| 股票名称 | 代码 002789 | 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 | 建艺集团 | 2024-04-30 二 | 9.18 | 9.19 | 8.91 | 9.31 | 8.80 | -3.05% | 2.53% | 33196 | 2985万 | 11.69 | 14.22 | -2.51 | 2 | 建艺集团 | 2024-04-29 一 | 8.64 | 8.64 | 9.19 | 9.20 | 8.63 | 6.37% | 2.25% | 29095 | 2621万 | 11.86 | 14.67 | 102.31 | 3 | 建艺集团 | 2024-04-26 五 | 8.71 | 8.71 | 8.64 | 8.76 | 8.38 | -0.80% | 1.79% | 23047 | 1978万 | 11.15 | 13.79 | 96.19 | 4 | 建艺集团 | 2024-04-25 四 | 8.74 | 8.74 | 8.71 | 8.85 | 8.50 | -0.34% | 1.44% | 18554 | 1620万 | 11.24 | 13.9 | 96.97 | 5 | 建艺集团 | 2024-04-24 三 | 8.35 | 8.37 | 8.74 | 8.81 | 8.30 | 4.42% | 2.35% | 30402 | 2621万 | 11.28 | 13.95 | 97.3 | 6 | 建艺集团 | 2024-04-23 二 | 8.04 | 8.03 | 8.37 | 8.70 | 8.04 | 4.23% | 2.52% | 32538 | 2723万 | 10.81 | 13.36 | 93.19 | 7 | 建艺集团 | 2024-04-22 一 | 8.31 | 8.41 | 8.03 | 8.38 | 7.80 | -4.52% | 2.29% | 29506 | 2371万 | 10.37 | 12.82 | 89.4 | 8 | 建艺集团 | 2024-04-19 五 | 8.62 | 8.64 | 8.41 | 8.77 | 8.29 | -2.66% | 1.86% | 24044 | 2032万 | 10.86 | 13.42 | 93.63 | 9 | 建艺集团 | 2024-04-18 四 | 8.38 | 8.25 | 8.64 | 8.94 | 8.03 | 4.73% | 3.86% | 49817 | 4234万 | 11.15 | 13.79 | 96.19 | 10 | 建艺集团 | 2024-04-17 三 | 7.41 | 7.67 | 8.25 | 8.33 | 7.39 | 7.56% | 3.66% | 47234 | 3778万 | 10.65 | 13.17 | 91.85 | 11 | 建艺集团 | 2024-04-16 二 | 8.31 | 8.52 | 7.67 | 8.34 | 7.67 | -9.98% | 1.50% | 19426 | 1522万 | 9.9 | 12.24 | 85.39 | 12 | 建艺集团 | 2024-04-15 一 | 9.35 | 9.47 | 8.52 | 9.53 | 8.52 | -10.03% | 3.62% | 46786 | 4056万 | 11 | 13.6 | 94.86 | 13 | 建艺集团 | 2024-04-12 五 | 9.76 | 9.75 | 9.47 | 9.86 | 9.40 | -2.87% | 1.37% | 17632 | 1701万 | 12.23 | 15.12 | 105.43 | 14 | 建艺集团 | 2024-04-11 四 | 9.85 | 9.78 | 9.75 | 9.85 | 9.56 | -0.31% | 1.27% | 16337 | 1597万 | 12.59 | 15.56 | 108.55 | 15 | 建艺集团 | 2024-04-10 三 | 10.16 | 10.25 | 9.78 | 10.25 | 9.63 | -4.59% | 1.96% | 25254 | 2480万 | 12.63 | 15.61 | 108.88 | 16 | 建艺集团 | 2024-04-09 二 | 10.04 | 10.11 | 10.25 | 10.27 | 9.96 | 1.38% | 1.46% | 18822 | 1910万 | 13.23 | 16.36 | 114.12 | 17 | 建艺集团 | 2024-04-08 一 | 10.60 | 10.61 | 10.11 | 10.64 | 10.06 | -4.71% | 1.99% | 25668 | 2649万 | 13.05 | 16.14 | 112.56 | 18 | 建艺集团 | 2024-04-03 三 | 10.83 | 10.63 | 10.61 | 10.85 | 10.44 | -0.19% | 1.53% | 19795 | 2092万 | 13.7 | 16.94 | 118.12 | 19 | 建艺集团 | 2024-04-02 二 | 10.68 | 10.68 | 10.63 | 10.79 | 10.59 | -0.47% | 2.12% | 27328 | 2920万 | 13.72 | 16.97 | 118.35 | 20 | 建艺集团 | 2024-04-01 一 | 10.31 | 10.32 | 10.68 | 10.71 | 10.30 | 3.49% | 3.48% | 44931 | 4751万 | 13.79 | 17.05 | 118.9 | 21 | 建艺集团 | 2024-03-29 五 | 10.36 | 10.52 | 10.32 | 10.64 | 10.27 | -1.90% | 3.03% | 39159 | 4089万 | 13.32 | 16.47 | 114.9 | 22 | 建艺集团 | 2024-03-28 四 | 10.78 | 10.54 | 10.52 | 10.79 | 10.32 | -0.19% | 4.87% | 62840 | 6630万 | 13.58 | 16.79 | 117.12 | 23 | 建艺集团 | 2024-03-27 三 | 10.17 | 10.20 | 10.54 | 10.54 | 10.08 | 3.33% | 3.05% | 39433 | 4072万 | 13.61 | 16.82 | 117.34 | 24 | 建艺集团 | 2024-03-26 二 | 10.15 | 10.20 | 10.20 | 10.32 | 10.00 | 0.00% | 1.45% | 18737 | 1903万 | 13.17 | 16.28 | 113.56 | 25 | 建艺集团 | 2024-03-25 一 | 10.41 | 10.49 | 10.20 | 10.59 | 10.12 | -2.76% | 2.03% | 26176 | 2697万 | 13.17 | 16.28 | 113.56 | 26 | 建艺集团 | 2024-03-22 五 | 10.64 | 10.64 | 10.49 | 10.68 | 10.34 | -1.41% | 2.11% | 27259 | 2863万 | 13.54 | 16.74 | 116.79 | 27 | 建艺集团 | 2024-03-21 四 | 10.73 | 10.61 | 10.64 | 10.80 | 10.45 | 0.28% | 1.74% | 22468 | 2382万 | 13.74 | 16.98 | 118.46 | 28 | 建艺集团 | 2024-03-20 三 | 10.35 | 10.34 | 10.61 | 10.62 | 10.35 | 2.61% | 1.92% | 24747 | 2603万 | 13.7 | 16.94 | 118.12 | 29 | 建艺集团 | 2024-03-19 二 | 10.56 | 10.52 | 10.34 | 10.62 | 10.34 | -1.71% | 2.31% | 29818 | 3121万 | 13.35 | 16.51 | 115.12 | 30 | 建艺集团 | 2024-03-18 一 | 10.20 | 10.17 | 10.52 | 10.56 | 10.18 | 3.44% | 2.70% | 34876 | 3624万 | 13.58 | 16.79 | 117.12 | 31 | 建艺集团 | 2024-03-15 五 | 10.00 | 9.98 | 10.17 | 10.18 | 9.89 | 1.90% | 1.92% | 24734 | 2490万 | 13.13 | 16.23 | 113.23 | 32 | 建艺集团 | 2024-03-14 四 | 9.94 | 9.92 | 9.98 | 10.05 | 9.83 | 0.60% | 1.86% | 24035 | 2394万 | 12.88 | 15.93 | 111.11 | 33 | 建艺集团 | 2024-03-08 五 | 9.47 | 9.46 | 9.73 | 10.37 | 9.47 | 2.85% | 4.34% | 56060 | 5520万 | 12.56 | 15.53 | 108.33 | 34 | 建艺集团 | 2024-03-07 四 | 9.55 | 9.43 | 9.46 | 9.64 | 9.35 | 0.32% | 1.99% | 25649 | 2438万 | 12.21 | 15.1 | 105.32 | 35 | 建艺集团 | 2024-03-06 三 | 9.29 | 9.35 | 9.43 | 9.55 | 9.28 | 0.86% | 1.66% | 21417 | 2016万 | 12.17 | 15.05 | 104.99 | 36 | 建艺集团 | 2024-03-05 二 | 9.60 | 9.64 | 9.35 | 9.60 | 9.30 | -3.01% | 2.53% | 32692 | 3081万 | 12.07 | 14.92 | 104.1 | 37 | 建艺集团 | 2024-03-04 一 | 9.84 | 9.90 | 9.64 | 9.84 | 9.42 | -2.63% | 2.61% | 33701 | 3235万 | 12.44 | 15.39 | 107.32 | 38 | 建艺集团 | 2024-03-01 五 | 9.77 | 9.77 | 9.90 | 10.05 | 9.70 | 1.33% | 2.79% | 36013 | 3544万 | 12.78 | 15.8 | 110.22 | 39 | 建艺集团 | 2024-02-29 四 | 9.36 | 9.37 | 9.77 | 9.95 | 9.36 | 4.27% | 4.28% | 55258 | 5337万 | 12.61 | 15.6 | 108.77 | 40 | 建艺集团 | 2024-02-28 三 | 10.40 | 10.25 | 9.37 | 10.90 | 9.37 | -8.59% | 6.14% | 79224 | 8139万 | 12.1 | 14.96 | 104.32 | 41 | 建艺集团 | 2024-02-27 二 | 10.00 | 10.10 | 10.25 | 10.28 | 9.73 | 1.49% | 4.99% | 64473 | 6528万 | 13.23 | 16.36 | 114.12 | 42 | 建艺集团 | 2024-02-26 一 | 10.43 | 10.54 | 10.10 | 10.56 | 9.82 | -4.17% | 7.76% | 100169 | 10162万 | 13.04 | 16.12 | 112.45 | 43 | 建艺集团 | 2024-02-23 五 | 11.20 | 10.18 | 10.54 | 11.20 | 10.30 | 3.54% | 11.14% | 143811 | 15499万 | 13.61 | 16.82 | 117.34 | 44 | 建艺集团 | 2024-02-22 四 | 10.18 | 9.25 | 10.18 | 10.18 | 10.18 | 10.05% | 1.31% | 16946 | 1725万 | 13.14 | 16.25 | 113.34 | 45 | 建艺集团 | 2024-02-21 三 | 8.30 | 8.41 | 9.25 | 9.25 | 8.22 | 9.99% | 4.21% | 54285 | 4944万 | 11.94 | 14.77 | 102.98 | 46 | 建艺集团 | 2024-02-20 二 | 8.18 | 8.20 | 8.41 | 8.43 | 7.95 | 2.56% | 3.90% | 50360 | 4161万 | 10.86 | 13.42 | 93.63 | 47 | 建艺集团 | 2024-02-19 一 | 8.02 | 7.99 | 8.20 | 8.24 | 7.50 | 2.63% | 5.26% | 67912 | 5454万 | 10.59 | 13.09 | 91.29 | 48 | 建艺集团 | 2024-02-08 四 | 6.87 | 7.61 | 7.99 | 8.30 | 6.86 | 4.99% | 6.87% | 88676 | 6565万 | 10.31 | 12.75 | 88.95 | 49 | 建艺集团 | 2024-02-07 三 | 8.29 | 8.45 | 7.61 | 8.29 | 7.61 | -9.94% | 4.88% | 62944 | 4867万 | 9.82 | 12.15 | 84.72 | 50 | 建艺集团 | 2024-02-06 二 | 8.21 | 9.12 | 8.45 | 8.68 | 8.21 | -7.35% | 9.19% | 118689 | 9823万 | 10.91 | 13.49 | 94.08 | 51 | 建艺集团 | 2024-02-05 一 | 9.15 | 10.13 | 9.12 | 9.45 | 9.12 | -9.97% | 2.20% | 28439 | 2602万 | 11.77 | 14.56 | 101.54 | 52 | 建艺集团 | 2024-02-02 五 | 10.13 | 11.25 | 10.13 | 10.25 | 10.13 | -9.96% | 1.97% | 25485 | 2582万 | 13.08 | 16.17 | 112.78 | 53 | 建艺集团 | 2024-02-01 四 | 11.64 | 12.50 | 11.25 | 11.97 | 11.25 | -10.00% | 3.47% | 44739 | 5091万 | 14.52 | 17.96 | 125.25 | 54 | 建艺集团 | 2024-01-31 三 | 13.71 | 13.71 | 12.50 | 15.08 | 12.36 | -8.83% | 17.35% | 223984 | 30057万 | 16.14 | 19.95 | 139.17 | 55 | 建艺集团 | 2024-01-30 二 | 13.10 | 12.46 | 13.71 | 13.71 | 13.10 | 10.03% | 6.23% | 80364 | 10999万 | 17.7 | 21.88 | 152.64 | 56 | 建艺集团 | 2024-01-29 一 | 13.14 | 13.13 | 12.46 | 13.26 | 12.41 | -5.10% | 1.83% | 23567 | 2995万 | 16.09 | 19.89 | 138.72 | 57 | 建艺集团 | 2024-01-26 五 | 13.06 | 13.15 | 13.13 | 13.40 | 12.91 | -0.15% | 2.14% | 27647 | 3657万 | 16.95 | 20.96 | 146.18 | 58 | 建艺集团 | 2024-01-25 四 | 12.31 | 12.30 | 13.15 | 13.49 | 12.16 | 6.91% | 3.40% | 43857 | 5638万 | 16.98 | 20.99 | 146.4 | 59 | 建艺集团 | 2024-01-24 三 | 11.87 | 11.87 | 12.30 | 12.48 | 11.63 | 3.62% | 2.06% | 26629 | 3210万 | 15.88 | 19.63 | 136.94 | 60 | 建艺集团 | 2024-01-23 二 | 11.99 | 12.00 | 11.87 | 11.99 | 11.42 | -1.08% | 1.77% | 22849 | 2670万 | 15.32 | 18.95 | 132.15 | 61 | 建艺集团 | 2024-01-22 一 | 12.93 | 12.92 | 12.00 | 12.93 | 11.67 | -7.12% | 2.05% | 26443 | 3301万 | 15.49 | 19.15 | 133.6 | 62 | 建艺集团 | 2024-01-19 五 | 13.44 | 13.41 | 12.92 | 13.44 | 12.90 | -3.65% | 2.38% | 30734 | 4022万 | 16.68 | 20.62 | 143.84 | 63 | 建艺集团 | 2024-01-18 四 | 13.33 | 13.34 | 13.41 | 13.59 | 12.98 | 0.52% | 3.10% | 40016 | 5286万 | 17.31 | 21.41 | 149.3 | 64 | 建艺集团 | 2024-01-17 三 | 13.77 | 13.77 | 13.34 | 14.49 | 13.34 | -3.12% | 3.34% | 43154 | 5975万 | 17.22 | 21.29 | 148.52 | 65 | 建艺集团 | 2024-01-16 二 | 13.82 | 13.82 | 13.77 | 13.96 | 13.50 | -0.36% | 1.31% | 16907 | 2315万 | 17.78 | 21.98 | 153.31 | 66 | 建艺集团 | 2024-01-15 一 | 13.73 | 13.78 | 13.82 | 13.87 | 13.56 | 0.29% | 1.05% | 13509 | 1853万 | 17.84 | 22.06 | 153.86 | 67 | 建艺集团 | 2024-01-12 五 | 13.76 | 13.77 | 13.78 | 14.05 | 13.70 | 0.07% | 1.16% | 14920 | 2072万 | 17.79 | 22 | 153.42 | 68 | 建艺集团 | 2024-01-11 四 | 13.70 | 13.76 | 13.77 | 14.00 | 13.58 | 0.07% | 0.98% | 12645 | 1743万 | 17.78 | 21.98 | 153.31 | 69 | 建艺集团 | 2024-01-10 三 | 13.85 | 13.92 | 13.76 | 14.00 | 13.64 | -1.15% | 0.98% | 12649 | 1744万 | 17.76 | 21.96 | 153.19 | 70 | 建艺集团 | 2024-01-09 二 | 13.87 | 13.77 | 13.92 | 14.09 | 13.80 | 1.09% | 1.24% | 15981 | 2229万 | 17.97 | 22.22 | 154.98 | 71 | 建艺集团 | 2024-01-08 一 | 13.93 | 13.93 | 13.77 | 14.13 | 13.77 | -1.15% | 1.04% | 13393 | 1869万 | 17.78 | 21.98 | 153.31 | 72 | 建艺集团 | 2024-01-05 五 | 14.14 | 14.09 | 13.93 | 14.21 | 13.85 | -1.14% | 1.02% | 13171 | 1845万 | 17.98 | 22.24 | 155.09 | 73 | 建艺集团 | 2024-01-04 四 | 14.08 | 14.07 | 14.09 | 14.18 | 14.00 | 0.14% | 0.67% | 8712 | 1226万 | 18.19 | 22.49 | 156.87 | 74 | 建艺集团 | 2024-01-03 三 | 14.13 | 14.14 | 14.07 | 14.15 | 13.97 | -0.50% | 0.96% | 12416 | 1747万 | 18.16 | 22.46 | 156.65 | 75 | 建艺集团 | 2024-01-02 二 | 13.91 | 13.76 | 14.14 | 14.15 | 13.88 | 2.76% | 1.29% | 16714 | 2349万 | 18.25 | 22.57 | 157.42 | 76 | 建艺集团 | 2023-12-29 五 | 13.62 | 13.63 | 13.76 | 13.80 | 13.55 | 0.95% | 0.81% | 10451 | 1431万 | 17.76 | 21.96 | 153.19 | 77 | 建艺集团 | 2023-12-28 四 | 13.34 | 13.34 | 13.63 | 13.66 | 13.19 | 2.17% | 0.74% | 9548 | 1291万 | 17.6 | 21.76 | 151.75 | 78 | 建艺集团 | 2023-12-27 三 | 13.27 | 13.27 | 13.34 | 13.51 | 13.14 | 0.53% | 0.66% | 8533 | 1134万 | 17.22 | 21.29 | 148.52 | 79 | 建艺集团 | 2023-12-26 二 | 13.41 | 13.41 | 13.27 | 13.49 | 13.21 | -1.04% | 0.57% | 7396 | 984万 | 17.13 | 21.18 | 147.74 | 80 | 建艺集团 | 2023-12-25 一 | 13.77 | 13.80 | 13.41 | 13.82 | 13.35 | -2.83% | 1.15% | 14856 | 2000万 | 17.31 | 21.41 | 149.3 | 81 | 建艺集团 | 2023-12-22 五 | 13.84 | 13.82 | 13.80 | 14.00 | 13.65 | -0.14% | 1.14% | 14752 | 2033万 | 17.82 | 22.03 | 153.64 | 82 | 建艺集团 | 2023-12-21 四 | 13.85 | 13.84 | 13.82 | 13.91 | 13.50 | -0.14% | 0.92% | 11893 | 1633万 | 17.84 | 22.06 | 153.86 | 83 | 建艺集团 | 2023-12-20 三 | 13.80 | 13.81 | 13.84 | 14.01 | 13.80 | 0.22% | 1.00% | 12954 | 1803万 | 17.87 | 22.09 | 154.08 | 84 | 建艺集团 | 2023-12-19 二 | 13.81 | 13.80 | 13.81 | 13.87 | 13.64 | 0.07% | 0.92% | 11891 | 1635万 | 17.83 | 22.04 | 153.75 | 85 | 建艺集团 | 2023-12-18 一 | 13.90 | 13.97 | 13.80 | 14.15 | 13.71 | -1.22% | 1.26% | 16288 | 2266万 | 17.82 | 22.03 | 153.64 | 86 | 建艺集团 | 2023-12-15 五 | 14.01 | 14.07 | 13.97 | 14.21 | 13.83 | -0.71% | 1.19% | 15405 | 2148万 | 18.03 | 22.3 | 155.53 | 87 | 建艺集团 | 2023-12-14 四 | 14.20 | 13.85 | 14.07 | 14.31 | 13.87 | 1.59% | 1.82% | 23546 | 3327万 | 18.16 | 22.46 | 156.65 | 88 | 建艺集团 | 2023-12-13 三 | 14.00 | 13.94 | 13.85 | 14.10 | 13.81 | -0.65% | 0.92% | 11850 | 1652万 | 17.88 | 22.11 | 154.2 | 89 | 建艺集团 | 2023-12-12 二 | 13.72 | 13.60 | 13.94 | 13.95 | 13.57 | 2.50% | 1.17% | 15045 | 2072万 | 18 | 22.25 | 155.2 | 90 | 建艺集团 | 2023-12-11 一 | 13.77 | 13.69 | 13.60 | 13.91 | 13.45 | -0.66% | 1.34% | 17313 | 2363万 | 17.56 | 21.71 | 151.41 | 91 | 建艺集团 | 2023-12-08 五 | 14.25 | 14.21 | 13.69 | 14.32 | 13.66 | -3.66% | 1.31% | 16899 | 2347万 | 17.67 | 21.85 | 152.41 | 92 | 建艺集团 | 2023-12-07 四 | 14.39 | 14.25 | 14.21 | 14.48 | 14.08 | -0.28% | 0.80% | 10287 | 1460万 | 18.34 | 22.68 | 158.2 | 93 | 建艺集团 | 2023-12-06 三 | 13.98 | 14.06 | 14.25 | 14.30 | 13.98 | 1.35% | 1.00% | 12948 | 1838万 | 18.4 | 22.75 | 158.65 | 94 | 建艺集团 | 2023-12-05 二 | 14.57 | 14.41 | 14.06 | 14.57 | 14.06 | -2.43% | 0.95% | 12202 | 1731万 | 18.15 | 22.44 | 156.53 | 95 | 建艺集团 | 2023-12-04 一 | 14.51 | 14.49 | 14.41 | 14.65 | 14.35 | -0.55% | 0.86% | 11103 | 1605万 | 18.6 | 23 | 160.43 | 96 | 建艺集团 | 2023-12-01 五 | 14.44 | 14.37 | 14.49 | 14.56 | 14.21 | 0.84% | 0.76% | 9849 | 1422万 | 18.71 | 23.13 | 161.32 | 97 | 建艺集团 | 2023-11-30 四 | 14.38 | 14.38 | 14.37 | 14.51 | 14.24 | -0.07% | 1.05% | 13612 | 1955万 | 18.55 | 22.94 | 159.99 | 98 | 建艺集团 | 2023-11-29 三 | 14.57 | 14.64 | 14.38 | 14.61 | 14.30 | -1.78% | 0.88% | 11399 | 1641万 | 18.56 | 22.95 | 160.1 | 99 | 建艺集团 | 2023-11-28 二 | 14.46 | 14.41 | 14.64 | 14.67 | 14.32 | 1.60% | 1.06% | 13726 | 2000万 | 18.9 | 23.37 | 162.99 | 100 | 建艺集团 | 2023-11-27 一 | 14.44 | 14.47 | 14.41 | 14.58 | 14.30 | -0.41% | 0.83% | 10754 | 1551万 | 18.6 | 23 | 160.43 | 101 | 建艺集团 | 2023-11-24 五 | 14.78 | 14.74 | 14.47 | 14.85 | 14.45 | -1.83% | 0.82% | 10542 | 1535万 | 18.68 | 23.1 | 161.1 | 102 | 建艺集团 | 2023-11-23 四 | 14.69 | 14.67 | 14.74 | 14.79 | 14.58 | 0.48% | 0.66% | 8544 | 1255万 | 19.03 | 23.53 | 164.1 | 103 | 建艺集团 | 2023-11-22 三 | 14.63 | 14.68 | 14.67 | 14.85 | 14.63 | -0.07% | 0.78% | 10070 | 1483万 | 18.94 | 23.42 | 163.33 | 104 | 建艺集团 | 2023-11-21 二 | 14.89 | 14.85 | 14.68 | 14.97 | 14.68 | -1.14% | 0.78% | 10073 | 1494万 | 18.95 | 23.43 | 163.44 | 105 | 建艺集团 | 2023-11-20 一 | 14.78 | 14.73 | 14.85 | 14.89 | 14.63 | 0.81% | 1.40% | 18132 | 2679万 | 19.17 | 23.7 | 165.33 | 106 | 建艺集团 | 2023-11-17 五 | 14.76 | 14.76 | 14.73 | 14.77 | 14.60 | -0.20% | 0.67% | 8607 | 1264万 | 19.02 | 23.51 | 163.99 | 107 | 建艺集团 | 2023-11-16 四 | 14.80 | 14.77 | 14.76 | 14.85 | 14.67 | -0.07% | 0.67% | 8653 | 1276万 | 19.05 | 23.56 | 164.33 | 108 | 建艺集团 | 2023-11-15 三 | 14.88 | 14.78 | 14.77 | 14.88 | 14.68 | -0.07% | 0.55% | 7063 | 1043万 | 19.07 | 23.58 | 164.44 | 109 | 建艺集团 | 2023-11-14 二 | 14.76 | 14.75 | 14.78 | 14.90 | 14.65 | 0.20% | 0.79% | 10145 | 1498万 | 19.08 | 23.59 | 164.55 | 110 | 建艺集团 | 2023-11-13 一 | 14.55 | 14.60 | 14.75 | 14.76 | 14.55 | 1.03% | 0.79% | 10222 | 1502万 | 19.04 | 23.54 | 164.22 | 111 | 建艺集团 | 2023-11-10 五 | 14.50 | 14.59 | 14.60 | 14.64 | 14.45 | 0.07% | 0.55% | 7078 | 1030万 | 18.85 | 23.31 | 162.55 | 112 | 建艺集团 | 2023-11-09 四 | 14.74 | 14.67 | 14.59 | 14.77 | 14.55 | -0.55% | 0.62% | 7985 | 1168万 | 18.84 | 23.29 | 162.43 | 113 | 建艺集团 | 2023-11-08 三 | 14.59 | 14.66 | 14.67 | 14.70 | 14.49 | 0.07% | 0.68% | 8793 | 1286万 | 18.94 | 23.42 | 163.33 | 114 | 建艺集团 | 2023-11-07 二 | 14.77 | 14.58 | 14.66 | 14.77 | 14.43 | 0.55% | 0.80% | 10316 | 1507万 | 18.93 | 23.4 | 163.21 | 115 | 建艺集团 | 2023-11-06 一 | 14.49 | 14.45 | 14.58 | 14.77 | 14.33 | 0.90% | 0.68% | 8819 | 1282万 | 18.82 | 23.27 | 162.32 | 116 | 建艺集团 | 2023-11-03 五 | 14.40 | 14.32 | 14.45 | 14.58 | 14.34 | 0.91% | 0.81% | 10439 | 1512万 | 18.65 | 23.07 | 160.88 | 117 | 建艺集团 | 2023-11-02 四 | 14.39 | 14.42 | 14.32 | 14.50 | 14.30 | -0.69% | 0.78% | 10008 | 1441万 | 18.49 | 22.86 | 159.43 | 118 | 建艺集团 | 2023-11-01 三 | 14.40 | 14.41 | 14.42 | 14.49 | 14.10 | 0.07% | 1.48% | 19066 | 2723万 | 18.62 | 23.02 | 160.54 | 119 | 建艺集团 | 2023-10-31 二 | 14.59 | 14.59 | 14.41 | 14.72 | 14.33 | -1.23% | 0.94% | 12116 | 1746万 | 18.6 | 23 | 160.43 | 120 | 建艺集团 | 2023-10-30 一 | 14.58 | 14.59 | 14.59 | 14.65 | 14.36 | 0.00% | 0.66% | 8472 | 1231万 | 18.84 | 23.29 | 85.46 | 121 | 建艺集团 | 2023-10-27 五 | 14.50 | 14.50 | 14.59 | 14.64 | 14.35 | 0.62% | 0.63% | 8091 | 1179万 | 18.84 | 23.29 | 85.46 | 122 | 建艺集团 | 2023-10-26 四 | 14.50 | 14.48 | 14.50 | 14.60 | 14.39 | 0.14% | 0.86% | 11071 | 1603万 | 18.72 | 23.15 | 84.93 | 123 | 建艺集团 | 2023-10-25 三 | 14.27 | 14.15 | 14.48 | 14.58 | 14.27 | 2.33% | 0.83% | 10731 | 1555万 | 18.69 | 23.11 | 84.81 | 124 | 建艺集团 | 2023-10-24 二 | 13.14 | 13.69 | 14.15 | 14.20 | 13.14 | 3.36% | 0.84% | 10804 | 1515万 | 18.27 | 22.59 | 82.88 | 125 | 建艺集团 | 2023-10-23 一 | 13.84 | 13.95 | 13.69 | 13.94 | 13.60 | -1.86% | 0.72% | 9249 | 1269万 | 17.67 | 21.85 | 80.18 | 126 | 建艺集团 | 2023-10-20 五 | 13.95 | 13.94 | 13.95 | 14.12 | 13.78 | 0.07% | 0.48% | 6228 | 870万 | 18.01 | 22.27 | 81.71 | 127 | 建艺集团 | 2023-10-19 四 | 13.90 | 13.92 | 13.94 | 14.25 | 13.70 | 0.14% | 0.70% | 9095 | 1277万 | 18 | 22.25 | 81.65 | 128 | 建艺集团 | 2023-10-18 三 | 14.10 | 14.11 | 13.92 | 14.11 | 13.86 | -1.35% | 0.49% | 6319 | 883万 | 17.97 | 22.22 | 81.53 | 129 | 建艺集团 | 2023-10-17 二 | 14.10 | 14.10 | 14.11 | 14.11 | 13.92 | 0.07% | 0.47% | 6088 | 853万 | 18.22 | 22.52 | 82.64 | 130 | 建艺集团 | 2023-10-16 一 | 14.07 | 14.05 | 14.10 | 14.20 | 13.93 | 0.36% | 0.75% | 9672 | 1357万 | 18.2 | 22.51 | 82.59 | 131 | 建艺集团 | 2023-10-13 五 | 14.36 | 14.36 | 14.05 | 14.36 | 14.00 | -2.16% | 1.00% | 12904 | 1820万 | 18.14 | 22.43 | 82.29 | 132 | 建艺集团 | 2023-10-12 四 | 14.47 | 14.48 | 14.36 | 14.64 | 14.30 | -0.83% | 0.73% | 9363 | 1347万 | 18.54 | 22.92 | 84.11 | 133 | 建艺集团 | 2023-10-11 三 | 14.45 | 14.35 | 14.48 | 14.60 | 14.29 | 0.91% | 1.12% | 14488 | 2092万 | 18.69 | 23.11 | 84.81 | 134 | 建艺集团 | 2023-10-10 二 | 14.80 | 14.80 | 14.35 | 14.80 | 14.31 | -3.04% | 1.48% | 19115 | 2766万 | 18.53 | 22.91 | 84.05 | 135 | 建艺集团 | 2023-10-09 一 | 14.70 | 14.73 | 14.80 | 14.85 | 14.55 | 0.48% | 1.51% | 19537 | 2868万 | 19.11 | 23.62 | 86.69 | 136 | 建艺集团 | 2023-09-28 四 | 14.70 | 14.60 | 14.73 | 14.77 | 14.55 | 0.89% | 0.89% | 11470 | 1688万 | 19.02 | 23.51 | 86.28 | 137 | 建艺集团 | 2023-09-27 三 | 14.53 | 14.52 | 14.60 | 14.71 | 14.40 | 0.55% | 0.91% | 11778 | 1719万 | 18.85 | 23.31 | 85.51 | 138 | 建艺集团 | 2023-09-26 二 | 14.67 | 14.46 | 14.52 | 14.74 | 14.39 | 0.41% | 1.11% | 14363 | 2098万 | 18.74 | 23.18 | 85.05 | 139 | 建艺集团 | 2023-09-25 一 | 14.56 | 14.56 | 14.46 | 14.59 | 14.26 | -0.69% | 0.99% | 12839 | 1852万 | 18.67 | 23.08 | 84.69 | 140 | 建艺集团 | 2023-09-22 五 | 14.34 | 14.37 | 14.56 | 14.61 | 14.24 | 1.32% | 0.93% | 12035 | 1745万 | 18.8 | 23.24 | 85.28 | 141 | 建艺集团 | 2023-09-21 四 | 14.49 | 14.56 | 14.37 | 14.60 | 14.36 | -1.30% | 0.77% | 9885 | 1429万 | 18.55 | 22.94 | 84.17 | 142 | 建艺集团 | 2023-09-20 三 | 14.49 | 14.57 | 14.56 | 14.77 | 14.48 | -0.07% | 1.01% | 13015 | 1904万 | 18.8 | 23.24 | 85.28 | 143 | 建艺集团 | 2023-09-19 二 | 14.65 | 14.65 | 14.57 | 14.72 | 14.47 | -0.55% | 0.94% | 12085 | 1765万 | 18.81 | 23.26 | 85.34 | 144 | 建艺集团 | 2023-09-18 一 | 14.45 | 14.56 | 14.65 | 14.77 | 14.27 | 0.62% | 1.07% | 13787 | 2008万 | 18.91 | 23.38 | 85.81 | 145 | 建艺集团 | 2023-09-15 五 | 14.64 | 14.56 | 14.56 | 14.70 | 14.43 | 0.00% | 1.07% | 13800 | 2004万 | 18.8 | 23.24 | 85.28 | 146 | 建艺集团 | 2023-09-14 四 | 14.92 | 14.87 | 14.56 | 14.92 | 14.45 | -2.08% | 1.50% | 19343 | 2830万 | 18.8 | 23.24 | 85.28 | 147 | 建艺集团 | 2023-09-13 三 | 14.81 | 14.81 | 14.87 | 14.92 | 14.70 | 0.41% | 1.14% | 14702 | 2181万 | 19.2 | 23.74 | 87.1 | 148 | 建艺集团 | 2023-09-12 二 | 14.97 | 15.01 | 14.81 | 15.03 | 14.80 | -1.33% | 1.49% | 19245 | 2859万 | 19.12 | 23.64 | 86.74 | 149 | 建艺集团 | 2023-09-11 一 | 15.22 | 15.18 | 15.01 | 15.38 | 14.90 | -1.12% | 1.51% | 19510 | 2923万 | 19.38 | 23.96 | 87.92 | 150 | 建艺集团 | 2023-09-08 五 | 15.19 | 15.26 | 15.18 | 15.30 | 15.00 | -0.52% | 1.44% | 18531 | 2797万 | 19.6 | 24.23 | 88.91 | 151 | 建艺集团 | 2023-09-07 四 | 15.50 | 15.40 | 15.26 | 15.50 | 15.16 | -0.91% | 1.34% | 17317 | 2646万 | 19.7 | 24.36 | 89.38 | 152 | 建艺集团 | 2023-09-06 三 | 15.25 | 15.33 | 15.40 | 15.44 | 15.10 | 0.46% | 1.21% | 15621 | 2389万 | 19.88 | 24.58 | 90.2 | 153 | 建艺集团 | 2023-09-05 二 | 15.53 | 15.57 | 15.33 | 15.57 | 15.21 | -1.54% | 1.81% | 23415 | 3588万 | 19.79 | 24.47 | 89.79 | 154 | 建艺集团 | 2023-09-04 一 | 15.25 | 15.22 | 15.57 | 15.70 | 15.16 | 2.30% | 2.45% | 31583 | 4899万 | 20.1 | 24.85 | 91.2 | 155 | 建艺集团 | 2023-09-01 五 | 15.30 | 15.31 | 15.22 | 15.50 | 15.02 | -0.59% | 1.56% | 20122 | 3056万 | 19.65 | 24.29 | 89.15 | 156 | 建艺集团 | 2023-08-31 四 | 15.70 | 15.78 | 15.31 | 15.81 | 15.25 | -2.98% | 2.41% | 31066 | 4791万 | 19.76 | 24.44 | 89.67 | 157 | 建艺集团 | 2023-08-30 三 | 16.01 | 16.20 | 15.78 | 16.13 | 15.62 | -2.59% | 3.15% | 40666 | 6417万 | 20.37 | 25.19 | 92.43 | 158 | 建艺集团 | 2023-08-29 二 | 15.90 | 15.87 | 16.20 | 16.30 | 15.89 | 2.08% | 4.31% | 55661 | 8969万 | 20.91 | 25.86 | 94.89 | 159 | 建艺集团 | 2023-08-28 一 | 15.72 | 15.11 | 15.87 | 16.30 | 15.61 | 5.03% | 4.72% | 60990 | 9735万 | 20.49 | 25.33 | 92.95 | 160 | 建艺集团 | 2023-08-25 五 | 15.20 | 15.32 | 15.11 | 15.41 | 15.10 | -1.37% | 1.52% | 19656 | 2993万 | 19.51 | 24.12 | 88.5 | 161 | 建艺集团 | 2023-08-23 三 | 15.54 | 15.53 | 15.60 | 15.86 | 15.42 | 0.45% | 2.11% | 27296 | 4275万 | 20.14 | 24.9 | 91.37 | 162 | 建艺集团 | 2023-08-22 二 | 15.47 | 15.47 | 15.53 | 15.75 | 15.27 | 0.39% | 1.59% | 20470 | 3164万 | 20.05 | 24.79 | 90.96 |
|
行情刷新 | 流通股东
|