| 股票名称 | 代码 003009 | 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 | 中天火箭 | 2024-04-29 一 | 43.30 | 44.53 | 43.70 | 43.90 | 43.11 | -1.86% | 1.38% | 21470 | 9349万 | 67.91 | 67.91 | 89.09 | 2 | 中天火箭 | 2024-04-26 五 | 44.35 | 44.57 | 44.53 | 45.11 | 43.80 | -0.09% | 0.90% | 13951 | 6243万 | 69.2 | 69.2 | 72.07 | 3 | 中天火箭 | 2024-04-25 四 | 44.29 | 44.62 | 44.57 | 44.88 | 44.19 | -0.11% | 0.72% | 11143 | 4970万 | 69.26 | 69.26 | 72.14 | 4 | 中天火箭 | 2024-04-24 三 | 43.90 | 43.96 | 44.62 | 45.00 | 43.78 | 1.50% | 1.25% | 19370 | 8622万 | 69.34 | 69.34 | 72.22 | 5 | 中天火箭 | 2024-04-23 二 | 44.30 | 43.99 | 43.96 | 44.44 | 43.29 | -0.07% | 1.12% | 17440 | 7659万 | 68.31 | 68.31 | 71.15 | 6 | 中天火箭 | 2024-04-22 一 | 43.09 | 44.08 | 43.99 | 44.48 | 43.00 | -0.20% | 1.01% | 15705 | 6895万 | 68.36 | 68.36 | 71.2 | 7 | 中天火箭 | 2024-04-19 五 | 42.30 | 42.48 | 44.08 | 44.59 | 42.00 | 3.77% | 1.28% | 19930 | 8721万 | 68.5 | 68.5 | 71.34 | 8 | 中天火箭 | 2024-04-18 四 | 42.52 | 42.16 | 42.48 | 43.41 | 42.02 | 0.76% | 0.82% | 12803 | 5497万 | 66.01 | 66.01 | 68.75 | 9 | 中天火箭 | 2024-04-17 三 | 40.22 | 39.90 | 42.16 | 42.20 | 39.99 | 5.66% | 0.84% | 13120 | 5445万 | 65.51 | 65.51 | 68.23 | 10 | 中天火箭 | 2024-04-16 二 | 41.51 | 42.19 | 39.90 | 41.57 | 39.90 | -5.43% | 0.88% | 13742 | 5553万 | 62 | 62 | 64.58 | 11 | 中天火箭 | 2024-04-15 一 | 42.37 | 41.89 | 42.19 | 43.55 | 41.73 | 0.72% | 0.80% | 12438 | 5292万 | 65.56 | 65.56 | 68.28 | 12 | 中天火箭 | 2024-04-12 五 | 41.98 | 42.08 | 41.89 | 42.37 | 41.83 | -0.45% | 0.34% | 5328 | 2241万 | 65.09 | 65.09 | 67.8 | 13 | 中天火箭 | 2024-04-11 四 | 42.14 | 42.30 | 42.08 | 42.65 | 41.76 | -0.52% | 0.31% | 4846 | 2046万 | 65.39 | 65.39 | 68.11 | 14 | 中天火箭 | 2024-04-10 三 | 42.60 | 42.90 | 42.30 | 42.80 | 41.70 | -1.40% | 0.48% | 7398 | 3114万 | 65.73 | 65.73 | 68.46 | 15 | 中天火箭 | 2024-04-09 二 | 42.55 | 42.52 | 42.90 | 43.00 | 41.91 | 0.89% | 0.49% | 7644 | 3256万 | 66.66 | 66.66 | 69.43 | 16 | 中天火箭 | 2024-04-08 一 | 43.61 | 43.61 | 42.52 | 43.89 | 42.48 | -2.50% | 0.55% | 8590 | 3695万 | 66.07 | 66.07 | 68.82 | 17 | 中天火箭 | 2024-04-03 三 | 44.30 | 44.73 | 43.61 | 44.70 | 43.49 | -2.50% | 0.60% | 9316 | 4085万 | 67.77 | 67.77 | 70.58 | 18 | 中天火箭 | 2024-04-02 二 | 45.10 | 45.55 | 44.73 | 45.45 | 44.43 | -1.80% | 0.80% | 12443 | 5579万 | 69.51 | 69.51 | 72.39 | 19 | 中天火箭 | 2024-04-01 一 | 44.73 | 44.11 | 45.55 | 46.80 | 44.11 | 3.26% | 1.33% | 20600 | 9345万 | 70.78 | 70.78 | 73.72 | 20 | 中天火箭 | 2024-03-29 五 | 43.50 | 43.48 | 44.11 | 44.22 | 43.01 | 1.45% | 0.63% | 9795 | 4301万 | 68.54 | 68.54 | 71.39 | 21 | 中天火箭 | 2024-03-28 四 | 42.21 | 42.36 | 43.48 | 44.13 | 42.20 | 2.64% | 0.65% | 10042 | 4356万 | 67.56 | 67.57 | 70.37 | 22 | 中天火箭 | 2024-03-27 三 | 43.20 | 43.43 | 42.36 | 43.50 | 42.18 | -2.46% | 0.56% | 8725 | 3743万 | 65.82 | 65.82 | 68.56 | 23 | 中天火箭 | 2024-03-26 二 | 43.21 | 43.64 | 43.43 | 43.75 | 43.00 | -0.48% | 0.61% | 9419 | 4078万 | 67.49 | 67.49 | 70.29 | 24 | 中天火箭 | 2024-03-25 一 | 44.36 | 44.48 | 43.64 | 44.91 | 43.60 | -1.89% | 0.66% | 10188 | 4521万 | 67.81 | 67.81 | 70.63 | 25 | 中天火箭 | 2024-03-22 五 | 44.68 | 45.05 | 44.48 | 44.89 | 44.25 | -1.27% | 0.53% | 8250 | 3676万 | 69.12 | 69.12 | 71.99 | 26 | 中天火箭 | 2024-03-21 四 | 44.66 | 44.81 | 45.05 | 45.23 | 44.20 | 0.54% | 0.68% | 10508 | 4704万 | 70 | 70 | 72.91 | 27 | 中天火箭 | 2024-03-20 三 | 44.32 | 44.50 | 44.81 | 44.87 | 44.32 | 0.70% | 0.50% | 7769 | 3469万 | 69.63 | 69.63 | 72.52 | 28 | 中天火箭 | 2024-03-19 二 | 45.00 | 45.15 | 44.50 | 45.20 | 44.48 | -1.44% | 0.61% | 9515 | 4268万 | 69.15 | 69.15 | 72.02 | 29 | 中天火箭 | 2024-03-18 一 | 44.94 | 45.06 | 45.15 | 45.37 | 44.82 | 0.20% | 1.00% | 15568 | 7015万 | 70.16 | 70.16 | 73.07 | 30 | 中天火箭 | 2024-03-15 五 | 45.60 | 44.71 | 45.06 | 45.79 | 44.44 | 0.78% | 0.73% | 11374 | 5124万 | 70.02 | 70.02 | 72.93 | 31 | 中天火箭 | 2024-03-14 四 | 45.22 | 45.31 | 44.71 | 45.62 | 44.13 | -1.32% | 0.61% | 9537 | 4273万 | 69.48 | 69.48 | 72.36 | 32 | 中天火箭 | 2024-03-08 五 | 43.11 | 43.12 | 43.70 | 43.87 | 43.03 | 1.35% | 0.45% | 7014 | 3056万 | 67.91 | 67.91 | 70.73 | 33 | 中天火箭 | 2024-03-07 四 | 43.99 | 43.99 | 43.12 | 44.34 | 43.12 | -1.98% | 0.63% | 9777 | 4270万 | 67.01 | 67.01 | 69.79 | 34 | 中天火箭 | 2024-03-06 三 | 43.98 | 44.38 | 43.99 | 44.17 | 43.51 | -0.88% | 0.68% | 10630 | 4663万 | 68.36 | 68.36 | 71.2 | 35 | 中天火箭 | 2024-03-05 二 | 43.90 | 44.17 | 44.38 | 45.74 | 43.60 | 0.48% | 1.30% | 20134 | 9051万 | 68.96 | 68.96 | 71.83 | 36 | 中天火箭 | 2024-03-04 一 | 44.30 | 44.68 | 44.17 | 44.50 | 43.38 | -1.14% | 0.82% | 12788 | 5620万 | 68.64 | 68.64 | 71.49 | 37 | 中天火箭 | 2024-03-01 五 | 43.00 | 43.20 | 44.68 | 44.72 | 42.97 | 3.43% | 1.36% | 21211 | 9380万 | 69.43 | 69.43 | 72.31 | 38 | 中天火箭 | 2024-02-29 四 | 42.15 | 42.15 | 43.20 | 43.22 | 42.15 | 2.49% | 0.59% | 9175 | 3922万 | 67.13 | 67.13 | 69.92 | 39 | 中天火箭 | 2024-02-28 三 | 43.97 | 44.00 | 42.15 | 44.33 | 42.15 | -4.20% | 0.96% | 14941 | 6507万 | 65.5 | 65.5 | 68.22 | 40 | 中天火箭 | 2024-02-27 二 | 42.94 | 43.10 | 44.00 | 44.14 | 42.91 | 2.09% | 0.73% | 11393 | 4976万 | 68.37 | 68.37 | 71.21 | 41 | 中天火箭 | 2024-02-26 一 | 43.66 | 43.08 | 43.10 | 43.80 | 42.90 | 0.05% | 0.71% | 10963 | 4760万 | 66.97 | 66.97 | 69.76 | 42 | 中天火箭 | 2024-02-23 五 | 42.39 | 42.49 | 43.08 | 43.26 | 42.39 | 1.39% | 0.63% | 9822 | 4208万 | 66.94 | 66.94 | 69.72 | 43 | 中天火箭 | 2024-02-22 四 | 42.46 | 42.44 | 42.49 | 42.79 | 42.10 | 0.12% | 0.55% | 8471 | 3600万 | 66.03 | 66.03 | 68.77 | 44 | 中天火箭 | 2024-02-21 三 | 41.85 | 42.01 | 42.44 | 42.93 | 41.68 | 1.02% | 0.72% | 11200 | 4765万 | 65.95 | 65.95 | 68.69 | 45 | 中天火箭 | 2024-02-20 二 | 42.29 | 42.29 | 42.01 | 42.29 | 41.60 | -0.66% | 0.39% | 6039 | 2534万 | 65.28 | 65.28 | 67.99 | 46 | 中天火箭 | 2024-02-19 一 | 42.15 | 42.15 | 42.29 | 42.80 | 41.88 | 0.33% | 0.62% | 9623 | 4070万 | 65.72 | 65.72 | 68.44 | 47 | 中天火箭 | 2024-02-08 四 | 40.86 | 40.80 | 42.15 | 42.59 | 40.86 | 3.31% | 0.86% | 13303 | 5615万 | 65.5 | 65.5 | 68.22 | 48 | 中天火箭 | 2024-02-07 三 | 39.90 | 39.73 | 40.80 | 41.49 | 39.90 | 2.69% | 0.80% | 12465 | 5105万 | 63.4 | 63.4 | 66.03 | 49 | 中天火箭 | 2024-02-06 二 | 37.78 | 37.70 | 39.73 | 40.15 | 36.50 | 5.38% | 0.73% | 11334 | 4380万 | 61.74 | 61.74 | 64.3 | 50 | 中天火箭 | 2024-02-05 一 | 39.66 | 40.20 | 37.70 | 40.13 | 36.29 | -6.22% | 0.79% | 12226 | 4668万 | 58.58 | 58.58 | 61.02 | 51 | 中天火箭 | 2024-02-02 五 | 41.68 | 41.60 | 40.20 | 41.86 | 39.49 | -3.37% | 0.68% | 10616 | 4306万 | 62.47 | 62.47 | 65.06 | 52 | 中天火箭 | 2024-02-01 四 | 40.00 | 40.58 | 41.60 | 42.05 | 39.50 | 2.51% | 0.76% | 11779 | 4844万 | 64.64 | 64.64 | 67.33 | 53 | 中天火箭 | 2024-01-31 三 | 42.47 | 42.50 | 40.58 | 42.90 | 40.47 | -4.52% | 0.68% | 10522 | 4370万 | 63.06 | 63.06 | 83.31 | 54 | 中天火箭 | 2024-01-30 二 | 43.50 | 44.00 | 42.50 | 43.55 | 42.18 | -3.41% | 0.56% | 8673 | 3720万 | 66.04 | 66.04 | 87.25 | 55 | 中天火箭 | 2024-01-29 一 | 44.00 | 44.25 | 44.00 | 44.76 | 43.81 | -0.56% | 0.67% | 10365 | 4588万 | 68.37 | 68.37 | 90.33 | 56 | 中天火箭 | 2024-01-26 五 | 44.88 | 44.90 | 44.25 | 44.88 | 43.66 | -1.45% | 0.95% | 14695 | 6481万 | 68.76 | 68.76 | 90.84 | 57 | 中天火箭 | 2024-01-25 四 | 42.90 | 43.04 | 44.90 | 45.45 | 42.56 | 4.32% | 1.22% | 18887 | 8369万 | 69.77 | 69.77 | 92.17 | 58 | 中天火箭 | 2024-01-24 三 | 42.50 | 42.30 | 43.04 | 43.18 | 41.26 | 1.75% | 0.55% | 8587 | 3626万 | 66.88 | 66.88 | 88.36 | 59 | 中天火箭 | 2024-01-23 二 | 41.80 | 41.85 | 42.30 | 42.50 | 41.01 | 1.08% | 0.40% | 6247 | 2629万 | 65.73 | 65.73 | 86.84 | 60 | 中天火箭 | 2024-01-22 一 | 43.89 | 43.85 | 41.85 | 43.99 | 41.81 | -4.56% | 0.62% | 9620 | 4109万 | 65.03 | 65.03 | 85.91 | 61 | 中天火箭 | 2024-01-19 五 | 43.27 | 43.64 | 43.85 | 44.35 | 43.00 | 0.48% | 0.73% | 11362 | 4967万 | 68.14 | 68.14 | 90.02 | 62 | 中天火箭 | 2024-01-18 四 | 42.59 | 42.10 | 43.64 | 43.76 | 42.07 | 3.66% | 1.08% | 16835 | 7219万 | 67.81 | 67.81 | 89.59 | 63 | 中天火箭 | 2024-01-17 三 | 43.28 | 43.41 | 42.10 | 43.31 | 42.07 | -3.02% | 0.50% | 7764 | 3309万 | 65.42 | 65.42 | 86.43 | 64 | 中天火箭 | 2024-01-16 二 | 44.70 | 44.70 | 43.41 | 44.91 | 42.60 | -2.89% | 1.16% | 18023 | 7841万 | 67.46 | 67.46 | 89.12 | 65 | 中天火箭 | 2024-01-15 一 | 46.30 | 46.70 | 44.70 | 46.30 | 44.60 | -4.28% | 1.48% | 22996 | 10349万 | 69.46 | 69.46 | 91.76 | 66 | 中天火箭 | 2024-01-12 五 | 46.16 | 45.90 | 46.70 | 46.77 | 45.68 | 1.74% | 1.39% | 21641 | 10032万 | 72.57 | 72.57 | 95.87 | 67 | 中天火箭 | 2024-01-11 四 | 44.90 | 44.98 | 45.90 | 45.95 | 44.42 | 2.05% | 0.80% | 12505 | 5694万 | 71.33 | 71.33 | 94.23 | 68 | 中天火箭 | 2024-01-10 三 | 45.60 | 45.86 | 44.98 | 46.32 | 44.80 | -1.92% | 0.69% | 10686 | 4859万 | 69.9 | 69.9 | 92.34 | 69 | 中天火箭 | 2024-01-09 二 | 45.21 | 45.42 | 45.86 | 46.33 | 44.53 | 0.97% | 1.29% | 19995 | 9127万 | 71.26 | 71.26 | 94.15 | 70 | 中天火箭 | 2024-01-08 一 | 44.43 | 44.43 | 45.42 | 46.37 | 44.15 | 2.23% | 1.67% | 26001 | 11868万 | 70.58 | 70.58 | 93.24 | 71 | 中天火箭 | 2024-01-05 五 | 45.55 | 45.59 | 44.43 | 45.55 | 44.20 | -2.54% | 0.59% | 9145 | 4093万 | 69.04 | 69.04 | 91.21 | 72 | 中天火箭 | 2024-01-04 四 | 45.80 | 45.68 | 45.59 | 45.91 | 45.11 | -0.20% | 0.46% | 7094 | 3229万 | 70.84 | 70.84 | 93.59 | 73 | 中天火箭 | 2024-01-03 三 | 45.80 | 45.95 | 45.68 | 45.95 | 45.00 | -0.59% | 0.68% | 10513 | 4786万 | 70.98 | 70.98 | 93.78 | 74 | 中天火箭 | 2024-01-02 二 | 46.87 | 46.11 | 45.95 | 46.88 | 45.95 | -0.35% | 1.06% | 16449 | 7623万 | 71.4 | 71.4 | 94.33 | 75 | 中天火箭 | 2023-12-29 五 | 45.58 | 45.46 | 46.11 | 46.56 | 45.22 | 1.43% | 1.34% | 20846 | 9581万 | 71.65 | 71.65 | 94.66 | 76 | 中天火箭 | 2023-12-28 四 | 44.78 | 45.10 | 45.46 | 45.95 | 44.65 | 0.80% | 1.21% | 18788 | 8540万 | 70.64 | 70.64 | 93.32 | 77 | 中天火箭 | 2023-12-27 三 | 45.05 | 45.15 | 45.10 | 45.17 | 44.42 | -0.11% | 1.04% | 16217 | 7258万 | 70.08 | 70.08 | 92.58 | 78 | 中天火箭 | 2023-12-26 二 | 43.40 | 43.41 | 45.15 | 45.85 | 43.40 | 4.01% | 2.54% | 39462 | 17812万 | 70.16 | 70.16 | 92.69 | 79 | 中天火箭 | 2023-12-25 一 | 43.00 | 43.10 | 43.41 | 43.95 | 42.92 | 0.72% | 0.68% | 10547 | 4588万 | 67.46 | 67.46 | 89.12 | 80 | 中天火箭 | 2023-12-22 五 | 42.50 | 42.29 | 43.10 | 43.86 | 42.29 | 1.92% | 1.00% | 15481 | 6675万 | 66.97 | 66.97 | 88.48 | 81 | 中天火箭 | 2023-12-21 四 | 41.78 | 41.85 | 42.29 | 42.35 | 41.33 | 1.05% | 0.48% | 7527 | 3154万 | 65.72 | 65.72 | 86.82 | 82 | 中天火箭 | 2023-12-20 三 | 42.94 | 42.92 | 41.85 | 43.09 | 41.79 | -2.49% | 0.51% | 7991 | 3382万 | 65.03 | 65.03 | 85.91 | 83 | 中天火箭 | 2023-12-19 二 | 42.60 | 42.63 | 42.92 | 43.12 | 42.42 | 0.68% | 0.35% | 5466 | 2340万 | 66.69 | 66.69 | 88.11 | 84 | 中天火箭 | 2023-12-18 一 | 43.21 | 43.25 | 42.63 | 43.21 | 42.46 | -1.43% | 0.50% | 7692 | 3284万 | 66.24 | 66.24 | 87.51 | 85 | 中天火箭 | 2023-12-15 五 | 43.85 | 43.86 | 43.25 | 44.09 | 43.03 | -1.39% | 0.48% | 7451 | 3243万 | 67.21 | 67.21 | 88.79 | 86 | 中天火箭 | 2023-12-14 四 | 43.75 | 43.80 | 43.86 | 44.41 | 43.69 | 0.14% | 0.51% | 7881 | 3468万 | 68.15 | 68.16 | 90.04 | 87 | 中天火箭 | 2023-12-13 三 | 44.00 | 43.90 | 43.80 | 44.68 | 43.70 | -0.23% | 0.57% | 8913 | 3943万 | 68.06 | 68.06 | 89.92 | 88 | 中天火箭 | 2023-12-12 二 | 43.61 | 43.76 | 43.90 | 44.46 | 43.61 | 0.32% | 0.52% | 8016 | 3532万 | 68.22 | 68.22 | 90.12 | 89 | 中天火箭 | 2023-12-11 一 | 42.50 | 42.90 | 43.76 | 43.89 | 42.44 | 2.00% | 0.61% | 9528 | 4138万 | 68 | 68 | 89.83 | 90 | 中天火箭 | 2023-12-08 五 | 43.37 | 43.36 | 42.90 | 43.66 | 42.90 | -1.06% | 0.54% | 8437 | 3650万 | 66.66 | 66.66 | 88.07 | 91 | 中天火箭 | 2023-12-07 四 | 43.92 | 43.61 | 43.36 | 43.92 | 43.03 | -0.57% | 0.59% | 9242 | 4001万 | 67.38 | 67.38 | 89.01 | 92 | 中天火箭 | 2023-12-06 三 | 43.58 | 43.74 | 43.61 | 44.19 | 43.44 | -0.30% | 0.42% | 6557 | 2876万 | 67.77 | 67.77 | 89.53 | 93 | 中天火箭 | 2023-12-05 二 | 45.09 | 44.88 | 43.74 | 45.14 | 43.72 | -2.54% | 0.64% | 9965 | 4405万 | 67.97 | 67.97 | 89.79 | 94 | 中天火箭 | 2023-12-04 一 | 44.42 | 44.42 | 44.88 | 45.14 | 44.31 | 1.04% | 0.81% | 12515 | 5613万 | 69.74 | 69.74 | 92.13 | 95 | 中天火箭 | 2023-12-01 五 | 43.88 | 43.94 | 44.42 | 44.58 | 43.74 | 1.09% | 0.52% | 8028 | 3548万 | 69.03 | 69.03 | 91.19 | 96 | 中天火箭 | 2023-11-30 四 | 44.39 | 44.40 | 43.94 | 44.56 | 43.62 | -1.04% | 0.62% | 9711 | 4271万 | 68.28 | 68.28 | 90.2 | 97 | 中天火箭 | 2023-11-29 三 | 44.48 | 44.45 | 44.40 | 44.76 | 44.12 | -0.11% | 0.61% | 9519 | 4234万 | 68.99 | 68.99 | 91.15 | 98 | 中天火箭 | 2023-11-28 二 | 44.05 | 44.27 | 44.45 | 44.58 | 44.02 | 0.41% | 0.61% | 9503 | 4217万 | 69.07 | 69.07 | 91.25 | 99 | 中天火箭 | 2023-11-27 一 | 44.70 | 44.69 | 44.27 | 44.98 | 43.60 | -0.94% | 0.91% | 14082 | 6222万 | 68.79 | 68.79 | 90.88 | 100 | 中天火箭 | 2023-11-24 五 | 46.01 | 46.24 | 44.69 | 46.23 | 44.63 | -3.35% | 1.29% | 20050 | 9072万 | 69.44 | 69.45 | 91.74 | 101 | 中天火箭 | 2023-11-23 四 | 45.68 | 46.25 | 46.24 | 46.76 | 45.66 | -0.02% | 0.98% | 15159 | 7023万 | 71.85 | 71.85 | 94.93 | 102 | 中天火箭 | 2023-11-22 三 | 47.00 | 47.85 | 46.25 | 47.76 | 46.21 | -3.34% | 2.02% | 31339 | 14667万 | 71.87 | 71.87 | 94.95 | 103 | 中天火箭 | 2023-11-21 二 | 48.82 | 49.10 | 47.85 | 51.15 | 47.66 | -2.55% | 3.19% | 49502 | 24580万 | 74.36 | 74.36 | 98.23 | 104 | 中天火箭 | 2023-11-20 一 | 48.59 | 49.05 | 49.10 | 49.27 | 48.38 | 0.10% | 1.44% | 22385 | 10925万 | 76.3 | 76.3 | 100.8 | 105 | 中天火箭 | 2023-11-17 五 | 48.45 | 48.20 | 49.05 | 49.08 | 47.45 | 1.76% | 2.19% | 34061 | 16499万 | 76.22 | 76.22 | 100.69 | 106 | 中天火箭 | 2023-11-16 四 | 48.30 | 48.66 | 48.20 | 49.02 | 48.10 | -0.95% | 1.18% | 18303 | 8881万 | 74.9 | 74.9 | 98.95 | 107 | 中天火箭 | 2023-11-15 三 | 49.07 | 49.06 | 48.66 | 49.09 | 48.20 | -0.82% | 1.67% | 25924 | 12568万 | 75.61 | 75.61 | 99.89 | 108 | 中天火箭 | 2023-11-14 二 | 49.35 | 49.83 | 49.06 | 49.84 | 48.51 | -1.55% | 2.09% | 32517 | 15951万 | 76.24 | 76.24 | 100.71 | 109 | 中天火箭 | 2023-11-13 一 | 49.28 | 49.28 | 49.83 | 49.90 | 48.28 | 1.12% | 2.71% | 42044 | 20610万 | 77.43 | 77.43 | 102.29 | 110 | 中天火箭 | 2023-11-10 五 | 47.00 | 47.17 | 49.28 | 49.51 | 46.83 | 4.47% | 3.92% | 60903 | 29564万 | 76.58 | 76.58 | 101.17 | 111 | 中天火箭 | 2023-11-09 四 | 47.00 | 47.24 | 47.17 | 47.46 | 46.70 | -0.15% | 1.01% | 15661 | 7363万 | 73.3 | 73.3 | 96.83 | 112 | 中天火箭 | 2023-11-08 三 | 47.01 | 47.37 | 47.24 | 47.48 | 46.50 | -0.27% | 1.34% | 20828 | 9779万 | 73.41 | 73.41 | 96.98 | 113 | 中天火箭 | 2023-11-07 二 | 47.20 | 47.59 | 47.37 | 48.10 | 46.90 | -0.46% | 1.21% | 18727 | 8851万 | 73.61 | 73.61 | 97.24 | 114 | 中天火箭 | 2023-11-06 一 | 46.30 | 46.33 | 47.59 | 47.67 | 46.01 | 2.72% | 1.61% | 25008 | 11754万 | 73.95 | 73.95 | 97.7 | 115 | 中天火箭 | 2023-11-03 五 | 45.83 | 45.97 | 46.33 | 46.96 | 45.80 | 0.78% | 1.23% | 19188 | 8914万 | 71.99 | 71.99 | 95.11 | 116 | 中天火箭 | 2023-11-02 四 | 46.87 | 47.16 | 45.97 | 46.99 | 45.81 | -2.52% | 1.21% | 18784 | 8697万 | 71.43 | 71.43 | 94.37 | 117 | 中天火箭 | 2023-11-01 三 | 46.48 | 47.07 | 47.16 | 48.44 | 45.60 | 0.19% | 1.97% | 30542 | 14316万 | 73.28 | 73.28 | 96.81 | 118 | 中天火箭 | 2023-10-31 二 | 46.14 | 46.14 | 47.07 | 48.20 | 45.88 | 2.02% | 2.35% | 36569 | 17284万 | 73.14 | 73.14 | 96.63 | 119 | 中天火箭 | 2023-10-30 一 | 45.30 | 46.20 | 46.14 | 46.33 | 45.18 | -0.13% | 1.35% | 20996 | 9634万 | 71.7 | 71.7 | 94.72 | 120 | 中天火箭 | 2023-10-27 五 | 46.00 | 46.93 | 46.20 | 46.53 | 44.50 | -1.56% | 2.27% | 35328 | 16070万 | 71.79 | 71.79 | 94.84 | 121 | 中天火箭 | 2023-10-26 四 | 47.59 | 47.61 | 46.93 | 48.10 | 46.50 | -1.43% | 2.09% | 32534 | 15337万 | 72.93 | 72.93 | 80.28 | 122 | 中天火箭 | 2023-10-25 三 | 46.45 | 46.49 | 47.61 | 48.70 | 45.77 | 2.41% | 2.82% | 43813 | 20813万 | 73.98 | 73.98 | 81.44 | 123 | 中天火箭 | 2023-10-24 二 | 46.96 | 47.74 | 46.49 | 47.50 | 45.36 | -2.62% | 2.52% | 39211 | 18211万 | 72.24 | 72.24 | 79.53 | 124 | 中天火箭 | 2023-10-23 一 | 46.57 | 47.54 | 47.74 | 48.67 | 45.55 | 0.42% | 13.17% | 57970 | 27507万 | 21.01 | 74.18 | 81.66 | 125 | 中天火箭 | 2023-10-20 五 | 45.50 | 46.65 | 47.54 | 48.38 | 44.79 | 1.91% | 11.67% | 51364 | 23921万 | 20.92 | 73.87 | 81.32 | 126 | 中天火箭 | 2023-10-19 四 | 44.65 | 45.18 | 46.65 | 48.26 | 44.51 | 3.25% | 13.52% | 59493 | 27535万 | 20.53 | 72.49 | 79.8 | 127 | 中天火箭 | 2023-10-18 三 | 46.30 | 47.41 | 45.18 | 46.47 | 45.03 | -4.70% | 9.79% | 43097 | 19610万 | 19.89 | 70.21 | 77.29 | 128 | 中天火箭 | 2023-10-17 二 | 45.00 | 45.67 | 47.41 | 50.24 | 44.30 | 3.81% | 18.72% | 82380 | 38317万 | 20.87 | 73.67 | 81.1 | 129 | 中天火箭 | 2023-10-16 一 | 41.46 | 41.52 | 45.67 | 45.67 | 41.46 | 10.00% | 12.83% | 56451 | 25536万 | 20.1 | 70.97 | 78.12 | 130 | 中天火箭 | 2023-10-13 五 | 42.08 | 42.17 | 41.52 | 42.08 | 41.45 | -1.54% | 1.53% | 6716 | 2796万 | 18.27 | 64.52 | 71.02 | 131 | 中天火箭 | 2023-10-12 四 | 42.58 | 42.37 | 42.17 | 42.58 | 41.96 | -0.47% | 1.87% | 8236 | 3466万 | 18.56 | 65.53 | 72.14 | 132 | 中天火箭 | 2023-10-11 三 | 42.44 | 42.44 | 42.37 | 42.88 | 42.00 | -0.16% | 2.13% | 9354 | 3968万 | 18.65 | 65.84 | 72.48 | 133 | 中天火箭 | 2023-10-10 二 | 43.55 | 43.44 | 42.44 | 43.70 | 42.30 | -2.30% | 2.91% | 12829 | 5489万 | 18.68 | 65.95 | 72.6 | 134 | 中天火箭 | 2023-10-09 一 | 42.92 | 42.47 | 43.44 | 43.58 | 42.92 | 2.28% | 3.37% | 14834 | 6419万 | 19.12 | 67.5 | 74.31 | 135 | 中天火箭 | 2023-09-28 四 | 42.21 | 42.22 | 42.47 | 42.78 | 42.20 | 0.59% | 1.86% | 8198 | 3479万 | 18.69 | 66 | 72.65 | 136 | 中天火箭 | 2023-09-27 三 | 41.71 | 41.71 | 42.22 | 42.22 | 41.60 | 1.22% | 1.90% | 8356 | 3508万 | 18.58 | 65.61 | 72.22 | 137 | 中天火箭 | 2023-09-26 二 | 41.31 | 41.36 | 41.71 | 41.78 | 41.11 | 0.85% | 1.39% | 6114 | 2541万 | 18.36 | 64.81 | 71.35 | 138 | 中天火箭 | 2023-09-25 一 | 41.47 | 41.48 | 41.36 | 41.47 | 41.03 | -0.29% | 1.21% | 5316 | 2191万 | 18.2 | 64.27 | 70.75 | 139 | 中天火箭 | 2023-09-22 五 | 41.00 | 41.01 | 41.48 | 41.50 | 40.66 | 1.15% | 2.05% | 9018 | 3713万 | 18.26 | 64.46 | 70.96 | 140 | 中天火箭 | 2023-09-21 四 | 41.00 | 40.96 | 41.01 | 41.61 | 40.80 | 0.12% | 1.80% | 7928 | 3263万 | 18.05 | 63.73 | 70.15 | 141 | 中天火箭 | 2023-09-20 三 | 41.82 | 41.84 | 40.96 | 41.98 | 40.88 | -2.10% | 2.34% | 10305 | 4260万 | 18.03 | 63.65 | 70.07 | 142 | 中天火箭 | 2023-09-19 二 | 42.77 | 42.77 | 41.84 | 42.84 | 41.82 | -2.17% | 2.04% | 8979 | 3781万 | 18.42 | 65.02 | 71.57 | 143 | 中天火箭 | 2023-09-18 一 | 42.81 | 42.89 | 42.77 | 42.91 | 42.03 | -0.28% | 1.75% | 7714 | 3285万 | 18.82 | 66.46 | 73.16 | 144 | 中天火箭 | 2023-09-15 五 | 43.21 | 43.19 | 42.89 | 43.41 | 42.70 | -0.69% | 2.41% | 10623 | 4564万 | 18.88 | 66.65 | 73.37 | 145 | 中天火箭 | 2023-09-14 四 | 45.14 | 45.12 | 43.19 | 45.28 | 42.91 | -4.28% | 5.26% | 23170 | 10116万 | 19.01 | 67.11 | 73.88 | 146 | 中天火箭 | 2023-09-13 三 | 46.95 | 47.00 | 45.12 | 46.99 | 44.55 | -4.00% | 4.93% | 21713 | 9901万 | 19.86 | 70.11 | 77.18 | 147 | 中天火箭 | 2023-09-12 二 | 47.40 | 47.45 | 47.00 | 47.40 | 46.90 | -0.95% | 2.14% | 9406 | 4425万 | 20.69 | 73.03 | 80.4 | 148 | 中天火箭 | 2023-09-11 一 | 47.45 | 47.83 | 47.45 | 47.58 | 46.88 | -0.79% | 3.30% | 14508 | 6850万 | 20.88 | 73.73 | 81.17 | 149 | 中天火箭 | 2023-09-08 五 | 46.32 | 46.48 | 47.83 | 48.58 | 46.20 | 2.90% | 6.00% | 26401 | 12572万 | 21.05 | 74.32 | 81.82 | 150 | 中天火箭 | 2023-09-07 四 | 47.48 | 47.92 | 46.48 | 47.92 | 46.32 | -3.01% | 4.29% | 18862 | 8858万 | 20.46 | 72.23 | 79.51 | 151 | 中天火箭 | 2023-09-06 三 | 47.40 | 47.44 | 47.92 | 48.00 | 46.74 | 1.01% | 4.57% | 20121 | 9592万 | 21.09 | 74.46 | 81.97 | 152 | 中天火箭 | 2023-09-05 二 | 47.81 | 47.83 | 47.44 | 48.14 | 47.39 | -0.82% | 3.16% | 13918 | 6630万 | 20.88 | 73.72 | 81.15 | 153 | 中天火箭 | 2023-09-04 一 | 47.30 | 47.68 | 47.83 | 48.00 | 47.25 | 0.31% | 3.96% | 17438 | 8320万 | 21.05 | 74.32 | 81.82 | 154 | 中天火箭 | 2023-09-01 五 | 46.72 | 46.66 | 47.68 | 48.14 | 46.38 | 2.19% | 4.79% | 21072 | 9976万 | 20.99 | 74.09 | 81.56 | 155 | 中天火箭 | 2023-08-31 四 | 47.38 | 47.38 | 46.66 | 47.38 | 46.39 | -1.52% | 3.37% | 14847 | 6942万 | 20.54 | 72.51 | 79.82 | 156 | 中天火箭 | 2023-08-30 三 | 47.40 | 47.67 | 47.38 | 48.39 | 46.70 | -0.61% | 5.91% | 26004 | 12360万 | 20.85 | 73.63 | 81.05 | 157 | 中天火箭 | 2023-08-29 二 | 46.50 | 46.92 | 47.67 | 48.19 | 45.88 | 1.60% | 6.47% | 28455 | 13464万 | 20.98 | 74.08 | 81.54 | 158 | 中天火箭 | 2023-08-28 一 | 50.48 | 47.44 | 46.92 | 50.50 | 45.72 | -1.10% | 7.01% | 30853 | 14753万 | 20.65 | 72.91 | 80.26 | 159 | 中天火箭 | 2023-08-25 五 | 48.40 | 48.50 | 47.44 | 48.40 | 46.78 | -2.19% | 5.70% | 25066 | 11847万 | 20.88 | 73.72 | 81.15 | 160 | 中天火箭 | 2023-08-23 三 | 49.75 | 50.70 | 48.73 | 50.19 | 48.48 | -3.89% | 9.61% | 42307 | 20905万 | 21.45 | 75.72 | 56.76 | 161 | 中天火箭 | 2023-08-22 二 | 46.71 | 46.85 | 50.70 | 51.54 | 46.71 | 8.22% | 13.67% | 60183 | 30208万 | 22.32 | 78.78 | 59.05 |
|
行情刷新 | 流通股东
|