| 股票名称 | 代码 300076 | 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 | GQY视讯 | 2024-05-21 二 | 3.77 | 3.69 | 3.79 | 3.89 | 3.72 | 2.71% | 4.91% | 207979 | 7870万 | 16.07 | 16.07 | -96.95 | 2 | GQY视讯 | 2024-05-20 一 | 3.80 | 3.84 | 3.69 | 3.84 | 3.67 | -3.91% | 4.59% | 194623 | 7265万 | 15.65 | 15.65 | -94.4 | 3 | GQY视讯 | 2024-05-17 五 | 3.73 | 3.67 | 3.84 | 3.85 | 3.63 | 4.63% | 3.89% | 165073 | 6216万 | 16.28 | 16.28 | -98.23 | 4 | GQY视讯 | 2024-05-16 四 | 3.62 | 3.60 | 3.67 | 3.71 | 3.60 | 1.94% | 2.56% | 108373 | 3979万 | 15.56 | 15.56 | -93.89 | 5 | GQY视讯 | 2024-05-15 三 | 3.59 | 3.61 | 3.60 | 3.69 | 3.55 | -0.28% | 2.44% | 103363 | 3753万 | 15.26 | 15.26 | -92.09 | 6 | GQY视讯 | 2024-05-14 二 | 3.49 | 3.47 | 3.61 | 3.64 | 3.49 | 4.03% | 3.07% | 130357 | 4675万 | 15.31 | 15.31 | -92.35 | 7 | GQY视讯 | 2024-05-13 一 | 3.65 | 3.67 | 3.47 | 3.65 | 3.46 | -5.45% | 3.60% | 152676 | 5366万 | 14.71 | 14.71 | -88.77 | 8 | GQY视讯 | 2024-05-10 五 | 3.78 | 3.76 | 3.67 | 3.84 | 3.65 | -2.39% | 3.14% | 133221 | 4944万 | 15.56 | 15.56 | -93.89 | 9 | GQY视讯 | 2024-05-09 四 | 3.73 | 3.73 | 3.76 | 3.80 | 3.71 | 0.80% | 2.53% | 107428 | 4036万 | 15.94 | 15.94 | -96.19 | 10 | GQY视讯 | 2024-05-08 三 | 3.82 | 3.83 | 3.73 | 3.85 | 3.70 | -2.61% | 3.47% | 146994 | 5502万 | 15.82 | 15.82 | -95.42 | 11 | GQY视讯 | 2024-05-06 一 | 3.95 | 3.88 | 3.89 | 3.99 | 3.82 | 0.26% | 4.14% | 175601 | 6819万 | 16.49 | 16.49 | -99.51 | 12 | GQY视讯 | 2024-04-30 二 | 3.93 | 3.93 | 3.88 | 3.97 | 3.80 | -1.27% | 3.37% | 142873 | 5529万 | 16.45 | 16.45 | -99.26 | 13 | GQY视讯 | 2024-04-29 一 | 3.76 | 3.76 | 3.93 | 3.95 | 3.75 | 4.52% | 3.42% | 144892 | 5637万 | 16.66 | 16.66 | -100.54 | 14 | GQY视讯 | 2024-04-26 五 | 3.69 | 3.69 | 3.76 | 3.79 | 3.62 | 1.90% | 3.45% | 146321 | 5462万 | 15.94 | 15.94 | -96.19 | 15 | GQY视讯 | 2024-04-25 四 | 3.66 | 3.69 | 3.69 | 3.73 | 3.64 | 0.00% | 3.40% | 144225 | 5324万 | 15.65 | 15.65 | -94.4 | 16 | GQY视讯 | 2024-04-24 三 | 3.55 | 3.51 | 3.69 | 3.72 | 3.54 | 5.13% | 4.12% | 174861 | 6396万 | 15.65 | 15.65 | -94.4 | 17 | GQY视讯 | 2024-04-23 二 | 3.42 | 3.43 | 3.51 | 3.54 | 3.42 | 2.33% | 3.55% | 150410 | 5255万 | 14.88 | 14.88 | -89.79 | 18 | GQY视讯 | 2024-04-22 一 | 3.59 | 3.63 | 3.43 | 3.59 | 3.38 | -5.51% | 4.68% | 198265 | 6848万 | 14.54 | 14.54 | -87.75 | 19 | GQY视讯 | 2024-04-19 五 | 3.58 | 3.59 | 3.63 | 3.73 | 3.56 | 1.11% | 4.56% | 193337 | 6999万 | 15.39 | 15.39 | -92.86 | 20 | GQY视讯 | 2024-04-18 四 | 3.80 | 3.78 | 3.59 | 3.82 | 3.55 | -5.03% | 5.81% | 246387 | 8977万 | 15.22 | 15.22 | -91.84 | 21 | GQY视讯 | 2024-04-17 三 | 3.22 | 3.15 | 3.78 | 3.78 | 3.22 | 20.00% | 7.76% | 329060 | 11725万 | 16.03 | 16.03 | -96.7 | 22 | GQY视讯 | 2024-04-16 二 | 3.55 | 3.59 | 3.15 | 3.58 | 3.14 | -12.26% | 6.16% | 261115 | 8559万 | 13.36 | 13.36 | -80.58 | 23 | GQY视讯 | 2024-04-15 一 | 3.95 | 4.00 | 3.59 | 3.98 | 3.44 | -10.25% | 6.83% | 289701 | 10603万 | 15.22 | 15.22 | -91.84 | 24 | GQY视讯 | 2024-04-12 五 | 4.05 | 4.07 | 4.00 | 4.14 | 3.98 | -1.72% | 3.63% | 154109 | 6265万 | 16.96 | 16.96 | -102.33 | 25 | GQY视讯 | 2024-04-11 四 | 3.99 | 4.01 | 4.07 | 4.11 | 3.94 | 1.50% | 4.19% | 177807 | 7219万 | 17.26 | 17.26 | -104.12 | 26 | GQY视讯 | 2024-04-10 三 | 4.22 | 4.17 | 4.01 | 4.23 | 3.94 | -3.84% | 5.74% | 243576 | 9883万 | 17 | 17 | -102.58 | 27 | GQY视讯 | 2024-04-09 二 | 4.15 | 4.17 | 4.17 | 4.25 | 4.11 | 0.00% | 4.12% | 174750 | 7286万 | 17.68 | 17.68 | -112.62 | 28 | GQY视讯 | 2024-04-08 一 | 4.41 | 4.45 | 4.17 | 4.43 | 4.14 | -6.29% | 5.77% | 244466 | 10384万 | 17.68 | 17.68 | -112.62 | 29 | GQY视讯 | 2024-04-03 三 | 4.60 | 4.61 | 4.45 | 4.64 | 4.39 | -3.47% | 5.88% | 249327 | 11131万 | 18.87 | 18.87 | -120.18 | 30 | GQY视讯 | 2024-04-02 二 | 4.54 | 4.54 | 4.61 | 4.85 | 4.44 | 1.54% | 8.99% | 381161 | 17749万 | 19.55 | 19.55 | -124.5 | 31 | GQY视讯 | 2024-04-01 一 | 4.41 | 4.37 | 4.54 | 4.56 | 4.41 | 3.89% | 5.01% | 212397 | 9541万 | 19.25 | 19.25 | -122.61 | 32 | GQY视讯 | 2024-03-29 五 | 4.28 | 4.28 | 4.37 | 4.43 | 4.27 | 2.10% | 4.14% | 175718 | 7625万 | 18.53 | 18.53 | -118.02 | 33 | GQY视讯 | 2024-03-28 四 | 4.12 | 4.11 | 4.28 | 4.31 | 4.12 | 4.14% | 4.65% | 197242 | 8371万 | 18.15 | 18.15 | -115.59 | 34 | GQY视讯 | 2024-03-27 三 | 4.37 | 4.39 | 4.11 | 4.38 | 4.11 | -6.38% | 4.83% | 204845 | 8640万 | 17.43 | 17.43 | -110.99 | 35 | GQY视讯 | 2024-03-26 二 | 4.49 | 4.51 | 4.39 | 4.52 | 4.29 | -2.66% | 6.20% | 262925 | 11545万 | 18.61 | 18.61 | -118.56 | 36 | GQY视讯 | 2024-03-25 一 | 4.55 | 4.56 | 4.51 | 4.75 | 4.43 | -1.10% | 8.56% | 363003 | 16598万 | 19.12 | 19.12 | -121.8 | 37 | GQY视讯 | 2024-03-22 五 | 4.70 | 4.75 | 4.56 | 4.72 | 4.53 | -4.00% | 7.04% | 298525 | 13739万 | 19.33 | 19.33 | -123.15 | 38 | GQY视讯 | 2024-03-21 四 | 4.56 | 4.56 | 4.75 | 4.83 | 4.48 | 4.17% | 9.63% | 408271 | 18999万 | 20.14 | 20.14 | -128.28 | 39 | GQY视讯 | 2024-03-20 三 | 4.46 | 4.47 | 4.56 | 4.56 | 4.46 | 2.01% | 4.15% | 176148 | 7973万 | 19.33 | 19.33 | -123.15 | 40 | GQY视讯 | 2024-03-19 二 | 4.49 | 4.50 | 4.47 | 4.56 | 4.45 | -0.67% | 4.90% | 207551 | 9331万 | 18.95 | 18.95 | -120.72 | 41 | GQY视讯 | 2024-03-18 一 | 4.40 | 4.37 | 4.50 | 4.51 | 4.38 | 2.97% | 5.97% | 253136 | 11254万 | 19.08 | 19.08 | -121.53 | 42 | GQY视讯 | 2024-03-15 五 | 4.28 | 4.32 | 4.37 | 4.38 | 4.23 | 1.16% | 4.12% | 174600 | 7528万 | 18.53 | 18.53 | -118.02 | 43 | GQY视讯 | 2024-03-14 四 | 4.34 | 4.37 | 4.32 | 4.42 | 4.22 | -1.14% | 5.58% | 236629 | 10207万 | 18.32 | 18.32 | -116.67 | 44 | GQY视讯 | 2024-03-08 五 | 4.18 | 4.16 | 4.18 | 4.23 | 4.08 | 0.48% | 5.81% | 246283 | 10243万 | 17.72 | 17.72 | -112.89 | 45 | GQY视讯 | 2024-03-07 四 | 4.12 | 4.08 | 4.16 | 4.35 | 4.10 | 1.96% | 8.61% | 364894 | 15301万 | 17.64 | 17.64 | -112.34 | 46 | GQY视讯 | 2024-03-06 三 | 4.00 | 4.00 | 4.08 | 4.12 | 4.00 | 2.00% | 5.01% | 212403 | 8651万 | 17.3 | 17.3 | -110.18 | 47 | GQY视讯 | 2024-03-05 二 | 4.16 | 4.16 | 4.00 | 4.17 | 3.98 | -3.85% | 5.32% | 225727 | 9168万 | 16.96 | 16.96 | -108.02 | 48 | GQY视讯 | 2024-03-04 一 | 4.22 | 4.21 | 4.16 | 4.23 | 4.03 | -1.19% | 6.22% | 263674 | 10891万 | 17.64 | 17.64 | -112.34 | 49 | GQY视讯 | 2024-03-01 五 | 4.22 | 4.20 | 4.21 | 4.27 | 4.14 | 0.24% | 7.26% | 307824 | 12937万 | 17.85 | 17.85 | -113.7 | 50 | GQY视讯 | 2024-02-29 四 | 4.03 | 4.02 | 4.20 | 4.23 | 3.98 | 4.48% | 8.72% | 369841 | 15328万 | 17.81 | 17.81 | -113.43 | 51 | GQY视讯 | 2024-02-28 三 | 4.48 | 4.55 | 4.02 | 4.65 | 3.98 | -11.65% | 14.81% | 627819 | 27362万 | 17.04 | 17.04 | -108.56 | 52 | GQY视讯 | 2024-02-27 二 | 4.41 | 4.57 | 4.55 | 4.58 | 4.31 | -0.44% | 12.34% | 523122 | 23214万 | 19.29 | 19.29 | -122.88 | 53 | GQY视讯 | 2024-02-26 一 | 4.29 | 4.30 | 4.57 | 4.68 | 4.13 | 6.28% | 15.22% | 645159 | 28363万 | 19.38 | 19.38 | -123.42 | 54 | GQY视讯 | 2024-02-23 五 | 3.94 | 3.95 | 4.30 | 4.42 | 3.87 | 8.86% | 14.39% | 610044 | 25277万 | 18.23 | 18.23 | -116.13 | 55 | GQY视讯 | 2024-02-22 四 | 3.66 | 3.76 | 3.95 | 3.95 | 3.66 | 5.05% | 11.24% | 476758 | 18307万 | 16.75 | 16.75 | -106.67 | 56 | GQY视讯 | 2024-02-21 三 | 3.60 | 3.58 | 3.76 | 4.20 | 3.60 | 5.03% | 13.12% | 556306 | 21561万 | 15.94 | 15.94 | -101.54 | 57 | GQY视讯 | 2024-02-20 二 | 3.40 | 3.42 | 3.58 | 3.58 | 3.31 | 4.68% | 7.99% | 338935 | 11671万 | 15.18 | 15.18 | -96.68 | 58 | GQY视讯 | 2024-02-19 一 | 3.20 | 3.15 | 3.42 | 3.52 | 3.20 | 8.57% | 8.60% | 364527 | 12197万 | 14.5 | 14.5 | -92.36 | 59 | GQY视讯 | 2024-02-08 四 | 2.74 | 2.81 | 3.15 | 3.16 | 2.70 | 12.10% | 7.80% | 330786 | 9798万 | 13.36 | 13.36 | -85.07 | 60 | GQY视讯 | 2024-02-07 三 | 3.09 | 3.08 | 2.81 | 3.15 | 2.71 | -8.77% | 7.68% | 325715 | 9468万 | 11.91 | 11.91 | -75.89 | 61 | GQY视讯 | 2024-02-06 二 | 2.99 | 3.08 | 3.08 | 3.19 | 2.70 | 0.00% | 9.03% | 383018 | 11254万 | 13.06 | 13.06 | -83.18 | 62 | GQY视讯 | 2024-02-05 一 | 3.63 | 3.68 | 3.08 | 3.64 | 3.03 | -16.30% | 9.75% | 413411 | 13262万 | 13.06 | 13.06 | -83.18 | 63 | GQY视讯 | 2024-02-02 五 | 3.93 | 3.92 | 3.68 | 4.09 | 3.50 | -6.12% | 7.55% | 320102 | 12209万 | 15.6 | 15.6 | -99.38 | 64 | GQY视讯 | 2024-02-01 四 | 3.93 | 4.00 | 3.92 | 4.01 | 3.85 | -2.00% | 5.77% | 244756 | 9621万 | 16.62 | 16.62 | -105.86 | 65 | GQY视讯 | 2024-01-31 三 | 4.33 | 4.30 | 4.00 | 4.33 | 3.93 | -6.98% | 7.07% | 299601 | 12244万 | 16.96 | 16.96 | -108.02 | 66 | GQY视讯 | 2024-01-30 二 | 4.57 | 4.61 | 4.30 | 4.58 | 4.29 | -6.72% | 6.62% | 280593 | 12346万 | 18.23 | 18.23 | -116.13 | 67 | GQY视讯 | 2024-01-29 一 | 5.00 | 4.99 | 4.61 | 5.05 | 4.57 | -7.62% | 8.64% | 366468 | 17360万 | 19.55 | 19.55 | -124.5 | 68 | GQY视讯 | 2024-01-26 五 | 5.06 | 5.14 | 4.99 | 5.15 | 4.94 | -2.92% | 10.56% | 447840 | 22521万 | 21.16 | 21.16 | -134.76 | 69 | GQY视讯 | 2024-01-25 四 | 4.87 | 4.80 | 5.14 | 5.16 | 4.81 | 7.08% | 12.94% | 548737 | 27495万 | 21.79 | 21.79 | -138.81 | 70 | GQY视讯 | 2024-01-24 三 | 4.66 | 4.66 | 4.80 | 4.83 | 4.58 | 3.00% | 8.41% | 356481 | 16811万 | 20.35 | 20.35 | -129.63 | 71 | GQY视讯 | 2024-01-23 二 | 4.75 | 4.78 | 4.66 | 4.77 | 4.60 | -2.51% | 8.05% | 341486 | 15938万 | 19.76 | 19.76 | -125.85 | 72 | GQY视讯 | 2024-01-22 一 | 5.15 | 5.22 | 4.78 | 5.31 | 4.71 | -8.43% | 10.44% | 442658 | 22135万 | 20.27 | 20.27 | -129.09 | 73 | GQY视讯 | 2024-01-19 五 | 5.51 | 5.57 | 5.22 | 5.54 | 5.21 | -6.28% | 11.00% | 466566 | 24809万 | 22.13 | 22.13 | -140.97 | 74 | GQY视讯 | 2024-01-18 四 | 5.59 | 5.70 | 5.57 | 5.61 | 5.30 | -2.28% | 11.01% | 466891 | 25646万 | 23.62 | 23.62 | -150.42 | 75 | GQY视讯 | 2024-01-17 三 | 6.03 | 6.12 | 5.70 | 6.10 | 5.68 | -6.86% | 14.77% | 626221 | 36591万 | 24.17 | 24.17 | -153.93 | 76 | GQY视讯 | 2024-01-16 二 | 5.87 | 5.77 | 6.12 | 6.35 | 5.87 | 6.07% | 21.94% | 930045 | 56556万 | 25.95 | 25.95 | -165.28 | 77 | GQY视讯 | 2024-01-15 一 | 5.71 | 5.82 | 5.77 | 5.94 | 5.70 | -0.86% | 11.07% | 469444 | 27324万 | 24.46 | 24.46 | -155.82 | 78 | GQY视讯 | 2024-01-12 五 | 6.16 | 6.26 | 5.82 | 6.20 | 5.79 | -7.03% | 18.22% | 772645 | 46131万 | 24.68 | 24.68 | -157.17 | 79 | GQY视讯 | 2024-01-11 四 | 6.05 | 6.41 | 6.26 | 6.30 | 5.86 | -2.34% | 22.30% | 945326 | 57857万 | 26.54 | 26.54 | -169.06 | 80 | GQY视讯 | 2024-01-10 三 | 6.74 | 6.80 | 6.41 | 6.86 | 5.94 | -5.74% | 30.38% | 1288167 | 80632万 | 27.18 | 27.18 | -173.11 | 81 | GQY视讯 | 2024-01-09 二 | 6.50 | 6.40 | 6.80 | 7.54 | 6.45 | 6.25% | 34.53% | 1463952 | 102287万 | 28.83 | 28.83 | -183.64 | 82 | GQY视讯 | 2024-01-08 一 | 5.33 | 5.33 | 6.40 | 6.40 | 5.26 | 20.08% | 14.00% | 593529 | 35264万 | 27.14 | 27.14 | -172.84 | 83 | GQY视讯 | 2024-01-05 五 | 5.45 | 5.44 | 5.33 | 5.48 | 5.28 | -2.02% | 1.63% | 69136 | 3718万 | 22.6 | 22.6 | -143.94 | 84 | GQY视讯 | 2024-01-04 四 | 5.45 | 5.48 | 5.44 | 5.49 | 5.39 | -0.73% | 1.67% | 70803 | 3843万 | 23.07 | 23.07 | -146.91 | 85 | GQY视讯 | 2024-01-03 三 | 5.51 | 5.55 | 5.48 | 5.60 | 5.41 | -1.26% | 2.34% | 99380 | 5456万 | 23.24 | 23.24 | -147.99 | 86 | GQY视讯 | 2024-01-02 二 | 5.49 | 5.46 | 5.55 | 5.67 | 5.47 | 1.65% | 2.93% | 124105 | 6870万 | 23.53 | 23.53 | -149.88 | 87 | GQY视讯 | 2023-12-29 五 | 5.24 | 5.24 | 5.46 | 5.49 | 5.22 | 4.20% | 2.93% | 124024 | 6705万 | 23.15 | 23.15 | -147.45 | 88 | GQY视讯 | 2023-12-28 四 | 5.25 | 5.26 | 5.24 | 5.29 | 5.11 | -0.38% | 2.51% | 106356 | 5546万 | 22.22 | 22.22 | -141.51 | 89 | GQY视讯 | 2023-12-27 三 | 5.13 | 5.12 | 5.26 | 5.33 | 5.08 | 2.73% | 2.76% | 117136 | 6116万 | 22.3 | 22.3 | -142.05 | 90 | GQY视讯 | 2023-12-26 二 | 5.29 | 5.27 | 5.12 | 5.29 | 5.07 | -2.85% | 1.85% | 78516 | 4025万 | 21.71 | 21.71 | -138.27 | 91 | GQY视讯 | 2023-12-25 一 | 5.22 | 5.19 | 5.27 | 5.29 | 5.15 | 1.54% | 2.19% | 92988 | 4872万 | 22.34 | 22.34 | -142.32 | 92 | GQY视讯 | 2023-12-22 五 | 5.34 | 5.32 | 5.19 | 5.38 | 5.17 | -2.44% | 2.26% | 95856 | 5044万 | 22.01 | 22.01 | -140.16 | 93 | GQY视讯 | 2023-12-21 四 | 5.34 | 5.38 | 5.32 | 5.40 | 5.22 | -1.12% | 2.30% | 97414 | 5153万 | 22.56 | 22.56 | -143.67 | 94 | GQY视讯 | 2023-12-20 三 | 5.43 | 5.40 | 5.38 | 5.48 | 5.35 | -0.37% | 2.00% | 84688 | 4579万 | 22.81 | 22.81 | -145.29 | 95 | GQY视讯 | 2023-12-19 二 | 5.38 | 5.35 | 5.40 | 5.44 | 5.31 | 0.93% | 1.67% | 70873 | 3807万 | 22.9 | 22.9 | -145.83 | 96 | GQY视讯 | 2023-12-18 一 | 5.53 | 5.51 | 5.35 | 5.53 | 5.32 | -2.90% | 1.80% | 76283 | 4115万 | 22.68 | 22.68 | -144.48 | 97 | GQY视讯 | 2023-12-15 五 | 5.55 | 5.51 | 5.51 | 5.55 | 5.42 | 0.00% | 1.77% | 75173 | 4136万 | 23.36 | 23.36 | -148.8 | 98 | GQY视讯 | 2023-12-14 四 | 5.63 | 5.55 | 5.51 | 5.63 | 5.48 | -0.72% | 2.14% | 90539 | 5007万 | 23.36 | 23.36 | -148.8 | 99 | GQY视讯 | 2023-12-13 三 | 5.56 | 5.57 | 5.55 | 5.64 | 5.52 | -0.36% | 1.87% | 79295 | 4422万 | 23.53 | 23.53 | -149.88 | 100 | GQY视讯 | 2023-12-12 二 | 5.46 | 5.46 | 5.57 | 5.57 | 5.44 | 2.01% | 1.79% | 75722 | 4170万 | 23.62 | 23.62 | -150.42 | 101 | GQY视讯 | 2023-12-11 一 | 5.39 | 5.40 | 5.46 | 5.47 | 5.35 | 1.11% | 1.93% | 81686 | 4432万 | 23.15 | 23.15 | -147.45 | 102 | GQY视讯 | 2023-12-08 五 | 5.58 | 5.53 | 5.40 | 5.58 | 5.38 | -2.35% | 2.09% | 88728 | 4841万 | 22.9 | 22.9 | -145.83 | 103 | GQY视讯 | 2023-12-07 四 | 5.50 | 5.49 | 5.53 | 5.56 | 5.45 | 0.73% | 1.52% | 64502 | 3551万 | 23.45 | 23.45 | -149.34 | 104 | GQY视讯 | 2023-12-06 三 | 5.44 | 5.44 | 5.49 | 5.54 | 5.43 | 0.92% | 1.87% | 79339 | 4356万 | 23.28 | 23.28 | -148.26 | 105 | GQY视讯 | 2023-12-05 二 | 5.61 | 5.63 | 5.44 | 5.62 | 5.41 | -3.37% | 1.63% | 69125 | 3802万 | 23.07 | 23.07 | -146.91 | 106 | GQY视讯 | 2023-12-04 一 | 5.61 | 5.59 | 5.63 | 5.68 | 5.58 | 0.72% | 2.23% | 94751 | 5335万 | 23.87 | 23.87 | -152.04 | 107 | GQY视讯 | 2023-12-01 五 | 5.53 | 5.53 | 5.59 | 5.62 | 5.48 | 1.08% | 1.86% | 78671 | 4382万 | 23.7 | 23.7 | -150.96 | 108 | GQY视讯 | 2023-11-30 四 | 5.52 | 5.53 | 5.53 | 5.59 | 5.46 | 0.00% | 2.06% | 87263 | 4809万 | 23.45 | 23.45 | -149.34 | 109 | GQY视讯 | 2023-11-29 三 | 5.59 | 5.59 | 5.53 | 5.66 | 5.50 | -1.07% | 1.93% | 81796 | 4556万 | 23.45 | 23.45 | -149.34 | 110 | GQY视讯 | 2023-11-28 二 | 5.56 | 5.54 | 5.59 | 5.74 | 5.55 | 0.90% | 2.69% | 114239 | 6427万 | 23.7 | 23.7 | -150.96 | 111 | GQY视讯 | 2023-11-24 五 | 5.61 | 5.62 | 5.50 | 5.62 | 5.47 | -2.14% | 2.92% | 123721 | 6828万 | 23.32 | 23.32 | -148.53 | 112 | GQY视讯 | 2023-11-23 四 | 5.65 | 5.61 | 5.62 | 5.68 | 5.56 | 0.18% | 3.38% | 143395 | 8057万 | 23.83 | 23.83 | -151.77 | 113 | GQY视讯 | 2023-11-22 三 | 5.70 | 5.71 | 5.61 | 5.74 | 5.60 | -1.75% | 3.61% | 152951 | 8636万 | 23.79 | 23.79 | -151.5 | 114 | GQY视讯 | 2023-11-21 二 | 5.83 | 5.86 | 5.71 | 5.87 | 5.66 | -2.56% | 5.92% | 251175 | 14365万 | 24.21 | 24.21 | -154.2 | 115 | GQY视讯 | 2023-11-20 一 | 5.78 | 5.77 | 5.86 | 5.95 | 5.72 | 1.56% | 8.82% | 374026 | 21856万 | 24.85 | 24.85 | -158.26 | 116 | GQY视讯 | 2023-11-17 五 | 5.60 | 5.61 | 5.77 | 6.19 | 5.54 | 2.85% | 11.35% | 481340 | 28119万 | 24.46 | 24.46 | -155.82 | 117 | GQY视讯 | 2023-11-16 四 | 5.41 | 5.41 | 5.61 | 5.79 | 5.37 | 3.70% | 5.47% | 232112 | 12976万 | 23.79 | 23.79 | -151.5 | 118 | GQY视讯 | 2023-11-15 三 | 5.44 | 5.41 | 5.41 | 5.46 | 5.38 | 0.00% | 1.75% | 74029 | 4007万 | 22.94 | 22.94 | -146.1 | 119 | GQY视讯 | 2023-11-14 二 | 5.40 | 5.38 | 5.41 | 5.46 | 5.35 | 0.56% | 1.89% | 80335 | 4344万 | 22.94 | 22.94 | -146.1 | 120 | GQY视讯 | 2023-11-13 一 | 5.34 | 5.31 | 5.38 | 5.42 | 5.31 | 1.32% | 2.52% | 106822 | 5740万 | 22.81 | 22.81 | -145.29 | 121 | GQY视讯 | 2023-11-10 五 | 5.36 | 5.33 | 5.31 | 5.37 | 5.25 | -0.38% | 2.19% | 93013 | 4944万 | 22.51 | 22.51 | -143.4 | 122 | GQY视讯 | 2023-11-09 四 | 5.43 | 5.43 | 5.33 | 5.52 | 5.30 | -1.84% | 3.15% | 133600 | 7189万 | 22.6 | 22.6 | -143.94 | 123 | GQY视讯 | 2023-11-08 三 | 5.39 | 5.34 | 5.43 | 5.47 | 5.34 | 1.69% | 3.62% | 153502 | 8299万 | 23.02 | 23.02 | -146.64 | 124 | GQY视讯 | 2023-11-07 二 | 5.21 | 5.22 | 5.34 | 5.44 | 5.20 | 2.30% | 3.78% | 160226 | 8535万 | 22.64 | 22.64 | -144.21 | 125 | GQY视讯 | 2023-11-06 一 | 5.13 | 5.10 | 5.22 | 5.23 | 5.11 | 2.35% | 1.95% | 82753 | 4288万 | 22.13 | 22.13 | -140.97 | 126 | GQY视讯 | 2023-11-03 五 | 5.00 | 4.95 | 5.10 | 5.13 | 4.97 | 3.03% | 2.58% | 109479 | 5565万 | 21.62 | 21.62 | -137.73 | 127 | GQY视讯 | 2023-11-02 四 | 5.02 | 4.99 | 4.95 | 5.10 | 4.91 | -0.80% | 2.88% | 122028 | 6119万 | 20.99 | 20.99 | -133.68 | 128 | GQY视讯 | 2023-11-01 三 | 4.95 | 4.96 | 4.99 | 5.08 | 4.95 | 0.60% | 2.38% | 100770 | 5064万 | 21.16 | 21.16 | -134.76 | 129 | GQY视讯 | 2023-10-31 二 | 5.00 | 4.98 | 4.96 | 5.08 | 4.94 | -0.40% | 2.52% | 106933 | 5341万 | 21.03 | 21.03 | -133.95 | 130 | GQY视讯 | 2023-10-30 一 | 4.84 | 4.84 | 4.98 | 4.98 | 4.77 | 2.89% | 4.71% | 199779 | 9766万 | 21.12 | 21.12 | -134.49 | 131 | GQY视讯 | 2023-10-27 五 | 5.13 | 5.15 | 4.84 | 5.13 | 4.75 | -6.02% | 6.38% | 270497 | 13095万 | 20.52 | 20.52 | -130.71 | 132 | GQY视讯 | 2023-10-26 四 | 5.10 | 5.16 | 5.15 | 5.21 | 5.10 | -0.19% | 1.38% | 58500 | 3008万 | 21.84 | 21.84 | -139.08 | 133 | GQY视讯 | 2023-10-25 三 | 5.08 | 5.05 | 5.16 | 5.22 | 5.01 | 2.18% | 1.60% | 67767 | 3484万 | 21.88 | 21.88 | -182.01 | 134 | GQY视讯 | 2023-10-24 二 | 4.95 | 4.95 | 5.05 | 5.07 | 4.88 | 2.02% | 1.53% | 64811 | 3244万 | 21.41 | 21.41 | -178.13 | 135 | GQY视讯 | 2023-10-23 一 | 5.05 | 5.05 | 4.95 | 5.08 | 4.91 | -1.98% | 1.89% | 80026 | 3981万 | 20.99 | 20.99 | -174.61 | 136 | GQY视讯 | 2023-10-20 五 | 5.19 | 5.20 | 5.05 | 5.26 | 5.02 | -2.88% | 1.82% | 77087 | 3934万 | 21.41 | 21.41 | -178.13 | 137 | GQY视讯 | 2023-10-19 四 | 5.15 | 5.18 | 5.20 | 5.38 | 5.13 | 0.39% | 2.04% | 86601 | 4572万 | 22.05 | 22.05 | -183.42 | 138 | GQY视讯 | 2023-10-18 三 | 5.27 | 5.29 | 5.18 | 5.28 | 5.15 | -2.08% | 1.43% | 60446 | 3141万 | 21.96 | 21.96 | -182.72 | 139 | GQY视讯 | 2023-10-17 二 | 5.32 | 5.34 | 5.29 | 5.34 | 5.26 | -0.94% | 1.53% | 64920 | 3437万 | 22.43 | 22.43 | -186.6 | 140 | GQY视讯 | 2023-10-16 一 | 5.35 | 5.35 | 5.34 | 5.37 | 5.27 | -0.19% | 1.87% | 79078 | 4210万 | 22.64 | 22.64 | -188.36 | 141 | GQY视讯 | 2023-10-13 五 | 5.33 | 5.36 | 5.35 | 5.40 | 5.31 | -0.19% | 2.03% | 85906 | 4609万 | 22.68 | 22.68 | -188.71 | 142 | GQY视讯 | 2023-10-12 四 | 5.36 | 5.32 | 5.36 | 5.39 | 5.28 | 0.75% | 2.03% | 86224 | 4609万 | 22.73 | 22.73 | -189.07 | 143 | GQY视讯 | 2023-10-11 三 | 5.32 | 5.32 | 5.32 | 5.38 | 5.24 | 0.00% | 2.10% | 89052 | 4746万 | 22.56 | 22.56 | -187.66 | 144 | GQY视讯 | 2023-10-10 二 | 5.29 | 5.29 | 5.32 | 5.38 | 5.27 | 0.57% | 2.46% | 104098 | 5557万 | 22.56 | 22.56 | -187.66 | 145 | GQY视讯 | 2023-10-09 一 | 5.30 | 5.30 | 5.29 | 5.37 | 5.23 | -0.19% | 2.19% | 92821 | 4903万 | 22.43 | 22.43 | -186.6 | 146 | GQY视讯 | 2023-09-28 四 | 5.16 | 5.19 | 5.30 | 5.31 | 5.16 | 2.12% | 1.90% | 80754 | 4258万 | 22.47 | 22.47 | -186.95 | 147 | GQY视讯 | 2023-09-27 三 | 5.20 | 5.11 | 5.19 | 5.27 | 5.10 | 1.57% | 2.14% | 90600 | 4699万 | 22.01 | 22.01 | -183.07 | 148 | GQY视讯 | 2023-09-26 二 | 5.18 | 5.16 | 5.11 | 5.20 | 5.11 | -0.97% | 1.11% | 47274 | 2435万 | 21.67 | 21.67 | -180.25 | 149 | GQY视讯 | 2023-09-25 一 | 5.21 | 5.21 | 5.16 | 5.25 | 5.11 | -0.96% | 1.46% | 61909 | 3201万 | 21.88 | 21.88 | -182.01 | 150 | GQY视讯 | 2023-09-22 五 | 5.10 | 5.15 | 5.21 | 5.21 | 5.10 | 1.17% | 1.76% | 74637 | 3867万 | 22.09 | 22.09 | -183.78 | 151 | GQY视讯 | 2023-09-21 四 | 5.05 | 5.10 | 5.15 | 5.19 | 5.05 | 0.98% | 2.14% | 90714 | 4665万 | 21.84 | 21.84 | -181.66 | 152 | GQY视讯 | 2023-09-20 三 | 5.10 | 5.12 | 5.10 | 5.19 | 5.07 | -0.39% | 1.50% | 63458 | 3251万 | 21.62 | 21.62 | -179.9 | 153 | GQY视讯 | 2023-09-19 二 | 5.14 | 5.18 | 5.12 | 5.21 | 5.11 | -1.16% | 1.40% | 59187 | 3046万 | 21.71 | 21.71 | -180.6 | 154 | GQY视讯 | 2023-09-18 一 | 5.13 | 5.19 | 5.18 | 5.26 | 5.10 | -0.19% | 1.41% | 59932 | 3115万 | 21.96 | 21.96 | -182.72 | 155 | GQY视讯 | 2023-09-15 五 | 5.23 | 5.22 | 5.19 | 5.24 | 5.15 | -0.57% | 1.40% | 59283 | 3075万 | 22.01 | 22.01 | -183.07 | 156 | GQY视讯 | 2023-09-14 四 | 5.24 | 5.23 | 5.22 | 5.27 | 5.16 | -0.19% | 1.34% | 56683 | 2953万 | 22.13 | 22.13 | -184.13 | 157 | GQY视讯 | 2023-09-13 三 | 5.30 | 5.31 | 5.23 | 5.30 | 5.18 | -1.51% | 1.31% | 55405 | 2897万 | 22.18 | 22.18 | -184.48 | 158 | GQY视讯 | 2023-09-12 二 | 5.33 | 5.35 | 5.31 | 5.35 | 5.25 | -0.75% | 1.41% | 59685 | 3156万 | 22.51 | 22.51 | -187.3 | 159 | GQY视讯 | 2023-09-11 一 | 5.37 | 5.32 | 5.35 | 5.39 | 5.29 | 0.56% | 1.70% | 72117 | 3851万 | 22.68 | 22.68 | -188.71 | 160 | GQY视讯 | 2023-09-08 五 | 5.29 | 5.30 | 5.32 | 5.38 | 5.27 | 0.38% | 1.91% | 80795 | 4305万 | 22.56 | 22.56 | -187.66 | 161 | GQY视讯 | 2023-09-07 四 | 5.39 | 5.35 | 5.30 | 5.39 | 5.28 | -0.93% | 1.84% | 77959 | 4161万 | 22.47 | 22.47 | -186.95 | 162 | GQY视讯 | 2023-09-06 三 | 5.25 | 5.28 | 5.35 | 5.36 | 5.23 | 1.33% | 1.82% | 77031 | 4096万 | 22.68 | 22.68 | -188.71 | 163 | GQY视讯 | 2023-09-05 二 | 5.21 | 5.26 | 5.28 | 5.30 | 5.21 | 0.38% | 1.89% | 80057 | 4211万 | 22.39 | 22.39 | -186.25 | 164 | GQY视讯 | 2023-09-04 一 | 5.28 | 5.30 | 5.26 | 5.35 | 5.22 | -0.75% | 2.59% | 109674 | 5754万 | 22.3 | 22.3 | -185.54 | 165 | GQY视讯 | 2023-09-01 五 | 5.20 | 5.22 | 5.30 | 5.30 | 5.19 | 1.53% | 2.49% | 105434 | 5548万 | 22.47 | 22.47 | -186.95 | 166 | GQY视讯 | 2023-08-31 四 | 5.26 | 5.18 | 5.22 | 5.28 | 5.16 | 0.77% | 2.74% | 116245 | 6065万 | 22.13 | 22.13 | -184.13 | 167 | GQY视讯 | 2023-08-30 三 | 5.05 | 5.03 | 5.18 | 5.22 | 5.03 | 2.98% | 3.74% | 158443 | 8180万 | 21.96 | 21.96 | -182.72 | 168 | GQY视讯 | 2023-08-29 二 | 4.73 | 4.67 | 5.03 | 5.04 | 4.73 | 7.71% | 4.46% | 189086 | 9390万 | 21.33 | 21.33 | -177.43 | 169 | GQY视讯 | 2023-08-28 一 | 4.80 | 4.60 | 4.67 | 4.86 | 4.66 | 1.52% | 1.53% | 64709 | 3092万 | 19.8 | 19.8 | -107.02 | 170 | GQY视讯 | 2023-08-25 五 | 4.73 | 4.76 | 4.60 | 4.76 | 4.58 | -3.36% | 1.78% | 75617 | 3530万 | 19.5 | 19.5 | -105.42 | 171 | GQY视讯 | 2023-08-23 三 | 4.82 | 4.87 | 4.79 | 4.88 | 4.76 | -1.64% | 1.16% | 49383 | 2377万 | 20.31 | 20.31 | -109.77 | 172 | GQY视讯 | 2023-08-22 二 | 4.87 | 4.83 | 4.87 | 4.92 | 4.75 | 0.83% | 1.41% | 59730 | 2880万 | 20.65 | 20.65 | -111.6 |
|
行情刷新 | 流通股东
|