| 股票名称 | 代码 002905 | 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 | 金逸影视 | 2024-04-26 五 | 7.26 | 7.26 | 7.47 | 7.53 | 7.19 | 2.89% | 1.57% | 54983 | 4062万 | 26.1 | 28.11 | 210.6 | 2 | 金逸影视 | 2024-04-25 四 | 7.15 | 7.19 | 7.26 | 7.32 | 7.10 | 0.97% | 1.35% | 47264 | 3419万 | 25.37 | 27.32 | 204.68 | 3 | 金逸影视 | 2024-04-24 三 | 7.06 | 7.03 | 7.19 | 7.21 | 6.92 | 2.28% | 1.55% | 54336 | 3859万 | 25.12 | 27.06 | 202.71 | 4 | 金逸影视 | 2024-04-23 二 | 6.88 | 6.83 | 7.03 | 7.16 | 6.84 | 2.93% | 1.95% | 68117 | 4787万 | 24.57 | 26.46 | 198.2 | 5 | 金逸影视 | 2024-04-22 一 | 6.88 | 6.93 | 6.83 | 6.93 | 6.58 | -1.44% | 1.56% | 54352 | 3679万 | 23.87 | 25.7 | 192.56 | 6 | 金逸影视 | 2024-04-19 五 | 7.00 | 7.07 | 6.93 | 7.14 | 6.89 | -1.98% | 1.61% | 56248 | 3922万 | 24.22 | 26.08 | 195.38 | 7 | 金逸影视 | 2024-04-18 四 | 6.99 | 6.94 | 7.07 | 7.22 | 6.78 | 1.87% | 2.40% | 83819 | 5902万 | 24.71 | 26.61 | 199.32 | 8 | 金逸影视 | 2024-04-17 三 | 6.80 | 6.64 | 6.94 | 7.03 | 6.66 | 4.52% | 3.36% | 117340 | 8087万 | 24.25 | 26.12 | 195.66 | 9 | 金逸影视 | 2024-04-16 二 | 7.34 | 7.38 | 6.64 | 7.34 | 6.64 | -10.03% | 3.47% | 121389 | 8150万 | 23.2 | 24.99 | 187.2 | 10 | 金逸影视 | 2024-04-15 一 | 7.80 | 7.83 | 7.38 | 7.85 | 7.22 | -5.75% | 2.22% | 77739 | 5774万 | 25.79 | 27.77 | -225.68 | 11 | 金逸影视 | 2024-04-12 五 | 8.06 | 8.09 | 7.83 | 8.11 | 7.81 | -3.21% | 1.58% | 55315 | 4381万 | 27.36 | 29.47 | -239.44 | 12 | 金逸影视 | 2024-04-11 四 | 7.82 | 7.90 | 8.09 | 8.17 | 7.78 | 2.41% | 1.53% | 53594 | 4304万 | 28.27 | 30.44 | -247.39 | 13 | 金逸影视 | 2024-04-10 三 | 8.15 | 8.15 | 7.90 | 8.15 | 7.78 | -3.07% | 1.34% | 46677 | 3704万 | 27.61 | 29.73 | -241.58 | 14 | 金逸影视 | 2024-04-09 二 | 7.96 | 7.93 | 8.15 | 8.15 | 7.94 | 2.77% | 1.41% | 49238 | 3968万 | 28.48 | 30.67 | -249.23 | 15 | 金逸影视 | 2024-04-08 一 | 8.15 | 8.16 | 7.93 | 8.24 | 7.92 | -2.82% | 1.50% | 52428 | 4198万 | 27.71 | 29.84 | -242.5 | 16 | 金逸影视 | 2024-04-03 三 | 8.41 | 8.44 | 8.16 | 8.45 | 8.00 | -3.32% | 1.75% | 61158 | 4994万 | 28.51 | 30.71 | -249.53 | 17 | 金逸影视 | 2024-04-02 二 | 8.74 | 8.74 | 8.44 | 8.75 | 8.39 | -3.43% | 1.51% | 52656 | 4475万 | 29.49 | 31.76 | -258.1 | 18 | 金逸影视 | 2024-04-01 一 | 8.36 | 8.40 | 8.74 | 8.74 | 8.36 | 4.05% | 1.40% | 48893 | 4192万 | 30.54 | 32.89 | -267.27 | 19 | 金逸影视 | 2024-03-29 五 | 8.50 | 8.57 | 8.40 | 8.57 | 8.27 | -1.98% | 1.32% | 45971 | 3848万 | 29.35 | 31.61 | -256.87 | 20 | 金逸影视 | 2024-03-28 四 | 8.33 | 8.35 | 8.57 | 8.65 | 8.28 | 2.63% | 1.52% | 53278 | 4537万 | 29.95 | 32.25 | -262.07 | 21 | 金逸影视 | 2024-03-27 三 | 8.55 | 8.57 | 8.35 | 8.74 | 8.33 | -2.57% | 1.75% | 61207 | 5214万 | 29.18 | 31.42 | -255.34 | 22 | 金逸影视 | 2024-03-26 二 | 8.76 | 8.76 | 8.57 | 8.85 | 8.46 | -2.17% | 1.89% | 65898 | 5677万 | 29.95 | 32.25 | -262.07 | 23 | 金逸影视 | 2024-03-25 一 | 9.10 | 9.38 | 8.76 | 9.33 | 8.74 | -6.61% | 3.23% | 112744 | 10083万 | 30.61 | 32.97 | -267.88 | 24 | 金逸影视 | 2024-03-22 五 | 9.11 | 9.10 | 9.38 | 9.48 | 9.01 | 3.08% | 3.60% | 125960 | 11690万 | 32.78 | 35.3 | -286.84 | 25 | 金逸影视 | 2024-03-21 四 | 9.05 | 9.03 | 9.10 | 9.27 | 9.04 | 0.78% | 2.22% | 77674 | 7101万 | 31.8 | 34.25 | -278.28 | 26 | 金逸影视 | 2024-03-20 三 | 8.70 | 8.68 | 9.03 | 9.05 | 8.70 | 4.03% | 2.44% | 85289 | 7626万 | 31.55 | 33.98 | -276.14 | 27 | 金逸影视 | 2024-03-19 二 | 8.66 | 8.69 | 8.68 | 8.91 | 8.61 | -0.12% | 1.66% | 58172 | 5100万 | 30.33 | 32.66 | -265.44 | 28 | 金逸影视 | 2024-03-18 一 | 8.41 | 8.40 | 8.69 | 8.76 | 8.41 | 3.45% | 1.95% | 68186 | 5860万 | 30.37 | 32.7 | -265.74 | 29 | 金逸影视 | 2024-03-15 五 | 8.32 | 8.37 | 8.40 | 8.44 | 8.26 | 0.36% | 1.05% | 36522 | 3056万 | 29.35 | 31.61 | -256.87 | 30 | 金逸影视 | 2024-03-14 四 | 8.45 | 8.45 | 8.37 | 8.45 | 8.21 | -0.95% | 1.58% | 55287 | 4616万 | 29.25 | 31.5 | -255.96 | 31 | 金逸影视 | 2024-03-08 五 | 7.95 | 8.00 | 7.99 | 8.10 | 7.91 | -0.13% | 1.23% | 42987 | 3432万 | 27.92 | 30.07 | -244.34 | 32 | 金逸影视 | 2024-03-07 四 | 8.19 | 8.19 | 8.00 | 8.25 | 7.97 | -2.32% | 1.57% | 54999 | 4455万 | 27.96 | 30.11 | -244.64 | 33 | 金逸影视 | 2024-03-06 三 | 8.14 | 8.23 | 8.19 | 8.31 | 8.00 | -0.49% | 2.03% | 70866 | 5789万 | 28.62 | 30.82 | -250.45 | 34 | 金逸影视 | 2024-03-05 二 | 8.30 | 8.39 | 8.23 | 8.45 | 8.18 | -1.91% | 2.03% | 70852 | 5896万 | 28.76 | 30.97 | -251.67 | 35 | 金逸影视 | 2024-03-04 一 | 8.16 | 8.18 | 8.39 | 8.46 | 8.12 | 2.57% | 2.79% | 97468 | 8117万 | 29.32 | 31.57 | -256.57 | 36 | 金逸影视 | 2024-03-01 五 | 8.06 | 8.01 | 8.18 | 8.20 | 7.94 | 2.12% | 2.04% | 71222 | 5744万 | 28.58 | 30.78 | -250.15 | 37 | 金逸影视 | 2024-02-29 四 | 7.60 | 7.73 | 8.01 | 8.05 | 7.58 | 3.62% | 2.61% | 91080 | 7199万 | 27.99 | 30.14 | -244.95 | 38 | 金逸影视 | 2024-02-28 三 | 8.49 | 8.49 | 7.73 | 8.86 | 7.72 | -8.95% | 3.79% | 132398 | 11034万 | 27.01 | 29.09 | -236.38 | 39 | 金逸影视 | 2024-02-27 二 | 8.30 | 8.35 | 8.49 | 8.49 | 8.13 | 1.68% | 2.10% | 73443 | 6166万 | 29.67 | 31.95 | -259.63 | 40 | 金逸影视 | 2024-02-26 一 | 8.33 | 8.35 | 8.35 | 8.49 | 8.09 | 0.00% | 2.95% | 103103 | 8535万 | 29.18 | 31.42 | -255.34 | 41 | 金逸影视 | 2024-02-23 五 | 7.94 | 7.93 | 8.35 | 8.35 | 7.90 | 5.30% | 2.61% | 91345 | 7438万 | 29.18 | 31.42 | -255.34 | 42 | 金逸影视 | 2024-02-22 四 | 7.60 | 7.64 | 7.93 | 7.94 | 7.55 | 3.80% | 2.55% | 89061 | 6959万 | 27.71 | 29.84 | -242.5 | 43 | 金逸影视 | 2024-02-21 三 | 7.43 | 7.55 | 7.64 | 7.86 | 7.38 | 1.19% | 3.24% | 113385 | 8690万 | 26.7 | 28.75 | -233.63 | 44 | 金逸影视 | 2024-02-20 二 | 7.39 | 7.39 | 7.55 | 7.60 | 7.19 | 2.17% | 3.78% | 132061 | 9814万 | 26.38 | 28.41 | -230.88 | 45 | 金逸影视 | 2024-02-19 一 | 7.22 | 7.12 | 7.39 | 7.53 | 7.18 | 3.79% | 4.78% | 166931 | 12265万 | 25.82 | 27.81 | -225.99 | 46 | 金逸影视 | 2024-02-08 四 | 6.46 | 6.48 | 7.12 | 7.13 | 6.28 | 9.88% | 4.98% | 174003 | 11718万 | 24.88 | 26.79 | -217.73 | 47 | 金逸影视 | 2024-02-07 三 | 7.06 | 7.09 | 6.48 | 7.10 | 6.39 | -8.60% | 5.76% | 201379 | 13322万 | 22.64 | 24.39 | -198.16 | 48 | 金逸影视 | 2024-02-06 二 | 7.00 | 7.44 | 7.09 | 7.40 | 6.70 | -4.70% | 5.15% | 179872 | 12392万 | 24.78 | 26.68 | -216.81 | 49 | 金逸影视 | 2024-02-05 一 | 8.19 | 8.27 | 7.44 | 8.19 | 7.44 | -10.04% | 2.19% | 76571 | 5746万 | 26 | 28 | -227.52 | 50 | 金逸影视 | 2024-02-02 五 | 8.61 | 8.59 | 8.27 | 8.95 | 7.90 | -3.73% | 2.68% | 93542 | 7939万 | 28.9 | 31.12 | -252.9 | 51 | 金逸影视 | 2024-02-01 四 | 8.91 | 8.96 | 8.59 | 8.91 | 8.25 | -4.13% | 2.56% | 89452 | 7634万 | 30.02 | 32.33 | -262.68 | 52 | 金逸影视 | 2024-01-31 三 | 9.57 | 9.68 | 8.96 | 9.64 | 8.88 | -7.44% | 2.19% | 76564 | 7077万 | 31.31 | 33.72 | -274 | 53 | 金逸影视 | 2024-01-30 二 | 10.10 | 10.17 | 9.68 | 10.15 | 9.62 | -4.82% | 1.45% | 50513 | 4989万 | 33.83 | 36.43 | -296.02 | 54 | 金逸影视 | 2024-01-29 一 | 10.68 | 10.66 | 10.17 | 10.70 | 10.16 | -4.60% | 1.48% | 51824 | 5341万 | 35.54 | 38.27 | -311 | 55 | 金逸影视 | 2024-01-26 五 | 10.45 | 10.50 | 10.66 | 10.81 | 10.41 | 1.52% | 1.90% | 66454 | 7056万 | 37.25 | 40.12 | -325.98 | 56 | 金逸影视 | 2024-01-25 四 | 9.92 | 9.92 | 10.50 | 10.54 | 9.75 | 5.85% | 2.09% | 73132 | 7455万 | 36.69 | 39.51 | -321.09 | 57 | 金逸影视 | 2024-01-24 三 | 9.74 | 9.69 | 9.92 | 10.03 | 9.55 | 2.37% | 1.72% | 59969 | 5879万 | 34.66 | 37.33 | -303.35 | 58 | 金逸影视 | 2024-01-23 二 | 9.51 | 9.78 | 9.69 | 9.76 | 9.43 | -0.92% | 2.19% | 76408 | 7319万 | 33.86 | 36.47 | -296.32 | 59 | 金逸影视 | 2024-01-22 一 | 10.80 | 10.87 | 9.78 | 10.93 | 9.78 | -10.03% | 2.43% | 84786 | 8661万 | 34.18 | 36.8 | -299.07 | 60 | 金逸影视 | 2024-01-19 五 | 10.74 | 10.74 | 10.87 | 11.04 | 10.69 | 1.21% | 1.86% | 65148 | 7091万 | 37.98 | 40.91 | -332.41 | 61 | 金逸影视 | 2024-01-18 四 | 10.66 | 10.78 | 10.74 | 10.83 | 10.29 | -0.37% | 1.87% | 65411 | 6905万 | 37.53 | 40.42 | -328.43 | 62 | 金逸影视 | 2024-01-17 三 | 11.06 | 11.09 | 10.78 | 11.13 | 10.78 | -2.80% | 1.47% | 51328 | 5619万 | 37.67 | 40.57 | -329.65 | 63 | 金逸影视 | 2024-01-16 二 | 11.00 | 11.05 | 11.09 | 11.25 | 10.85 | 0.36% | 1.93% | 67505 | 7466万 | 38.75 | 41.73 | -339.13 | 64 | 金逸影视 | 2024-01-15 一 | 10.94 | 11.02 | 11.05 | 11.37 | 10.86 | 0.27% | 2.25% | 78614 | 8795万 | 38.61 | 41.58 | -337.91 | 65 | 金逸影视 | 2024-01-12 五 | 10.94 | 10.98 | 11.02 | 11.47 | 10.83 | 0.36% | 2.22% | 77652 | 8673万 | 38.51 | 41.47 | -336.99 | 66 | 金逸影视 | 2024-01-11 四 | 10.77 | 10.82 | 10.98 | 11.04 | 10.76 | 1.48% | 1.19% | 41737 | 4576万 | 38.37 | 41.32 | -335.77 | 67 | 金逸影视 | 2024-01-10 三 | 11.06 | 11.12 | 10.82 | 11.13 | 10.70 | -2.70% | 1.40% | 48974 | 5326万 | 37.81 | 40.72 | -330.88 | 68 | 金逸影视 | 2024-01-09 二 | 11.00 | 11.00 | 11.12 | 11.32 | 11.00 | 1.09% | 1.61% | 56165 | 6256万 | 38.86 | 41.85 | -340.05 | 69 | 金逸影视 | 2024-01-08 一 | 11.14 | 11.21 | 11.00 | 11.50 | 11.00 | -1.87% | 2.37% | 82643 | 9269万 | 38.44 | 41.4 | -336.38 | 70 | 金逸影视 | 2024-01-05 五 | 11.00 | 11.04 | 11.21 | 11.34 | 10.94 | 1.54% | 2.03% | 71108 | 7942万 | 39.17 | 42.19 | -342.8 | 71 | 金逸影视 | 2024-01-04 四 | 11.04 | 11.08 | 11.04 | 11.12 | 10.86 | -0.36% | 1.08% | 37653 | 4129万 | 38.58 | 41.55 | -337.6 | 72 | 金逸影视 | 2024-01-03 三 | 10.85 | 10.93 | 11.08 | 11.18 | 10.80 | 1.37% | 1.52% | 53239 | 5866万 | 38.72 | 41.7 | -338.83 | 73 | 金逸影视 | 2024-01-02 二 | 10.96 | 10.96 | 10.93 | 11.19 | 10.85 | -0.27% | 1.85% | 64656 | 7091万 | 38.19 | 41.13 | -334.24 | 74 | 金逸影视 | 2023-12-29 五 | 10.43 | 10.41 | 10.96 | 11.28 | 10.42 | 5.28% | 3.16% | 110457 | 12066万 | 38.3 | 41.24 | -335.16 | 75 | 金逸影视 | 2023-12-28 四 | 10.03 | 10.10 | 10.41 | 10.47 | 9.99 | 3.07% | 1.70% | 59576 | 6148万 | 36.38 | 39.17 | -318.34 | 76 | 金逸影视 | 2023-12-27 三 | 10.12 | 10.12 | 10.10 | 10.29 | 9.97 | -0.20% | 1.33% | 46567 | 4703万 | 35.29 | 38.01 | -308.86 | 77 | 金逸影视 | 2023-12-26 二 | 10.52 | 10.43 | 10.12 | 10.80 | 10.07 | -2.97% | 1.68% | 58627 | 6044万 | 35.36 | 38.08 | -309.47 | 78 | 金逸影视 | 2023-12-25 一 | 10.68 | 10.60 | 10.43 | 10.80 | 10.23 | -1.60% | 1.93% | 67461 | 7017万 | 36.45 | 39.25 | -318.95 | 79 | 金逸影视 | 2023-12-22 五 | 11.13 | 11.07 | 10.60 | 11.14 | 10.50 | -4.25% | 3.41% | 119002 | 12808万 | 37.04 | 39.89 | -324.15 | 80 | 金逸影视 | 2023-12-21 四 | 11.24 | 11.11 | 11.07 | 11.51 | 11.00 | -0.36% | 3.56% | 124377 | 13948万 | 38.68 | 41.66 | -338.52 | 81 | 金逸影视 | 2023-12-20 三 | 11.20 | 11.25 | 11.11 | 11.88 | 11.02 | -1.24% | 3.27% | 114101 | 12893万 | 38.82 | 41.81 | -339.74 | 82 | 金逸影视 | 2023-12-19 二 | 11.10 | 11.14 | 11.25 | 11.37 | 11.03 | 0.99% | 1.50% | 52458 | 5901万 | 39.31 | 42.34 | -344.03 | 83 | 金逸影视 | 2023-12-18 一 | 11.27 | 11.34 | 11.14 | 11.65 | 11.07 | -1.76% | 2.07% | 72187 | 8143万 | 38.93 | 41.92 | -340.66 | 84 | 金逸影视 | 2023-12-15 五 | 11.25 | 11.17 | 11.34 | 11.50 | 11.07 | 1.52% | 1.95% | 68129 | 7720万 | 39.63 | 42.67 | -346.78 | 85 | 金逸影视 | 2023-12-14 四 | 11.18 | 11.18 | 11.17 | 11.41 | 11.15 | -0.09% | 1.49% | 52207 | 5890万 | 39.03 | 42.03 | -341.58 | 86 | 金逸影视 | 2023-12-13 三 | 11.49 | 11.47 | 11.18 | 11.54 | 11.14 | -2.53% | 2.00% | 69872 | 7917万 | 39.07 | 42.07 | -341.89 | 87 | 金逸影视 | 2023-12-12 二 | 11.38 | 11.37 | 11.47 | 11.49 | 11.26 | 0.88% | 2.83% | 98965 | 11256万 | 40.08 | 43.16 | -350.75 | 88 | 金逸影视 | 2023-12-11 一 | 10.92 | 10.95 | 11.37 | 11.55 | 10.81 | 3.84% | 3.68% | 128659 | 14470万 | 39.73 | 42.79 | -347.7 | 89 | 金逸影视 | 2023-12-08 五 | 11.01 | 11.22 | 10.95 | 11.19 | 10.90 | -2.41% | 2.26% | 78926 | 8707万 | 38.26 | 41.21 | -334.85 | 90 | 金逸影视 | 2023-12-07 四 | 11.10 | 11.04 | 11.22 | 11.35 | 11.10 | 1.63% | 3.21% | 112240 | 12626万 | 39.21 | 42.22 | -343.11 | 91 | 金逸影视 | 2023-12-06 三 | 10.70 | 10.76 | 11.04 | 11.21 | 10.58 | 2.60% | 3.10% | 108383 | 11891万 | 38.58 | 41.55 | -337.6 | 92 | 金逸影视 | 2023-12-05 二 | 10.86 | 10.95 | 10.76 | 11.00 | 10.71 | -1.74% | 1.40% | 48928 | 5299万 | 37.6 | 40.49 | -329.04 | 93 | 金逸影视 | 2023-12-04 一 | 10.78 | 10.75 | 10.95 | 11.08 | 10.76 | 1.86% | 2.18% | 76186 | 8330万 | 38.26 | 41.21 | -334.85 | 94 | 金逸影视 | 2023-12-01 五 | 10.39 | 10.38 | 10.75 | 10.81 | 10.39 | 3.56% | 1.88% | 65754 | 7035万 | 37.56 | 40.45 | -328.74 | 95 | 金逸影视 | 2023-11-30 四 | 10.20 | 10.23 | 10.38 | 10.52 | 10.20 | 1.47% | 1.34% | 46715 | 4844万 | 36.27 | 39.06 | -317.42 | 96 | 金逸影视 | 2023-11-29 三 | 10.38 | 10.40 | 10.23 | 10.47 | 10.23 | -1.63% | 0.88% | 30907 | 3180万 | 35.75 | 38.5 | -312.83 | 97 | 金逸影视 | 2023-11-28 二 | 10.46 | 10.51 | 10.40 | 10.51 | 10.28 | -1.05% | 1.23% | 43034 | 4467万 | 36.34 | 39.14 | -318.03 | 98 | 金逸影视 | 2023-11-27 一 | 10.64 | 10.73 | 10.51 | 10.66 | 10.38 | -2.05% | 1.94% | 67826 | 7117万 | 36.73 | 39.55 | -321.4 | 99 | 金逸影视 | 2023-11-24 五 | 10.65 | 10.65 | 10.73 | 10.97 | 10.64 | 0.75% | 1.82% | 63485 | 6865万 | 37.49 | 40.38 | -328.12 | 100 | 金逸影视 | 2023-11-23 四 | 10.76 | 10.76 | 10.65 | 10.79 | 10.55 | -1.02% | 1.44% | 50492 | 5366万 | 37.22 | 40.08 | -325.68 | 101 | 金逸影视 | 2023-11-22 三 | 10.71 | 10.71 | 10.76 | 10.90 | 10.60 | 0.47% | 1.77% | 62010 | 6706万 | 37.6 | 40.49 | -329.04 | 102 | 金逸影视 | 2023-11-21 二 | 10.76 | 10.70 | 10.71 | 10.88 | 10.68 | 0.09% | 1.61% | 56238 | 6051万 | 37.43 | 40.3 | -327.51 | 103 | 金逸影视 | 2023-11-20 一 | 10.51 | 10.51 | 10.70 | 10.76 | 10.47 | 1.81% | 1.50% | 52370 | 5580万 | 37.39 | 40.27 | -327.21 | 104 | 金逸影视 | 2023-11-17 五 | 10.28 | 10.35 | 10.51 | 10.60 | 10.28 | 1.55% | 2.12% | 74206 | 7774万 | 36.73 | 39.55 | -321.4 | 105 | 金逸影视 | 2023-11-16 四 | 10.15 | 10.15 | 10.35 | 10.47 | 10.01 | 1.97% | 2.06% | 71912 | 7417万 | 36.17 | 38.95 | -316.5 | 106 | 金逸影视 | 2023-11-15 三 | 10.36 | 10.25 | 10.15 | 10.36 | 10.08 | -0.98% | 1.51% | 52700 | 5347万 | 35.47 | 38.2 | -310.39 | 107 | 金逸影视 | 2023-11-14 二 | 10.38 | 10.35 | 10.25 | 10.48 | 10.14 | -0.97% | 1.52% | 53013 | 5429万 | 35.82 | 38.57 | -313.45 | 108 | 金逸影视 | 2023-11-13 一 | 10.40 | 10.28 | 10.35 | 10.53 | 10.32 | 0.68% | 1.52% | 53167 | 5532万 | 36.17 | 38.95 | -316.5 | 109 | 金逸影视 | 2023-11-10 五 | 10.42 | 10.50 | 10.28 | 10.50 | 10.24 | -2.10% | 1.59% | 55601 | 5736万 | 35.92 | 38.69 | -314.36 | 110 | 金逸影视 | 2023-11-09 四 | 10.77 | 10.84 | 10.50 | 10.82 | 10.41 | -3.14% | 2.20% | 76889 | 8133万 | 36.69 | 39.51 | -321.09 | 111 | 金逸影视 | 2023-11-08 三 | 10.38 | 10.47 | 10.84 | 10.98 | 10.38 | 3.53% | 3.67% | 128111 | 13813万 | 37.88 | 40.79 | -331.49 | 112 | 金逸影视 | 2023-11-07 二 | 10.50 | 10.53 | 10.47 | 10.56 | 10.30 | -0.57% | 2.32% | 80993 | 8455万 | 36.59 | 39.4 | -320.17 | 113 | 金逸影视 | 2023-11-06 一 | 10.25 | 10.22 | 10.53 | 10.54 | 10.17 | 3.03% | 2.40% | 84039 | 8771万 | 36.8 | 39.63 | -322.01 | 114 | 金逸影视 | 2023-11-03 五 | 10.14 | 10.16 | 10.22 | 10.34 | 9.94 | 0.59% | 3.35% | 117150 | 11922万 | 35.71 | 38.46 | -312.53 | 115 | 金逸影视 | 2023-11-02 四 | 9.87 | 10.07 | 10.16 | 10.46 | 9.81 | 0.89% | 6.11% | 213488 | 21898万 | 35.5 | 38.23 | -310.69 | 116 | 金逸影视 | 2023-11-01 三 | 9.55 | 9.65 | 10.07 | 10.62 | 9.55 | 4.35% | 6.77% | 236464 | 24241万 | 35.19 | 37.9 | -307.94 | 117 | 金逸影视 | 2023-10-31 二 | 9.85 | 9.43 | 9.65 | 9.96 | 9.56 | 2.33% | 3.24% | 113359 | 10995万 | 33.72 | 36.31 | -295.1 | 118 | 金逸影视 | 2023-10-30 一 | 9.25 | 9.24 | 9.43 | 9.46 | 9.13 | 2.06% | 1.42% | 49559 | 4626万 | 32.95 | 35.49 | -22.06 | 119 | 金逸影视 | 2023-10-27 五 | 9.17 | 9.19 | 9.24 | 9.27 | 9.06 | 0.54% | 1.07% | 37504 | 3441万 | 32.29 | 34.77 | -21.61 | 120 | 金逸影视 | 2023-10-26 四 | 9.10 | 9.13 | 9.19 | 9.27 | 9.02 | 0.66% | 1.40% | 48770 | 4471万 | 32.11 | 34.58 | -21.5 | 121 | 金逸影视 | 2023-10-25 三 | 9.04 | 9.03 | 9.13 | 9.25 | 9.04 | 1.11% | 1.08% | 37641 | 3442万 | 31.9 | 34.36 | -21.36 | 122 | 金逸影视 | 2023-10-24 二 | 8.72 | 8.72 | 9.03 | 9.04 | 8.72 | 3.56% | 1.57% | 54864 | 4914万 | 31.55 | 33.98 | -21.12 | 123 | 金逸影视 | 2023-10-23 一 | 8.99 | 9.00 | 8.72 | 8.99 | 8.69 | -3.11% | 1.22% | 42645 | 3752万 | 30.47 | 32.82 | -20.4 | 124 | 金逸影视 | 2023-10-20 五 | 8.96 | 9.01 | 9.00 | 9.09 | 8.96 | -0.11% | 1.00% | 34970 | 3154万 | 31.45 | 33.87 | -21.05 | 125 | 金逸影视 | 2023-10-19 四 | 8.92 | 8.99 | 9.01 | 9.15 | 8.89 | 0.22% | 1.12% | 39163 | 3552万 | 31.48 | 33.91 | -21.07 | 126 | 金逸影视 | 2023-10-18 三 | 9.14 | 9.14 | 8.99 | 9.14 | 8.97 | -1.64% | 1.17% | 41014 | 3696万 | 31.41 | 33.83 | -21.03 | 127 | 金逸影视 | 2023-10-17 二 | 9.21 | 9.20 | 9.14 | 9.26 | 9.06 | -0.65% | 0.95% | 33336 | 3043万 | 31.94 | 34.4 | -21.38 | 128 | 金逸影视 | 2023-10-16 一 | 9.21 | 9.23 | 9.20 | 9.27 | 9.10 | -0.33% | 1.26% | 43985 | 4033万 | 32.15 | 34.62 | -21.52 | 129 | 金逸影视 | 2023-10-13 五 | 9.31 | 9.30 | 9.23 | 9.33 | 9.20 | -0.75% | 1.44% | 50265 | 4649万 | 32.25 | 34.73 | -21.59 | 130 | 金逸影视 | 2023-10-12 四 | 9.49 | 9.43 | 9.30 | 9.54 | 9.25 | -1.38% | 2.10% | 73303 | 6836万 | 32.5 | 35 | -21.75 | 131 | 金逸影视 | 2023-10-11 三 | 9.63 | 9.65 | 9.43 | 9.73 | 9.36 | -2.28% | 2.51% | 87738 | 8321万 | 32.95 | 35.49 | -22.06 | 132 | 金逸影视 | 2023-10-10 二 | 9.53 | 9.59 | 9.65 | 9.86 | 9.53 | 0.63% | 2.93% | 102306 | 9944万 | 33.72 | 36.31 | -22.57 | 133 | 金逸影视 | 2023-10-09 一 | 10.22 | 10.66 | 9.59 | 10.22 | 9.59 | -10.04% | 3.20% | 111787 | 10827万 | 33.51 | 36.09 | -22.43 | 134 | 金逸影视 | 2023-09-28 四 | 10.76 | 10.78 | 10.66 | 10.82 | 10.49 | -1.11% | 2.47% | 86381 | 9172万 | 37.25 | 40.12 | -24.93 | 135 | 金逸影视 | 2023-09-27 三 | 10.63 | 10.61 | 10.78 | 11.19 | 10.63 | 1.60% | 2.76% | 96483 | 10465万 | 37.67 | 40.57 | -25.21 | 136 | 金逸影视 | 2023-09-26 二 | 10.64 | 10.64 | 10.61 | 10.75 | 10.53 | -0.28% | 1.42% | 49713 | 5288万 | 37.08 | 39.93 | -24.82 | 137 | 金逸影视 | 2023-09-25 一 | 10.50 | 10.55 | 10.64 | 10.66 | 10.37 | 0.85% | 2.04% | 71195 | 7483万 | 37.18 | 40.04 | -24.89 | 138 | 金逸影视 | 2023-09-22 五 | 10.37 | 10.37 | 10.55 | 10.56 | 10.20 | 1.74% | 2.38% | 83286 | 8705万 | 36.87 | 39.7 | -24.68 | 139 | 金逸影视 | 2023-09-21 四 | 10.62 | 10.86 | 10.37 | 10.91 | 10.31 | -4.51% | 3.30% | 115150 | 12132万 | 36.24 | 39.02 | -24.26 | 140 | 金逸影视 | 2023-09-20 三 | 11.52 | 11.56 | 10.86 | 11.54 | 10.81 | -6.06% | 4.26% | 148927 | 16539万 | 37.95 | 40.87 | -25.4 | 141 | 金逸影视 | 2023-09-19 二 | 11.54 | 11.62 | 11.56 | 11.95 | 11.36 | -0.52% | 4.37% | 152855 | 17764万 | 40.4 | 43.5 | -27.04 | 142 | 金逸影视 | 2023-09-18 一 | 11.15 | 11.15 | 11.62 | 11.88 | 11.05 | 4.22% | 5.26% | 183641 | 21197万 | 40.6 | 43.73 | -27.18 | 143 | 金逸影视 | 2023-09-15 五 | 11.04 | 11.04 | 11.15 | 11.44 | 11.01 | 1.00% | 2.54% | 88613 | 9950万 | 38.96 | 41.96 | -26.08 | 144 | 金逸影视 | 2023-09-14 四 | 11.27 | 11.47 | 11.04 | 11.35 | 10.91 | -3.75% | 2.68% | 93768 | 10400万 | 38.58 | 41.55 | -25.82 | 145 | 金逸影视 | 2023-09-13 三 | 11.16 | 11.12 | 11.47 | 11.62 | 11.00 | 3.15% | 4.53% | 158191 | 18039万 | 40.08 | 43.16 | -26.83 | 146 | 金逸影视 | 2023-09-12 二 | 11.03 | 11.11 | 11.12 | 11.24 | 10.94 | 0.09% | 1.72% | 59946 | 6643万 | 38.86 | 41.85 | -26.01 | 147 | 金逸影视 | 2023-09-11 一 | 10.81 | 11.12 | 11.11 | 11.16 | 10.81 | -0.09% | 2.18% | 76078 | 8400万 | 38.82 | 41.81 | -25.99 | 148 | 金逸影视 | 2023-09-08 五 | 11.05 | 11.39 | 11.12 | 11.24 | 10.62 | -2.37% | 4.50% | 157393 | 17128万 | 38.86 | 41.85 | -26.01 | 149 | 金逸影视 | 2023-09-07 四 | 11.20 | 11.20 | 11.39 | 11.94 | 11.15 | 1.70% | 3.56% | 124443 | 14322万 | 39.8 | 42.86 | -26.64 | 150 | 金逸影视 | 2023-09-06 三 | 11.45 | 11.59 | 11.20 | 11.48 | 11.10 | -3.36% | 3.32% | 115924 | 13042万 | 39.14 | 42.15 | -26.2 | 151 | 金逸影视 | 2023-09-05 二 | 12.10 | 12.28 | 11.59 | 12.12 | 11.45 | -5.62% | 5.45% | 190273 | 22338万 | 40.5 | 43.62 | -27.11 | 152 | 金逸影视 | 2023-09-04 一 | 12.00 | 12.28 | 12.28 | 12.33 | 11.82 | 0.00% | 6.32% | 220918 | 26777万 | 42.91 | 46.21 | -28.72 | 153 | 金逸影视 | 2023-09-01 五 | 11.87 | 11.79 | 12.28 | 12.29 | 11.52 | 4.16% | 8.48% | 296499 | 35657万 | 42.91 | 46.21 | -28.72 | 154 | 金逸影视 | 2023-08-31 四 | 11.75 | 12.03 | 11.79 | 11.95 | 11.55 | -2.00% | 4.28% | 149559 | 17576万 | 41.2 | 44.37 | -27.58 | 155 | 金逸影视 | 2023-08-30 三 | 11.90 | 12.26 | 12.03 | 12.05 | 11.55 | -1.88% | 6.98% | 243767 | 28694万 | 42.04 | 45.27 | -14.18 | 156 | 金逸影视 | 2023-08-29 二 | 11.50 | 11.78 | 12.26 | 12.29 | 11.35 | 4.07% | 8.79% | 307192 | 36881万 | 42.84 | 46.14 | -14.45 | 157 | 金逸影视 | 2023-08-28 一 | 12.32 | 11.84 | 11.78 | 12.50 | 11.69 | -0.51% | 6.65% | 232459 | 27748万 | 41.16 | 44.33 | -13.88 | 158 | 金逸影视 | 2023-08-25 五 | 12.29 | 11.99 | 11.84 | 12.42 | 11.79 | -1.25% | 9.37% | 327285 | 39779万 | 41.37 | 44.56 | -13.96 | 159 | 金逸影视 | 2023-08-23 三 | 11.17 | 11.33 | 10.90 | 11.27 | 10.88 | -3.80% | 3.08% | 107772 | 11857万 | 38.09 | 41.02 | -12.85 | 160 | 金逸影视 | 2023-08-22 二 | 11.08 | 11.16 | 11.33 | 11.41 | 10.98 | 1.52% | 4.31% | 150544 | 16881万 | 39.59 | 42.64 | -13.35 |
|
行情刷新 | 流通股东
|