| 股票名称 | 代码 003032 | 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 | 传智教育 | 2024-04-16 二 | 10.11 | 10.18 | 9.16 | 10.19 | 9.16 | -10.02% | 5.87% | 160958 | 15286万 | 25.13 | 36.86 | 235.86 | | 2 | 传智教育 | 2024-04-17 三 | 9.25 | 9.16 | 10.08 | 10.08 | 9.25 | 10.04% | 3.60% | 98716 | 9706万 | 27.66 | 40.57 | 259.55 | | 3 | 传智教育 | 2024-04-18 四 | 9.79 | 10.08 | 9.92 | 10.14 | 9.66 | -1.59% | 5.80% | 159116 | 15822万 | 27.22 | 39.92 | 255.43 | | 4 | 传智教育 | 2024-04-19 五 | 9.89 | 9.92 | 9.63 | 9.96 | 9.58 | -2.92% | 3.46% | 94937 | 9226万 | 26.42 | 38.76 | 247.96 | | 5 | 传智教育 | 2024-04-22 一 | 9.65 | 9.63 | 9.64 | 9.79 | 9.37 | 0.10% | 2.93% | 80312 | 7737万 | 26.45 | 38.8 | 248.22 | | 6 | 传智教育 | 2024-04-23 二 | 9.75 | 9.64 | 9.94 | 10.22 | 9.64 | 3.11% | 4.98% | 136639 | 13618万 | 27.27 | 40 | 255.94 | | 7 | 传智教育 | 2024-04-24 三 | 9.91 | 9.94 | 10.10 | 10.13 | 9.87 | 1.61% | 3.75% | 102793 | 10309万 | 27.71 | 40.65 | 260.06 | | 8 | 传智教育 | 2024-04-25 四 | 9.99 | 10.10 | 10.01 | 10.19 | 9.92 | -0.89% | 2.84% | 77922 | 7845万 | 27.46 | 40.28 | 257.75 | | 9 | 传智教育 | 2024-04-26 五 | 9.60 | 10.01 | 10.02 | 10.09 | 9.51 | 0.10% | 4.98% | 136568 | 13506万 | 27.49 | 40.33 | -225.06 | | 10 | 传智教育 | 2024-04-29 一 | 10.01 | 10.02 | 10.32 | 10.33 | 9.93 | 2.99% | 3.79% | 103992 | 10631万 | 28.31 | 41.53 | -231.8 | | 11 | 传智教育 | 2024-04-30 二 | 10.35 | 10.32 | 10.18 | 10.58 | 9.97 | -1.36% | 4.47% | 122757 | 12537万 | 27.93 | 40.97 | -228.66 | | 12 | 传智教育 | 2024-05-06 一 | 10.32 | 10.18 | 10.28 | 10.40 | 10.20 | 0.98% | 3.51% | 96241 | 9919万 | 28.2 | 41.37 | -230.9 | | 13 | 传智教育 | 2024-05-07 二 | 10.28 | 10.28 | 10.30 | 10.40 | 10.19 | 0.19% | 2.95% | 81023 | 8351万 | 28.26 | 41.45 | -231.35 | | 14 | 传智教育 | 2024-05-08 三 | 10.38 | 10.30 | 10.03 | 10.38 | 9.98 | -2.62% | 2.95% | 80933 | 8162万 | 27.52 | 40.37 | -225.29 | | 15 | 传智教育 | 2024-05-09 四 | 10.02 | 10.03 | 10.16 | 10.28 | 10.00 | 1.30% | 2.50% | 68534 | 6963万 | 27.88 | 40.89 | -228.21 | | 16 | 传智教育 | 2024-05-10 五 | 10.16 | 10.16 | 9.94 | 10.21 | 9.91 | -2.17% | 2.80% | 76908 | 7678万 | 27.27 | 40 | -223.27 | | 17 | 传智教育 | 2024-05-13 一 | 9.81 | 9.94 | 9.75 | 9.97 | 9.53 | -1.91% | 2.56% | 70188 | 6870万 | 26.75 | 39.24 | -219 | | 18 | 传智教育 | 2024-05-14 二 | 9.79 | 9.75 | 10.10 | 10.22 | 9.79 | 3.59% | 4.65% | 127630 | 12820万 | 27.71 | 40.65 | -226.86 | | 19 | 传智教育 | 2024-05-15 三 | 10.05 | 10.10 | 10.00 | 10.32 | 9.94 | -0.99% | 4.27% | 117042 | 11832万 | 27.44 | 40.24 | -224.62 | | 20 | 传智教育 | 2024-05-16 四 | 9.92 | 10.00 | 9.90 | 10.09 | 9.85 | -1.00% | 3.38% | 92715 | 9256万 | 27.16 | 39.84 | -222.37 | | 21 | 传智教育 | 2024-05-17 五 | 9.98 | 9.90 | 10.02 | 10.10 | 9.81 | 1.21% | 2.82% | 77442 | 7718万 | 27.49 | 40.33 | -225.06 | | 22 | 传智教育 | 2024-05-20 一 | 10.03 | 10.02 | 10.14 | 10.34 | 9.93 | 1.20% | 4.90% | 134571 | 13648万 | 27.82 | 40.81 | -227.76 | | 23 | 传智教育 | 2024-05-21 二 | 10.09 | 10.14 | 9.93 | 10.13 | 9.90 | -2.07% | 2.89% | 79329 | 7917万 | 27.24 | 39.96 | -223.04 | | 24 | 传智教育 | 2024-05-22 三 | 9.92 | 9.93 | 10.49 | 10.92 | 9.83 | 5.64% | 15.08% | 413784 | 43828万 | 28.78 | 42.22 | -235.62 | | 25 | 传智教育 | 2024-05-23 四 | 10.35 | 10.49 | 9.95 | 10.41 | 9.95 | -5.15% | 9.87% | 270901 | 27441万 | 27.3 | 40.04 | -223.49 | | 26 | 传智教育 | 2024-05-24 五 | 9.89 | 9.95 | 9.67 | 10.07 | 9.66 | -2.81% | 5.69% | 156223 | 15277万 | 26.53 | 38.92 | -217.2 | | 27 | 传智教育 | 2024-05-27 一 | 9.68 | 9.67 | 9.61 | 9.76 | 9.39 | -0.62% | 3.17% | 86885 | 8272万 | 26.37 | 38.68 | -215.86 | | 28 | 传智教育 | 2024-05-28 二 | 9.53 | 9.61 | 9.36 | 9.59 | 9.33 | -2.60% | 3.00% | 82439 | 7766万 | 25.68 | 37.67 | -210.24 | | 29 | 传智教育 | 2024-05-29 三 | 9.33 | 9.36 | 9.51 | 9.71 | 9.27 | 1.60% | 3.58% | 98296 | 9383万 | 26.09 | 38.27 | -213.61 | | 30 | 传智教育 | 2024-05-30 四 | 9.44 | 9.51 | 9.32 | 9.48 | 9.30 | -2.00% | 2.62% | 71988 | 6728万 | 25.57 | 37.51 | -209.34 | | 31 | 传智教育 | 2024-05-31 五 | 9.32 | 9.32 | 9.56 | 9.90 | 9.32 | 2.58% | 4.43% | 121611 | 11686万 | 26.23 | 38.47 | -214.73 | | 32 | 传智教育 | 2024-06-03 一 | 9.45 | 9.56 | 9.35 | 9.54 | 9.18 | -2.20% | 3.74% | 102645 | 9594万 | 25.65 | 37.63 | -210.02 | | 33 | 传智教育 | 2024-06-04 二 | 9.28 | 9.35 | 8.99 | 9.28 | 8.86 | -3.85% | 3.93% | 107768 | 9684万 | 24.67 | 36.18 | -201.93 | | 34 | 传智教育 | 2024-06-05 三 | 8.90 | 8.99 | 8.90 | 9.12 | 8.72 | -1.00% | 2.25% | 61817 | 5530万 | 24.42 | 35.82 | -199.91 | | 35 | 传智教育 | 2024-06-06 四 | 8.90 | 8.90 | 8.47 | 9.00 | 8.38 | -4.83% | 3.97% | 108992 | 9385万 | 23.24 | 34.09 | -190.25 | | 36 | 传智教育 | 2024-06-07 五 | 8.55 | 8.47 | 8.58 | 8.67 | 8.44 | 1.30% | 2.43% | 66780 | 5725万 | 23.54 | 34.53 | -192.72 | | 37 | 传智教育 | 2024-06-11 二 | 8.53 | 8.58 | 8.92 | 9.05 | 8.31 | 3.96% | 4.31% | 118237 | 10418万 | 24.47 | 35.9 | -200.36 | | 38 | 传智教育 | 2024-06-12 三 | 8.81 | 8.92 | 9.24 | 9.35 | 8.80 | 3.59% | 5.56% | 152509 | 13902万 | 25.35 | 37.19 | -207.54 | | 39 | 传智教育 | 2024-06-13 四 | 9.26 | 9.24 | 9.23 | 9.46 | 9.16 | -0.11% | 4.98% | 136756 | 12694万 | 25.32 | 37.15 | -207.32 | | 40 | 传智教育 | 2024-06-14 五 | 9.20 | 9.23 | 9.24 | 9.38 | 9.17 | 0.11% | 3.29% | 90355 | 8383万 | 25.35 | 37.19 | -207.54 | | 41 | 传智教育 | 2024-06-17 一 | 9.16 | 9.24 | 9.07 | 9.25 | 9.00 | -1.84% | 3.01% | 82668 | 7510万 | 24.88 | 36.5 | -203.73 | | 42 | 传智教育 | 2024-06-18 二 | 9.01 | 9.07 | 9.39 | 9.39 | 9.01 | 3.53% | 3.76% | 103281 | 9561万 | 25.76 | 37.79 | -210.91 | | 43 | 传智教育 | 2024-06-19 三 | 9.38 | 9.39 | 9.25 | 9.44 | 9.22 | -1.49% | 3.04% | 83367 | 7748万 | 25.38 | 37.23 | -207.77 | | 44 | 传智教育 | 2024-06-20 四 | 9.32 | 9.23 | 10.15 | 10.15 | 9.05 | 9.97% | 15.90% | 436283 | 42883万 | 27.85 | 40.85 | -227.98 | | 45 | 传智教育 | 2024-06-21 五 | 10.13 | 10.15 | 9.70 | 10.15 | 9.68 | -4.43% | 15.89% | 435858 | 43089万 | 26.61 | 39.04 | -217.88 | | 46 | 传智教育 | 2024-06-24 一 | 9.73 | 9.70 | 9.10 | 9.85 | 9.10 | -6.19% | 9.94% | 272744 | 25453万 | 24.97 | 36.62 | -204.4 | | 47 | 传智教育 | 2024-06-25 二 | 9.10 | 9.10 | 10.01 | 10.01 | 9.09 | 10.00% | 8.81% | 241630 | 23590万 | 27.46 | 40.28 | -224.84 | | 48 | 传智教育 | 2024-06-26 三 | 9.89 | 10.01 | 10.30 | 10.38 | 9.78 | 2.90% | 16.03% | 439761 | 44486万 | 28.26 | 41.45 | -231.35 | | 49 | 传智教育 | 2024-06-27 四 | 10.00 | 10.30 | 9.94 | 10.15 | 9.92 | -3.50% | 8.64% | 237165 | 23722万 | 27.27 | 40 | -223.27 | | 50 | 传智教育 | 2024-06-28 五 | 9.88 | 9.94 | 10.01 | 10.38 | 9.87 | 0.70% | 9.40% | 257885 | 26020万 | 27.46 | 40.28 | -224.84 | | 51 | 传智教育 | 2024-07-01 一 | 9.95 | 10.01 | 9.79 | 10.12 | 9.64 | -2.20% | 7.38% | 202382 | 19899万 | 26.86 | 39.4 | -219.9 | | 52 | 传智教育 | 2024-07-02 二 | 9.87 | 9.79 | 10.22 | 10.30 | 9.80 | 4.39% | 11.24% | 308283 | 31123万 | 28.04 | 41.13 | -229.56 | | 53 | 传智教育 | 2024-07-03 三 | 10.11 | 10.22 | 10.43 | 10.48 | 9.94 | 2.05% | 14.29% | 392050 | 40105万 | 28.62 | 41.98 | -234.27 | | 54 | 传智教育 | 2024-07-04 四 | 10.26 | 10.43 | 9.84 | 10.31 | 9.70 | -5.66% | 8.51% | 233476 | 23474万 | 27 | 39.6 | -221.02 | | 55 | 传智教育 | 2024-07-05 五 | 9.71 | 9.84 | 9.47 | 9.71 | 9.07 | -3.76% | 6.51% | 178729 | 16883万 | 25.98 | 38.11 | -212.71 | | 56 | 传智教育 | 2024-07-08 一 | 9.47 | 9.47 | 8.88 | 9.50 | 8.74 | -6.23% | 7.14% | 195959 | 17713万 | 24.36 | 35.74 | -199.46 | | 57 | 传智教育 | 2024-07-09 二 | 8.84 | 8.88 | 9.00 | 9.07 | 8.58 | 1.35% | 5.53% | 151700 | 13411万 | 24.69 | 36.22 | -202.15 | | 58 | 传智教育 | 2024-07-10 三 | 8.89 | 9.00 | 8.72 | 8.95 | 8.70 | -3.11% | 3.97% | 108940 | 9601万 | 23.92 | 35.09 | -195.86 | | 59 | 传智教育 | 2024-07-11 四 | 8.90 | 8.72 | 8.89 | 8.98 | 8.81 | 1.95% | 3.77% | 103347 | 9189万 | 24.39 | 35.78 | -199.68 | | 60 | 传智教育 | 2024-07-12 五 | 8.66 | 8.89 | 8.53 | 8.87 | 8.42 | -4.05% | 6.74% | 184881 | 15906万 | 23.4 | 34.33 | -191.6 | | 61 | 传智教育 | 2024-07-15 一 | 8.43 | 8.53 | 8.24 | 8.48 | 8.21 | -3.40% | 4.38% | 120124 | 9934万 | 22.61 | 33.16 | -185.08 | | 62 | 传智教育 | 2024-07-16 二 | 8.23 | 8.24 | 8.29 | 8.32 | 8.14 | 0.61% | 2.54% | 69685 | 5745万 | 22.74 | 33.36 | -186.21 | | 63 | 传智教育 | 2024-07-17 三 | 8.25 | 8.29 | 8.51 | 8.61 | 8.25 | 2.65% | 4.82% | 132304 | 11186万 | 23.35 | 34.25 | -191.15 | | 64 | 传智教育 | 2024-07-18 四 | 8.39 | 8.51 | 8.70 | 8.98 | 8.15 | 2.23% | 6.33% | 173774 | 14863万 | 23.87 | 35.01 | -195.42 | | 65 | 传智教育 | 2024-07-19 五 | 8.86 | 8.70 | 8.71 | 9.17 | 8.71 | 0.11% | 7.89% | 216437 | 19357万 | 23.9 | 35.05 | -195.64 | | 66 | 传智教育 | 2024-07-22 一 | 8.71 | 8.71 | 8.60 | 8.76 | 8.53 | -1.26% | 4.74% | 130158 | 11232万 | 23.6 | 34.61 | -193.17 | | 67 | 传智教育 | 2024-07-23 二 | 8.58 | 8.60 | 8.40 | 8.70 | 8.40 | -2.33% | 3.77% | 103421 | 8832万 | 23.05 | 33.81 | -188.68 | | 68 | 传智教育 | 2024-07-24 三 | 8.27 | 8.40 | 8.36 | 8.58 | 8.26 | -0.48% | 3.59% | 98465 | 8268万 | 22.94 | 33.64 | -187.78 | | 69 | 传智教育 | 2024-07-25 四 | 8.23 | 8.36 | 8.33 | 8.44 | 8.20 | -0.36% | 2.75% | 75330 | 6256万 | 22.85 | 33.52 | -187.1 | | 70 | 传智教育 | 2024-07-26 五 | 8.28 | 8.33 | 8.47 | 8.49 | 8.26 | 1.68% | 2.64% | 72517 | 6096万 | 23.24 | 34.09 | -190.25 | | 71 | 传智教育 | 2024-07-29 一 | 8.46 | 8.47 | 8.52 | 8.59 | 8.36 | 0.59% | 2.71% | 74340 | 6311万 | 23.38 | 34.29 | -191.37 | | 72 | 传智教育 | 2024-07-30 二 | 8.43 | 8.52 | 8.68 | 8.70 | 8.43 | 1.88% | 3.99% | 109553 | 9433万 | 23.81 | 34.93 | -194.97 | | 73 | 传智教育 | 2024-07-31 三 | 8.72 | 8.68 | 8.89 | 9.10 | 8.72 | 2.42% | 7.29% | 200083 | 17796万 | 24.39 | 35.78 | -199.68 | | 74 | 传智教育 | 2024-08-01 四 | 8.81 | 8.89 | 8.86 | 8.99 | 8.70 | -0.34% | 6.24% | 171136 | 15088万 | 24.31 | 35.66 | -199.01 | | 75 | 传智教育 | 2024-08-02 五 | 8.77 | 8.86 | 8.74 | 9.05 | 8.72 | -1.35% | 4.98% | 136657 | 12152万 | 23.98 | 35.17 | -196.31 | | 76 | 传智教育 | 2024-08-05 一 | 9.07 | 8.74 | 8.79 | 9.29 | 8.79 | 0.57% | 8.22% | 225393 | 20379万 | 24.12 | 35.38 | -197.44 | | 77 | 传智教育 | 2024-08-06 二 | 9.10 | 8.79 | 9.26 | 9.62 | 8.73 | 5.35% | 13.12% | 359898 | 33029万 | 25.41 | 37.27 | -207.99 | | 78 | 传智教育 | 2024-08-07 三 | 9.38 | 9.26 | 9.33 | 9.91 | 9.21 | 0.76% | 15.10% | 414222 | 39483万 | 25.6 | 37.55 | -209.57 | | 79 | 传智教育 | 2024-08-08 四 | 8.84 | 9.33 | 8.71 | 9.20 | 8.66 | -6.65% | 9.69% | 265990 | 23395万 | 23.9 | 35.05 | -195.64 | | 80 | 传智教育 | 2024-08-09 五 | 8.73 | 8.71 | 8.48 | 8.82 | 8.47 | -2.64% | 5.35% | 146761 | 12624万 | 23.27 | 34.13 | -190.47 | | 81 | 传智教育 | 2024-08-12 一 | 8.40 | 8.48 | 8.23 | 8.45 | 8.18 | -2.95% | 4.33% | 118675 | 9793万 | 22.58 | 33.12 | -184.86 | | 82 | 传智教育 | 2024-08-13 二 | 8.23 | 8.23 | 8.30 | 8.30 | 8.14 | 0.85% | 2.72% | 74571 | 6136万 | 22.77 | 33.4 | -186.43 | | 83 | 传智教育 | 2024-08-14 三 | 8.24 | 8.30 | 8.23 | 8.30 | 8.20 | -0.84% | 1.83% | 50239 | 4144万 | 22.58 | 33.12 | -184.86 | | 84 | 传智教育 | 2024-08-15 四 | 8.20 | 8.23 | 8.28 | 8.34 | 8.08 | 0.61% | 3.07% | 84300 | 6933万 | 22.72 | 33.32 | -185.98 | | 85 | 传智教育 | 2024-08-16 五 | 8.23 | 8.28 | 8.30 | 8.35 | 8.23 | 0.24% | 2.72% | 74502 | 6180万 | 22.77 | 33.4 | -186.43 | | 86 | 传智教育 | 2024-08-19 一 | 8.34 | 8.30 | 8.42 | 8.47 | 8.24 | 1.45% | 3.32% | 90969 | 7626万 | 23.1 | 33.89 | -189.13 | | 87 | 传智教育 | 2024-08-20 二 | 8.38 | 8.42 | 8.32 | 8.38 | 8.19 | -1.19% | 2.78% | 76407 | 6313万 | 22.83 | 33.48 | -186.88 | | 88 | 传智教育 | 2024-08-21 三 | 8.28 | 8.32 | 8.35 | 8.52 | 8.23 | 0.36% | 3.18% | 87155 | 7309万 | 22.91 | 33.6 | -187.55 | | 89 | 传智教育 | 2024-08-22 四 | 8.35 | 8.35 | 8.41 | 8.58 | 8.29 | 0.72% | 4.63% | 126994 | 10750万 | 23.07 | 33.85 | -188.9 | | 90 | 传智教育 | 2024-08-23 五 | 8.80 | 8.41 | 8.76 | 9.25 | 8.72 | 4.16% | 13.25% | 363651 | 32586万 | 24.03 | 35.25 | -196.76 | | 91 | 传智教育 | 2024-08-26 一 | 8.50 | 8.76 | 8.33 | 8.58 | 8.22 | -4.91% | 9.68% | 265665 | 22212万 | 22.85 | 33.52 | -187.1 | | 92 | 传智教育 | 2024-08-27 二 | 8.48 | 8.33 | 8.21 | 8.58 | 8.19 | -1.44% | 6.14% | 168588 | 14061万 | 22.53 | 33.04 | -184.41 | | 93 | 传智教育 | 2024-08-28 三 | 7.98 | 8.21 | 8.07 | 8.33 | 7.76 | -1.71% | 6.67% | 182302 | 14514万 | 22.07 | 32.48 | -33.94 | | 94 | 传智教育 | 2024-08-29 四 | 7.85 | 8.07 | 8.14 | 8.23 | 7.80 | 0.87% | 4.89% | 133601 | 10795万 | 22.26 | 32.76 | -34.24 | | 95 | 传智教育 | 2024-08-30 五 | 8.12 | 8.14 | 8.39 | 8.57 | 8.10 | 3.07% | 7.83% | 214079 | 18012万 | 22.94 | 33.77 | -35.29 | | 96 | 传智教育 | 2024-09-02 一 | 8.27 | 8.39 | 8.40 | 8.88 | 8.27 | 0.12% | 7.11% | 194355 | 16541万 | 22.97 | 33.81 | -35.33 | | 97 | 传智教育 | 2024-09-03 二 | 8.38 | 8.40 | 8.59 | 8.66 | 8.27 | 2.26% | 6.51% | 177996 | 15104万 | 23.49 | 34.57 | -36.13 | | 98 | 传智教育 | 2024-09-04 三 | 8.49 | 8.59 | 8.62 | 8.86 | 8.45 | 0.35% | 5.65% | 154633 | 13421万 | 23.57 | 34.69 | -36.26 | | 99 | 传智教育 | 2024-09-05 四 | 8.58 | 8.62 | 8.70 | 8.85 | 8.58 | 0.93% | 4.39% | 120147 | 10428万 | 23.79 | 35.01 | -36.59 | | 100 | 传智教育 | 2024-09-06 五 | 8.65 | 8.70 | 8.55 | 8.78 | 8.41 | -1.72% | 3.67% | 100272 | 8556万 | 23.38 | 34.41 | -35.96 | | 101 | 传智教育 | 2024-09-09 一 | 8.46 | 8.55 | 8.35 | 8.67 | 8.26 | -2.34% | 3.86% | 105509 | 8844万 | 22.83 | 33.6 | -35.12 | | 102 | 传智教育 | 2024-09-10 二 | 8.35 | 8.35 | 8.38 | 8.54 | 7.97 | 0.36% | 8.90% | 243330 | 20058万 | 22.92 | 33.73 | -35.25 | | 103 | 传智教育 | 2024-09-11 三 | 8.25 | 8.38 | 8.02 | 8.30 | 8.00 | -4.30% | 6.14% | 167959 | 13633万 | 21.93 | 32.28 | -33.73 | | 104 | 传智教育 | 2024-09-12 四 | 8.00 | 8.02 | 8.25 | 8.63 | 7.98 | 2.87% | 7.97% | 218082 | 18063万 | 22.56 | 33.2 | -34.7 | | 105 | 传智教育 | 2024-09-13 五 | 8.17 | 8.25 | 8.02 | 8.25 | 8.00 | -2.79% | 5.47% | 149638 | 12080万 | 21.93 | 32.28 | -33.73 | | 106 | 传智教育 | 2024-09-18 三 | 7.99 | 8.02 | 7.91 | 8.18 | 7.82 | -1.37% | 3.62% | 99016 | 7876万 | 21.63 | 31.83 | -33.27 | | 107 | 传智教育 | 2024-09-19 四 | 7.95 | 7.91 | 8.14 | 8.18 | 7.92 | 2.91% | 5.11% | 139878 | 11339万 | 22.26 | 32.76 | -34.24 | | 108 | 传智教育 | 2024-09-20 五 | 8.16 | 8.14 | 8.37 | 8.52 | 8.14 | 2.83% | 8.14% | 222673 | 18585万 | 22.89 | 33.68 | -35.21 | | 109 | 传智教育 | 2024-09-23 一 | 8.39 | 8.37 | 8.56 | 9.02 | 8.37 | 2.27% | 11.08% | 302892 | 26224万 | 23.41 | 34.45 | -36 | | 110 | 传智教育 | 2024-09-24 二 | 8.53 | 8.56 | 8.65 | 8.78 | 8.28 | 1.05% | 10.76% | 294212 | 25101万 | 23.66 | 34.81 | -36.38 | | 111 | 传智教育 | 2024-09-25 三 | 8.65 | 8.65 | 8.78 | 8.96 | 8.63 | 1.50% | 9.15% | 250235 | 22023万 | 24.01 | 35.33 | -36.93 | | 112 | 传智教育 | 2024-09-26 四 | 9.01 | 8.78 | 9.13 | 9.15 | 8.83 | 3.99% | 13.76% | 376274 | 33873万 | 24.97 | 36.74 | -38.4 | | 113 | 传智教育 | 2024-09-27 五 | 9.03 | 9.13 | 9.51 | 9.70 | 9.03 | 4.16% | 14.17% | 387529 | 36594万 | 26.01 | 38.27 | -40 | | 114 | 传智教育 | 2024-09-30 一 | 9.75 | 9.51 | 10.46 | 10.46 | 9.67 | 9.99% | 15.50% | 423900 | 42909万 | 28.6 | 42.1 | -44 | | 115 | 传智教育 | 2024-10-08 二 | 11.51 | 10.46 | 11.29 | 11.51 | 10.50 | 7.93% | 17.89% | 489134 | 54506万 | 30.87 | 45.44 | -47.49 | | 116 | 传智教育 | 2024-10-09 三 | 10.89 | 11.29 | 10.43 | 11.10 | 10.18 | -7.62% | 13.71% | 374874 | 39932万 | 28.52 | 41.98 | -43.87 | | 117 | 传智教育 | 2024-10-10 四 | 10.48 | 10.43 | 9.85 | 10.79 | 9.81 | -5.56% | 10.25% | 280311 | 28361万 | 26.94 | 39.64 | -41.43 | | 118 | 传智教育 | 2024-10-11 五 | 9.75 | 9.85 | 10.20 | 10.58 | 9.31 | 3.55% | 13.78% | 376944 | 37629万 | 27.89 | 41.05 | -42.9 | | 119 | 传智教育 | 2024-10-14 一 | 10.00 | 10.20 | 10.54 | 10.60 | 9.65 | 3.33% | 15.88% | 434282 | 44356万 | 28.82 | 42.42 | -44.33 | | 120 | 传智教育 | 2024-10-15 二 | 10.30 | 10.54 | 10.22 | 10.86 | 10.20 | -3.04% | 13.24% | 362106 | 37663万 | 27.95 | 41.13 | -42.99 | | 121 | 传智教育 | 2024-10-16 三 | 9.98 | 10.22 | 10.18 | 10.44 | 9.88 | -0.39% | 7.81% | 213687 | 21863万 | 27.84 | 40.97 | -42.82 | | 122 | 传智教育 | 2024-10-17 四 | 10.36 | 10.18 | 10.19 | 10.65 | 10.18 | 0.10% | 9.79% | 267671 | 27868万 | 27.87 | 41.01 | -42.86 | | 123 | 传智教育 | 2024-10-18 五 | 10.08 | 10.19 | 10.25 | 10.48 | 9.91 | 0.59% | 9.82% | 268553 | 27204万 | 28.03 | 41.25 | -43.11 | | 124 | 传智教育 | 2024-10-21 一 | 10.35 | 10.25 | 10.41 | 10.60 | 10.20 | 1.56% | 10.26% | 280600 | 29177万 | 28.47 | 41.89 | -43.79 | | 125 | 传智教育 | 2024-10-22 二 | 10.58 | 10.41 | 10.59 | 10.88 | 10.48 | 1.73% | 12.53% | 342689 | 36556万 | 28.96 | 42.62 | -44.54 | | 126 | 传智教育 | 2024-10-23 三 | 10.85 | 10.59 | 10.69 | 11.28 | 10.60 | 0.94% | 15.83% | 433001 | 47156万 | 29.23 | 43.02 | -44.96 | | 127 | 传智教育 | 2024-10-24 四 | 10.46 | 10.69 | 10.25 | 10.56 | 10.19 | -4.12% | 7.81% | 213533 | 22064万 | 28.03 | 41.25 | -43.11 | | 128 | 传智教育 | 2024-10-25 五 | 10.21 | 10.25 | 10.38 | 10.51 | 10.21 | 1.27% | 6.19% | 169230 | 17580万 | 28.39 | 41.77 | -43.66 | | 129 | 传智教育 | 2024-10-28 一 | 10.55 | 10.38 | 11.42 | 11.42 | 10.55 | 10.02% | 15.50% | 423969 | 47399万 | 31.23 | 45.96 | -48.03 | | 130 | 传智教育 | 2024-10-29 二 | 12.49 | 11.42 | 11.60 | 12.49 | 11.54 | 1.58% | 28.63% | 783059 | 93759万 | 31.72 | 46.68 | -48.79 | | 131 | 传智教育 | 2024-10-30 三 | 11.35 | 11.60 | 11.09 | 11.59 | 10.96 | -4.40% | 14.64% | 400414 | 44788万 | 30.33 | 44.63 | -35.03 | | 132 | 传智教育 | 2024-10-31 四 | 10.92 | 11.09 | 11.08 | 11.22 | 10.60 | -0.09% | 16.13% | 441077 | 48247万 | 30.3 | 44.59 | -35 | | 133 | 传智教育 | 2024-11-01 五 | 11.12 | 11.08 | 10.47 | 11.68 | 10.32 | -5.51% | 12.87% | 351980 | 37995万 | 28.63 | 42.14 | -33.07 | | 134 | 传智教育 | 2024-11-04 一 | 10.25 | 10.47 | 10.39 | 10.40 | 10.09 | -0.76% | 6.23% | 170354 | 17517万 | 28.41 | 41.81 | -32.82 | | 135 | 传智教育 | 2024-11-05 二 | 10.39 | 10.39 | 10.69 | 10.88 | 10.36 | 2.89% | 8.71% | 238149 | 25302万 | 29.23 | 43.02 | -33.76 | | 136 | 传智教育 | 2024-11-06 三 | 10.58 | 10.69 | 10.78 | 10.94 | 10.48 | 0.84% | 10.49% | 286917 | 30771万 | 29.48 | 43.38 | -34.05 | | 137 | 传智教育 | 2024-11-07 四 | 10.63 | 10.78 | 10.97 | 10.98 | 10.58 | 1.76% | 8.64% | 236144 | 25609万 | 30 | 44.15 | -34.65 | | 138 | 传智教育 | 2024-11-08 五 | 10.97 | 10.97 | 10.74 | 11.05 | 10.71 | -2.10% | 7.42% | 202899 | 21994万 | 29.37 | 43.22 | -33.92 | | 139 | 传智教育 | 2024-11-11 一 | 10.76 | 10.74 | 11.17 | 11.17 | 10.69 | 4.00% | 9.07% | 248123 | 27406万 | 30.55 | 44.95 | -35.28 | | 140 | 传智教育 | 2024-11-12 二 | 11.13 | 11.17 | 10.88 | 11.17 | 10.72 | -2.60% | 7.14% | 195191 | 21390万 | 29.75 | 43.79 | -34.36 | | 141 | 传智教育 | 2024-11-13 三 | 10.77 | 10.88 | 10.92 | 10.99 | 10.61 | 0.37% | 5.52% | 150818 | 16314万 | 29.86 | 43.95 | -34.49 | | 142 | 传智教育 | 2024-11-14 四 | 10.84 | 10.92 | 10.57 | 11.35 | 10.55 | -3.21% | 9.04% | 247335 | 27106万 | 28.91 | 42.54 | -33.38 | | 143 | 传智教育 | 2024-11-15 五 | 10.53 | 10.57 | 10.84 | 11.29 | 10.50 | 2.55% | 15.46% | 422848 | 46659万 | 29.64 | 43.63 | -34.24 | | 144 | 传智教育 | 2024-11-18 一 | 10.80 | 10.84 | 9.76 | 10.84 | 9.76 | -9.96% | 11.66% | 318754 | 31806万 | 26.69 | 39.28 | -30.83 | | 145 | 传智教育 | 2024-11-19 二 | 9.65 | 9.76 | 10.20 | 10.23 | 9.44 | 4.51% | 10.54% | 288251 | 28586万 | 27.89 | 41.05 | -32.22 | | 146 | 传智教育 | 2024-11-20 三 | 10.20 | 10.20 | 11.22 | 11.22 | 10.11 | 10.00% | 15.39% | 420868 | 45540万 | 30.68 | 45.15 | -35.44 | | 147 | 传智教育 | 2024-11-21 四 | 11.25 | 11.22 | 11.61 | 12.10 | 11.12 | 3.48% | 19.72% | 539247 | 62555万 | 31.75 | 46.72 | -36.67 | | 148 | 传智教育 | 2024-11-22 五 | 11.86 | 11.61 | 11.49 | 12.77 | 11.42 | -1.03% | 24.33% | 665436 | 80831万 | 31.42 | 46.24 | -36.29 |
|
行情刷新 | 流通股东
 |
