| 股票名称 | 代码 002771 | 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 | 真视通 | 2024-04-26 五 | 18.48 | 17.27 | 19.00 | 19.00 | 18.39 | 10.02% | 3.85% | 65776 | 12429万 | 32.46 | 39.86 | -148.93 | 2 | 真视通 | 2024-04-25 四 | 17.30 | 17.50 | 17.27 | 17.66 | 17.25 | -1.31% | 5.37% | 91738 | 15983万 | 29.5 | 36.23 | -75.99 | 3 | 真视通 | 2024-04-24 三 | 16.93 | 16.71 | 17.50 | 17.51 | 16.87 | 4.73% | 6.68% | 114057 | 19700万 | 29.89 | 36.71 | -77 | 4 | 真视通 | 2024-04-23 二 | 16.80 | 16.46 | 16.71 | 16.94 | 16.60 | 1.52% | 4.94% | 84471 | 14180万 | 28.54 | 35.05 | -73.53 | 5 | 真视通 | 2024-04-22 一 | 16.50 | 16.85 | 16.46 | 16.85 | 16.06 | -2.31% | 5.79% | 98880 | 16298万 | 28.12 | 34.53 | -72.43 | 6 | 真视通 | 2024-04-19 五 | 17.19 | 17.20 | 16.85 | 17.50 | 16.76 | -2.03% | 5.49% | 93842 | 15964万 | 28.78 | 35.35 | -74.14 | 7 | 真视通 | 2024-04-18 四 | 17.13 | 17.27 | 17.20 | 17.60 | 16.82 | -0.41% | 8.29% | 141664 | 24455万 | 29.38 | 36.08 | -75.68 | 8 | 真视通 | 2024-04-17 三 | 15.70 | 15.70 | 17.27 | 17.27 | 15.70 | 10.00% | 11.56% | 197493 | 33543万 | 29.5 | 36.23 | -75.99 | 9 | 真视通 | 2024-04-16 二 | 17.14 | 17.44 | 15.70 | 17.30 | 15.70 | -9.98% | 8.80% | 150387 | 24191万 | 26.82 | 32.93 | -69.08 | 10 | 真视通 | 2024-04-15 一 | 18.35 | 18.84 | 17.44 | 18.75 | 17.06 | -7.43% | 9.31% | 159121 | 28181万 | 29.79 | 36.58 | -76.74 | 11 | 真视通 | 2024-04-12 五 | 18.50 | 18.51 | 18.84 | 19.40 | 18.50 | 1.78% | 8.67% | 148077 | 28047万 | 32.18 | 39.52 | -82.9 | 12 | 真视通 | 2024-04-11 四 | 18.10 | 18.29 | 18.51 | 18.79 | 18.05 | 1.20% | 6.06% | 103501 | 19246万 | 31.62 | 38.83 | -81.45 | 13 | 真视通 | 2024-04-10 三 | 18.81 | 18.90 | 18.29 | 18.84 | 18.10 | -3.23% | 6.75% | 115390 | 21265万 | 31.24 | 38.37 | -80.48 | 14 | 真视通 | 2024-04-09 二 | 19.19 | 19.23 | 18.90 | 19.30 | 18.71 | -1.72% | 5.99% | 102300 | 19385万 | 32.29 | 39.65 | -83.17 | 15 | 真视通 | 2024-04-08 一 | 19.00 | 19.20 | 19.23 | 19.50 | 18.80 | 0.16% | 6.26% | 106973 | 20574万 | 32.85 | 40.34 | -84.62 | 16 | 真视通 | 2024-04-03 三 | 19.83 | 19.81 | 19.20 | 19.96 | 19.08 | -3.08% | 7.32% | 124997 | 24198万 | 32.8 | 40.27 | -84.49 | 17 | 真视通 | 2024-04-02 二 | 20.58 | 20.63 | 19.81 | 20.59 | 19.64 | -3.97% | 10.23% | 174832 | 34955万 | 33.84 | 41.55 | -87.17 | 18 | 真视通 | 2024-04-01 一 | 20.45 | 20.44 | 20.63 | 20.75 | 20.33 | 0.93% | 8.80% | 150396 | 30918万 | 35.24 | 43.27 | -90.78 | 19 | 真视通 | 2024-03-29 五 | 21.38 | 21.64 | 20.44 | 21.58 | 20.11 | -5.55% | 13.98% | 238837 | 49331万 | 34.92 | 42.88 | -89.94 | 20 | 真视通 | 2024-03-28 四 | 21.18 | 22.10 | 21.64 | 22.80 | 19.99 | -2.08% | 15.53% | 265214 | 57312万 | 36.97 | 45.39 | -95.22 | 21 | 真视通 | 2024-03-27 三 | 24.00 | 24.56 | 22.10 | 24.12 | 22.10 | -10.02% | 17.57% | 300217 | 68090万 | 37.75 | 46.36 | -97.25 | 22 | 真视通 | 2024-03-26 二 | 23.10 | 23.30 | 24.56 | 24.87 | 22.94 | 5.41% | 28.84% | 492673 | 118443万 | 41.95 | 51.52 | -108.07 | 23 | 真视通 | 2024-03-25 一 | 22.71 | 22.70 | 23.30 | 23.50 | 21.84 | 2.64% | 21.14% | 361122 | 83309万 | 39.8 | 48.88 | -102.53 | 24 | 真视通 | 2024-03-22 五 | 22.30 | 22.38 | 22.70 | 22.95 | 21.80 | 1.43% | 13.99% | 238914 | 53774万 | 38.78 | 47.62 | -99.89 | 25 | 真视通 | 2024-03-21 四 | 22.44 | 22.43 | 22.38 | 22.76 | 22.34 | -0.22% | 8.85% | 151206 | 34074万 | 38.23 | 46.95 | -98.48 | 26 | 真视通 | 2024-03-20 三 | 22.59 | 22.76 | 22.43 | 22.79 | 22.22 | -1.45% | 10.92% | 186535 | 41888万 | 38.32 | 47.05 | -98.7 | 27 | 真视通 | 2024-03-19 二 | 22.86 | 22.98 | 22.76 | 23.35 | 22.66 | -0.96% | 12.63% | 215683 | 49494万 | 38.88 | 47.74 | -100.15 | 28 | 真视通 | 2024-03-18 一 | 22.55 | 22.49 | 22.98 | 23.13 | 22.55 | 2.18% | 12.42% | 212180 | 48532万 | 39.26 | 48.2 | -101.12 | 29 | 真视通 | 2024-03-15 五 | 22.61 | 22.84 | 22.49 | 22.69 | 22.08 | -1.53% | 13.11% | 223890 | 49976万 | 38.42 | 47.18 | -98.96 | 30 | 真视通 | 2024-03-14 四 | 22.51 | 22.90 | 22.84 | 23.50 | 22.30 | -0.26% | 16.40% | 280200 | 64024万 | 39.02 | 47.91 | -100.5 | 31 | 真视通 | 2024-03-08 五 | 24.88 | 25.08 | 25.41 | 26.00 | 24.11 | 1.32% | 23.25% | 397149 | 99812万 | 43.41 | 53.3 | -111.81 | 32 | 真视通 | 2024-03-07 四 | 25.62 | 25.56 | 25.08 | 25.80 | 24.60 | -1.88% | 28.01% | 478561 | 120775万 | 42.84 | 52.61 | -110.36 | 33 | 真视通 | 2024-03-06 三 | 23.94 | 24.44 | 25.56 | 25.99 | 23.08 | 4.58% | 35.16% | 600551 | 148340万 | 43.66 | 53.62 | -112.47 | 34 | 真视通 | 2024-03-05 二 | 23.14 | 23.76 | 24.44 | 25.81 | 22.85 | 2.86% | 35.04% | 598619 | 144609万 | 41.75 | 51.27 | -107.54 | 35 | 真视通 | 2024-03-04 一 | 22.05 | 22.03 | 23.76 | 24.23 | 21.30 | 7.85% | 32.03% | 547190 | 124903万 | 40.59 | 49.84 | -104.55 | 36 | 真视通 | 2024-03-01 五 | 21.29 | 21.29 | 22.03 | 22.68 | 20.96 | 3.48% | 21.29% | 363671 | 79091万 | 37.63 | 46.21 | -96.94 | 37 | 真视通 | 2024-02-29 四 | 19.50 | 20.41 | 21.29 | 21.99 | 19.50 | 4.31% | 19.39% | 331220 | 69593万 | 36.37 | 44.66 | -93.68 | 38 | 真视通 | 2024-02-28 三 | 22.88 | 22.68 | 20.41 | 23.29 | 20.41 | -10.01% | 28.44% | 485738 | 107847万 | 34.87 | 42.81 | -89.81 | 39 | 真视通 | 2024-02-27 二 | 20.15 | 20.62 | 22.68 | 22.68 | 20.00 | 9.99% | 22.66% | 387090 | 81565万 | 38.74 | 47.57 | -99.8 | 40 | 真视通 | 2024-02-26 一 | 20.15 | 20.69 | 20.62 | 21.55 | 19.67 | -0.34% | 21.97% | 375250 | 77565万 | 35.22 | 43.25 | -90.73 | 41 | 真视通 | 2024-02-23 五 | 20.46 | 20.15 | 20.69 | 21.00 | 19.64 | 2.68% | 23.69% | 404743 | 82752万 | 35.34 | 43.4 | -91.04 | 42 | 真视通 | 2024-02-22 四 | 19.41 | 18.87 | 20.15 | 20.15 | 19.00 | 6.78% | 25.17% | 429964 | 84321万 | 34.42 | 42.27 | -88.67 | 43 | 真视通 | 2024-02-21 三 | 19.00 | 18.71 | 18.87 | 20.08 | 17.52 | 0.86% | 27.34% | 467076 | 88764万 | 32.23 | 39.58 | -83.03 | 44 | 真视通 | 2024-02-20 二 | 17.50 | 17.01 | 18.71 | 18.71 | 17.50 | 9.99% | 4.78% | 81580 | 14780万 | 31.96 | 39.25 | -82.33 | 45 | 真视通 | 2024-02-19 一 | 15.98 | 15.46 | 17.01 | 17.01 | 15.98 | 10.03% | 9.25% | 158087 | 26269万 | 29.06 | 35.68 | -74.85 | 46 | 真视通 | 2024-02-08 四 | 14.65 | 14.74 | 15.46 | 15.50 | 13.52 | 4.88% | 15.69% | 267961 | 39248万 | 26.41 | 32.43 | -68.03 | 47 | 真视通 | 2024-02-07 三 | 15.39 | 15.32 | 14.74 | 15.88 | 14.43 | -3.79% | 13.19% | 225323 | 34220万 | 25.18 | 30.92 | -64.86 | 48 | 真视通 | 2024-02-06 二 | 14.50 | 15.57 | 15.32 | 16.24 | 14.01 | -1.61% | 11.82% | 201909 | 30115万 | 26.17 | 32.14 | -67.41 | 49 | 真视通 | 2024-02-05 一 | 17.25 | 17.30 | 15.57 | 17.25 | 15.57 | -10.00% | 9.73% | 166217 | 26581万 | 26.6 | 32.66 | -68.51 | 50 | 真视通 | 2024-02-02 五 | 18.25 | 18.16 | 17.30 | 18.52 | 16.60 | -4.74% | 11.11% | 189801 | 33400万 | 29.55 | 36.29 | -76.12 | 51 | 真视通 | 2024-02-01 四 | 17.53 | 17.69 | 18.16 | 18.46 | 17.16 | 2.66% | 12.00% | 204999 | 36735万 | 31.02 | 38.09 | -79.91 | 52 | 真视通 | 2024-01-31 三 | 18.63 | 18.68 | 17.69 | 18.87 | 17.60 | -5.30% | 12.10% | 206726 | 37534万 | 30.22 | 37.11 | -77.84 | 53 | 真视通 | 2024-01-30 二 | 19.50 | 19.78 | 18.68 | 19.73 | 18.64 | -5.56% | 12.20% | 208419 | 39731万 | 31.91 | 39.18 | -82.2 | 54 | 真视通 | 2024-01-29 一 | 21.74 | 21.98 | 19.78 | 22.13 | 19.78 | -10.01% | 16.92% | 289066 | 58628万 | 33.79 | 41.49 | -87.04 | 55 | 真视通 | 2024-01-26 五 | 23.07 | 23.35 | 21.98 | 23.66 | 21.96 | -5.87% | 17.33% | 296100 | 67441万 | 37.55 | 46.11 | -96.72 | 56 | 真视通 | 2024-01-25 四 | 22.70 | 22.69 | 23.35 | 23.50 | 22.40 | 2.91% | 22.04% | 376498 | 86851万 | 39.89 | 48.98 | -102.75 | 57 | 真视通 | 2024-01-24 三 | 21.51 | 21.93 | 22.69 | 22.98 | 21.51 | 3.47% | 20.95% | 357881 | 80330万 | 38.76 | 47.6 | -99.84 | 58 | 真视通 | 2024-01-23 二 | 21.56 | 22.29 | 21.93 | 22.35 | 21.10 | -1.62% | 16.40% | 280067 | 60799万 | 37.46 | 46 | -96.5 | 59 | 真视通 | 2024-01-22 一 | 21.74 | 21.57 | 22.29 | 23.37 | 21.34 | 3.34% | 23.37% | 399267 | 89499万 | 38.08 | 46.76 | -98.08 | 60 | 真视通 | 2024-01-19 五 | 21.49 | 21.71 | 21.57 | 22.04 | 21.42 | -0.64% | 11.32% | 193397 | 42089万 | 36.85 | 45.25 | -94.91 | 61 | 真视通 | 2024-01-18 四 | 21.42 | 21.62 | 21.71 | 21.89 | 20.79 | 0.42% | 14.34% | 245028 | 52162万 | 37.09 | 45.54 | -95.53 | 62 | 真视通 | 2024-01-17 三 | 23.00 | 23.25 | 21.62 | 23.08 | 21.59 | -7.01% | 17.35% | 296439 | 65483万 | 36.93 | 45.35 | -95.13 | 63 | 真视通 | 2024-01-16 二 | 24.80 | 24.92 | 23.25 | 24.80 | 23.00 | -6.70% | 18.97% | 324073 | 75919万 | 39.72 | 48.77 | -102.31 | 64 | 真视通 | 2024-01-15 一 | 24.50 | 24.71 | 24.92 | 25.30 | 24.16 | 0.85% | 11.79% | 201359 | 50084万 | 42.57 | 52.27 | -109.65 | 65 | 真视通 | 2024-01-12 五 | 25.70 | 26.12 | 24.71 | 26.11 | 24.60 | -5.40% | 19.18% | 327628 | 82200万 | 42.21 | 51.83 | -108.73 | 66 | 真视通 | 2024-01-11 四 | 24.60 | 25.59 | 26.12 | 26.87 | 24.60 | 2.07% | 22.27% | 380361 | 98525万 | 44.62 | 54.79 | -114.93 | 67 | 真视通 | 2024-01-10 三 | 28.10 | 28.43 | 25.59 | 29.29 | 25.59 | -9.99% | 27.29% | 466178 | 128077万 | 43.71 | 53.68 | -112.6 | 68 | 真视通 | 2024-01-09 二 | 29.20 | 29.79 | 28.43 | 29.65 | 28.00 | -4.57% | 22.47% | 383791 | 110815万 | 48.57 | 59.64 | -125.1 | 69 | 真视通 | 2024-01-08 一 | 28.21 | 29.08 | 29.79 | 30.49 | 26.91 | 2.44% | 29.91% | 510886 | 150207万 | 50.89 | 62.49 | -131.08 | 70 | 真视通 | 2024-01-05 五 | 29.25 | 29.81 | 29.08 | 30.61 | 28.69 | -2.45% | 28.45% | 486076 | 143280万 | 49.68 | 61 | -127.96 | 71 | 真视通 | 2024-01-04 四 | 30.58 | 30.13 | 29.81 | 32.80 | 29.10 | -1.06% | 40.56% | 692790 | 214228万 | 50.92 | 62.53 | -131.17 | 72 | 真视通 | 2024-01-03 三 | 26.98 | 27.39 | 30.13 | 30.13 | 26.31 | 10.00% | 28.61% | 488663 | 139061万 | 51.47 | 63.2 | -132.58 | 73 | 真视通 | 2024-01-02 二 | 28.50 | 28.48 | 27.39 | 28.82 | 27.21 | -3.83% | 22.79% | 389345 | 107988万 | 46.79 | 57.45 | -120.52 | 74 | 真视通 | 2023-12-29 五 | 26.05 | 28.94 | 28.48 | 31.19 | 26.05 | -1.59% | 39.33% | 671815 | 195192万 | 48.65 | 59.74 | -125.32 | 75 | 真视通 | 2023-12-28 四 | 31.80 | 32.16 | 28.94 | 31.97 | 28.94 | -10.01% | 18.79% | 320999 | 95113万 | 49.44 | 60.71 | -127.34 | 76 | 真视通 | 2023-12-27 三 | 31.66 | 31.08 | 32.16 | 34.19 | 30.50 | 3.47% | 51.71% | 883361 | 290828万 | 54.94 | 67.46 | -141.51 | 77 | 真视通 | 2023-12-26 二 | 28.28 | 28.25 | 31.08 | 31.08 | 27.53 | 10.02% | 36.73% | 627519 | 183793万 | 53.09 | 65.19 | -136.76 | 78 | 真视通 | 2023-12-25 一 | 26.54 | 26.70 | 28.25 | 28.88 | 26.25 | 5.81% | 31.42% | 536723 | 148332万 | 48.26 | 59.26 | -124.31 | 79 | 真视通 | 2023-12-22 五 | 25.99 | 26.70 | 26.70 | 28.30 | 25.90 | 0.00% | 34.49% | 589087 | 159376万 | 45.61 | 56.01 | -117.49 | 80 | 真视通 | 2023-12-21 四 | 24.60 | 24.88 | 26.70 | 27.37 | 24.39 | 7.32% | 35.01% | 598060 | 159192万 | 45.61 | 56.01 | -117.49 | 81 | 真视通 | 2023-12-20 三 | 26.10 | 26.06 | 24.88 | 26.45 | 24.84 | -4.53% | 16.36% | 279476 | 71355万 | 42.5 | 52.19 | -109.48 | 82 | 真视通 | 2023-12-19 二 | 25.02 | 25.38 | 26.06 | 26.75 | 24.91 | 2.68% | 19.76% | 337557 | 88041万 | 44.52 | 54.66 | -114.67 | 83 | 真视通 | 2023-12-18 一 | 24.69 | 25.04 | 25.38 | 26.45 | 24.69 | 1.36% | 16.73% | 285798 | 73265万 | 43.35 | 53.24 | -111.68 | 84 | 真视通 | 2023-12-15 五 | 25.65 | 25.47 | 25.04 | 25.84 | 24.80 | -1.69% | 13.03% | 222610 | 56060万 | 42.77 | 52.52 | -110.18 | 85 | 真视通 | 2023-12-14 四 | 27.04 | 27.00 | 25.47 | 27.27 | 25.23 | -5.67% | 22.60% | 386067 | 100565万 | 43.51 | 53.43 | -112.07 | 86 | 真视通 | 2023-12-13 三 | 27.15 | 26.67 | 27.00 | 27.45 | 26.70 | 1.24% | 26.48% | 452383 | 122544万 | 46.12 | 56.64 | -118.81 | 87 | 真视通 | 2023-12-12 二 | 27.38 | 26.85 | 26.67 | 27.80 | 26.63 | -0.67% | 34.10% | 582591 | 157558万 | 45.56 | 55.94 | -117.36 | 88 | 真视通 | 2023-12-11 一 | 23.90 | 24.41 | 26.85 | 26.85 | 23.68 | 10.00% | 37.09% | 633545 | 165992万 | 45.87 | 56.32 | -118.15 | 89 | 真视通 | 2023-12-08 五 | 26.00 | 26.82 | 24.41 | 26.00 | 24.14 | -8.99% | 30.24% | 516560 | 128115万 | 41.7 | 51.2 | -107.41 | 90 | 真视通 | 2023-12-07 四 | 25.02 | 25.13 | 26.82 | 27.64 | 24.86 | 6.73% | 39.27% | 670823 | 180081万 | 45.81 | 56.26 | -118.02 | 91 | 真视通 | 2023-12-06 三 | 25.00 | 25.37 | 25.13 | 25.65 | 24.35 | -0.95% | 16.29% | 278226 | 69395万 | 42.93 | 52.71 | -110.58 | 92 | 真视通 | 2023-12-05 二 | 25.63 | 25.88 | 25.37 | 26.53 | 24.30 | -1.97% | 24.14% | 412367 | 104561万 | 43.34 | 53.22 | -111.63 | 93 | 真视通 | 2023-12-04 一 | 25.50 | 26.52 | 25.88 | 26.62 | 25.40 | -2.41% | 20.16% | 344375 | 89308万 | 44.21 | 54.29 | -113.88 | 94 | 真视通 | 2023-12-01 五 | 26.98 | 26.41 | 26.52 | 28.53 | 25.96 | 0.42% | 38.20% | 652479 | 176228万 | 45.3 | 55.63 | -116.7 | 95 | 真视通 | 2023-11-30 四 | 23.90 | 24.01 | 26.41 | 26.41 | 23.66 | 10.00% | 23.18% | 395994 | 98858万 | 45.11 | 55.4 | -116.21 | 96 | 真视通 | 2023-11-29 三 | 23.74 | 23.91 | 24.01 | 24.27 | 23.38 | 0.42% | 10.97% | 187311 | 44718万 | 41.01 | 50.36 | -105.65 | 97 | 真视通 | 2023-11-28 二 | 24.41 | 24.44 | 23.91 | 24.74 | 23.28 | -2.17% | 15.30% | 261331 | 62301万 | 40.84 | 50.15 | -105.21 | 98 | 真视通 | 2023-11-27 一 | 24.20 | 24.20 | 24.44 | 24.99 | 24.15 | 0.99% | 11.25% | 192219 | 47189万 | 41.75 | 51.27 | -107.54 | 99 | 真视通 | 2023-11-24 五 | 25.92 | 25.92 | 24.20 | 26.27 | 23.79 | -6.64% | 18.95% | 323661 | 80293万 | 41.34 | 50.76 | -106.49 | 100 | 真视通 | 2023-11-23 四 | 26.51 | 26.81 | 25.92 | 26.53 | 25.01 | -3.32% | 15.88% | 271288 | 70239万 | 44.28 | 54.37 | -114.05 | 101 | 真视通 | 2023-11-22 三 | 26.30 | 26.61 | 26.81 | 27.24 | 26.05 | 0.75% | 17.39% | 296991 | 79411万 | 45.8 | 56.24 | -117.97 | 102 | 真视通 | 2023-11-21 二 | 27.80 | 28.27 | 26.61 | 27.81 | 26.61 | -5.87% | 24.46% | 417888 | 113213万 | 45.46 | 55.82 | -117.09 | 103 | 真视通 | 2023-11-20 一 | 27.89 | 28.20 | 28.27 | 28.86 | 26.63 | 0.25% | 34.04% | 581414 | 160683万 | 48.29 | 59.3 | -124.4 | 104 | 真视通 | 2023-11-17 五 | 28.58 | 28.58 | 28.20 | 30.95 | 27.71 | -1.33% | 51.98% | 887995 | 258870万 | 48.17 | 59.15 | -124.09 | 105 | 真视通 | 2023-11-16 四 | 25.24 | 25.98 | 28.58 | 28.58 | 25.24 | 10.01% | 29.47% | 503500 | 138463万 | 48.82 | 59.95 | -125.76 | 106 | 真视通 | 2023-11-15 三 | 25.22 | 25.29 | 25.98 | 27.13 | 24.41 | 2.73% | 30.17% | 515410 | 132625万 | 44.38 | 54.5 | -114.32 | 107 | 真视通 | 2023-11-14 二 | 23.98 | 24.01 | 25.29 | 25.67 | 23.81 | 5.33% | 23.88% | 407848 | 101333万 | 43.2 | 53.05 | -111.28 | 108 | 真视通 | 2023-11-13 一 | 23.88 | 24.67 | 24.01 | 24.54 | 23.49 | -2.68% | 17.21% | 293947 | 70465万 | 41.01 | 50.36 | -105.65 | 109 | 真视通 | 2023-11-10 五 | 26.33 | 27.41 | 24.67 | 26.35 | 24.67 | -10.00% | 20.96% | 357991 | 89778万 | 42.14 | 51.75 | -108.55 | 110 | 真视通 | 2023-11-09 四 | 26.33 | 26.43 | 27.41 | 27.45 | 26.01 | 3.71% | 29.58% | 505377 | 136475万 | 46.82 | 57.5 | -120.61 | 111 | 真视通 | 2023-11-08 三 | 26.97 | 27.70 | 26.43 | 27.43 | 26.06 | -4.58% | 29.07% | 496568 | 132396万 | 45.15 | 55.44 | -116.3 | 112 | 真视通 | 2023-11-07 二 | 25.80 | 26.20 | 27.70 | 28.67 | 25.66 | 5.73% | 36.74% | 627617 | 169649万 | 47.32 | 58.1 | -121.89 | 113 | 真视通 | 2023-11-06 一 | 25.19 | 25.18 | 26.20 | 26.30 | 24.90 | 4.05% | 24.08% | 411397 | 105671万 | 44.76 | 54.96 | -115.29 | 114 | 真视通 | 2023-11-03 五 | 24.79 | 25.07 | 25.18 | 25.25 | 24.53 | 0.44% | 17.91% | 305889 | 76205万 | 43.01 | 52.82 | -110.8 | 115 | 真视通 | 2023-11-02 四 | 25.84 | 25.61 | 25.07 | 26.17 | 24.89 | -2.11% | 22.51% | 384542 | 98086万 | 42.83 | 52.59 | -110.31 | 116 | 真视通 | 2023-11-01 三 | 26.40 | 27.40 | 25.61 | 27.38 | 25.45 | -6.53% | 28.90% | 493638 | 129439万 | 43.75 | 53.72 | -112.69 | 117 | 真视通 | 2023-10-31 二 | 28.80 | 29.36 | 27.40 | 30.00 | 27.01 | -6.68% | 37.75% | 644858 | 183764万 | 46.81 | 57.48 | -120.57 | 118 | 真视通 | 2023-10-30 一 | 29.03 | 32.26 | 29.36 | 31.15 | 29.03 | -8.99% | 45.47% | 776787 | 228811万 | 50.15 | 61.59 | -129.19 | 119 | 真视通 | 2023-10-27 五 | 37.63 | 35.84 | 32.26 | 39.39 | 32.26 | -9.99% | 15.94% | 272338 | 99207万 | 55.11 | 67.67 | -141.95 | 120 | 真视通 | 2023-10-26 四 | 35.84 | 32.58 | 35.84 | 35.84 | 35.02 | 10.01% | 15.62% | 266848 | 95370万 | 61.22 | 75.18 | -157.71 | 121 | 真视通 | 2023-10-25 三 | 32.45 | 29.62 | 32.58 | 32.58 | 31.10 | 9.99% | 12.14% | 207367 | 66935万 | 55.65 | 68.34 | -143.36 | 122 | 真视通 | 2023-10-24 二 | 29.62 | 26.93 | 29.62 | 29.62 | 28.63 | 9.99% | 14.96% | 255542 | 75470万 | 50.6 | 62.13 | -130.34 | 123 | 真视通 | 2023-10-23 一 | 26.00 | 24.48 | 26.93 | 26.93 | 25.23 | 10.01% | 9.47% | 161747 | 42362万 | 46 | 56.49 | -256.59 | 124 | 真视通 | 2023-10-20 五 | 22.50 | 22.25 | 24.48 | 24.48 | 22.32 | 10.02% | 48.39% | 826546 | 198045万 | 41.82 | 51.35 | -233.25 | 125 | 真视通 | 2023-10-19 四 | 22.25 | 20.23 | 22.25 | 22.25 | 22.25 | 9.99% | 1.59% | 27100 | 6030万 | 38.01 | 46.67 | -212 | 126 | 真视通 | 2023-10-18 三 | 20.23 | 18.39 | 20.23 | 20.23 | 20.23 | 10.01% | 2.88% | 49167 | 9946万 | 34.56 | 42.44 | -192.75 | 127 | 真视通 | 2023-10-17 二 | 18.39 | 16.72 | 18.39 | 18.39 | 18.39 | 9.99% | 4.73% | 80817 | 14862万 | 31.41 | 38.58 | -175.22 | 128 | 真视通 | 2023-10-16 一 | 15.38 | 15.20 | 16.72 | 16.72 | 15.10 | 10.00% | 14.29% | 244095 | 39709万 | 28.56 | 35.07 | -159.31 | 129 | 真视通 | 2023-10-13 五 | 15.08 | 15.15 | 15.20 | 15.47 | 14.78 | 0.33% | 16.88% | 288272 | 43535万 | 25.97 | 31.88 | -144.83 | 130 | 真视通 | 2023-10-12 四 | 15.00 | 15.16 | 15.15 | 15.90 | 14.43 | -0.07% | 20.56% | 351152 | 53482万 | 25.88 | 31.78 | -144.35 | 131 | 真视通 | 2023-10-11 三 | 16.47 | 16.80 | 15.16 | 17.42 | 15.12 | -9.76% | 33.84% | 578140 | 94439万 | 25.9 | 31.8 | -144.45 | 132 | 真视通 | 2023-10-10 二 | 15.56 | 15.27 | 16.80 | 16.80 | 15.49 | 10.02% | 26.05% | 444991 | 72637万 | 28.7 | 35.24 | -160.07 | 133 | 真视通 | 2023-10-09 一 | 13.80 | 13.88 | 15.27 | 15.27 | 13.54 | 10.01% | 19.31% | 329820 | 49584万 | 26.08 | 32.03 | -145.5 | 134 | 真视通 | 2023-09-28 四 | 13.47 | 13.40 | 13.88 | 13.92 | 13.40 | 3.58% | 5.47% | 93452 | 12815万 | 23.71 | 29.12 | -132.25 | 135 | 真视通 | 2023-09-27 三 | 13.49 | 13.58 | 13.40 | 13.68 | 13.28 | -1.33% | 4.11% | 70193 | 9455万 | 22.89 | 28.11 | -127.68 | 136 | 真视通 | 2023-09-26 二 | 13.78 | 13.78 | 13.58 | 13.84 | 13.50 | -1.45% | 3.91% | 66720 | 9098万 | 23.2 | 28.49 | -129.39 | 137 | 真视通 | 2023-09-25 一 | 14.35 | 14.33 | 13.78 | 14.40 | 13.72 | -3.84% | 7.09% | 121094 | 16838万 | 23.54 | 28.91 | -131.3 | 138 | 真视通 | 2023-09-22 五 | 13.50 | 13.63 | 14.33 | 14.43 | 13.38 | 5.14% | 9.41% | 160703 | 22440万 | 24.48 | 30.06 | -136.54 | 139 | 真视通 | 2023-09-21 四 | 13.63 | 13.84 | 13.63 | 13.85 | 13.57 | -1.52% | 3.99% | 68165 | 9325万 | 23.28 | 28.59 | -129.87 | 140 | 真视通 | 2023-09-20 三 | 13.63 | 13.60 | 13.84 | 14.10 | 13.63 | 1.76% | 6.96% | 118884 | 16555万 | 23.64 | 29.03 | -131.87 | 141 | 真视通 | 2023-09-19 二 | 13.71 | 13.80 | 13.60 | 13.90 | 13.51 | -1.45% | 5.06% | 86468 | 11811万 | 23.23 | 28.53 | -129.58 | 142 | 真视通 | 2023-09-18 一 | 13.64 | 13.66 | 13.80 | 13.88 | 13.43 | 1.02% | 8.00% | 136734 | 18738万 | 23.57 | 28.95 | -131.49 | 143 | 真视通 | 2023-09-15 五 | 14.40 | 14.60 | 13.66 | 14.46 | 13.58 | -6.44% | 9.42% | 160967 | 22306万 | 23.33 | 28.65 | -130.15 | 144 | 真视通 | 2023-09-14 四 | 15.28 | 15.28 | 14.60 | 15.38 | 14.02 | -4.45% | 11.42% | 195028 | 28577万 | 24.94 | 30.63 | -139.11 | 145 | 真视通 | 2023-09-13 三 | 16.24 | 16.36 | 15.28 | 16.24 | 15.00 | -6.60% | 12.20% | 208413 | 32231万 | 26.1 | 32.05 | -145.59 | 146 | 真视通 | 2023-09-12 二 | 17.50 | 17.95 | 16.36 | 18.32 | 16.27 | -8.86% | 16.57% | 282980 | 48352万 | 27.95 | 34.32 | -155.88 | 147 | 真视通 | 2023-09-11 一 | 18.70 | 17.83 | 17.95 | 19.61 | 17.72 | 0.67% | 21.75% | 371609 | 68540万 | 30.66 | 37.65 | -171.03 | 148 | 真视通 | 2023-09-08 五 | 17.70 | 17.31 | 17.83 | 17.96 | 17.15 | 3.00% | 9.48% | 161993 | 28416万 | 30.46 | 37.4 | -169.89 | 149 | 真视通 | 2023-09-07 四 | 17.30 | 17.33 | 17.31 | 17.55 | 17.12 | -0.12% | 4.51% | 77053 | 13365万 | 29.57 | 36.31 | -164.93 | 150 | 真视通 | 2023-09-06 三 | 17.50 | 17.52 | 17.33 | 17.68 | 17.10 | -1.08% | 4.91% | 83924 | 14510万 | 29.6 | 36.35 | -165.12 | 151 | 真视通 | 2023-09-05 二 | 18.12 | 18.08 | 17.52 | 18.16 | 17.27 | -3.10% | 7.77% | 132650 | 23211万 | 29.93 | 36.75 | -166.93 | 152 | 真视通 | 2023-09-04 一 | 18.15 | 18.15 | 18.08 | 18.26 | 17.89 | -0.39% | 7.07% | 120758 | 21798万 | 30.88 | 37.93 | -172.27 | 153 | 真视通 | 2023-09-01 五 | 17.79 | 17.82 | 18.15 | 18.59 | 17.51 | 1.85% | 13.81% | 235921 | 42720万 | 31 | 38.07 | -172.94 | 154 | 真视通 | 2023-08-31 四 | 16.88 | 17.12 | 17.82 | 18.08 | 16.73 | 4.09% | 14.85% | 253746 | 44134万 | 30.44 | 37.38 | -169.79 | 155 | 真视通 | 2023-08-30 三 | 15.99 | 16.13 | 17.12 | 17.40 | 15.97 | 6.14% | 12.03% | 205459 | 34691万 | 29.24 | 35.91 | -163.12 | 156 | 真视通 | 2023-08-29 二 | 15.39 | 15.60 | 16.13 | 16.38 | 15.14 | 3.40% | 6.74% | 115061 | 18368万 | 27.55 | 33.83 | -153.69 | 157 | 真视通 | 2023-08-28 一 | 16.85 | 16.19 | 15.60 | 16.98 | 15.39 | -3.64% | 8.18% | 139765 | 22282万 | 26.65 | 32.72 | -148.64 | 158 | 真视通 | 2023-08-25 五 | 16.01 | 17.10 | 16.19 | 17.00 | 15.39 | -5.32% | 16.03% | 273829 | 43914万 | 27.66 | 33.96 | -154.26 | 159 | 真视通 | 2023-08-23 三 | 16.34 | 16.49 | 16.44 | 16.62 | 15.96 | -0.30% | 5.67% | 96934 | 15848万 | 28.08 | 34.49 | -156.64 | 160 | 真视通 | 2023-08-22 二 | 15.65 | 15.53 | 16.49 | 16.70 | 15.65 | 6.18% | 6.75% | 115280 | 18808万 | 28.17 | 34.59 | -157.12 |
|
行情刷新 | 流通股东
|