| 股票名称 | 代码 300083 | 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 | 创世纪 | 2024-04-30 二 | 6.11 | 6.11 | 5.80 | 6.11 | 5.77 | -5.07% | 4.46% | 675746 | 39716万 | 87.8 | 97.74 | 74.08 | 2 | 创世纪 | 2024-04-29 一 | 5.99 | 5.99 | 6.11 | 6.13 | 5.93 | 2.00% | 4.73% | 715314 | 43456万 | 92.49 | 102.96 | 78.04 | 3 | 创世纪 | 2024-04-26 五 | 5.83 | 5.92 | 5.99 | 6.08 | 5.83 | 1.18% | 5.12% | 774309 | 46324万 | 90.67 | 100.94 | 76.51 | 4 | 创世纪 | 2024-04-25 四 | 6.03 | 6.09 | 5.92 | 6.06 | 5.89 | -2.79% | 4.34% | 657402 | 39212万 | 89.61 | 99.76 | 51.29 | 5 | 创世纪 | 2024-04-24 三 | 5.66 | 5.68 | 6.09 | 6.14 | 5.64 | 7.22% | 6.16% | 932656 | 55709万 | 92.19 | 102.62 | 52.76 | 6 | 创世纪 | 2024-04-23 二 | 5.80 | 5.70 | 5.68 | 5.98 | 5.67 | -0.35% | 4.19% | 633976 | 36888万 | 85.98 | 95.71 | 49.21 | 7 | 创世纪 | 2024-04-22 一 | 6.03 | 6.15 | 5.70 | 6.07 | 5.70 | -7.32% | 5.08% | 768235 | 44631万 | 86.28 | 96.05 | 159.38 | 8 | 创世纪 | 2024-04-19 五 | 6.11 | 6.14 | 6.15 | 6.27 | 5.99 | 0.16% | 6.79% | 1027287 | 62688万 | 93.09 | 103.63 | 171.96 | 9 | 创世纪 | 2024-04-18 四 | 6.03 | 5.93 | 6.14 | 6.28 | 5.96 | 3.54% | 8.29% | 1254505 | 76862万 | 92.94 | 103.46 | 171.68 | 10 | 创世纪 | 2024-04-17 三 | 5.50 | 5.30 | 5.93 | 5.94 | 5.48 | 11.89% | 6.03% | 912470 | 52798万 | 89.76 | 99.93 | 165.81 | 11 | 创世纪 | 2024-04-16 二 | 5.95 | 6.06 | 5.30 | 6.00 | 5.28 | -12.54% | 7.07% | 1069525 | 59353万 | 80.23 | 89.31 | 148.19 | 12 | 创世纪 | 2024-04-15 一 | 6.21 | 6.37 | 6.06 | 6.53 | 6.01 | -4.87% | 6.48% | 981482 | 61371万 | 91.73 | 102.12 | 169.45 | 13 | 创世纪 | 2024-04-12 五 | 6.59 | 6.72 | 6.37 | 6.86 | 6.36 | -5.21% | 7.53% | 1139326 | 74760万 | 96.42 | 107.34 | 178.11 | 14 | 创世纪 | 2024-04-11 四 | 6.46 | 6.69 | 6.72 | 6.90 | 6.36 | 0.45% | 11.26% | 1704623 | 112703万 | 101.72 | 113.24 | 187.9 | 15 | 创世纪 | 2024-04-10 三 | 6.29 | 6.07 | 6.69 | 6.94 | 6.28 | 10.21% | 12.58% | 1904228 | 126164万 | 101.27 | 112.73 | 187.06 | 16 | 创世纪 | 2024-04-09 二 | 5.97 | 5.97 | 6.07 | 6.20 | 5.93 | 1.68% | 4.43% | 670113 | 40767万 | 91.88 | 102.29 | 169.72 | 17 | 创世纪 | 2024-04-08 一 | 6.15 | 6.07 | 5.97 | 6.28 | 5.95 | -1.65% | 4.71% | 713465 | 43560万 | 90.37 | 100.6 | 166.93 | 18 | 创世纪 | 2024-04-03 三 | 6.30 | 6.48 | 6.07 | 6.36 | 5.93 | -6.33% | 7.41% | 1121482 | 68597万 | 91.88 | 102.29 | 169.72 | 19 | 创世纪 | 2024-04-02 二 | 6.83 | 6.99 | 6.48 | 7.04 | 6.41 | -7.30% | 10.27% | 1553911 | 104452万 | 98.09 | 109.19 | 181.19 | 20 | 创世纪 | 2024-04-01 一 | 6.80 | 6.81 | 6.99 | 6.99 | 6.62 | 2.64% | 9.27% | 1403243 | 95719万 | 105.81 | 117.79 | 195.45 | 21 | 创世纪 | 2024-03-29 五 | 6.90 | 7.13 | 6.81 | 7.20 | 6.75 | -4.49% | 11.85% | 1793825 | 124275万 | 103.08 | 114.76 | 190.42 | 22 | 创世纪 | 2024-03-28 四 | 6.35 | 6.30 | 7.13 | 7.30 | 6.35 | 13.17% | 16.21% | 2454002 | 167934万 | 107.93 | 120.15 | 199.36 | 23 | 创世纪 | 2024-03-27 三 | 6.13 | 6.29 | 6.30 | 6.82 | 5.95 | 0.16% | 12.58% | 1904174 | 120591万 | 95.36 | 106.16 | 176.16 | 24 | 创世纪 | 2024-03-26 二 | 5.62 | 5.65 | 6.29 | 6.57 | 5.45 | 11.33% | 11.37% | 1720378 | 104272万 | 95.21 | 105.99 | 175.88 | 25 | 创世纪 | 2024-03-25 一 | 5.92 | 6.03 | 5.65 | 5.96 | 5.65 | -6.30% | 6.03% | 912211 | 53235万 | 85.53 | 95.21 | 157.98 | 26 | 创世纪 | 2024-03-22 五 | 5.71 | 5.81 | 6.03 | 6.18 | 5.64 | 3.79% | 10.76% | 1628835 | 96673万 | 91.28 | 101.61 | 168.61 | 27 | 创世纪 | 2024-03-21 四 | 5.37 | 5.34 | 5.81 | 6.04 | 5.35 | 8.80% | 9.29% | 1406986 | 80785万 | 87.95 | 97.9 | 162.45 | 28 | 创世纪 | 2024-03-20 三 | 5.28 | 5.31 | 5.34 | 5.34 | 5.26 | 0.56% | 1.51% | 228585 | 12121万 | 80.83 | 89.98 | 149.31 | 29 | 创世纪 | 2024-03-19 二 | 5.41 | 5.39 | 5.31 | 5.43 | 5.30 | -1.48% | 1.84% | 278361 | 14938万 | 80.38 | 89.48 | 148.47 | 30 | 创世纪 | 2024-03-18 一 | 5.32 | 5.30 | 5.39 | 5.39 | 5.31 | 1.70% | 2.38% | 360716 | 19325万 | 81.59 | 90.83 | 150.71 | 31 | 创世纪 | 2024-03-15 五 | 5.20 | 5.23 | 5.30 | 5.30 | 5.15 | 1.34% | 1.87% | 283019 | 14842万 | 80.23 | 89.31 | 148.19 | 32 | 创世纪 | 2024-03-14 四 | 5.26 | 5.26 | 5.23 | 5.37 | 5.16 | -0.57% | 1.87% | 282635 | 14865万 | 79.17 | 88.13 | 146.24 | 33 | 创世纪 | 2024-03-08 五 | 5.25 | 5.32 | 5.27 | 5.31 | 5.17 | -0.94% | 2.83% | 425209 | 22261万 | 79.32 | 88.35 | 146.6 | 34 | 创世纪 | 2024-03-07 四 | 5.37 | 5.25 | 5.32 | 5.56 | 5.28 | 1.33% | 5.25% | 790836 | 42877万 | 80.07 | 89.19 | 147.99 | 35 | 创世纪 | 2024-03-06 三 | 5.17 | 5.20 | 5.25 | 5.32 | 5.16 | 0.96% | 2.33% | 350192 | 18423万 | 79.02 | 88.01 | 146.04 | 36 | 创世纪 | 2024-03-05 二 | 5.22 | 5.28 | 5.20 | 5.28 | 5.15 | -1.52% | 1.92% | 288271 | 15017万 | 78.26 | 87.18 | 144.65 | 37 | 创世纪 | 2024-03-04 一 | 5.35 | 5.32 | 5.28 | 5.35 | 5.16 | -0.75% | 2.64% | 397411 | 20850万 | 79.47 | 88.52 | 146.88 | 38 | 创世纪 | 2024-03-01 五 | 5.25 | 5.27 | 5.32 | 5.39 | 5.24 | 0.95% | 3.29% | 495294 | 26318万 | 80.07 | 89.19 | 147.99 | 39 | 创世纪 | 2024-02-29 四 | 4.95 | 5.01 | 5.27 | 5.28 | 4.92 | 5.19% | 3.55% | 534130 | 27559万 | 79.32 | 88.35 | 146.6 | 40 | 创世纪 | 2024-02-28 三 | 5.44 | 5.44 | 5.01 | 5.48 | 4.97 | -7.90% | 5.33% | 802811 | 42351万 | 75.4 | 83.99 | 139.37 | 41 | 创世纪 | 2024-02-27 二 | 5.45 | 5.60 | 5.44 | 5.45 | 5.28 | -2.86% | 6.23% | 938037 | 50357万 | 81.88 | 91.2 | 151.33 | 42 | 创世纪 | 2024-02-26 一 | 5.25 | 4.87 | 5.60 | 5.63 | 5.10 | 14.99% | 7.95% | 1196300 | 64211万 | 84.28 | 93.88 | 155.78 | 43 | 创世纪 | 2024-02-23 五 | 4.72 | 4.72 | 4.87 | 4.87 | 4.69 | 3.18% | 2.01% | 303132 | 14487万 | 73.3 | 81.64 | 135.47 | 44 | 创世纪 | 2024-02-22 四 | 4.61 | 4.61 | 4.72 | 4.72 | 4.59 | 2.39% | 1.71% | 257819 | 12039万 | 71.04 | 79.13 | 131.3 | 45 | 创世纪 | 2024-02-21 三 | 4.48 | 4.53 | 4.61 | 4.73 | 4.46 | 1.77% | 2.18% | 328032 | 15200万 | 69.38 | 77.29 | 128.24 | 46 | 创世纪 | 2024-02-20 二 | 4.51 | 4.55 | 4.53 | 4.55 | 4.44 | -0.44% | 1.52% | 228987 | 10262万 | 68.18 | 75.94 | 126.02 | 47 | 创世纪 | 2024-02-19 一 | 4.68 | 4.61 | 4.55 | 4.73 | 4.44 | -1.30% | 2.84% | 427853 | 19558万 | 68.48 | 76.28 | 126.57 | 48 | 创世纪 | 2024-02-08 四 | 4.26 | 4.28 | 4.61 | 4.65 | 4.26 | 7.71% | 2.58% | 388249 | 17688万 | 69.38 | 77.29 | 128.24 | 49 | 创世纪 | 2024-02-07 三 | 4.00 | 4.01 | 4.28 | 4.36 | 4.00 | 6.73% | 2.82% | 424096 | 18009万 | 64.42 | 71.75 | 119.06 | 50 | 创世纪 | 2024-02-06 二 | 3.66 | 3.66 | 4.01 | 4.05 | 3.57 | 9.56% | 2.58% | 387816 | 14785万 | 60.35 | 67.23 | 111.55 | 51 | 创世纪 | 2024-02-05 一 | 3.97 | 4.00 | 3.66 | 4.00 | 3.57 | -8.50% | 2.80% | 421078 | 15842万 | 55.09 | 61.36 | 101.81 | 52 | 创世纪 | 2024-02-02 五 | 4.23 | 4.24 | 4.00 | 4.33 | 3.85 | -5.66% | 2.13% | 321048 | 13114万 | 60.2 | 67.06 | 111.27 | 53 | 创世纪 | 2024-02-01 四 | 4.27 | 4.26 | 4.24 | 4.35 | 4.16 | -0.47% | 1.45% | 217850 | 9272万 | 63.82 | 71.08 | 117.95 | 54 | 创世纪 | 2024-01-31 三 | 4.55 | 4.57 | 4.26 | 4.59 | 4.20 | -6.78% | 2.37% | 357005 | 15595万 | 64.12 | 71.42 | 118.5 | 55 | 创世纪 | 2024-01-30 二 | 4.69 | 4.71 | 4.57 | 4.79 | 4.57 | -2.97% | 1.01% | 151502 | 7077万 | 68.78 | 76.61 | 127.13 | 56 | 创世纪 | 2024-01-29 一 | 4.89 | 4.89 | 4.71 | 4.96 | 4.70 | -3.68% | 1.16% | 175088 | 8385万 | 70.89 | 78.96 | 131.02 | 57 | 创世纪 | 2024-01-26 五 | 4.98 | 4.98 | 4.89 | 5.02 | 4.87 | -1.81% | 1.25% | 187577 | 9273万 | 73.6 | 81.98 | 136.03 | 58 | 创世纪 | 2024-01-25 四 | 4.84 | 4.84 | 4.98 | 5.01 | 4.79 | 2.89% | 1.48% | 222233 | 10940万 | 74.95 | 83.49 | 138.53 | 59 | 创世纪 | 2024-01-24 三 | 4.81 | 4.78 | 4.84 | 4.91 | 4.65 | 1.26% | 1.38% | 208419 | 9963万 | 72.85 | 81.14 | 134.64 | 60 | 创世纪 | 2024-01-23 二 | 4.71 | 4.75 | 4.78 | 4.81 | 4.68 | 0.63% | 1.70% | 256093 | 12179万 | 71.94 | 80.14 | 132.97 | 61 | 创世纪 | 2024-01-22 一 | 5.07 | 5.07 | 4.75 | 5.09 | 4.68 | -6.31% | 2.05% | 308622 | 15085万 | 71.49 | 79.63 | 132.14 | 62 | 创世纪 | 2024-01-19 五 | 5.19 | 5.18 | 5.07 | 5.23 | 5.06 | -2.12% | 0.91% | 136319 | 7003万 | 76.31 | 85 | 141.04 | 63 | 创世纪 | 2024-01-18 四 | 5.15 | 5.18 | 5.18 | 5.22 | 5.01 | 0.00% | 1.35% | 202436 | 10341万 | 77.96 | 86.84 | 144.1 | 64 | 创世纪 | 2024-01-17 三 | 5.35 | 5.38 | 5.18 | 5.39 | 5.16 | -3.72% | 1.02% | 153767 | 8088万 | 77.96 | 86.84 | 144.1 | 65 | 创世纪 | 2024-01-16 二 | 5.46 | 5.48 | 5.38 | 5.49 | 5.27 | -1.82% | 1.61% | 242263 | 12974万 | 80.97 | 90.19 | 149.66 | 66 | 创世纪 | 2024-01-15 一 | 5.54 | 5.54 | 5.48 | 5.56 | 5.46 | -1.08% | 0.82% | 118646 | 6528万 | 79.37 | 91.87 | 152.44 | 67 | 创世纪 | 2024-01-12 五 | 5.55 | 5.58 | 5.54 | 5.63 | 5.52 | -0.72% | 0.82% | 118838 | 6611万 | 80.23 | 92.88 | 154.11 | 68 | 创世纪 | 2024-01-11 四 | 5.50 | 5.48 | 5.58 | 5.62 | 5.43 | 1.82% | 1.38% | 200032 | 11050万 | 80.81 | 93.55 | 155.22 | 69 | 创世纪 | 2024-01-10 三 | 5.58 | 5.58 | 5.48 | 5.63 | 5.45 | -1.79% | 1.09% | 155054 | 8586万 | 78.05 | 91.87 | 152.44 | 70 | 创世纪 | 2024-01-09 二 | 5.58 | 5.55 | 5.58 | 5.70 | 5.53 | 0.54% | 1.01% | 143653 | 8075万 | 79.47 | 93.55 | 155.22 | 71 | 创世纪 | 2024-01-08 一 | 5.66 | 5.67 | 5.55 | 5.69 | 5.55 | -2.12% | 1.03% | 146058 | 8170万 | 79.05 | 93.04 | 154.39 | 72 | 创世纪 | 2024-01-05 五 | 5.90 | 5.89 | 5.67 | 5.93 | 5.62 | -3.74% | 1.89% | 268529 | 15476万 | 80.76 | 95.06 | 157.73 | 73 | 创世纪 | 2024-01-04 四 | 6.06 | 6.07 | 5.89 | 6.06 | 5.86 | -2.97% | 1.72% | 245198 | 14578万 | 83.89 | 98.74 | 163.85 | 74 | 创世纪 | 2024-01-03 三 | 6.29 | 6.29 | 6.07 | 6.31 | 6.04 | -3.50% | 1.73% | 246969 | 15137万 | 86.45 | 101.76 | 168.86 | 75 | 创世纪 | 2024-01-02 二 | 6.33 | 6.33 | 6.29 | 6.42 | 6.28 | -0.63% | 1.02% | 144745 | 9175万 | 89.59 | 105.45 | 174.98 | 76 | 创世纪 | 2023-12-29 五 | 6.25 | 6.26 | 6.33 | 6.36 | 6.20 | 1.12% | 1.10% | 156951 | 9903万 | 90.16 | 106.12 | 176.09 | 77 | 创世纪 | 2023-12-28 四 | 6.11 | 6.07 | 6.26 | 6.28 | 6.02 | 3.13% | 1.31% | 186595 | 11560万 | 89.16 | 104.95 | 174.14 | 78 | 创世纪 | 2023-12-27 三 | 5.99 | 5.99 | 6.07 | 6.10 | 5.98 | 1.34% | 0.71% | 101196 | 6120万 | 86.45 | 101.76 | 168.86 | 79 | 创世纪 | 2023-12-26 二 | 6.19 | 6.17 | 5.99 | 6.20 | 5.96 | -2.92% | 1.01% | 144260 | 8695万 | 85.31 | 100.42 | 166.63 | 80 | 创世纪 | 2023-12-25 一 | 6.16 | 6.14 | 6.17 | 6.20 | 6.10 | 0.49% | 0.63% | 89489 | 5504万 | 87.88 | 103.44 | 171.64 | 81 | 创世纪 | 2023-12-22 五 | 6.25 | 6.22 | 6.14 | 6.26 | 6.11 | -1.29% | 0.81% | 114927 | 7102万 | 87.45 | 102.93 | 170.8 | 82 | 创世纪 | 2023-12-21 四 | 6.10 | 6.14 | 6.22 | 6.26 | 6.02 | 1.30% | 1.04% | 140944 | 8671万 | 84.4 | 104.28 | 173.03 | 83 | 创世纪 | 2023-12-20 三 | 6.23 | 6.24 | 6.14 | 6.27 | 6.14 | -1.60% | 0.69% | 93834 | 5813万 | 83.32 | 102.93 | 170.8 | 84 | 创世纪 | 2023-12-19 二 | 6.17 | 6.20 | 6.24 | 6.25 | 6.14 | 0.65% | 0.94% | 127200 | 7888万 | 84.68 | 104.61 | 173.58 | 85 | 创世纪 | 2023-12-18 一 | 6.26 | 6.29 | 6.20 | 6.30 | 6.19 | -1.43% | 0.84% | 113436 | 7071万 | 84.13 | 103.94 | 172.47 | 86 | 创世纪 | 2023-12-15 五 | 6.38 | 6.38 | 6.29 | 6.41 | 6.27 | -1.41% | 1.27% | 172753 | 10924万 | 85.35 | 105.45 | 174.98 | 87 | 创世纪 | 2023-12-14 四 | 6.51 | 6.49 | 6.38 | 6.53 | 6.31 | -1.69% | 1.91% | 258623 | 16547万 | 86.57 | 106.96 | 177.48 | 88 | 创世纪 | 2023-12-13 三 | 6.50 | 6.52 | 6.49 | 6.60 | 6.47 | -0.46% | 1.15% | 156486 | 10228万 | 88.07 | 108.8 | 180.54 | 89 | 创世纪 | 2023-12-12 二 | 6.56 | 6.56 | 6.52 | 6.56 | 6.49 | -0.61% | 0.78% | 106166 | 6924万 | 88.47 | 109.31 | 181.37 | 90 | 创世纪 | 2023-12-11 一 | 6.42 | 6.42 | 6.56 | 6.57 | 6.32 | 2.18% | 1.04% | 141796 | 9164万 | 89.02 | 109.98 | 182.49 | 91 | 创世纪 | 2023-12-08 五 | 6.46 | 6.46 | 6.42 | 6.56 | 6.41 | -0.62% | 0.92% | 124687 | 8075万 | 87.12 | 107.63 | 178.59 | 92 | 创世纪 | 2023-12-07 四 | 6.48 | 6.50 | 6.46 | 6.52 | 6.42 | -0.62% | 0.90% | 121956 | 7881万 | 87.66 | 108.3 | 179.7 | 93 | 创世纪 | 2023-12-06 三 | 6.49 | 6.50 | 6.50 | 6.58 | 6.48 | 0.00% | 0.74% | 100543 | 6563万 | 88.2 | 108.97 | 180.82 | 94 | 创世纪 | 2023-12-05 二 | 6.64 | 6.64 | 6.50 | 6.66 | 6.50 | -2.11% | 1.09% | 147941 | 9692万 | 88.2 | 108.97 | 180.82 | 95 | 创世纪 | 2023-12-04 一 | 6.81 | 6.81 | 6.64 | 6.82 | 6.63 | -2.50% | 1.68% | 228515 | 15324万 | 90.1 | 111.32 | 184.71 | 96 | 创世纪 | 2023-12-01 五 | 6.78 | 6.80 | 6.81 | 6.82 | 6.68 | 0.15% | 1.06% | 144243 | 9722万 | 92.41 | 114.17 | 189.44 | 97 | 创世纪 | 2023-11-30 四 | 6.92 | 6.96 | 6.80 | 6.96 | 6.76 | -2.30% | 1.23% | 166802 | 11393万 | 92.23 | 113.96 | 189.09 | 98 | 创世纪 | 2023-11-29 三 | 6.99 | 7.03 | 6.96 | 7.06 | 6.93 | -1.00% | 1.19% | 160780 | 11243万 | 94.16 | 116.64 | 193.54 | 99 | 创世纪 | 2023-11-28 二 | 6.90 | 6.93 | 7.03 | 7.03 | 6.86 | 1.44% | 1.93% | 261636 | 18229万 | 95.11 | 117.81 | 195.49 | 100 | 创世纪 | 2023-11-24 五 | 7.00 | 7.03 | 6.87 | 7.04 | 6.86 | -2.28% | 1.77% | 240119 | 16600万 | 92.94 | 115.13 | 191.04 | 101 | 创世纪 | 2023-11-23 四 | 6.93 | 6.93 | 7.03 | 7.06 | 6.91 | 1.44% | 1.46% | 197838 | 13847万 | 95.11 | 117.81 | 195.49 | 102 | 创世纪 | 2023-11-22 三 | 7.14 | 7.15 | 6.93 | 7.17 | 6.93 | -3.08% | 2.44% | 330731 | 23254万 | 93.76 | 116.14 | 192.71 | 103 | 创世纪 | 2023-11-21 二 | 7.46 | 7.47 | 7.15 | 7.46 | 7.11 | -4.28% | 4.09% | 553708 | 40064万 | 96.73 | 119.82 | 198.83 | 104 | 创世纪 | 2023-11-20 一 | 7.42 | 7.44 | 7.47 | 7.56 | 7.38 | 0.40% | 2.12% | 287205 | 21444万 | 101.06 | 125.19 | 207.73 | 105 | 创世纪 | 2023-11-17 五 | 7.26 | 7.29 | 7.44 | 7.49 | 7.26 | 2.06% | 2.54% | 343999 | 25510万 | 100.66 | 124.68 | 206.89 | 106 | 创世纪 | 2023-11-16 四 | 7.32 | 7.33 | 7.29 | 7.39 | 7.28 | -0.55% | 1.75% | 237294 | 17376万 | 98.63 | 122.17 | 202.72 | 107 | 创世纪 | 2023-11-15 三 | 7.49 | 7.42 | 7.33 | 7.51 | 7.30 | -1.21% | 2.37% | 319963 | 23547万 | 99.17 | 122.84 | 203.83 | 108 | 创世纪 | 2023-11-14 二 | 7.46 | 7.49 | 7.42 | 7.49 | 7.37 | -0.93% | 2.19% | 295636 | 21920万 | 100.39 | 124.35 | 206.34 | 109 | 创世纪 | 2023-11-13 一 | 7.61 | 7.61 | 7.49 | 7.70 | 7.43 | -1.58% | 2.51% | 339950 | 25617万 | 101.33 | 125.52 | 208.28 | 110 | 创世纪 | 2023-11-10 五 | 7.42 | 7.44 | 7.61 | 7.85 | 7.40 | 2.28% | 4.64% | 627736 | 48159万 | 102.96 | 127.53 | 211.62 | 111 | 创世纪 | 2023-11-09 四 | 7.57 | 7.60 | 7.44 | 7.63 | 7.42 | -2.11% | 2.10% | 284397 | 21309万 | 100.66 | 124.68 | 206.89 | 112 | 创世纪 | 2023-11-08 三 | 7.61 | 7.66 | 7.60 | 7.71 | 7.54 | -0.78% | 2.26% | 306017 | 23304万 | 102.82 | 127.37 | 211.34 | 113 | 创世纪 | 2023-11-07 二 | 7.75 | 7.82 | 7.66 | 7.82 | 7.64 | -2.05% | 3.11% | 420934 | 32427万 | 103.63 | 128.37 | 213.01 | 114 | 创世纪 | 2023-11-06 一 | 7.51 | 7.29 | 7.82 | 7.89 | 7.45 | 7.27% | 5.77% | 781007 | 60178万 | 105.8 | 131.05 | 217.46 | 115 | 创世纪 | 2023-11-03 五 | 7.30 | 7.19 | 7.29 | 7.36 | 7.13 | 1.39% | 2.69% | 364072 | 26446万 | 98.63 | 122.17 | 202.72 | 116 | 创世纪 | 2023-11-02 四 | 7.51 | 7.48 | 7.19 | 7.54 | 7.16 | -3.88% | 3.84% | 519226 | 37996万 | 97.27 | 120.49 | 199.94 | 117 | 创世纪 | 2023-11-01 三 | 7.41 | 7.48 | 7.48 | 7.80 | 7.40 | 0.00% | 5.59% | 756557 | 57603万 | 101.2 | 125.35 | 208 | 118 | 创世纪 | 2023-10-31 二 | 7.28 | 7.22 | 7.48 | 7.55 | 7.21 | 3.60% | 6.22% | 841087 | 62304万 | 101.2 | 125.35 | 208 | 119 | 创世纪 | 2023-10-30 一 | 6.79 | 6.92 | 7.22 | 7.32 | 6.75 | 4.34% | 4.31% | 582501 | 41533万 | 97.68 | 121 | 200.77 | 120 | 创世纪 | 2023-10-27 五 | 6.83 | 6.89 | 6.92 | 6.99 | 6.72 | 0.44% | 2.69% | 363648 | 25007万 | 93.62 | 115.97 | 43.94 | 121 | 创世纪 | 2023-10-26 四 | 6.56 | 6.60 | 6.89 | 6.90 | 6.45 | 4.39% | 3.47% | 470085 | 31642万 | 93.21 | 115.47 | 43.75 | 122 | 创世纪 | 2023-10-25 三 | 6.60 | 6.56 | 6.60 | 6.75 | 6.56 | 0.61% | 1.86% | 251974 | 16763万 | 89.29 | 110.61 | 41.91 | 123 | 创世纪 | 2023-10-24 二 | 6.54 | 6.50 | 6.56 | 6.65 | 6.45 | 0.92% | 1.69% | 228300 | 14971万 | 88.75 | 109.94 | 41.66 | 124 | 创世纪 | 2023-10-23 一 | 6.71 | 6.73 | 6.50 | 6.72 | 6.42 | -3.42% | 1.79% | 241984 | 15884万 | 87.94 | 108.93 | 41.28 | 125 | 创世纪 | 2023-10-20 五 | 6.77 | 6.79 | 6.73 | 6.90 | 6.71 | -0.88% | 2.12% | 287413 | 19514万 | 91.05 | 112.79 | 42.74 | 126 | 创世纪 | 2023-10-19 四 | 6.88 | 6.91 | 6.79 | 6.97 | 6.76 | -1.74% | 2.11% | 285888 | 19616万 | 91.86 | 113.79 | 43.12 | 127 | 创世纪 | 2023-10-18 三 | 7.14 | 7.18 | 6.91 | 7.18 | 6.89 | -3.76% | 3.38% | 457071 | 31991万 | 93.49 | 115.8 | 43.88 | 128 | 创世纪 | 2023-10-17 二 | 7.32 | 7.31 | 7.18 | 7.40 | 7.13 | -1.78% | 2.60% | 351452 | 25345万 | 97.14 | 120.33 | 45.6 | 129 | 创世纪 | 2023-10-16 一 | 7.40 | 7.40 | 7.31 | 7.44 | 7.08 | -1.22% | 4.39% | 593931 | 42836万 | 98.9 | 122.51 | 46.42 | 130 | 创世纪 | 2023-10-13 五 | 7.15 | 7.15 | 7.40 | 7.57 | 7.08 | 3.50% | 6.46% | 873683 | 64471万 | 100.11 | 124.01 | 46.99 | 131 | 创世纪 | 2023-10-12 四 | 7.24 | 7.25 | 7.15 | 7.29 | 7.07 | -1.38% | 3.36% | 454122 | 32410万 | 96.73 | 119.82 | 45.4 | 132 | 创世纪 | 2023-10-11 三 | 7.29 | 7.35 | 7.25 | 7.40 | 7.12 | -1.36% | 6.02% | 814805 | 59023万 | 98.09 | 121.5 | 46.04 | 133 | 创世纪 | 2023-10-10 二 | 6.77 | 6.81 | 7.35 | 7.47 | 6.75 | 7.93% | 9.60% | 1299273 | 93236万 | 99.44 | 123.18 | 46.67 | 134 | 创世纪 | 2023-10-09 一 | 6.52 | 6.56 | 6.81 | 6.91 | 6.51 | 3.81% | 4.92% | 665688 | 44844万 | 92.13 | 114.13 | 43.25 | 135 | 创世纪 | 2023-09-28 四 | 6.59 | 6.62 | 6.56 | 6.66 | 6.54 | -0.91% | 2.67% | 360604 | 23708万 | 88.75 | 109.94 | 41.66 | 136 | 创世纪 | 2023-09-27 三 | 6.74 | 6.78 | 6.62 | 6.74 | 6.60 | -2.36% | 4.78% | 646639 | 43030万 | 89.56 | 110.94 | 42.04 | 137 | 创世纪 | 2023-09-26 二 | 6.35 | 6.40 | 6.78 | 6.92 | 6.33 | 5.94% | 8.03% | 1085770 | 72369万 | 91.73 | 113.62 | 43.05 | 138 | 创世纪 | 2023-09-25 一 | 6.29 | 6.20 | 6.40 | 6.44 | 6.25 | 3.23% | 3.28% | 443794 | 28267万 | 86.59 | 107.26 | 40.64 | 139 | 创世纪 | 2023-09-22 五 | 5.97 | 5.99 | 6.20 | 6.21 | 5.96 | 3.51% | 1.60% | 215908 | 13247万 | 83.88 | 103.9 | 39.37 | 140 | 创世纪 | 2023-09-21 四 | 6.02 | 6.03 | 5.99 | 6.07 | 5.96 | -0.66% | 0.83% | 112181 | 6742万 | 81.04 | 100.38 | 38.04 | 141 | 创世纪 | 2023-09-20 三 | 6.08 | 6.10 | 6.03 | 6.14 | 6.02 | -1.15% | 0.80% | 107908 | 6541万 | 81.58 | 101.05 | 38.29 | 142 | 创世纪 | 2023-09-19 二 | 6.21 | 6.20 | 6.10 | 6.24 | 6.09 | -1.61% | 1.22% | 165106 | 10138万 | 82.53 | 102.23 | 38.74 | 143 | 创世纪 | 2023-09-18 一 | 6.05 | 6.11 | 6.20 | 6.24 | 5.98 | 1.47% | 1.21% | 163316 | 10054万 | 83.88 | 103.9 | 39.37 | 144 | 创世纪 | 2023-09-15 五 | 6.17 | 6.11 | 6.11 | 6.34 | 6.07 | 0.00% | 1.45% | 196584 | 12085万 | 82.66 | 102.4 | 38.8 | 145 | 创世纪 | 2023-09-14 四 | 6.18 | 6.20 | 6.11 | 6.25 | 6.08 | -1.45% | 1.05% | 142070 | 8729万 | 82.66 | 102.4 | 38.8 | 146 | 创世纪 | 2023-09-13 三 | 6.31 | 6.33 | 6.20 | 6.32 | 6.15 | -2.05% | 1.12% | 151129 | 9376万 | 83.88 | 103.9 | 39.37 | 147 | 创世纪 | 2023-09-12 二 | 6.30 | 6.33 | 6.33 | 6.35 | 6.28 | 0.00% | 0.80% | 108703 | 6867万 | 85.64 | 106.08 | 40.2 | 148 | 创世纪 | 2023-09-11 一 | 6.30 | 6.32 | 6.33 | 6.36 | 6.23 | 0.16% | 1.35% | 182056 | 11471万 | 85.64 | 106.08 | 40.2 | 149 | 创世纪 | 2023-09-08 五 | 6.22 | 6.22 | 6.32 | 6.50 | 6.22 | 1.61% | 1.60% | 216801 | 13815万 | 85.5 | 105.91 | 40.13 | 150 | 创世纪 | 2023-09-07 四 | 6.36 | 6.38 | 6.22 | 6.36 | 6.21 | -2.51% | 1.02% | 138371 | 8670万 | 84.15 | 104.24 | 39.5 | 151 | 创世纪 | 2023-09-06 三 | 6.34 | 6.35 | 6.38 | 6.39 | 6.29 | 0.47% | 1.28% | 173282 | 11017万 | 86.32 | 106.92 | 40.51 | 152 | 创世纪 | 2023-09-05 二 | 6.30 | 6.29 | 6.35 | 6.37 | 6.25 | 0.95% | 1.46% | 197856 | 12537万 | 85.91 | 106.42 | 40.32 | 153 | 创世纪 | 2023-09-04 一 | 6.13 | 6.10 | 6.29 | 6.29 | 6.11 | 3.11% | 1.36% | 184665 | 11472万 | 85.1 | 105.41 | 39.94 | 154 | 创世纪 | 2023-09-01 五 | 6.16 | 6.12 | 6.10 | 6.16 | 6.08 | -0.33% | 0.77% | 104164 | 6364万 | 82.53 | 102.23 | 38.74 | 155 | 创世纪 | 2023-08-31 四 | 6.16 | 6.17 | 6.12 | 6.18 | 6.08 | -0.81% | 0.83% | 112734 | 6904万 | 82.8 | 102.56 | 38.86 | 156 | 创世纪 | 2023-08-30 三 | 6.13 | 6.13 | 6.17 | 6.30 | 6.11 | 0.65% | 1.58% | 213656 | 13263万 | 83.47 | 103.4 | 39.18 | 157 | 创世纪 | 2023-08-29 二 | 5.88 | 5.88 | 6.13 | 6.16 | 5.87 | 4.25% | 1.91% | 257980 | 15644万 | 82.93 | 102.73 | 38.93 | 158 | 创世纪 | 2023-08-28 一 | 6.16 | 5.80 | 5.88 | 6.21 | 5.87 | 1.38% | 1.83% | 248204 | 15002万 | 79.55 | 98.54 | 37.34 | 159 | 创世纪 | 2023-08-25 五 | 5.98 | 5.98 | 5.80 | 5.99 | 5.78 | -3.01% | 1.35% | 181989 | 10658万 | 78.47 | 97.2 | 36.83 | 160 | 创世纪 | 2023-08-23 三 | 6.11 | 6.13 | 5.98 | 6.13 | 5.94 | -2.45% | 1.33% | 180541 | 10848万 | 80.9 | 100.22 | 37.97 | 161 | 创世纪 | 2023-08-22 二 | 6.14 | 6.10 | 6.13 | 6.21 | 6.01 | 0.49% | 1.10% | 148717 | 9071万 | 82.97 | 102.73 | 38.93 |
|
行情刷新 | 流通股东
|