| 股票名称 | 代码 300059 | 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 | 东方财富 | 2024-04-25 四 | 12.40 | 12.45 | 12.35 | 12.48 | 12.26 | -0.80% | 0.90% | 1200561 | 148310万 | 1649.87 | 1949.51 | 24.01 | 2 | 东方财富 | 2024-04-24 三 | 12.43 | 12.44 | 12.45 | 12.47 | 12.33 | 0.08% | 0.86% | 1149046 | 142664万 | 1663.23 | 1965.3 | 23.99 | 3 | 东方财富 | 2024-04-23 二 | 12.37 | 12.34 | 12.44 | 12.50 | 12.36 | 0.81% | 0.81% | 1081515 | 134326万 | 1661.89 | 1963.72 | 23.97 | 4 | 东方财富 | 2024-04-22 一 | 12.35 | 12.33 | 12.38 | 12.53 | 12.32 | 0.41% | 0.78% | 1041480 | 129282万 | 1653.88 | 1954.25 | 23.85 | 5 | 东方财富 | 2024-04-19 五 | 12.39 | 12.47 | 12.33 | 12.50 | 12.31 | -1.12% | 0.94% | 1261704 | 156249万 | 1647.2 | 1946.36 | 23.75 | 6 | 东方财富 | 2024-04-18 四 | 12.48 | 12.53 | 12.47 | 12.75 | 12.40 | -0.48% | 1.66% | 2218064 | 278835万 | 1665.9 | 1968.46 | 24.02 | 7 | 东方财富 | 2024-04-17 三 | 12.29 | 12.24 | 12.53 | 12.56 | 12.24 | 2.37% | 1.48% | 1976849 | 245918万 | 1673.92 | 1977.93 | 24.14 | 8 | 东方财富 | 2024-04-16 二 | 12.35 | 12.45 | 12.24 | 12.52 | 12.19 | -1.69% | 1.30% | 1739267 | 215000万 | 1635.18 | 1932.15 | 23.58 | 9 | 东方财富 | 2024-04-15 一 | 12.11 | 12.10 | 12.45 | 12.69 | 12.09 | 2.89% | 1.91% | 2566215 | 318354万 | 1672.13 | 1974.2 | 24.09 | 10 | 东方财富 | 2024-04-12 五 | 12.34 | 12.32 | 12.10 | 12.37 | 12.07 | -1.79% | 1.03% | 1385027 | 168819万 | 1625.12 | 1918.7 | 23.42 | 11 | 东方财富 | 2024-04-11 四 | 12.33 | 12.42 | 12.32 | 12.48 | 12.28 | -0.81% | 0.89% | 1190300 | 147302万 | 1654.67 | 1953.58 | 23.84 | 12 | 东方财富 | 2024-04-10 三 | 12.61 | 12.61 | 12.42 | 12.62 | 12.34 | -1.51% | 0.92% | 1233379 | 153502万 | 1668.1 | 1969.44 | 24.04 | 13 | 东方财富 | 2024-04-09 二 | 12.54 | 12.53 | 12.61 | 12.65 | 12.51 | 0.64% | 0.67% | 897314 | 112977万 | 1693.62 | 1999.57 | 24.4 | 14 | 东方财富 | 2024-04-08 一 | 12.70 | 12.81 | 12.53 | 12.71 | 12.51 | -2.19% | 1.07% | 1436062 | 180885万 | 1682.87 | 1986.88 | 24.25 | 15 | 东方财富 | 2024-04-03 三 | 12.92 | 12.95 | 12.81 | 12.96 | 12.80 | -1.08% | 0.81% | 1087907 | 139775万 | 1720.48 | 2031.28 | 24.79 | 16 | 东方财富 | 2024-04-02 二 | 13.09 | 13.09 | 12.95 | 13.11 | 12.91 | -1.07% | 0.89% | 1197352 | 155489万 | 1739.28 | 2053.48 | 25.06 | 17 | 东方财富 | 2024-04-01 一 | 13.04 | 12.89 | 13.09 | 13.14 | 13.03 | 1.55% | 1.07% | 1434979 | 187672万 | 1758.08 | 2075.68 | 25.33 | 18 | 东方财富 | 2024-03-29 五 | 12.83 | 12.88 | 12.89 | 12.90 | 12.76 | 0.08% | 0.85% | 1142306 | 146711万 | 1731.22 | 2043.97 | 24.95 | 19 | 东方财富 | 2024-03-28 四 | 12.76 | 12.79 | 12.88 | 13.06 | 12.76 | 0.70% | 1.12% | 1507826 | 194464万 | 1729.88 | 2042.38 | 24.93 | 20 | 东方财富 | 2024-03-27 三 | 13.10 | 13.14 | 12.79 | 13.11 | 12.79 | -2.66% | 1.16% | 1564381 | 202185万 | 1717.79 | 2028.11 | 24.75 | 21 | 东方财富 | 2024-03-26 二 | 13.15 | 13.17 | 13.14 | 13.25 | 13.02 | -0.23% | 1.07% | 1442902 | 189402万 | 1764.8 | 2083.61 | 25.43 | 22 | 东方财富 | 2024-03-25 一 | 13.39 | 13.55 | 13.17 | 13.52 | 13.15 | -2.80% | 1.54% | 2070163 | 275391万 | 1768.83 | 2088.37 | 25.49 | 23 | 东方财富 | 2024-03-22 五 | 13.79 | 13.84 | 13.55 | 13.80 | 13.55 | -2.10% | 1.60% | 2143480 | 292299万 | 1819.86 | 2148.62 | 26.22 | 24 | 东方财富 | 2024-03-21 四 | 13.76 | 13.72 | 13.84 | 14.06 | 13.76 | 0.87% | 2.18% | 2932438 | 408186万 | 1858.81 | 2194.61 | 26.78 | 25 | 东方财富 | 2024-03-20 三 | 13.69 | 13.71 | 13.72 | 13.78 | 13.62 | 0.07% | 1.15% | 1545079 | 211651万 | 1842.7 | 2175.58 | 26.55 | 26 | 东方财富 | 2024-03-19 二 | 13.90 | 13.97 | 13.71 | 13.90 | 13.71 | -1.86% | 1.53% | 2052849 | 283310万 | 1841.35 | 2173.99 | 26.53 | 27 | 东方财富 | 2024-03-18 一 | 13.70 | 13.66 | 13.97 | 14.07 | 13.67 | 2.27% | 2.40% | 3225804 | 448774万 | 1876.27 | 2215.22 | 27.04 | 28 | 东方财富 | 2024-03-15 五 | 13.63 | 13.63 | 13.66 | 13.71 | 13.48 | 0.22% | 1.23% | 1657301 | 225233万 | 1834.64 | 2166.07 | 26.44 | 29 | 东方财富 | 2024-03-14 四 | 13.72 | 13.77 | 13.63 | 13.87 | 13.54 | -1.02% | 1.22% | 1640365 | 224690万 | 1830.61 | 2161.31 | 26.6 | 30 | 东方财富 | 2024-03-08 五 | 13.58 | 13.57 | 13.56 | 13.66 | 13.46 | -0.07% | 1.00% | 1344551 | 182146万 | 1821.21 | 2150.21 | 26.47 | 31 | 东方财富 | 2024-03-07 四 | 13.75 | 13.79 | 13.57 | 13.88 | 13.55 | -1.60% | 1.47% | 1975334 | 270669万 | 1822.55 | 2151.79 | 26.49 | 32 | 东方财富 | 2024-03-06 三 | 13.73 | 13.74 | 13.79 | 13.98 | 13.70 | 0.36% | 1.38% | 1858425 | 257107万 | 1852.1 | 2186.68 | 26.92 | 33 | 东方财富 | 2024-03-05 二 | 13.77 | 13.83 | 13.74 | 13.87 | 13.71 | -0.65% | 1.25% | 1683969 | 232007万 | 1845.38 | 2178.75 | 26.82 | 34 | 东方财富 | 2024-03-04 一 | 13.95 | 14.00 | 13.83 | 13.97 | 13.75 | -1.21% | 1.45% | 1943817 | 269006万 | 1857.47 | 2193.02 | 26.99 | 35 | 东方财富 | 2024-03-01 五 | 13.99 | 14.04 | 14.00 | 14.17 | 13.83 | -0.28% | 2.12% | 2853508 | 398158万 | 1880.3 | 2219.98 | 27.33 | 36 | 东方财富 | 2024-02-29 四 | 13.63 | 13.64 | 14.04 | 14.07 | 13.60 | 2.93% | 2.34% | 3145819 | 436330万 | 1885.67 | 2226.32 | 27.4 | 37 | 东方财富 | 2024-02-28 三 | 14.19 | 14.02 | 13.64 | 14.36 | 13.63 | -2.71% | 3.16% | 4248433 | 597320万 | 1831.95 | 2162.89 | 26.62 | 38 | 东方财富 | 2024-02-27 二 | 13.75 | 13.55 | 14.02 | 14.03 | 13.70 | 3.47% | 2.58% | 3461022 | 479411万 | 1882.99 | 2223.15 | 27.36 | 39 | 东方财富 | 2024-02-26 一 | 13.73 | 13.73 | 13.55 | 13.76 | 13.54 | -1.31% | 1.51% | 2034038 | 277544万 | 1819.86 | 2148.62 | 26.45 | 40 | 东方财富 | 2024-02-23 五 | 13.75 | 13.73 | 13.73 | 13.82 | 13.65 | 0.00% | 1.53% | 2053785 | 281949万 | 1844.04 | 2177.17 | 26.8 | 41 | 东方财富 | 2024-02-22 四 | 13.50 | 13.62 | 13.73 | 13.82 | 13.47 | 0.81% | 1.89% | 2535117 | 346126万 | 1844.04 | 2177.17 | 26.8 | 42 | 东方财富 | 2024-02-21 三 | 13.23 | 13.34 | 13.62 | 14.09 | 13.17 | 2.10% | 3.12% | 4185012 | 574124万 | 1829.27 | 2159.72 | 26.58 | 43 | 东方财富 | 2024-02-20 二 | 13.18 | 13.23 | 13.34 | 13.46 | 13.12 | 0.83% | 1.61% | 2165076 | 288027万 | 1791.66 | 2115.32 | 26.04 | 44 | 东方财富 | 2024-02-19 一 | 13.35 | 13.27 | 13.23 | 13.35 | 13.03 | -0.30% | 1.48% | 1991514 | 262517万 | 1776.89 | 2097.88 | 25.82 | 45 | 东方财富 | 2024-02-08 四 | 13.30 | 13.13 | 13.27 | 13.47 | 13.23 | 1.07% | 2.05% | 2748025 | 366068万 | 1782.26 | 2104.22 | 25.9 | 46 | 东方财富 | 2024-02-07 三 | 13.04 | 13.20 | 13.13 | 13.27 | 13.02 | -0.53% | 2.14% | 2872257 | 377690万 | 1763.46 | 2082.02 | 25.63 | 47 | 东方财富 | 2024-02-06 二 | 12.19 | 12.33 | 13.20 | 13.28 | 12.12 | 7.06% | 2.51% | 3376731 | 435140万 | 1772.86 | 2093.12 | 25.76 | 48 | 东方财富 | 2024-02-05 一 | 12.30 | 12.45 | 12.33 | 12.63 | 11.83 | -0.96% | 2.13% | 2862609 | 351309万 | 1656.01 | 1955.17 | 24.07 | 49 | 东方财富 | 2024-02-02 五 | 12.66 | 12.69 | 12.45 | 12.76 | 12.09 | -1.89% | 1.81% | 2435755 | 302946万 | 1672.13 | 1974.2 | 24.3 | 50 | 东方财富 | 2024-02-01 四 | 12.42 | 12.48 | 12.69 | 12.89 | 12.41 | 1.68% | 1.50% | 2008944 | 255087万 | 1704.36 | 2012.25 | 24.77 | 51 | 东方财富 | 2024-01-31 三 | 12.52 | 12.56 | 12.48 | 12.69 | 12.44 | -0.64% | 1.18% | 1583445 | 198850万 | 1676.16 | 1978.95 | 24.36 | 52 | 东方财富 | 2024-01-30 二 | 12.72 | 12.82 | 12.56 | 12.90 | 12.54 | -2.03% | 1.19% | 1592304 | 202749万 | 1686.9 | 1991.64 | 24.51 | 53 | 东方财富 | 2024-01-29 一 | 13.12 | 13.12 | 12.82 | 13.21 | 12.82 | -2.29% | 1.27% | 1709190 | 222078万 | 1721.82 | 2032.87 | 25.02 | 54 | 东方财富 | 2024-01-26 五 | 13.25 | 13.35 | 13.12 | 13.36 | 13.09 | -1.72% | 1.78% | 2395878 | 316607万 | 1762.11 | 2080.44 | 25.61 | 55 | 东方财富 | 2024-01-25 四 | 13.10 | 13.27 | 13.35 | 13.52 | 13.03 | 0.60% | 2.38% | 3201998 | 425186万 | 1793 | 2116.91 | 26.06 | 56 | 东方财富 | 2024-01-24 三 | 12.80 | 12.71 | 13.27 | 13.38 | 12.55 | 4.41% | 2.66% | 3567731 | 462189万 | 1782.26 | 2104.22 | 25.9 | 57 | 东方财富 | 2024-01-23 二 | 12.42 | 12.41 | 12.71 | 12.84 | 12.36 | 2.42% | 1.62% | 2173214 | 275359万 | 1707.05 | 2015.42 | 24.81 | 58 | 东方财富 | 2024-01-22 一 | 12.67 | 12.70 | 12.41 | 12.78 | 12.30 | -2.28% | 1.52% | 2034770 | 256807万 | 1666.75 | 1967.85 | 24.22 | 59 | 东方财富 | 2024-01-19 五 | 12.71 | 12.82 | 12.70 | 12.80 | 12.63 | -0.94% | 1.08% | 1448930 | 184183万 | 1705.7 | 2013.84 | 24.79 | 60 | 东方财富 | 2024-01-18 四 | 12.32 | 12.43 | 12.82 | 12.88 | 12.28 | 3.14% | 2.08% | 2794326 | 351223万 | 1721.82 | 2032.87 | 25.02 | 61 | 东方财富 | 2024-01-17 三 | 12.82 | 12.93 | 12.43 | 12.84 | 12.43 | -3.87% | 1.40% | 1874319 | 236974万 | 1669.44 | 1971.02 | 24.26 | 62 | 东方财富 | 2024-01-16 二 | 12.79 | 12.83 | 12.93 | 12.96 | 12.60 | 0.78% | 1.35% | 1813376 | 231834万 | 1736.59 | 2050.31 | 25.24 | 63 | 东方财富 | 2024-01-15 一 | 12.88 | 12.95 | 12.83 | 13.08 | 12.81 | -0.93% | 0.89% | 1189663 | 153374万 | 1723.16 | 2034.45 | 25.04 | 64 | 东方财富 | 2024-01-12 五 | 13.10 | 13.17 | 12.95 | 13.17 | 12.95 | -1.67% | 0.95% | 1277011 | 166887万 | 1739.28 | 2053.48 | 25.28 | 65 | 东方财富 | 2024-01-11 四 | 12.96 | 12.98 | 13.17 | 13.26 | 12.88 | 1.46% | 1.18% | 1590514 | 208492万 | 1768.83 | 2088.37 | 25.71 | 66 | 东方财富 | 2024-01-10 三 | 13.03 | 13.10 | 12.98 | 13.19 | 12.91 | -0.92% | 0.83% | 1119933 | 146163万 | 1743.31 | 2058.24 | 25.33 | 67 | 东方财富 | 2024-01-09 二 | 13.07 | 13.07 | 13.10 | 13.23 | 12.97 | 0.23% | 0.88% | 1188095 | 155496万 | 1759.43 | 2077.27 | 25.57 | 68 | 东方财富 | 2024-01-08 一 | 13.21 | 13.28 | 13.07 | 13.34 | 13.03 | -1.58% | 1.06% | 1419888 | 186760万 | 1755.4 | 2072.51 | 25.51 | 69 | 东方财富 | 2024-01-05 五 | 13.44 | 13.46 | 13.28 | 13.61 | 13.22 | -1.34% | 1.07% | 1433099 | 192242万 | 1783.6 | 2105.81 | 25.92 | 70 | 东方财富 | 2024-01-04 四 | 13.70 | 13.71 | 13.46 | 13.71 | 13.40 | -1.82% | 1.02% | 1374692 | 185546万 | 1807.78 | 2134.35 | 26.27 | 71 | 东方财富 | 2024-01-03 三 | 13.81 | 13.80 | 13.71 | 13.86 | 13.56 | -0.65% | 0.90% | 1213635 | 166258万 | 1841.35 | 2173.99 | 26.76 | 72 | 东方财富 | 2024-01-02 二 | 14.04 | 14.04 | 13.80 | 14.05 | 13.79 | -1.71% | 0.79% | 1064376 | 147760万 | 1853.44 | 2188.27 | 26.94 | 73 | 东方财富 | 2023-12-29 五 | 13.91 | 13.96 | 14.04 | 14.11 | 13.90 | 0.57% | 1.13% | 1520285 | 213024万 | 1885.67 | 2226.32 | 27.4 | 74 | 东方财富 | 2023-12-28 四 | 13.35 | 13.42 | 13.96 | 14.10 | 13.32 | 4.02% | 1.88% | 2523412 | 348632万 | 1874.93 | 2213.64 | 27.25 | 75 | 东方财富 | 2023-12-27 三 | 13.69 | 13.69 | 13.42 | 13.74 | 13.01 | -1.97% | 1.74% | 2342975 | 311975万 | 1802.4 | 2128.01 | 26.19 | 76 | 东方财富 | 2023-12-26 二 | 13.86 | 13.86 | 13.69 | 13.89 | 13.65 | -1.23% | 0.64% | 859582 | 118093万 | 1838.67 | 2170.82 | 26.72 | 77 | 东方财富 | 2023-12-25 一 | 13.86 | 13.89 | 13.86 | 13.92 | 13.81 | -0.22% | 0.51% | 678999 | 94068万 | 1861.5 | 2197.78 | 27.05 | 78 | 东方财富 | 2023-12-22 五 | 13.89 | 13.92 | 13.89 | 14.01 | 13.76 | -0.22% | 0.87% | 1162806 | 161556万 | 1865.53 | 2202.54 | 27.11 | 79 | 东方财富 | 2023-12-21 四 | 13.80 | 13.86 | 13.92 | 14.03 | 13.70 | 0.43% | 0.94% | 1260294 | 175250万 | 1869.56 | 2207.29 | 27.17 | 80 | 东方财富 | 2023-12-20 三 | 14.17 | 14.17 | 13.86 | 14.20 | 13.85 | -2.19% | 1.03% | 1386244 | 194096万 | 1861.5 | 2197.78 | 27.05 | 81 | 东方财富 | 2023-12-19 二 | 14.15 | 14.16 | 14.17 | 14.24 | 14.06 | 0.07% | 0.81% | 1081583 | 153001万 | 1903.13 | 2246.94 | 27.66 | 82 | 东方财富 | 2023-12-18 一 | 14.13 | 14.18 | 14.16 | 14.29 | 14.11 | -0.14% | 0.79% | 1063940 | 151018万 | 1901.79 | 2245.35 | 27.64 | 83 | 东方财富 | 2023-12-15 五 | 14.20 | 14.15 | 14.18 | 14.34 | 14.13 | 0.21% | 0.79% | 1060131 | 150827万 | 1904.48 | 2248.52 | 27.68 | 84 | 东方财富 | 2023-12-14 四 | 14.27 | 14.18 | 14.15 | 14.35 | 14.13 | -0.21% | 0.71% | 950403 | 135195万 | 1900.45 | 2243.76 | 27.62 | 85 | 东方财富 | 2023-12-13 三 | 14.49 | 14.51 | 14.18 | 14.49 | 14.18 | -2.27% | 0.93% | 1245173 | 178085万 | 1904.48 | 2248.52 | 27.68 | 86 | 东方财富 | 2023-12-12 二 | 14.50 | 14.58 | 14.51 | 14.59 | 14.45 | -0.48% | 0.75% | 1013974 | 147060万 | 1948.8 | 2300.85 | 28.32 | 87 | 东方财富 | 2023-12-11 一 | 14.30 | 14.37 | 14.58 | 14.65 | 14.13 | 1.46% | 1.51% | 2025994 | 290737万 | 1958.2 | 2311.95 | 28.46 | 88 | 东方财富 | 2023-12-08 五 | 14.45 | 14.46 | 14.37 | 14.52 | 14.35 | -0.62% | 0.85% | 1146095 | 165478万 | 1930 | 2278.65 | 28.05 | 89 | 东方财富 | 2023-12-07 四 | 14.36 | 14.41 | 14.46 | 14.53 | 14.32 | 0.35% | 0.81% | 1086575 | 156907万 | 1942.08 | 2292.92 | 28.22 | 90 | 东方财富 | 2023-12-06 三 | 14.45 | 14.48 | 14.41 | 14.54 | 14.37 | -0.48% | 0.85% | 1144145 | 165347万 | 1935.37 | 2284.99 | 28.13 | 91 | 东方财富 | 2023-12-05 二 | 14.69 | 14.72 | 14.48 | 14.69 | 14.47 | -1.63% | 0.89% | 1189256 | 173256万 | 1944.77 | 2296.09 | 28.26 | 92 | 东方财富 | 2023-12-04 一 | 14.70 | 14.72 | 14.72 | 14.87 | 14.62 | 0.00% | 0.88% | 1183503 | 174382万 | 1977 | 2334.15 | 28.73 | 93 | 东方财富 | 2023-12-01 五 | 14.64 | 14.64 | 14.72 | 14.77 | 14.49 | 0.55% | 0.95% | 1281620 | 187427万 | 1977 | 2334.15 | 28.73 | 94 | 东方财富 | 2023-11-30 四 | 14.67 | 14.63 | 14.64 | 14.76 | 14.59 | 0.07% | 0.71% | 957279 | 140405万 | 1966.26 | 2321.46 | 28.57 | 95 | 东方财富 | 2023-11-29 三 | 14.83 | 14.81 | 14.63 | 14.86 | 14.60 | -1.22% | 0.74% | 991342 | 145697万 | 1964.92 | 2319.88 | 28.56 | 96 | 东方财富 | 2023-11-28 二 | 14.80 | 14.82 | 14.81 | 14.88 | 14.72 | -0.07% | 0.68% | 914778 | 135472万 | 1989.09 | 2348.42 | 28.91 | 97 | 东方财富 | 2023-11-24 五 | 15.03 | 15.05 | 14.88 | 15.03 | 14.85 | -1.13% | 0.78% | 1048540 | 156266万 | 1998.49 | 2359.52 | 29.04 | 98 | 东方财富 | 2023-11-23 四 | 15.00 | 15.00 | 15.05 | 15.06 | 14.91 | 0.33% | 0.74% | 990125 | 148372万 | 2021.33 | 2386.48 | 29.38 | 99 | 东方财富 | 2023-11-22 三 | 15.15 | 15.20 | 15.00 | 15.23 | 15.00 | -1.32% | 0.93% | 1254261 | 189449万 | 2014.61 | 2378.55 | 29.28 | 100 | 东方财富 | 2023-11-21 二 | 15.31 | 15.25 | 15.20 | 15.46 | 15.20 | -0.33% | 1.18% | 1579497 | 242460万 | 2041.47 | 2410.26 | 29.67 | 101 | 东方财富 | 2023-11-20 一 | 15.29 | 15.30 | 15.25 | 15.30 | 15.05 | -0.33% | 0.98% | 1314325 | 199596万 | 2048.19 | 2418.19 | 29.77 | 102 | 东方财富 | 2023-11-17 五 | 15.28 | 15.29 | 15.30 | 15.35 | 15.20 | 0.07% | 0.80% | 1075429 | 164160万 | 2054.9 | 2426.12 | 29.86 | 103 | 东方财富 | 2023-11-16 四 | 15.50 | 15.54 | 15.29 | 15.56 | 15.28 | -1.61% | 1.04% | 1393874 | 214732万 | 2053.56 | 2424.53 | 29.84 | 104 | 东方财富 | 2023-11-15 三 | 15.72 | 15.55 | 15.54 | 15.78 | 15.51 | -0.06% | 1.25% | 1676611 | 262224万 | 2087.14 | 2464.18 | 30.33 | 105 | 东方财富 | 2023-11-14 二 | 15.47 | 15.44 | 15.55 | 15.76 | 15.43 | 0.71% | 1.56% | 2094393 | 326258万 | 2088.48 | 2465.76 | 30.35 | 106 | 东方财富 | 2023-11-13 一 | 15.45 | 15.43 | 15.44 | 15.49 | 15.36 | 0.06% | 0.85% | 1144866 | 176544万 | 2073.7 | 2448.32 | 30.14 | 107 | 东方财富 | 2023-11-10 五 | 15.47 | 15.54 | 15.43 | 15.59 | 15.38 | -0.71% | 0.89% | 1199589 | 185425万 | 2072.36 | 2446.73 | 30.12 | 108 | 东方财富 | 2023-11-09 四 | 15.57 | 15.57 | 15.54 | 15.67 | 15.52 | -0.19% | 0.84% | 1133652 | 176605万 | 2087.14 | 2464.18 | 30.33 | 109 | 东方财富 | 2023-11-08 三 | 15.66 | 15.67 | 15.57 | 15.73 | 15.46 | -0.64% | 1.26% | 1687787 | 263184万 | 2091.16 | 2468.93 | 30.39 | 110 | 东方财富 | 2023-11-07 二 | 15.68 | 15.79 | 15.67 | 15.79 | 15.61 | -0.76% | 1.59% | 2135179 | 335065万 | 2104.6 | 2484.79 | 30.59 | 111 | 东方财富 | 2023-11-06 一 | 15.65 | 15.36 | 15.79 | 15.93 | 15.52 | 2.80% | 2.55% | 3426303 | 538951万 | 2120.71 | 2503.82 | 30.82 | 112 | 东方财富 | 2023-11-03 五 | 15.11 | 15.05 | 15.36 | 15.42 | 15.09 | 2.06% | 1.38% | 1857262 | 284285万 | 2062.96 | 2435.63 | 29.98 | 113 | 东方财富 | 2023-11-02 四 | 15.23 | 15.19 | 15.05 | 15.31 | 15.05 | -0.92% | 0.86% | 1159270 | 175963万 | 2021.33 | 2386.48 | 29.38 | 114 | 东方财富 | 2023-11-01 三 | 15.35 | 15.27 | 15.19 | 15.49 | 15.17 | -0.52% | 0.90% | 1214711 | 185292万 | 2040.13 | 2408.68 | 29.65 | 115 | 东方财富 | 2023-10-31 二 | 15.14 | 15.19 | 15.27 | 15.38 | 15.10 | 0.53% | 1.32% | 1773755 | 270469万 | 2050.87 | 2421.36 | 29.8 | 116 | 东方财富 | 2023-10-30 一 | 14.96 | 15.06 | 15.19 | 15.24 | 14.93 | 0.86% | 1.43% | 1924073 | 290922万 | 2040.13 | 2408.68 | 29.65 | 117 | 东方财富 | 2023-10-27 五 | 14.72 | 14.84 | 15.06 | 15.14 | 14.69 | 1.48% | 1.36% | 1823655 | 272326万 | 2022.67 | 2388.06 | 28.81 | 118 | 东方财富 | 2023-10-26 四 | 14.81 | 14.91 | 14.84 | 14.89 | 14.69 | -0.47% | 0.99% | 1327067 | 196254万 | 1993.12 | 2353.18 | 28.38 | 119 | 东方财富 | 2023-10-25 三 | 15.12 | 14.99 | 14.91 | 15.13 | 14.88 | -0.53% | 1.29% | 1727812 | 258817万 | 2002.52 | 2364.28 | 28.52 | 120 | 东方财富 | 2023-10-24 二 | 14.61 | 14.54 | 14.99 | 15.11 | 14.56 | 3.09% | 1.79% | 2410383 | 357694万 | 2013.27 | 2376.96 | 28.67 | 121 | 东方财富 | 2023-10-23 一 | 14.86 | 14.96 | 14.54 | 14.92 | 14.38 | -2.81% | 1.46% | 1961021 | 286001万 | 1952.83 | 2305.61 | 27.81 | 122 | 东方财富 | 2023-10-20 五 | 14.80 | 14.97 | 14.96 | 15.08 | 14.75 | -0.07% | 0.97% | 1304164 | 195133万 | 2009.24 | 2372.21 | 28.61 | 123 | 东方财富 | 2023-10-19 四 | 14.95 | 15.02 | 14.97 | 15.23 | 14.95 | -0.33% | 1.30% | 1741288 | 262580万 | 2010.58 | 2373.79 | 28.63 | 124 | 东方财富 | 2023-10-18 三 | 15.00 | 15.13 | 15.02 | 15.15 | 14.96 | -0.73% | 0.80% | 1074030 | 161728万 | 2017.3 | 2381.72 | 28.73 | 125 | 东方财富 | 2023-10-17 二 | 14.99 | 14.96 | 15.13 | 15.28 | 14.93 | 1.14% | 1.13% | 1515680 | 229412万 | 2032.07 | 2399.16 | 28.94 | 126 | 东方财富 | 2023-10-16 一 | 15.14 | 15.13 | 14.96 | 15.16 | 14.91 | -1.12% | 0.96% | 1290502 | 193820万 | 2009.24 | 2372.21 | 28.61 | 127 | 东方财富 | 2023-10-13 五 | 15.21 | 15.37 | 15.13 | 15.27 | 15.08 | -1.56% | 0.89% | 1192366 | 180916万 | 2032.07 | 2399.16 | 28.94 | 128 | 东方财富 | 2023-10-12 四 | 15.55 | 15.23 | 15.37 | 15.59 | 15.31 | 0.92% | 1.24% | 1663004 | 256380万 | 2064.3 | 2437.22 | 29.4 | 129 | 东方财富 | 2023-10-11 三 | 15.22 | 15.13 | 15.23 | 15.35 | 15.13 | 0.66% | 1.03% | 1381747 | 210458万 | 2045.5 | 2415.02 | 29.13 | 130 | 东方财富 | 2023-10-10 二 | 15.21 | 15.12 | 15.13 | 15.33 | 15.12 | 0.07% | 0.85% | 1141528 | 173675万 | 2032.07 | 2399.16 | 28.94 | 131 | 东方财富 | 2023-10-09 一 | 15.08 | 15.20 | 15.12 | 15.21 | 14.90 | -0.53% | 1.00% | 1339213 | 201415万 | 2030.73 | 2397.58 | 28.92 | 132 | 东方财富 | 2023-09-28 四 | 15.25 | 15.18 | 15.20 | 15.29 | 15.15 | 0.13% | 0.76% | 1020500 | 155146万 | 2041.47 | 2410.26 | 29.07 | 133 | 东方财富 | 2023-09-27 三 | 15.15 | 15.17 | 15.18 | 15.28 | 15.13 | 0.07% | 0.90% | 1204064 | 183098万 | 2038.79 | 2407.09 | 29.03 | 134 | 东方财富 | 2023-09-26 二 | 15.19 | 15.20 | 15.17 | 15.27 | 15.14 | -0.20% | 0.82% | 1101226 | 167312万 | 2037.44 | 2405.51 | 29.02 | 135 | 东方财富 | 2023-09-25 一 | 15.40 | 15.56 | 15.20 | 15.40 | 15.15 | -2.31% | 1.29% | 1736819 | 264742万 | 2041.47 | 2410.26 | 29.07 | 136 | 东方财富 | 2023-09-22 五 | 14.89 | 14.95 | 15.56 | 15.60 | 14.89 | 4.08% | 2.13% | 2858320 | 438487万 | 2089.82 | 2467.35 | 29.76 | 137 | 东方财富 | 2023-09-21 四 | 15.21 | 15.25 | 14.95 | 15.34 | 14.92 | -1.97% | 1.29% | 1732893 | 261698万 | 2007.89 | 2370.62 | 28.59 | 138 | 东方财富 | 2023-09-20 三 | 15.27 | 15.31 | 15.25 | 15.37 | 15.21 | -0.39% | 0.72% | 970491 | 148585万 | 2048.19 | 2418.19 | 29.17 | 139 | 东方财富 | 2023-09-19 二 | 15.37 | 15.40 | 15.31 | 15.42 | 15.22 | -0.58% | 0.91% | 1221512 | 187229万 | 2056.24 | 2427.71 | 29.28 | 140 | 东方财富 | 2023-09-18 一 | 15.31 | 15.39 | 15.40 | 15.52 | 15.18 | 0.06% | 0.96% | 1295227 | 199388万 | 2068.33 | 2441.98 | 29.46 | 141 | 东方财富 | 2023-09-15 五 | 15.46 | 15.41 | 15.39 | 15.54 | 15.33 | -0.13% | 1.01% | 1362365 | 210295万 | 2066.99 | 2440.39 | 29.44 | 142 | 东方财富 | 2023-09-14 四 | 15.43 | 15.38 | 15.41 | 15.47 | 15.31 | 0.20% | 0.87% | 1173508 | 180522万 | 2069.68 | 2443.56 | 29.47 | 143 | 东方财富 | 2023-09-13 三 | 15.57 | 15.60 | 15.38 | 15.65 | 15.31 | -1.41% | 1.21% | 1628437 | 251642万 | 2065.65 | 2438.81 | 29.42 | 144 | 东方财富 | 2023-09-12 二 | 15.75 | 15.82 | 15.60 | 15.76 | 15.59 | -1.39% | 1.11% | 1489527 | 233334万 | 2095.19 | 2473.69 | 29.84 | 145 | 东方财富 | 2023-09-11 一 | 15.68 | 15.68 | 15.82 | 15.95 | 15.53 | 0.89% | 1.70% | 2285210 | 360247万 | 2124.74 | 2508.58 | 30.26 | 146 | 东方财富 | 2023-09-08 五 | 15.60 | 15.64 | 15.68 | 15.75 | 15.48 | 0.26% | 1.10% | 1474619 | 229891万 | 2105.94 | 2486.38 | 29.99 | 147 | 东方财富 | 2023-09-07 四 | 15.70 | 15.73 | 15.64 | 15.86 | 15.60 | -0.57% | 1.33% | 1782047 | 280388万 | 2100.57 | 2480.03 | 29.91 | 148 | 东方财富 | 2023-09-06 三 | 15.81 | 15.89 | 15.73 | 15.82 | 15.57 | -1.01% | 1.50% | 2008972 | 315340万 | 2112.65 | 2494.31 | 30.09 | 149 | 东方财富 | 2023-09-05 二 | 15.99 | 16.10 | 15.89 | 16.00 | 15.84 | -1.30% | 1.28% | 1725334 | 274290万 | 2134.14 | 2519.68 | 30.39 | 150 | 东方财富 | 2023-09-04 一 | 16.05 | 15.98 | 16.10 | 16.18 | 15.84 | 0.75% | 1.72% | 2313356 | 371206万 | 2162.35 | 2552.98 | 30.79 | 151 | 东方财富 | 2023-09-01 五 | 15.99 | 15.87 | 15.98 | 16.20 | 15.89 | 0.69% | 1.69% | 2270338 | 364162万 | 2146.23 | 2533.95 | 30.56 | 152 | 东方财富 | 2023-08-31 四 | 16.20 | 16.22 | 15.87 | 16.33 | 15.87 | -2.16% | 2.07% | 2781441 | 446039万 | 2131.46 | 2516.51 | 30.35 | 153 | 东方财富 | 2023-08-30 三 | 16.47 | 16.66 | 16.22 | 16.54 | 16.18 | -2.64% | 3.02% | 4054001 | 662036万 | 2178.46 | 2572 | 31.02 | 154 | 东方财富 | 2023-08-29 二 | 16.15 | 16.40 | 16.66 | 16.97 | 15.96 | 1.59% | 5.05% | 6788413 | 1116085万 | 2237.56 | 2641.78 | 31.87 | 155 | 东方财富 | 2023-08-28 一 | 18.40 | 15.79 | 16.40 | 18.40 | 16.32 | 3.86% | 8.91% | 11969649 | 2064336万 | 2202.64 | 2600.55 | 31.37 | 156 | 东方财富 | 2023-08-25 五 | 15.70 | 15.62 | 15.79 | 15.96 | 15.66 | 1.09% | 2.08% | 2794987 | 441444万 | 2120.71 | 2503.82 | 30.2 | 157 | 东方财富 | 2023-08-23 三 | 15.50 | 15.66 | 15.34 | 15.58 | 15.34 | -2.04% | 1.50% | 2001232 | 308939万 | 2041.99 | 2432.46 | 29.34 | 158 | 东方财富 | 2023-08-22 二 | 15.50 | 15.36 | 15.66 | 15.87 | 15.32 | 1.95% | 2.45% | 3267280 | 508431万 | 2084.59 | 2483.21 | 29.95 |
|
行情刷新 | 流通股东
|