| 股票名称 | 代码 002900 | 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 | 哈三联 | 2024-04-29 一 | 9.81 | 9.87 | 9.99 | 9.99 | 9.81 | 1.22% | 5.72% | 97793 | 9706万 | 17.07 | 31.61 | 59.31 | 2 | 哈三联 | 2024-04-26 五 | 9.80 | 10.03 | 9.87 | 9.93 | 9.61 | -1.60% | 6.44% | 110101 | 10802万 | 16.87 | 31.23 | 58.6 | 3 | 哈三联 | 2024-04-25 四 | 9.70 | 9.79 | 10.03 | 10.07 | 9.69 | 2.45% | 6.90% | 117992 | 11739万 | 17.14 | 31.73 | 45.99 | 4 | 哈三联 | 2024-04-24 三 | 9.80 | 9.90 | 9.79 | 9.83 | 9.53 | -1.11% | 6.66% | 113738 | 11015万 | 16.73 | 30.97 | 44.89 | 5 | 哈三联 | 2024-04-23 二 | 9.85 | 9.96 | 9.90 | 10.20 | 9.76 | -0.60% | 7.18% | 122759 | 12202万 | 16.92 | 31.32 | 45.4 | 6 | 哈三联 | 2024-04-22 一 | 10.49 | 11.06 | 9.96 | 10.70 | 9.95 | -9.95% | 11.24% | 192078 | 19630万 | 17.02 | 31.51 | 45.67 | 7 | 哈三联 | 2024-04-19 五 | 11.06 | 12.29 | 11.06 | 11.65 | 11.06 | -10.01% | 15.60% | 266592 | 29799万 | 18.9 | 34.99 | 50.72 | 8 | 哈三联 | 2024-04-18 四 | 14.40 | 13.09 | 12.29 | 14.40 | 11.78 | -6.11% | 22.20% | 379357 | 49653万 | 21 | 38.88 | 56.36 | 9 | 哈三联 | 2024-04-17 三 | 12.66 | 11.90 | 13.09 | 13.09 | 12.50 | 10.00% | 5.56% | 94957 | 12250万 | 22.37 | 41.42 | 60.03 | 10 | 哈三联 | 2024-04-16 二 | 11.53 | 10.82 | 11.90 | 11.90 | 11.53 | 9.98% | 4.37% | 74742 | 8818万 | 20.34 | 37.65 | 54.57 | 11 | 哈三联 | 2024-04-15 一 | 9.84 | 9.84 | 10.82 | 10.82 | 9.28 | 9.96% | 6.47% | 110535 | 11538万 | 18.49 | 34.23 | 49.62 | 12 | 哈三联 | 2024-04-12 五 | 10.06 | 10.13 | 9.84 | 10.13 | 9.81 | -2.86% | 2.55% | 43553 | 4321万 | 16.82 | 31.13 | 45.12 | 13 | 哈三联 | 2024-04-11 四 | 9.76 | 9.89 | 10.13 | 10.44 | 9.63 | 2.43% | 3.04% | 51909 | 5226万 | 17.31 | 32.05 | 46.45 | 14 | 哈三联 | 2024-04-10 三 | 10.27 | 10.27 | 9.89 | 10.27 | 9.78 | -3.70% | 2.02% | 34435 | 3423万 | 16.9 | 31.29 | 45.35 | 15 | 哈三联 | 2024-04-09 二 | 9.85 | 9.89 | 10.27 | 10.28 | 9.77 | 3.84% | 2.33% | 39795 | 3996万 | 17.55 | 32.49 | 47.09 | 16 | 哈三联 | 2024-04-08 一 | 10.30 | 10.31 | 9.89 | 10.30 | 9.87 | -4.07% | 2.07% | 35448 | 3551万 | 16.9 | 31.29 | 45.35 | 17 | 哈三联 | 2024-04-03 三 | 10.30 | 10.31 | 10.31 | 10.44 | 10.13 | 0.00% | 1.61% | 27565 | 2825万 | 17.62 | 32.62 | 47.28 | 18 | 哈三联 | 2024-04-02 二 | 10.25 | 10.26 | 10.31 | 10.35 | 10.09 | 0.49% | 1.98% | 33843 | 3456万 | 17.62 | 32.62 | 47.28 | 19 | 哈三联 | 2024-04-01 一 | 10.08 | 10.08 | 10.26 | 10.26 | 10.04 | 1.79% | 1.89% | 32311 | 3286万 | 17.53 | 32.46 | 47.05 | 20 | 哈三联 | 2024-03-29 五 | 9.92 | 9.93 | 10.08 | 10.10 | 9.83 | 1.51% | 1.58% | 27031 | 2694万 | 17.23 | 31.89 | 46.22 | 21 | 哈三联 | 2024-03-28 四 | 9.80 | 9.88 | 9.93 | 10.07 | 9.74 | 0.51% | 1.92% | 32833 | 3254万 | 16.97 | 31.42 | 45.53 | 22 | 哈三联 | 2024-03-27 三 | 9.95 | 9.95 | 9.88 | 10.15 | 9.86 | -0.70% | 2.10% | 35893 | 3595万 | 16.88 | 31.26 | 45.31 | 23 | 哈三联 | 2024-03-26 二 | 9.95 | 9.94 | 9.95 | 10.03 | 9.79 | 0.10% | 1.64% | 28013 | 2782万 | 17 | 31.48 | 45.63 | 24 | 哈三联 | 2024-03-25 一 | 10.16 | 10.20 | 9.94 | 10.25 | 9.92 | -2.55% | 1.94% | 33149 | 3346万 | 16.99 | 31.45 | 45.58 | 25 | 哈三联 | 2024-03-22 五 | 10.37 | 10.37 | 10.20 | 10.40 | 10.10 | -1.64% | 2.02% | 34448 | 3519万 | 17.43 | 32.27 | 46.77 | 26 | 哈三联 | 2024-03-21 四 | 10.45 | 10.45 | 10.37 | 10.54 | 10.25 | -0.77% | 1.95% | 33258 | 3455万 | 17.72 | 32.81 | 47.55 | 27 | 哈三联 | 2024-03-20 三 | 10.32 | 10.32 | 10.45 | 10.48 | 10.24 | 1.26% | 2.20% | 37647 | 3906万 | 17.86 | 33.06 | 47.92 | 28 | 哈三联 | 2024-03-19 二 | 10.20 | 10.18 | 10.32 | 10.54 | 10.16 | 1.38% | 3.49% | 59690 | 6201万 | 17.64 | 32.65 | 47.32 | 29 | 哈三联 | 2024-03-18 一 | 9.96 | 9.96 | 10.18 | 10.20 | 9.93 | 2.21% | 2.73% | 46583 | 4700万 | 17.4 | 32.21 | 46.68 | 30 | 哈三联 | 2024-03-15 五 | 9.90 | 10.02 | 9.96 | 10.08 | 9.75 | -0.60% | 3.22% | 54953 | 5443万 | 17.02 | 31.51 | 45.67 | 31 | 哈三联 | 2024-03-14 四 | 10.32 | 9.87 | 10.02 | 10.60 | 9.86 | 1.52% | 4.54% | 77607 | 7906万 | 17.12 | 31.7 | 45.95 | 32 | 哈三联 | 2024-03-08 五 | 9.29 | 9.29 | 9.34 | 9.39 | 9.20 | 0.54% | 1.12% | 19104 | 1779万 | 15.96 | 29.55 | 42.83 | 33 | 哈三联 | 2024-03-07 四 | 9.42 | 9.42 | 9.29 | 9.47 | 9.23 | -1.38% | 1.74% | 29780 | 2792万 | 15.88 | 29.39 | 42.6 | 34 | 哈三联 | 2024-03-06 三 | 9.49 | 9.48 | 9.42 | 9.55 | 9.27 | -0.63% | 2.02% | 34455 | 3240万 | 16.1 | 29.8 | 43.2 | 35 | 哈三联 | 2024-03-05 二 | 9.70 | 9.74 | 9.48 | 9.70 | 9.36 | -2.67% | 2.02% | 34507 | 3269万 | 16.2 | 29.99 | 43.47 | 36 | 哈三联 | 2024-03-04 一 | 9.47 | 9.47 | 9.74 | 9.74 | 9.37 | 2.85% | 2.58% | 44174 | 4238万 | 16.64 | 30.82 | 44.66 | 37 | 哈三联 | 2024-03-01 五 | 9.56 | 9.44 | 9.47 | 9.56 | 9.26 | 0.32% | 2.12% | 36268 | 3403万 | 16.18 | 29.96 | 43.43 | 38 | 哈三联 | 2024-02-29 四 | 8.99 | 9.15 | 9.44 | 9.54 | 8.87 | 3.17% | 3.13% | 53441 | 4984万 | 16.13 | 29.87 | 43.29 | 39 | 哈三联 | 2024-02-28 三 | 10.17 | 10.09 | 9.15 | 10.46 | 9.10 | -9.32% | 4.91% | 83840 | 8227万 | 15.64 | 28.95 | 41.96 | 40 | 哈三联 | 2024-02-27 二 | 9.82 | 9.84 | 10.09 | 10.09 | 9.51 | 2.54% | 2.60% | 44364 | 4392万 | 17.24 | 31.92 | 46.27 | 41 | 哈三联 | 2024-02-26 一 | 9.48 | 9.47 | 9.84 | 10.10 | 9.47 | 3.91% | 3.57% | 60974 | 5939万 | 16.82 | 31.13 | 45.12 | 42 | 哈三联 | 2024-02-23 五 | 9.19 | 9.15 | 9.47 | 9.47 | 9.12 | 3.50% | 2.86% | 48933 | 4548万 | 16.18 | 29.96 | 43.43 | 43 | 哈三联 | 2024-02-22 四 | 8.94 | 8.85 | 9.15 | 9.15 | 8.79 | 3.39% | 2.57% | 43974 | 3951万 | 15.64 | 28.95 | 41.96 | 44 | 哈三联 | 2024-02-21 三 | 8.68 | 8.68 | 8.85 | 9.19 | 8.54 | 1.96% | 3.51% | 60052 | 5331万 | 15.12 | 28 | 40.58 | 45 | 哈三联 | 2024-02-20 二 | 8.55 | 8.53 | 8.68 | 8.75 | 8.28 | 1.76% | 3.61% | 61622 | 5298万 | 14.83 | 27.46 | 39.8 | 46 | 哈三联 | 2024-02-19 一 | 8.28 | 8.11 | 8.53 | 8.73 | 8.13 | 5.18% | 6.17% | 105439 | 8898万 | 14.58 | 26.99 | 39.11 | 47 | 哈三联 | 2024-02-08 四 | 7.28 | 7.37 | 8.11 | 8.11 | 6.74 | 10.04% | 7.79% | 133051 | 9814万 | 13.86 | 25.66 | 37.19 | 48 | 哈三联 | 2024-02-07 三 | 8.15 | 8.19 | 7.37 | 8.20 | 7.37 | -10.01% | 6.44% | 109998 | 8349万 | 12.59 | 23.32 | 33.8 | 49 | 哈三联 | 2024-02-06 二 | 7.91 | 8.52 | 8.19 | 8.56 | 7.67 | -3.87% | 4.65% | 79403 | 6360万 | 14 | 25.91 | 37.56 | 50 | 哈三联 | 2024-02-05 一 | 9.47 | 9.47 | 8.52 | 9.55 | 8.52 | -10.03% | 2.71% | 46227 | 4012万 | 14.56 | 26.96 | 39.07 | 51 | 哈三联 | 2024-02-02 五 | 10.29 | 10.21 | 9.47 | 10.34 | 9.20 | -7.25% | 2.29% | 39138 | 3818万 | 16.18 | 29.96 | 43.43 | 52 | 哈三联 | 2024-02-01 四 | 10.53 | 10.38 | 10.21 | 10.53 | 9.99 | -1.64% | 1.67% | 28554 | 2917万 | 17.45 | 32.3 | 46.82 | 53 | 哈三联 | 2024-01-31 三 | 11.07 | 11.08 | 10.38 | 11.25 | 10.35 | -6.32% | 2.10% | 35820 | 3834万 | 17.74 | 32.84 | 47.6 | 54 | 哈三联 | 2024-01-30 二 | 11.50 | 11.50 | 11.08 | 11.64 | 11.05 | -3.65% | 1.29% | 22092 | 2489万 | 18.93 | 35.06 | 50.81 | 55 | 哈三联 | 2024-01-29 一 | 12.00 | 11.88 | 11.50 | 12.01 | 11.46 | -3.20% | 1.16% | 19792 | 2306万 | 19.65 | 36.38 | 52.73 | 56 | 哈三联 | 2024-01-26 五 | 11.96 | 11.88 | 11.88 | 12.18 | 11.80 | 0.00% | 1.27% | 21670 | 2601万 | 20.3 | 37.59 | 54.48 | 57 | 哈三联 | 2024-01-25 四 | 11.42 | 11.36 | 11.88 | 11.90 | 11.31 | 4.58% | 1.62% | 27740 | 3225万 | 20.3 | 37.59 | 54.48 | 58 | 哈三联 | 2024-01-24 三 | 11.21 | 11.22 | 11.36 | 11.50 | 10.94 | 1.25% | 1.81% | 30893 | 3471万 | 19.41 | 35.94 | 52.09 | 59 | 哈三联 | 2024-01-23 二 | 11.53 | 11.38 | 11.22 | 11.54 | 11.03 | -1.41% | 1.75% | 29855 | 3340万 | 19.17 | 35.5 | 51.45 | 60 | 哈三联 | 2024-01-22 一 | 12.00 | 12.24 | 11.38 | 12.38 | 11.30 | -7.03% | 2.01% | 34428 | 4056万 | 19.45 | 36.01 | 52.18 | 61 | 哈三联 | 2024-01-19 五 | 12.40 | 12.36 | 12.24 | 12.55 | 12.22 | -0.97% | 1.46% | 24917 | 3079万 | 20.92 | 38.73 | 56.13 | 62 | 哈三联 | 2024-01-18 四 | 12.62 | 12.67 | 12.36 | 12.62 | 12.01 | -2.45% | 1.36% | 23218 | 2846万 | 21.12 | 39.11 | 56.68 | 63 | 哈三联 | 2024-01-17 三 | 12.94 | 12.95 | 12.67 | 13.00 | 12.65 | -2.16% | 0.74% | 12731 | 1637万 | 21.65 | 40.09 | 58.1 | 64 | 哈三联 | 2024-01-16 二 | 13.02 | 13.03 | 12.95 | 13.17 | 12.76 | -0.61% | 1.18% | 20084 | 2595万 | 22.13 | 40.97 | 59.38 | 65 | 哈三联 | 2024-01-15 一 | 12.88 | 12.90 | 13.03 | 13.17 | 12.85 | 1.01% | 1.24% | 21148 | 2753万 | 22.27 | 41.23 | 59.75 | 66 | 哈三联 | 2024-01-12 五 | 13.00 | 13.09 | 12.90 | 13.21 | 12.90 | -1.45% | 0.97% | 16595 | 2158万 | 22.04 | 40.81 | 59.15 | 67 | 哈三联 | 2024-01-11 四 | 13.07 | 13.11 | 13.09 | 13.24 | 13.00 | -0.15% | 1.13% | 19283 | 2523万 | 22.37 | 41.42 | 60.03 | 68 | 哈三联 | 2024-01-10 三 | 13.28 | 13.19 | 13.11 | 13.30 | 12.80 | -0.61% | 1.43% | 24363 | 3203万 | 22.4 | 41.48 | 60.12 | 69 | 哈三联 | 2024-01-09 二 | 13.01 | 13.00 | 13.19 | 13.33 | 13.01 | 1.46% | 1.45% | 24855 | 3270万 | 22.54 | 41.73 | 60.48 | 70 | 哈三联 | 2024-01-08 一 | 13.30 | 13.31 | 13.00 | 13.35 | 13.00 | -2.33% | 1.36% | 23219 | 3048万 | 22.22 | 41.13 | 59.61 | 71 | 哈三联 | 2024-01-05 五 | 13.76 | 13.77 | 13.31 | 13.78 | 13.26 | -3.34% | 1.14% | 19435 | 2617万 | 22.75 | 42.11 | 61.03 | 72 | 哈三联 | 2024-01-04 四 | 13.68 | 13.74 | 13.77 | 13.78 | 13.51 | 0.22% | 1.05% | 17985 | 2456万 | 23.53 | 43.57 | 63.14 | 73 | 哈三联 | 2024-01-03 三 | 13.69 | 13.65 | 13.74 | 13.83 | 13.59 | 0.66% | 1.07% | 18257 | 2505万 | 23.48 | 43.47 | 63.01 | 74 | 哈三联 | 2024-01-02 二 | 13.66 | 13.65 | 13.65 | 13.79 | 13.51 | 0.00% | 1.31% | 22367 | 3059万 | 23.33 | 43.21 | 62.63 | 75 | 哈三联 | 2023-12-29 五 | 13.51 | 13.38 | 13.65 | 13.69 | 13.31 | 2.02% | 0.90% | 15381 | 2081万 | 23.33 | 43.21 | 62.63 | 76 | 哈三联 | 2023-12-28 四 | 13.29 | 13.29 | 13.38 | 13.47 | 13.09 | 0.68% | 0.89% | 15285 | 2036万 | 22.87 | 42.36 | 61.39 | 77 | 哈三联 | 2023-12-27 三 | 13.21 | 13.21 | 13.29 | 13.32 | 13.11 | 0.61% | 0.75% | 12874 | 1702万 | 22.71 | 42.07 | 60.98 | 78 | 哈三联 | 2023-12-26 二 | 13.38 | 13.39 | 13.21 | 13.43 | 13.13 | -1.34% | 0.73% | 12417 | 1645万 | 22.57 | 41.82 | 60.61 | 79 | 哈三联 | 2023-12-25 一 | 13.46 | 13.44 | 13.39 | 13.47 | 13.27 | -0.37% | 0.83% | 14157 | 1890万 | 22.88 | 42.39 | 61.43 | 80 | 哈三联 | 2023-12-22 五 | 13.62 | 13.62 | 13.44 | 13.67 | 13.41 | -1.32% | 1.00% | 17112 | 2314万 | 22.97 | 42.55 | 61.66 | 81 | 哈三联 | 2023-12-21 四 | 13.62 | 13.62 | 13.62 | 13.73 | 13.38 | 0.00% | 1.26% | 21603 | 2926万 | 23.28 | 43.12 | 62.49 | 82 | 哈三联 | 2023-12-20 三 | 13.75 | 13.67 | 13.62 | 13.84 | 13.61 | -0.37% | 0.85% | 14462 | 1982万 | 23.28 | 43.12 | 62.49 | 83 | 哈三联 | 2023-12-19 二 | 13.71 | 13.78 | 13.67 | 13.79 | 13.59 | -0.80% | 0.89% | 15195 | 2077万 | 23.36 | 43.27 | 62.72 | 84 | 哈三联 | 2023-12-18 一 | 13.83 | 13.83 | 13.78 | 13.99 | 13.72 | -0.36% | 1.30% | 22152 | 3070万 | 23.55 | 43.62 | 63.22 | 85 | 哈三联 | 2023-12-15 五 | 13.91 | 13.91 | 13.83 | 14.09 | 13.71 | -0.58% | 1.34% | 22950 | 3179万 | 23.63 | 43.78 | 63.45 | 86 | 哈三联 | 2023-12-14 四 | 13.97 | 14.03 | 13.91 | 14.16 | 13.90 | -0.86% | 0.91% | 15604 | 2185万 | 23.77 | 44.03 | 63.82 | 87 | 哈三联 | 2023-12-13 三 | 14.00 | 13.98 | 14.03 | 14.27 | 14.00 | 0.36% | 1.14% | 19422 | 2747万 | 23.98 | 44.41 | 64.37 | 88 | 哈三联 | 2023-12-12 二 | 14.01 | 14.03 | 13.98 | 14.12 | 13.90 | -0.36% | 1.25% | 21361 | 2989万 | 23.89 | 44.26 | 64.14 | 89 | 哈三联 | 2023-12-11 一 | 13.81 | 13.87 | 14.03 | 14.06 | 13.72 | 1.15% | 1.58% | 27083 | 3776万 | 23.98 | 44.41 | 64.37 | 90 | 哈三联 | 2023-12-08 五 | 14.25 | 14.19 | 13.87 | 14.25 | 13.86 | -2.26% | 1.27% | 21679 | 3032万 | 23.7 | 43.91 | 63.64 | 91 | 哈三联 | 2023-12-07 四 | 14.37 | 14.32 | 14.19 | 14.37 | 14.10 | -0.91% | 1.45% | 24774 | 3514万 | 24.25 | 44.92 | 65.1 | 92 | 哈三联 | 2023-12-06 三 | 14.17 | 14.22 | 14.32 | 14.46 | 14.10 | 0.70% | 1.53% | 26116 | 3726万 | 24.47 | 45.33 | 65.7 | 93 | 哈三联 | 2023-12-05 二 | 14.26 | 14.32 | 14.22 | 14.39 | 14.17 | -0.70% | 1.47% | 25070 | 3577万 | 24.3 | 45.01 | 65.24 | 94 | 哈三联 | 2023-12-04 一 | 14.41 | 14.45 | 14.32 | 14.54 | 14.22 | -0.90% | 2.07% | 35316 | 5061万 | 24.47 | 45.33 | 65.7 | 95 | 哈三联 | 2023-12-01 五 | 14.26 | 14.30 | 14.45 | 14.62 | 14.23 | 1.05% | 1.99% | 33992 | 4917万 | 24.69 | 45.74 | 66.3 | 96 | 哈三联 | 2023-11-30 四 | 14.08 | 14.15 | 14.30 | 14.44 | 14.02 | 1.06% | 2.39% | 40926 | 5819万 | 24.44 | 45.27 | 65.61 | 97 | 哈三联 | 2023-11-29 三 | 14.20 | 14.23 | 14.15 | 14.44 | 14.14 | -0.56% | 1.91% | 32626 | 4645万 | 24.18 | 44.79 | 64.92 | 98 | 哈三联 | 2023-11-28 二 | 14.29 | 14.40 | 14.23 | 14.43 | 14.09 | -1.18% | 2.58% | 44076 | 6279万 | 24.32 | 45.05 | 65.29 | 99 | 哈三联 | 2023-11-27 一 | 14.77 | 14.90 | 14.40 | 14.90 | 14.29 | -3.36% | 4.89% | 83548 | 12117万 | 24.61 | 45.58 | 66.07 | 100 | 哈三联 | 2023-11-24 五 | 14.81 | 14.74 | 14.90 | 15.07 | 14.58 | 1.09% | 6.70% | 114486 | 17000万 | 25.46 | 47.17 | 68.36 | 101 | 哈三联 | 2023-11-23 四 | 14.34 | 14.23 | 14.74 | 15.49 | 14.34 | 3.58% | 6.99% | 119404 | 17547万 | 25.19 | 46.66 | 67.63 | 102 | 哈三联 | 2023-11-22 三 | 14.21 | 14.30 | 14.23 | 14.45 | 13.95 | -0.49% | 4.56% | 77861 | 11036万 | 24.32 | 45.05 | 65.29 | 103 | 哈三联 | 2023-11-21 二 | 13.98 | 14.08 | 14.30 | 14.69 | 13.91 | 1.56% | 5.31% | 90666 | 12967万 | 24.44 | 45.27 | 65.61 | 104 | 哈三联 | 2023-11-20 一 | 13.82 | 13.82 | 14.08 | 14.20 | 13.72 | 1.88% | 2.85% | 48711 | 6822万 | 24.06 | 44.57 | 64.6 | 105 | 哈三联 | 2023-11-17 五 | 13.56 | 13.56 | 13.82 | 13.85 | 13.51 | 1.92% | 1.38% | 23502 | 3220万 | 23.62 | 43.75 | 63.41 | 106 | 哈三联 | 2023-11-16 四 | 13.56 | 13.63 | 13.56 | 13.67 | 13.54 | -0.51% | 0.83% | 14165 | 1929万 | 23.17 | 42.93 | 62.21 | 107 | 哈三联 | 2023-11-15 三 | 13.77 | 13.74 | 13.63 | 13.80 | 13.56 | -0.80% | 1.00% | 17095 | 2331万 | 23.29 | 43.15 | 62.53 | 108 | 哈三联 | 2023-11-14 二 | 13.68 | 13.63 | 13.74 | 13.83 | 13.58 | 0.81% | 1.02% | 17476 | 2400万 | 23.48 | 43.5 | 63.04 | 109 | 哈三联 | 2023-11-13 一 | 13.64 | 13.61 | 13.63 | 13.84 | 13.54 | 0.15% | 1.05% | 18008 | 2454万 | 23.29 | 43.15 | 62.53 | 110 | 哈三联 | 2023-11-10 五 | 13.54 | 13.66 | 13.61 | 13.78 | 13.48 | -0.37% | 0.96% | 16380 | 2235万 | 23.26 | 43.08 | 62.44 | 111 | 哈三联 | 2023-11-09 四 | 13.61 | 13.66 | 13.66 | 13.90 | 13.60 | 0.00% | 1.41% | 24051 | 3296万 | 23.34 | 43.24 | 62.67 | 112 | 哈三联 | 2023-11-08 三 | 13.73 | 13.77 | 13.66 | 13.94 | 13.62 | -0.80% | 1.24% | 21183 | 2916万 | 23.34 | 43.24 | 62.67 | 113 | 哈三联 | 2023-11-07 二 | 13.79 | 13.88 | 13.77 | 14.00 | 13.71 | -0.79% | 1.74% | 29665 | 4109万 | 23.53 | 43.59 | 63.18 | 114 | 哈三联 | 2023-11-06 一 | 13.61 | 13.56 | 13.88 | 14.09 | 13.61 | 2.36% | 2.40% | 40969 | 5682万 | 23.72 | 43.94 | 63.68 | 115 | 哈三联 | 2023-11-03 五 | 13.56 | 13.63 | 13.56 | 13.68 | 13.40 | -0.51% | 1.69% | 28809 | 3902万 | 23.17 | 42.93 | 62.21 | 116 | 哈三联 | 2023-11-02 四 | 13.75 | 13.70 | 13.63 | 13.77 | 13.51 | -0.51% | 2.04% | 34799 | 4741万 | 23.29 | 43.15 | 62.53 | 117 | 哈三联 | 2023-11-01 三 | 13.91 | 14.06 | 13.70 | 14.01 | 13.50 | -2.56% | 3.43% | 58613 | 8041万 | 23.41 | 43.37 | 62.86 | 118 | 哈三联 | 2023-10-31 二 | 13.60 | 13.65 | 14.06 | 14.13 | 13.56 | 3.00% | 4.56% | 77893 | 10843万 | 24.03 | 44.51 | 64.51 | 119 | 哈三联 | 2023-10-30 一 | 12.94 | 12.94 | 13.65 | 13.77 | 12.87 | 5.49% | 4.22% | 72111 | 9754万 | 23.33 | 43.21 | 62.63 | 120 | 哈三联 | 2023-10-27 五 | 12.49 | 12.44 | 12.94 | 13.00 | 12.22 | 4.02% | 2.12% | 36300 | 4614万 | 22.11 | 40.96 | 59.37 | 121 | 哈三联 | 2023-10-26 四 | 12.33 | 12.41 | 12.44 | 12.57 | 12.29 | 0.24% | 1.02% | 17486 | 2170万 | 21.26 | 39.38 | 57.08 | 122 | 哈三联 | 2023-10-25 三 | 12.55 | 12.48 | 12.41 | 12.71 | 12.38 | -0.56% | 1.07% | 18246 | 2276万 | 21.21 | 39.29 | 63.47 | 123 | 哈三联 | 2023-10-24 二 | 12.02 | 11.97 | 12.48 | 12.51 | 12.00 | 4.26% | 1.51% | 25840 | 3183万 | 21.33 | 39.51 | 63.83 | 124 | 哈三联 | 2023-10-23 一 | 12.19 | 12.22 | 11.97 | 12.43 | 11.88 | -2.05% | 1.28% | 21838 | 2631万 | 20.46 | 37.89 | 61.22 | 125 | 哈三联 | 2023-10-20 五 | 12.29 | 12.42 | 12.22 | 12.52 | 12.19 | -1.61% | 1.32% | 22560 | 2781万 | 20.88 | 38.68 | 62.5 | 126 | 哈三联 | 2023-10-19 四 | 12.54 | 12.50 | 12.42 | 12.68 | 12.24 | -0.64% | 1.63% | 27834 | 3475万 | 21.22 | 39.32 | 63.52 | 127 | 哈三联 | 2023-10-18 三 | 13.03 | 13.04 | 12.50 | 13.04 | 12.50 | -4.14% | 1.68% | 28745 | 3643万 | 21.36 | 39.57 | 63.93 | 128 | 哈三联 | 2023-10-17 二 | 13.22 | 13.20 | 13.04 | 13.27 | 12.86 | -1.21% | 2.23% | 38040 | 4942万 | 22.28 | 41.28 | 66.7 | 129 | 哈三联 | 2023-10-16 一 | 13.71 | 13.57 | 13.20 | 13.75 | 13.13 | -2.73% | 3.29% | 56224 | 7531万 | 22.56 | 41.79 | 67.51 | 130 | 哈三联 | 2023-10-13 五 | 13.41 | 13.48 | 13.57 | 13.90 | 13.14 | 0.67% | 4.76% | 81402 | 11049万 | 23.19 | 42.96 | 69.41 | 131 | 哈三联 | 2023-10-12 四 | 14.02 | 13.13 | 13.48 | 14.13 | 13.31 | 2.67% | 6.19% | 104341 | 14252万 | 22.73 | 42.67 | 68.95 | 132 | 哈三联 | 2023-10-11 三 | 13.04 | 12.91 | 13.13 | 13.30 | 12.90 | 1.70% | 1.45% | 24376 | 3211万 | 22.14 | 41.56 | 67.16 | 133 | 哈三联 | 2023-10-10 二 | 13.29 | 13.20 | 12.91 | 13.29 | 12.88 | -2.20% | 1.20% | 20273 | 2640万 | 21.77 | 40.87 | 66.03 | 134 | 哈三联 | 2023-10-09 一 | 13.33 | 13.28 | 13.20 | 13.37 | 13.01 | -0.60% | 1.07% | 18103 | 2383万 | 22.26 | 41.79 | 67.51 | 135 | 哈三联 | 2023-09-28 四 | 13.30 | 13.24 | 13.28 | 13.41 | 13.17 | 0.30% | 1.07% | 18048 | 2396万 | 22.39 | 42.04 | 67.92 | 136 | 哈三联 | 2023-09-27 三 | 13.08 | 13.08 | 13.24 | 13.35 | 13.02 | 1.22% | 1.21% | 20448 | 2710万 | 22.32 | 41.91 | 67.72 | 137 | 哈三联 | 2023-09-26 二 | 13.25 | 13.24 | 13.08 | 13.32 | 13.06 | -1.21% | 0.77% | 12942 | 1705万 | 22.05 | 41.41 | 66.9 | 138 | 哈三联 | 2023-09-25 一 | 13.18 | 13.17 | 13.24 | 13.45 | 13.15 | 0.53% | 1.14% | 19259 | 2558万 | 22.32 | 41.91 | 67.72 | 139 | 哈三联 | 2023-09-22 五 | 13.08 | 13.00 | 13.17 | 13.18 | 12.93 | 1.31% | 1.13% | 19041 | 2487万 | 22.21 | 41.69 | 67.36 | 140 | 哈三联 | 2023-09-21 四 | 13.26 | 13.25 | 13.00 | 13.34 | 13.00 | -1.89% | 1.23% | 20743 | 2721万 | 21.92 | 41.15 | 66.49 | 141 | 哈三联 | 2023-09-20 三 | 13.31 | 13.38 | 13.25 | 13.55 | 13.21 | -0.97% | 1.93% | 32491 | 4338万 | 22.34 | 41.94 | 67.77 | 142 | 哈三联 | 2023-09-19 二 | 13.33 | 13.38 | 13.38 | 13.80 | 13.33 | 0.00% | 2.15% | 36191 | 4894万 | 22.56 | 42.36 | 68.43 | 143 | 哈三联 | 2023-09-18 一 | 13.11 | 13.18 | 13.38 | 13.44 | 13.11 | 1.52% | 1.50% | 25255 | 3361万 | 22.56 | 42.36 | 68.43 | 144 | 哈三联 | 2023-09-15 五 | 12.97 | 12.89 | 13.18 | 13.27 | 12.88 | 2.25% | 1.45% | 24417 | 3206万 | 22.22 | 41.72 | 67.41 | 145 | 哈三联 | 2023-09-14 四 | 12.91 | 12.90 | 12.89 | 12.98 | 12.79 | -0.08% | 0.86% | 14431 | 1859万 | 21.73 | 40.8 | 65.93 | 146 | 哈三联 | 2023-09-13 三 | 13.18 | 13.18 | 12.90 | 13.20 | 12.81 | -2.12% | 0.93% | 15686 | 2035万 | 21.75 | 40.84 | 65.98 | 147 | 哈三联 | 2023-09-12 二 | 12.99 | 12.95 | 13.18 | 13.19 | 12.84 | 1.78% | 1.28% | 21620 | 2830万 | 22.22 | 41.72 | 67.41 | 148 | 哈三联 | 2023-09-11 一 | 12.65 | 12.65 | 12.95 | 13.04 | 12.40 | 2.37% | 1.66% | 27922 | 3595万 | 21.83 | 40.99 | 66.23 | 149 | 哈三联 | 2023-09-08 五 | 12.59 | 12.50 | 12.65 | 12.68 | 12.42 | 1.20% | 0.88% | 14795 | 1858万 | 21.33 | 40.04 | 64.7 | 150 | 哈三联 | 2023-09-07 四 | 12.89 | 12.75 | 12.50 | 12.89 | 12.48 | -1.96% | 0.81% | 13701 | 1727万 | 21.08 | 39.57 | 63.93 | 151 | 哈三联 | 2023-09-06 三 | 12.64 | 12.72 | 12.75 | 12.87 | 12.62 | 0.24% | 0.94% | 15842 | 2021万 | 21.5 | 40.36 | 65.21 | 152 | 哈三联 | 2023-09-05 二 | 12.71 | 12.72 | 12.72 | 12.86 | 12.61 | 0.00% | 0.79% | 13273 | 1689万 | 21.45 | 40.27 | 65.06 | 153 | 哈三联 | 2023-09-04 一 | 12.62 | 12.58 | 12.72 | 12.73 | 12.56 | 1.11% | 1.10% | 18465 | 2337万 | 21.45 | 40.27 | 65.06 | 154 | 哈三联 | 2023-09-01 五 | 12.56 | 12.56 | 12.58 | 12.75 | 12.44 | 0.16% | 1.10% | 18611 | 2341万 | 21.21 | 39.82 | 64.34 | 155 | 哈三联 | 2023-08-31 四 | 12.42 | 12.48 | 12.56 | 12.59 | 12.22 | 0.64% | 1.62% | 27318 | 3398万 | 21.18 | 39.76 | 64.24 | 156 | 哈三联 | 2023-08-30 三 | 12.36 | 12.35 | 12.48 | 12.57 | 12.27 | 1.05% | 1.40% | 23569 | 2932万 | 21.04 | 39.51 | 63.83 | 157 | 哈三联 | 2023-08-29 二 | 11.88 | 11.88 | 12.35 | 12.40 | 11.85 | 3.96% | 1.92% | 32446 | 3970万 | 20.82 | 39.1 | 63.17 | 158 | 哈三联 | 2023-08-28 一 | 12.55 | 12.00 | 11.88 | 12.63 | 11.82 | -1.00% | 2.38% | 40142 | 4904万 | 20.03 | 37.61 | 60.76 | 159 | 哈三联 | 2023-08-25 五 | 12.51 | 12.60 | 12.00 | 12.64 | 11.93 | -4.76% | 2.42% | 40825 | 4969万 | 20.23 | 37.99 | 61.38 | 160 | 哈三联 | 2023-08-23 三 | 13.06 | 13.01 | 12.84 | 13.09 | 12.81 | -1.31% | 0.93% | 15383 | 1986万 | 21.21 | 40.65 | 57.62 | 161 | 哈三联 | 2023-08-22 二 | 13.15 | 13.13 | 13.01 | 13.24 | 12.76 | -0.91% | 1.45% | 23907 | 3091万 | 21.49 | 41.18 | 58.38 |
|
行情刷新 | 流通股东
|