| 股票名称 | 代码 002913 | 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 | 奥士康 | 2024-04-30 二 | 26.31 | 26.43 | 26.19 | 26.43 | 25.92 | -0.91% | 1.29% | 34298 | 8989万 | 69.64 | 83.12 | 16.66 | 2 | 奥士康 | 2024-04-29 一 | 25.80 | 25.88 | 26.43 | 26.68 | 25.79 | 2.13% | 1.78% | 47424 | 12499万 | 70.28 | 83.88 | 16.81 | 3 | 奥士康 | 2024-04-26 五 | 24.63 | 24.52 | 25.88 | 26.17 | 24.55 | 5.55% | 2.85% | 75708 | 19306万 | 68.81 | 82.13 | 16.46 | 4 | 奥士康 | 2024-04-25 四 | 25.00 | 26.03 | 24.52 | 25.00 | 23.50 | -5.80% | 2.92% | 77677 | 18797万 | 65.2 | 77.82 | 15.6 | 5 | 奥士康 | 2024-04-24 三 | 25.10 | 25.03 | 26.03 | 26.06 | 25.01 | 4.00% | 1.34% | 35589 | 9124万 | 69.22 | 82.61 | 24.83 | 6 | 奥士康 | 2024-04-23 二 | 25.24 | 25.06 | 25.03 | 25.44 | 24.75 | -0.12% | 0.86% | 22894 | 5738万 | 66.56 | 79.44 | 23.88 | 7 | 奥士康 | 2024-04-22 一 | 24.55 | 25.00 | 25.06 | 25.35 | 23.83 | 0.24% | 1.16% | 30841 | 7644万 | 66.64 | 79.53 | 23.91 | 8 | 奥士康 | 2024-04-19 五 | 25.20 | 25.33 | 25.00 | 25.32 | 24.76 | -1.30% | 1.06% | 28293 | 7076万 | 66.48 | 79.34 | 23.85 | 9 | 奥士康 | 2024-04-18 四 | 25.40 | 25.59 | 25.33 | 25.86 | 24.90 | -1.02% | 1.33% | 35362 | 8983万 | 67.36 | 80.39 | 24.17 | 10 | 奥士康 | 2024-04-17 三 | 25.05 | 24.52 | 25.59 | 25.69 | 25.00 | 4.36% | 1.30% | 34507 | 8762万 | 68.05 | 81.21 | 24.41 | 11 | 奥士康 | 2024-04-16 二 | 25.30 | 25.69 | 24.52 | 25.95 | 24.49 | -4.55% | 1.46% | 38869 | 9726万 | 65.2 | 77.82 | 23.39 | 12 | 奥士康 | 2024-04-15 一 | 26.01 | 25.99 | 25.69 | 26.49 | 25.15 | -1.15% | 1.43% | 37993 | 9790万 | 68.32 | 81.53 | 24.51 | 13 | 奥士康 | 2024-04-12 五 | 25.77 | 25.52 | 25.99 | 26.90 | 25.52 | 1.84% | 1.54% | 40968 | 10729万 | 69.11 | 82.48 | 24.8 | 14 | 奥士康 | 2024-04-11 四 | 25.60 | 25.79 | 25.52 | 26.06 | 25.36 | -1.05% | 1.15% | 30517 | 7850万 | 67.86 | 80.99 | 24.35 | 15 | 奥士康 | 2024-04-10 三 | 26.44 | 26.52 | 25.79 | 26.45 | 25.53 | -2.75% | 1.08% | 28640 | 7416万 | 68.58 | 81.85 | 24.61 | 16 | 奥士康 | 2024-04-09 二 | 26.64 | 26.62 | 26.52 | 26.89 | 26.11 | -0.38% | 1.06% | 28223 | 7456万 | 70.52 | 84.16 | 25.3 | 17 | 奥士康 | 2024-04-08 一 | 27.21 | 27.21 | 26.62 | 27.21 | 26.60 | -2.17% | 1.01% | 26848 | 7203万 | 70.79 | 84.48 | 25.4 | 18 | 奥士康 | 2024-04-03 三 | 27.71 | 27.85 | 27.21 | 27.87 | 26.78 | -2.30% | 1.40% | 37284 | 10145万 | 72.36 | 86.35 | 25.96 | 19 | 奥士康 | 2024-04-02 二 | 28.35 | 28.40 | 27.85 | 28.35 | 27.64 | -1.94% | 1.35% | 36030 | 10053万 | 74.06 | 88.38 | 26.57 | 20 | 奥士康 | 2024-04-01 一 | 28.03 | 27.90 | 28.40 | 28.68 | 27.94 | 1.79% | 1.64% | 43597 | 12346万 | 75.52 | 90.13 | 27.1 | 21 | 奥士康 | 2024-03-29 五 | 27.41 | 27.64 | 27.90 | 27.94 | 27.11 | 0.94% | 1.43% | 38144 | 10504万 | 74.19 | 88.54 | 26.62 | 22 | 奥士康 | 2024-03-28 四 | 26.75 | 26.78 | 27.64 | 28.15 | 26.55 | 3.21% | 1.55% | 41202 | 11293万 | 73.5 | 87.72 | 26.37 | 23 | 奥士康 | 2024-03-27 三 | 28.13 | 28.18 | 26.78 | 28.21 | 26.78 | -4.97% | 1.35% | 35805 | 9759万 | 71.21 | 84.99 | 25.55 | 24 | 奥士康 | 2024-03-26 二 | 28.18 | 28.33 | 28.18 | 28.83 | 27.85 | -0.53% | 1.54% | 40896 | 11583万 | 74.94 | 89.43 | 26.89 | 25 | 奥士康 | 2024-03-25 一 | 29.47 | 29.55 | 28.33 | 29.80 | 28.29 | -4.13% | 1.74% | 46280 | 13433万 | 75.34 | 89.91 | 27.03 | 26 | 奥士康 | 2024-03-22 五 | 29.75 | 29.83 | 29.55 | 29.93 | 29.05 | -0.94% | 1.90% | 50526 | 14889万 | 78.58 | 93.78 | 28.19 | 27 | 奥士康 | 2024-03-21 四 | 29.98 | 29.99 | 29.83 | 30.59 | 29.71 | -0.53% | 1.71% | 45543 | 13668万 | 79.32 | 94.67 | 28.46 | 28 | 奥士康 | 2024-03-20 三 | 30.60 | 30.22 | 29.99 | 30.60 | 29.69 | -0.76% | 1.81% | 48027 | 14438万 | 79.75 | 95.18 | 28.61 | 29 | 奥士康 | 2024-03-19 二 | 29.81 | 30.15 | 30.22 | 30.74 | 29.70 | 0.23% | 2.07% | 54946 | 16638万 | 80.36 | 95.91 | 28.83 | 30 | 奥士康 | 2024-03-18 一 | 29.51 | 29.36 | 30.15 | 30.19 | 29.38 | 2.69% | 2.42% | 64424 | 19285万 | 80.18 | 95.68 | 28.77 | 31 | 奥士康 | 2024-03-15 五 | 28.51 | 28.82 | 29.36 | 29.40 | 28.20 | 1.87% | 1.78% | 47447 | 13646万 | 78.07 | 93.18 | 28.01 | 32 | 奥士康 | 2024-03-14 四 | 28.97 | 29.24 | 28.82 | 29.19 | 28.45 | -1.44% | 1.95% | 51854 | 14939万 | 76.64 | 91.46 | 27.5 | 33 | 奥士康 | 2024-03-08 五 | 28.71 | 28.17 | 30.35 | 30.66 | 28.23 | 7.74% | 3.55% | 94356 | 27825万 | 80.71 | 96.32 | 28.96 | 34 | 奥士康 | 2024-03-07 四 | 28.76 | 28.51 | 28.17 | 29.37 | 27.98 | -1.19% | 1.97% | 52389 | 14971万 | 74.91 | 89.4 | 26.88 | 35 | 奥士康 | 2024-03-06 三 | 28.50 | 28.83 | 28.51 | 28.95 | 27.91 | -1.11% | 1.86% | 49489 | 14064万 | 75.81 | 90.48 | 27.2 | 36 | 奥士康 | 2024-03-05 二 | 29.00 | 29.28 | 28.83 | 29.29 | 28.00 | -1.54% | 2.20% | 58471 | 16828万 | 76.67 | 91.5 | 27.51 | 37 | 奥士康 | 2024-03-04 一 | 28.32 | 28.08 | 29.28 | 29.77 | 28.10 | 4.27% | 3.43% | 91121 | 26494万 | 77.86 | 92.92 | 27.94 | 38 | 奥士康 | 2024-03-01 五 | 27.64 | 27.10 | 28.08 | 28.65 | 27.31 | 3.62% | 2.33% | 61867 | 17291万 | 74.67 | 89.11 | 26.79 | 39 | 奥士康 | 2024-02-29 四 | 25.65 | 25.78 | 27.10 | 27.10 | 25.50 | 5.12% | 2.09% | 55589 | 14834万 | 72.06 | 86 | 25.86 | 40 | 奥士康 | 2024-02-28 三 | 28.70 | 28.37 | 25.78 | 28.94 | 25.63 | -9.13% | 3.56% | 94574 | 25875万 | 68.55 | 81.82 | 24.6 | 41 | 奥士康 | 2024-02-27 二 | 26.24 | 26.49 | 28.37 | 28.66 | 26.10 | 7.10% | 2.77% | 73738 | 20172万 | 75.44 | 90.04 | 27.07 | 42 | 奥士康 | 2024-02-26 一 | 26.30 | 26.27 | 26.49 | 27.07 | 25.85 | 0.84% | 2.40% | 63707 | 16891万 | 70.44 | 84.07 | 25.27 | 43 | 奥士康 | 2024-02-23 五 | 25.70 | 25.14 | 26.27 | 26.47 | 25.30 | 4.49% | 2.84% | 75399 | 19552万 | 69.86 | 83.37 | 25.06 | 44 | 奥士康 | 2024-02-22 四 | 24.51 | 24.40 | 25.14 | 25.35 | 24.50 | 3.03% | 2.34% | 62224 | 15583万 | 66.85 | 79.78 | 23.99 | 45 | 奥士康 | 2024-02-21 三 | 24.20 | 24.84 | 24.40 | 25.07 | 24.04 | -1.77% | 2.31% | 61512 | 15122万 | 64.88 | 77.44 | 23.28 | 46 | 奥士康 | 2024-02-20 二 | 24.02 | 24.85 | 24.84 | 25.16 | 23.57 | -0.04% | 3.07% | 81682 | 19951万 | 66.05 | 78.83 | 23.7 | 47 | 奥士康 | 2024-02-19 一 | 23.69 | 23.12 | 24.85 | 24.96 | 22.61 | 7.48% | 3.68% | 97919 | 23349万 | 66.08 | 78.86 | 23.71 | 48 | 奥士康 | 2024-02-08 四 | 21.27 | 21.17 | 23.12 | 23.29 | 21.27 | 9.21% | 3.05% | 81110 | 18275万 | 61.48 | 73.37 | 22.06 | 49 | 奥士康 | 2024-02-07 三 | 20.51 | 20.64 | 21.17 | 21.90 | 20.50 | 2.57% | 2.77% | 73735 | 15656万 | 56.3 | 67.19 | 20.2 | 50 | 奥士康 | 2024-02-06 二 | 19.30 | 19.92 | 20.64 | 21.03 | 19.10 | 3.61% | 3.05% | 81037 | 16370万 | 54.89 | 65.5 | 19.69 | 51 | 奥士康 | 2024-02-05 一 | 20.29 | 20.66 | 19.92 | 21.51 | 18.59 | -3.58% | 2.95% | 78397 | 15501万 | 52.97 | 63.22 | 19.01 | 52 | 奥士康 | 2024-02-02 五 | 21.77 | 21.86 | 20.66 | 22.21 | 19.73 | -5.49% | 2.03% | 53934 | 11335万 | 54.94 | 65.57 | 19.71 | 53 | 奥士康 | 2024-02-01 四 | 21.66 | 21.72 | 21.86 | 22.57 | 21.18 | 0.64% | 2.39% | 63621 | 13943万 | 58.13 | 69.38 | 20.86 | 54 | 奥士康 | 2024-01-31 三 | 22.21 | 22.50 | 21.72 | 22.85 | 21.61 | -3.47% | 1.76% | 46698 | 10341万 | 57.76 | 68.93 | 20.72 | 55 | 奥士康 | 2024-01-30 二 | 23.10 | 23.38 | 22.50 | 23.58 | 22.38 | -3.76% | 1.01% | 26977 | 6205万 | 59.83 | 71.41 | 21.47 | 56 | 奥士康 | 2024-01-29 一 | 24.21 | 24.21 | 23.38 | 24.44 | 23.20 | -3.43% | 1.32% | 35030 | 8286万 | 62.17 | 74.2 | 22.31 | 57 | 奥士康 | 2024-01-26 五 | 25.16 | 25.20 | 24.21 | 25.16 | 24.13 | -3.93% | 1.32% | 35190 | 8660万 | 64.38 | 76.83 | 23.1 | 58 | 奥士康 | 2024-01-25 四 | 24.36 | 24.18 | 25.20 | 25.42 | 23.89 | 4.22% | 1.73% | 45912 | 11439万 | 67.01 | 79.97 | 24.04 | 59 | 奥士康 | 2024-01-24 三 | 24.46 | 24.45 | 24.18 | 24.69 | 23.14 | -1.10% | 1.61% | 42863 | 10235万 | 64.3 | 76.74 | 23.07 | 60 | 奥士康 | 2024-01-23 二 | 23.97 | 23.88 | 24.45 | 24.88 | 23.63 | 2.39% | 1.62% | 43145 | 10443万 | 65.02 | 77.59 | 23.33 | 61 | 奥士康 | 2024-01-22 一 | 26.17 | 25.11 | 23.88 | 26.50 | 23.80 | -4.90% | 2.10% | 55893 | 14023万 | 63.5 | 75.79 | 22.78 | 62 | 奥士康 | 2024-01-19 五 | 25.59 | 25.60 | 25.11 | 26.11 | 25.05 | -1.91% | 1.01% | 26854 | 6843万 | 66.77 | 79.69 | 23.96 | 63 | 奥士康 | 2024-01-18 四 | 25.38 | 25.46 | 25.60 | 25.68 | 24.66 | 0.55% | 1.45% | 38565 | 9694万 | 68.08 | 81.24 | 24.42 | 64 | 奥士康 | 2024-01-17 三 | 26.80 | 26.26 | 25.46 | 27.38 | 25.46 | -3.05% | 1.61% | 42771 | 11121万 | 67.7 | 80.8 | 24.29 | 65 | 奥士康 | 2024-01-16 二 | 26.53 | 26.46 | 26.26 | 26.55 | 25.80 | -0.76% | 1.28% | 34153 | 8921万 | 69.83 | 83.34 | 25.05 | 66 | 奥士康 | 2024-01-15 一 | 26.80 | 26.69 | 26.46 | 27.06 | 26.41 | -0.86% | 1.06% | 28242 | 7524万 | 70.36 | 83.97 | 25.24 | 67 | 奥士康 | 2024-01-12 五 | 27.09 | 27.20 | 26.69 | 27.14 | 26.64 | -1.88% | 0.93% | 24690 | 6628万 | 70.97 | 84.7 | 25.46 | 68 | 奥士康 | 2024-01-11 四 | 26.55 | 26.39 | 27.20 | 27.32 | 26.30 | 3.07% | 1.15% | 30697 | 8254万 | 72.33 | 86.32 | 25.95 | 69 | 奥士康 | 2024-01-10 三 | 26.99 | 27.01 | 26.39 | 27.01 | 26.21 | -2.30% | 1.35% | 35998 | 9559万 | 70.18 | 83.75 | 25.18 | 70 | 奥士康 | 2024-01-09 二 | 27.28 | 26.98 | 27.01 | 27.59 | 26.82 | 0.11% | 1.01% | 26843 | 7294万 | 71.83 | 85.72 | 25.77 | 71 | 奥士康 | 2024-01-08 一 | 27.88 | 27.88 | 26.98 | 27.88 | 26.77 | -3.23% | 1.60% | 42475 | 11527万 | 71.75 | 85.62 | 25.74 | 72 | 奥士康 | 2024-01-05 五 | 29.26 | 29.26 | 27.88 | 29.35 | 27.70 | -4.72% | 1.69% | 44967 | 12702万 | 74.14 | 88.48 | 26.6 | 73 | 奥士康 | 2024-01-04 四 | 29.77 | 29.77 | 29.26 | 29.80 | 29.20 | -1.71% | 0.76% | 20340 | 5966万 | 77.81 | 92.86 | 27.92 | 74 | 奥士康 | 2024-01-03 三 | 30.33 | 30.47 | 29.77 | 30.34 | 29.56 | -2.30% | 0.96% | 25553 | 7634万 | 79.16 | 94.48 | 28.4 | 75 | 奥士康 | 2024-01-02 二 | 30.67 | 30.65 | 30.47 | 30.90 | 30.38 | -0.59% | 1.08% | 28634 | 8785万 | 81.03 | 96.7 | 29.07 | 76 | 奥士康 | 2023-12-29 五 | 30.00 | 30.00 | 30.65 | 30.69 | 29.70 | 2.17% | 1.13% | 30071 | 9149万 | 81.5 | 97.27 | 29.24 | 77 | 奥士康 | 2023-12-28 四 | 29.35 | 29.45 | 30.00 | 30.10 | 29.18 | 1.87% | 1.29% | 34386 | 10256万 | 79.78 | 95.21 | 28.62 | 78 | 奥士康 | 2023-12-27 三 | 29.09 | 29.09 | 29.45 | 29.64 | 28.93 | 1.24% | 0.96% | 25509 | 7486万 | 78.31 | 93.46 | 28.1 | 79 | 奥士康 | 2023-12-26 二 | 29.71 | 29.80 | 29.09 | 29.78 | 29.01 | -2.38% | 0.93% | 24823 | 7263万 | 77.36 | 92.32 | 27.75 | 80 | 奥士康 | 2023-12-25 一 | 29.72 | 29.83 | 29.80 | 30.00 | 29.30 | -0.10% | 0.98% | 26001 | 7709万 | 79.24 | 94.57 | 28.43 | 81 | 奥士康 | 2023-12-22 五 | 30.52 | 30.55 | 29.83 | 30.56 | 29.73 | -2.36% | 0.97% | 25893 | 7800万 | 79.32 | 94.67 | 28.46 | 82 | 奥士康 | 2023-12-21 四 | 30.00 | 30.18 | 30.55 | 30.80 | 29.51 | 1.23% | 1.28% | 34009 | 10256万 | 81.24 | 96.95 | 29.15 | 83 | 奥士康 | 2023-12-20 三 | 30.73 | 30.72 | 30.18 | 30.89 | 30.03 | -1.76% | 1.14% | 30381 | 9215万 | 80.26 | 95.78 | 28.79 | 84 | 奥士康 | 2023-12-19 二 | 30.72 | 30.58 | 30.72 | 30.79 | 30.23 | 0.46% | 1.36% | 36035 | 11008万 | 81.69 | 97.49 | 29.31 | 85 | 奥士康 | 2023-12-18 一 | 31.30 | 31.58 | 30.58 | 31.58 | 30.40 | -3.17% | 1.49% | 39532 | 12198万 | 81.32 | 97.05 | 29.18 | 86 | 奥士康 | 2023-12-15 五 | 32.45 | 32.19 | 31.58 | 32.55 | 31.41 | -1.89% | 1.41% | 37461 | 11876万 | 83.98 | 100.22 | 30.13 | 87 | 奥士康 | 2023-12-14 四 | 32.75 | 32.71 | 32.19 | 32.96 | 32.14 | -1.59% | 1.59% | 42271 | 13720万 | 85.6 | 102.16 | 30.71 | 88 | 奥士康 | 2023-12-13 三 | 32.95 | 32.76 | 32.71 | 33.19 | 32.30 | -0.15% | 2.42% | 64467 | 21141万 | 86.98 | 103.81 | 31.21 | 89 | 奥士康 | 2023-12-12 二 | 33.74 | 33.07 | 32.76 | 34.27 | 32.42 | -0.94% | 4.01% | 106677 | 35241万 | 87.12 | 103.97 | 31.26 | 90 | 奥士康 | 2023-12-11 一 | 32.93 | 32.27 | 33.07 | 33.23 | 31.83 | 2.48% | 6.90% | 183383 | 59552万 | 87.94 | 104.95 | 31.55 | 91 | 奥士康 | 2023-12-08 五 | 30.49 | 29.34 | 32.27 | 32.27 | 30.37 | 9.99% | 1.99% | 52799 | 16851万 | 85.81 | 102.41 | 30.79 | 92 | 奥士康 | 2023-12-07 四 | 29.10 | 29.10 | 29.34 | 29.83 | 28.71 | 0.82% | 1.00% | 26707 | 7858万 | 78.02 | 93.11 | 27.99 | 93 | 奥士康 | 2023-12-06 三 | 29.11 | 29.12 | 29.10 | 29.30 | 28.96 | -0.07% | 0.65% | 17333 | 5052万 | 77.38 | 92.35 | 27.76 | 94 | 奥士康 | 2023-12-05 二 | 30.10 | 30.11 | 29.12 | 30.10 | 29.10 | -3.29% | 0.88% | 23519 | 6930万 | 77.44 | 92.42 | 27.78 | 95 | 奥士康 | 2023-12-04 一 | 30.61 | 30.62 | 30.11 | 30.69 | 30.05 | -1.67% | 0.91% | 24252 | 7351万 | 80.07 | 95.56 | 28.73 | 96 | 奥士康 | 2023-12-01 五 | 30.65 | 30.66 | 30.62 | 30.71 | 30.01 | -0.13% | 0.77% | 20525 | 6239万 | 81.43 | 97.18 | 29.21 | 97 | 奥士康 | 2023-11-30 四 | 31.50 | 31.55 | 30.66 | 31.53 | 30.30 | -2.82% | 1.01% | 26981 | 8294万 | 81.53 | 97.3 | 29.25 | 98 | 奥士康 | 2023-11-29 三 | 31.50 | 31.49 | 31.55 | 31.98 | 31.44 | 0.19% | 0.91% | 24140 | 7651万 | 83.9 | 100.13 | 30.1 | 99 | 奥士康 | 2023-11-28 二 | 30.83 | 31.02 | 31.49 | 32.10 | 30.83 | 1.52% | 1.32% | 35215 | 11113万 | 83.74 | 99.94 | 30.04 | 100 | 奥士康 | 2023-11-27 一 | 29.99 | 30.17 | 31.02 | 31.23 | 29.86 | 2.82% | 1.41% | 37527 | 11524万 | 82.49 | 98.45 | 29.6 | 101 | 奥士康 | 2023-11-24 五 | 30.82 | 30.80 | 30.17 | 31.12 | 30.09 | -2.05% | 0.77% | 20530 | 6227万 | 80.23 | 95.75 | 28.78 | 102 | 奥士康 | 2023-11-23 四 | 30.95 | 30.94 | 31.48 | 31.75 | 30.79 | 1.75% | 0.85% | 22491 | 7042万 | 83.71 | 99.91 | 30.03 | 103 | 奥士康 | 2023-11-22 三 | 31.35 | 31.40 | 30.94 | 31.55 | 30.93 | -1.46% | 0.85% | 22534 | 7041万 | 82.28 | 98.19 | 29.52 | 104 | 奥士康 | 2023-11-21 二 | 32.03 | 32.04 | 31.40 | 32.28 | 31.37 | -2.00% | 0.94% | 25023 | 7928万 | 83.5 | 99.65 | 29.96 | 105 | 奥士康 | 2023-11-20 一 | 32.28 | 32.26 | 32.04 | 32.61 | 31.89 | -0.68% | 1.08% | 28818 | 9260万 | 85.2 | 101.68 | 30.57 | 106 | 奥士康 | 2023-11-17 五 | 31.66 | 31.75 | 32.26 | 32.30 | 31.55 | 1.61% | 0.75% | 19965 | 6398万 | 85.79 | 102.38 | 30.78 | 107 | 奥士康 | 2023-11-16 四 | 32.06 | 32.06 | 31.75 | 32.17 | 31.65 | -0.97% | 0.69% | 18375 | 5850万 | 84.43 | 100.76 | 30.29 | 108 | 奥士康 | 2023-11-15 三 | 32.37 | 32.17 | 32.06 | 32.94 | 31.90 | -0.34% | 1.72% | 45615 | 14774万 | 85.25 | 101.75 | 30.59 | 109 | 奥士康 | 2023-11-14 二 | 31.96 | 31.70 | 32.17 | 32.48 | 31.47 | 1.48% | 1.27% | 33743 | 10816万 | 85.55 | 102.09 | 30.69 | 110 | 奥士康 | 2023-11-13 一 | 31.94 | 31.76 | 31.70 | 32.12 | 31.45 | -0.19% | 1.40% | 37196 | 11825万 | 84.3 | 100.6 | 30.24 | 111 | 奥士康 | 2023-11-10 五 | 32.14 | 32.29 | 31.76 | 32.52 | 31.66 | -1.64% | 1.18% | 31473 | 10054万 | 84.46 | 100.79 | 30.3 | 112 | 奥士康 | 2023-11-09 四 | 32.57 | 32.46 | 32.29 | 32.79 | 32.09 | -0.52% | 0.91% | 24290 | 7843万 | 85.87 | 102.48 | 30.81 | 113 | 奥士康 | 2023-11-08 三 | 33.21 | 33.21 | 32.46 | 33.40 | 32.31 | -2.26% | 1.58% | 42035 | 13785万 | 86.32 | 103.02 | 30.97 | 114 | 奥士康 | 2023-11-07 二 | 33.12 | 33.04 | 33.21 | 33.44 | 32.78 | 0.51% | 0.94% | 25091 | 8316万 | 88.31 | 105.4 | 31.68 | 115 | 奥士康 | 2023-11-06 一 | 33.05 | 32.81 | 33.04 | 33.31 | 32.52 | 0.70% | 1.16% | 30776 | 10139万 | 87.86 | 104.86 | 31.52 | 116 | 奥士康 | 2023-11-03 五 | 31.48 | 31.25 | 32.81 | 33.05 | 31.26 | 4.99% | 1.73% | 46052 | 14939万 | 87.25 | 104.13 | 31.3 | 117 | 奥士康 | 2023-11-02 四 | 32.03 | 31.68 | 31.25 | 32.67 | 31.20 | -1.36% | 1.56% | 41434 | 13241万 | 83.1 | 99.18 | 29.81 | 118 | 奥士康 | 2023-11-01 三 | 31.35 | 31.34 | 31.68 | 32.38 | 31.26 | 1.08% | 1.58% | 42141 | 13433万 | 84.24 | 100.54 | 30.22 | 119 | 奥士康 | 2023-10-31 二 | 31.07 | 30.35 | 31.34 | 32.78 | 31.06 | 3.26% | 2.38% | 63201 | 20033万 | 83.34 | 99.46 | 29.9 | 120 | 奥士康 | 2023-10-30 一 | 29.40 | 29.44 | 30.35 | 30.69 | 29.27 | 3.09% | 1.12% | 29900 | 8984万 | 80.71 | 96.32 | 31.61 | 121 | 奥士康 | 2023-10-27 五 | 29.15 | 29.18 | 29.44 | 29.62 | 28.43 | 0.89% | 0.68% | 18196 | 5302万 | 78.29 | 93.43 | 30.67 | 122 | 奥士康 | 2023-10-26 四 | 28.52 | 28.84 | 29.18 | 29.28 | 28.25 | 1.18% | 0.68% | 18090 | 5207万 | 77.6 | 92.61 | 30.39 | 123 | 奥士康 | 2023-10-25 三 | 28.56 | 29.07 | 28.84 | 29.67 | 28.56 | -0.79% | 0.55% | 14645 | 4257万 | 76.69 | 91.53 | 30.04 | 124 | 奥士康 | 2023-10-24 二 | 28.53 | 28.48 | 29.07 | 29.50 | 28.18 | 2.07% | 0.66% | 17441 | 5040万 | 77.3 | 92.26 | 30.28 | 125 | 奥士康 | 2023-10-23 一 | 29.18 | 29.45 | 28.48 | 29.37 | 28.27 | -3.29% | 0.64% | 16894 | 4861万 | 75.73 | 90.38 | 29.67 | 126 | 奥士康 | 2023-10-20 五 | 30.16 | 30.36 | 29.45 | 30.66 | 29.32 | -3.00% | 0.70% | 18621 | 5566万 | 78.31 | 93.46 | 30.68 | 127 | 奥士康 | 2023-10-19 四 | 30.45 | 30.60 | 30.36 | 31.11 | 30.34 | -0.78% | 0.67% | 17719 | 5444万 | 80.73 | 96.35 | 31.62 | 128 | 奥士康 | 2023-10-18 三 | 31.30 | 31.34 | 30.60 | 31.40 | 30.39 | -2.36% | 0.82% | 21769 | 6697万 | 81.37 | 97.11 | 31.87 | 129 | 奥士康 | 2023-10-17 二 | 31.98 | 31.86 | 31.34 | 31.98 | 31.15 | -1.63% | 1.02% | 26993 | 8482万 | 83.34 | 99.46 | 32.64 | 130 | 奥士康 | 2023-10-16 一 | 32.73 | 32.77 | 31.86 | 32.73 | 31.59 | -2.78% | 0.84% | 22443 | 7140万 | 84.72 | 101.11 | 33.19 | 131 | 奥士康 | 2023-10-13 五 | 32.44 | 32.61 | 32.77 | 32.96 | 32.23 | 0.49% | 0.77% | 20489 | 6697万 | 87.14 | 104 | 34.13 | 132 | 奥士康 | 2023-10-12 四 | 32.66 | 32.57 | 32.61 | 33.09 | 32.38 | 0.12% | 0.91% | 24242 | 7936万 | 86.72 | 103.49 | 33.97 | 133 | 奥士康 | 2023-10-11 三 | 31.98 | 31.98 | 32.57 | 32.88 | 31.71 | 1.84% | 0.99% | 26333 | 8535万 | 86.61 | 103.36 | 33.93 | 134 | 奥士康 | 2023-10-10 二 | 32.13 | 32.12 | 31.98 | 32.22 | 31.70 | -0.44% | 0.68% | 18021 | 5750万 | 85.04 | 101.49 | 33.31 | 135 | 奥士康 | 2023-10-09 一 | 32.05 | 32.22 | 32.12 | 32.37 | 31.64 | -0.31% | 0.89% | 23651 | 7571万 | 85.41 | 101.94 | 33.46 | 136 | 奥士康 | 2023-09-28 四 | 30.92 | 30.73 | 32.22 | 32.47 | 30.80 | 4.85% | 1.22% | 32363 | 10305万 | 85.68 | 102.25 | 33.56 | 137 | 奥士康 | 2023-09-27 三 | 30.95 | 31.03 | 30.73 | 31.18 | 30.72 | -0.97% | 0.56% | 14975 | 4629万 | 81.72 | 97.52 | 32.01 | 138 | 奥士康 | 2023-09-26 二 | 31.42 | 31.50 | 31.03 | 31.65 | 30.90 | -1.49% | 0.70% | 18705 | 5833万 | 82.52 | 98.48 | 32.32 | 139 | 奥士康 | 2023-09-25 一 | 31.68 | 31.93 | 31.50 | 31.89 | 31.02 | -1.35% | 1.14% | 30301 | 9509万 | 83.77 | 99.97 | 32.81 | 140 | 奥士康 | 2023-09-22 五 | 30.57 | 30.56 | 31.93 | 32.06 | 30.26 | 4.48% | 1.36% | 36267 | 11417万 | 84.91 | 101.33 | 33.26 | 141 | 奥士康 | 2023-09-21 四 | 30.68 | 30.60 | 30.56 | 31.29 | 30.45 | -0.13% | 1.16% | 30847 | 9493万 | 81.27 | 96.99 | 31.83 | 142 | 奥士康 | 2023-09-20 三 | 31.09 | 31.41 | 30.60 | 31.83 | 30.55 | -2.58% | 1.15% | 30683 | 9545万 | 81.37 | 97.11 | 31.87 | 143 | 奥士康 | 2023-09-19 二 | 31.99 | 31.92 | 31.41 | 31.99 | 30.84 | -1.60% | 0.81% | 21612 | 6761万 | 83.53 | 99.68 | 32.72 | 144 | 奥士康 | 2023-09-18 一 | 31.68 | 31.85 | 31.92 | 32.35 | 31.46 | 0.22% | 0.91% | 24216 | 7729万 | 84.88 | 101.3 | 33.25 | 145 | 奥士康 | 2023-09-15 五 | 31.96 | 31.89 | 31.85 | 32.32 | 31.56 | -0.13% | 0.97% | 25662 | 8168万 | 84.7 | 101.08 | 33.18 | 146 | 奥士康 | 2023-09-14 四 | 32.33 | 32.33 | 31.89 | 32.74 | 31.52 | -1.36% | 0.89% | 23791 | 7639万 | 84.8 | 101.21 | 33.22 | 147 | 奥士康 | 2023-09-13 三 | 32.97 | 33.18 | 32.33 | 33.17 | 31.96 | -2.56% | 1.26% | 33401 | 10808万 | 85.97 | 102.6 | 33.68 | 148 | 奥士康 | 2023-09-12 二 | 32.92 | 33.25 | 33.18 | 34.00 | 32.88 | -0.21% | 1.34% | 35647 | 11844万 | 88.23 | 105.3 | 34.56 | 149 | 奥士康 | 2023-09-11 一 | 32.48 | 32.45 | 33.25 | 33.68 | 31.92 | 2.47% | 2.19% | 58226 | 19150万 | 88.42 | 105.52 | 34.63 | 150 | 奥士康 | 2023-09-08 五 | 31.99 | 32.47 | 32.45 | 33.00 | 31.99 | -0.06% | 1.33% | 35283 | 11495万 | 86.29 | 102.98 | 33.8 | 151 | 奥士康 | 2023-09-07 四 | 33.08 | 33.08 | 32.47 | 34.14 | 32.30 | -1.84% | 2.41% | 64038 | 21143万 | 86.34 | 103.05 | 33.82 | 152 | 奥士康 | 2023-09-06 三 | 31.36 | 31.52 | 33.08 | 33.60 | 31.11 | 4.95% | 2.23% | 59415 | 19356万 | 87.97 | 104.98 | 34.46 | 153 | 奥士康 | 2023-09-05 二 | 31.35 | 31.35 | 31.52 | 31.89 | 31.24 | 0.54% | 1.01% | 26733 | 8441万 | 83.82 | 100.03 | 32.83 | 154 | 奥士康 | 2023-09-04 一 | 30.74 | 30.74 | 31.35 | 31.35 | 30.58 | 1.98% | 1.00% | 26551 | 8225万 | 83.37 | 99.49 | 32.65 | 155 | 奥士康 | 2023-09-01 五 | 30.94 | 30.99 | 30.74 | 31.19 | 30.52 | -0.81% | 0.74% | 19598 | 6029万 | 81.74 | 97.56 | 32.02 | 156 | 奥士康 | 2023-08-31 四 | 30.52 | 30.59 | 30.99 | 31.15 | 30.24 | 1.31% | 1.21% | 32116 | 9893万 | 82.41 | 98.35 | 32.28 | 157 | 奥士康 | 2023-08-30 三 | 30.40 | 30.03 | 30.59 | 31.33 | 30.11 | 1.86% | 1.55% | 41245 | 12680万 | 81.35 | 97.08 | 31.86 | 158 | 奥士康 | 2023-08-29 二 | 29.00 | 28.96 | 30.03 | 30.39 | 28.78 | 3.69% | 1.29% | 34371 | 10220万 | 79.86 | 95.3 | 31.28 | 159 | 奥士康 | 2023-08-28 一 | 30.20 | 28.95 | 28.96 | 30.68 | 28.85 | 0.03% | 1.23% | 32836 | 9755万 | 77.01 | 91.91 | 30.17 | 160 | 奥士康 | 2023-08-25 五 | 29.63 | 30.08 | 28.95 | 29.70 | 28.70 | -3.76% | 0.81% | 21616 | 6308万 | 76.98 | 91.88 | 30.15 | 161 | 奥士康 | 2023-08-23 三 | 30.59 | 30.79 | 29.75 | 30.85 | 29.68 | -3.38% | 0.85% | 22474 | 6764万 | 79.11 | 94.41 | 30.99 | 162 | 奥士康 | 2023-08-22 二 | 31.03 | 30.33 | 30.79 | 31.57 | 29.73 | 1.52% | 1.45% | 38458 | 11696万 | 81.88 | 97.72 | 32.07 |
|
行情刷新 | 流通股东
|