 | 2024-05-27 一 | 10.65 | 10.80 | 10.26 | 10.80 | 10.03 | -5.00% | 10.51% | 1136988 | 116953万 | 110.95 | 110.95 | 43.03 | 107 | 浙江建投 | 2024-05-24 五 | 10.54 | 10.56 | 10.80 | 11.50 | 10.36 | 2.27% | 18.01% | 1947825 | 212670万 | 116.78 | 116.78 | 45.3 | 108 | 浙江建投 | 2024-05-23 四 | 9.46 | 9.60 | 10.56 | 10.56 | 9.33 | 10.00% | 16.20% | 1751572 | 178567万 | 114.19 | 114.19 | 44.29 | 109 | 浙江建投 | 2024-05-22 三 | 9.00 | 9.03 | 9.60 | 9.93 | 8.98 | 6.31% | 10.46% | 1131199 | 109488万 | 103.81 | 103.81 | 40.27 | 110 | 浙江建投 | 2024-05-21 二 | 9.19 | 9.20 | 9.03 | 9.25 | 9.00 | -1.85% | 2.35% | 254221 | 23092万 | 97.65 | 97.65 | 37.87 | 111 | 浙江建投 | 2024-05-20 一 | 9.56 | 9.55 | 9.20 | 9.61 | 9.17 | -3.66% | 4.57% | 494563 | 45880万 | 99.48 | 99.48 | 38.59 | 112 | 浙江建投 | 2024-05-17 五 | 9.36 | 9.29 | 9.55 | 9.57 | 9.07 | 2.80% | 6.00% | 648889 | 60493万 | 103.27 | 103.27 | 40.06 | 113 | 浙江建投 | 2024-05-16 四 | 8.90 | 8.89 | 9.29 | 9.45 | 8.89 | 4.50% | 4.86% | 525934 | 48538万 | 100.46 | 100.46 | 38.97 | 114 | 浙江建投 | 2024-05-15 三 | 8.78 | 8.84 | 8.89 | 9.04 | 8.77 | 0.57% | 1.65% | 178491 | 15933万 | 96.13 | 96.13 | 37.29 | 115 | 浙江建投 | 2024-05-14 二 | 8.80 | 8.80 | 8.84 | 8.89 | 8.75 | 0.45% | 1.36% | 146831 | 12968万 | 95.59 | 95.59 | 37.08 | 116 | 浙江建投 | 2024-05-13 一 | 8.91 | 9.02 | 8.80 | 8.95 | 8.77 | -2.44% | 1.82% | 196886 | 17394万 | 95.16 | 95.16 | 36.91 | 117 | 浙江建投 | 2024-05-10 五 | 8.85 | 8.92 | 9.02 | 9.17 | 8.85 | 1.12% | 3.00% | 324765 | 29320万 | 97.54 | 97.54 | 37.83 | 118 | 浙江建投 | 2024-05-09 四 | 8.71 | 8.61 | 8.92 | 8.99 | 8.71 | 3.60% | 2.44% | 263825 | 23421万 | 96.46 | 96.46 | 37.41 | 119 | 浙江建投 | 2024-05-08 三 | 8.82 | 8.83 | 8.61 | 8.89 | 8.60 | -2.49% | 1.41% | 152013 | 13262万 | 93.1 | 93.1 | 36.11 | 120 | 浙江建投 | 2024-05-07 二 | 8.79 | 8.76 | 8.83 | 8.87 | 8.68 | 0.80% | 1.46% | 158062 | 13922万 | 95.48 | 95.48 | 37.04 | 121 | 浙江建投 | 2024-05-06 一 | 8.75 | 8.58 | 8.76 | 8.87 | 8.72 | 2.10% | 1.80% | 194250 | 17073万 | 94.73 | 94.73 | 36.74 | 122 | 浙江建投 | 2024-04-30 二 | 8.81 | 8.78 | 8.58 | 8.85 | 8.48 | -2.28% | 2.45% | 264531 | 22788万 | 92.78 | 92.78 | 35.99 | 123 | 浙江建投 | 2024-04-29 一 | 8.23 | 8.30 | 8.78 | 8.82 | 8.21 | 5.78% | 3.69% | 398863 | 34395万 | 94.94 | 94.94 | 36.83 | 124 | 浙江建投 | 2024-04-26 五 | 8.07 | 8.10 | 8.30 | 8.32 | 8.00 | 2.47% | 2.43% | 262765 | 21539万 | 89.75 | 89.75 | 34.81 | 125 | 浙江建投 | 2024-04-25 四 | 7.96 | 8.01 | 8.10 | 8.15 | 7.91 | 1.12% | 1.78% | 192298 | 15554万 | 87.59 | 87.59 | 33.97 | 126 | 浙江建投 | 2024-04-24 三 | 8.00 | 7.99 | 8.01 | 8.05 | 7.88 | 0.25% | 1.60% | 172898 | 13770万 | 86.62 | 86.62 | 18.44 | 127 | 浙江建投 | 2024-04-23 二 | 7.93 | 7.90 | 7.99 | 8.16 | 7.90 | 1.14% | 1.89% | 204063 | 16381万 | 86.4 | 86.4 | 18.4 | 128 | 浙江建投 | 2024-04-22 一 | 8.05 | 8.01 | 7.90 | 8.06 | 7.79 | -1.37% | 1.52% | 164305 | 13007万 | 85.43 | 85.43 | 18.19 | 129 | 浙江建投 | 2024-04-19 五 | 8.23 | 8.27 | 8.01 | 8.24 | 7.99 | -3.14% | 2.51% | 271914 | 21948万 | 86.62 | 86.62 | 18.44 | 130 | 浙江建投 | 2024-04-18 四 | 8.63 | 8.64 | 8.27 | 8.64 | 8.25 | -4.28% | 3.50% | 378544 | 31773万 | 89.43 | 89.43 | 19.04 | 131 | 浙江建投 | 2024-04-17 三 | 7.93 | 8.15 | 8.64 | 8.66 | 7.92 | 6.01% | 4.19% | 452680 | 38350万 | 93.43 | 93.43 | 19.89 | 132 | 浙江建投 | 2024-04-16 二 | 8.88 | 9.05 | 8.15 | 8.91 | 8.15 | -9.94% | 4.79% | 517509 | 43423万 | 88.13 | 88.13 | 18.77 | 133 | 浙江建投 | 2024-04-15 一 | 9.25 | 9.46 | 9.05 | 9.57 | 8.82 | -4.33% | 5.52% | 596889 | 54441万 | 97.86 | 97.86 | 20.84 | 134 | 浙江建投 | 2024-04-12 五 | 9.35 | 9.20 | 9.46 | 9.89 | 9.18 | 2.83% | 9.40% | 1016875 | 96587万 | 102.29 | 102.29 | 21.78 | 135 | 浙江建投 | 2024-04-11 四 | 8.33 | 8.36 | 9.20 | 9.20 | 8.25 | 10.05% | 5.24% | 566406 | 51012万 | 99.48 | 99.48 | 21.18 | 136 | 浙江建投 | 2024-04-10 三 | 8.60 | 8.63 | 8.36 | 8.61 | 8.30 | -3.13% | 1.12% | 121463 | 10227万 | 90.4 | 90.4 | 19.25 | 137 | 浙江建投 | 2024-04-09 二 | 8.49 | 8.42 | 8.63 | 8.66 | 8.49 | 2.49% | 1.04% | 112713 | 9673万 | 93.32 | 93.32 | 19.87 | 138 | 浙江建投 | 2024-04-08 一 | 8.63 | 8.66 | 8.42 | 8.64 | 8.42 | -2.77% | 1.28% | 137874 | 11741万 | 91.05 | 91.05 | 19.39 | 139 | 浙江建投 | 2024-04-03 三 | 8.84 | 8.87 | 8.66 | 8.88 | 8.65 | -2.37% | 1.49% | 161414 | 14042万 | 93.64 | 93.64 | 19.94 | 140 | 浙江建投 | 2024-04-02 二 | 9.08 | 9.07 | 8.87 | 9.17 | 8.84 | -2.21% | 2.92% | 315923 | 28403万 | 95.91 | 95.91 | 20.42 | 141 | 浙江建投 | 2024-04-01 一 | 8.74 | 8.70 | 9.07 | 9.10 | 8.74 | 4.25% | 2.26% | 244623 | 21950万 | 98.08 | 98.08 | 20.88 | 142 | 浙江建投 | 2024-03-29 五 | 8.62 | 8.75 | 8.70 | 8.81 | 8.62 | -0.57% | 1.37% | 148252 | 12912万 | 94.08 | 94.08 | 20.03 | 143 | 浙江建投 | 2024-03-28 四 | 8.38 | 8.60 | 8.75 | 8.88 | 8.38 | 1.74% | 2.67% | 289225 | 25064万 | 94.62 | 94.62 | 20.15 | 144 | 浙江建投 | 2024-03-27 三 | 8.63 | 8.62 | 8.60 | 9.38 | 8.57 | -0.23% | 3.62% | 391154 | 34612万 | 93 | 93 | 19.8 | 145 | 浙江建投 | 2024-03-26 二 | 8.65 | 8.65 | 8.62 | 8.69 | 8.48 | -0.35% | 1.38% | 149178 | 12806万 | 93.21 | 93.21 | 19.85 |
|
行情刷新 | 流通股东
|