| 股票名称 | 代码 300223 | 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 | 北京君正 | 2024-04-30 二 | 62.79 | 63.02 | 63.89 | 64.19 | 62.69 | 1.38% | 2.23% | 92719 | 59056万 | 265.63 | 307.68 | 60.35 | 2 | 北京君正 | 2024-04-29 一 | 61.88 | 61.83 | 63.02 | 63.70 | 61.88 | 1.92% | 2.37% | 98396 | 61995万 | 262.02 | 303.49 | 59.52 | 3 | 北京君正 | 2024-04-26 五 | 60.60 | 60.60 | 61.83 | 62.29 | 60.42 | 2.03% | 2.00% | 83026 | 51151万 | 257.07 | 297.75 | 58.4 | 4 | 北京君正 | 2024-04-25 四 | 59.60 | 62.85 | 60.60 | 62.20 | 59.11 | -3.58% | 2.61% | 108387 | 65671万 | 251.96 | 291.83 | 57.24 | 5 | 北京君正 | 2024-04-24 三 | 61.29 | 61.05 | 62.85 | 62.85 | 60.90 | 2.95% | 1.93% | 80402 | 50067万 | 261.31 | 302.67 | 56.34 | 6 | 北京君正 | 2024-04-23 二 | 61.70 | 61.50 | 61.05 | 62.50 | 60.70 | -0.73% | 1.20% | 50031 | 30689万 | 253.83 | 294 | 54.72 | 7 | 北京君正 | 2024-04-22 一 | 60.45 | 61.70 | 61.50 | 62.23 | 59.06 | -0.32% | 1.55% | 64318 | 39169万 | 255.7 | 296.17 | 55.13 | 8 | 北京君正 | 2024-04-19 五 | 63.36 | 63.79 | 61.70 | 63.50 | 61.08 | -3.28% | 2.20% | 91384 | 56674万 | 256.53 | 297.13 | 55.31 | 9 | 北京君正 | 2024-04-18 四 | 64.50 | 65.35 | 63.79 | 65.16 | 63.66 | -2.39% | 2.54% | 105646 | 68107万 | 265.22 | 307.19 | 57.18 | 10 | 北京君正 | 2024-04-17 三 | 61.88 | 60.38 | 65.35 | 65.55 | 61.50 | 8.23% | 3.73% | 155174 | 99226万 | 271.7 | 314.71 | 58.58 | 11 | 北京君正 | 2024-04-16 二 | 61.50 | 62.47 | 60.38 | 62.35 | 60.20 | -3.35% | 1.73% | 71810 | 43904万 | 251.04 | 290.77 | 54.12 | 12 | 北京君正 | 2024-04-15 一 | 61.47 | 61.75 | 62.47 | 62.98 | 61.00 | 1.17% | 2.22% | 92376 | 57262万 | 259.73 | 300.84 | 56 | 13 | 北京君正 | 2024-04-12 五 | 61.00 | 61.72 | 61.75 | 63.01 | 61.00 | 0.05% | 2.11% | 87910 | 54531万 | 256.76 | 297.37 | 69.82 | 14 | 北京君正 | 2024-04-11 四 | 59.00 | 59.71 | 61.72 | 63.18 | 58.70 | 3.37% | 2.86% | 118904 | 73422万 | 256.64 | 297.22 | 69.78 | 15 | 北京君正 | 2024-04-10 三 | 61.70 | 61.99 | 59.71 | 61.76 | 58.40 | -3.68% | 2.03% | 84308 | 50532万 | 248.28 | 287.55 | 67.51 | 16 | 北京君正 | 2024-04-09 二 | 61.00 | 60.82 | 61.99 | 62.00 | 59.51 | 1.92% | 1.51% | 62802 | 38159万 | 257.76 | 298.53 | 70.09 | 17 | 北京君正 | 2024-04-08 一 | 61.71 | 62.62 | 60.82 | 62.89 | 60.66 | -2.87% | 1.77% | 73486 | 45387万 | 252.89 | 292.89 | 68.76 | 18 | 北京君正 | 2024-04-03 三 | 61.04 | 61.25 | 62.62 | 63.70 | 60.58 | 2.24% | 2.70% | 112204 | 69954万 | 260.38 | 301.56 | 70.8 | 19 | 北京君正 | 2024-04-02 二 | 63.77 | 63.10 | 61.25 | 64.00 | 60.88 | -2.93% | 2.03% | 84377 | 52342万 | 254.68 | 294.96 | 69.25 | 20 | 北京君正 | 2024-04-01 一 | 62.26 | 61.80 | 63.10 | 63.30 | 61.70 | 2.10% | 2.00% | 83238 | 52097万 | 262.37 | 303.87 | 71.34 | 21 | 北京君正 | 2024-03-29 五 | 61.15 | 61.18 | 61.80 | 61.98 | 60.17 | 1.01% | 1.92% | 79726 | 48647万 | 256.97 | 297.61 | 69.87 | 22 | 北京君正 | 2024-03-28 四 | 60.27 | 60.21 | 61.18 | 62.51 | 60.00 | 1.61% | 2.79% | 116112 | 71123万 | 254.39 | 294.62 | 69.17 | 23 | 北京君正 | 2024-03-27 三 | 64.01 | 64.19 | 60.21 | 64.01 | 60.00 | -6.20% | 3.06% | 127266 | 78362万 | 250.36 | 289.95 | 68.08 | 24 | 北京君正 | 2024-03-26 二 | 64.06 | 64.20 | 64.19 | 67.30 | 64.06 | -0.02% | 3.38% | 140381 | 91787万 | 266.91 | 309.12 | 72.58 | 25 | 北京君正 | 2024-03-25 一 | 67.59 | 69.13 | 64.20 | 67.60 | 64.00 | -7.13% | 4.42% | 183839 | 121334万 | 266.95 | 309.17 | 72.59 | 26 | 北京君正 | 2024-03-22 五 | 69.83 | 69.00 | 69.13 | 71.08 | 68.53 | 0.19% | 5.54% | 230524 | 160910万 | 287.45 | 332.91 | 78.16 | 27 | 北京君正 | 2024-03-21 四 | 69.80 | 67.36 | 69.00 | 71.14 | 68.22 | 2.43% | 5.60% | 232666 | 162227万 | 286.91 | 332.28 | 78.01 | 28 | 北京君正 | 2024-03-20 三 | 66.66 | 67.38 | 67.36 | 68.10 | 66.28 | -0.03% | 3.19% | 132815 | 89118万 | 280.09 | 324.39 | 76.16 | 29 | 北京君正 | 2024-03-19 二 | 68.23 | 68.23 | 67.38 | 71.13 | 67.38 | -1.25% | 4.91% | 204029 | 141306万 | 280.17 | 324.48 | 76.18 | 30 | 北京君正 | 2024-03-18 一 | 68.10 | 67.41 | 68.23 | 68.40 | 66.52 | 1.22% | 3.45% | 143599 | 97200万 | 283.7 | 328.58 | 77.14 | 31 | 北京君正 | 2024-03-15 五 | 66.40 | 66.54 | 67.41 | 67.50 | 65.21 | 1.31% | 2.84% | 118216 | 78627万 | 280.29 | 324.63 | 76.22 | 32 | 北京君正 | 2024-03-14 四 | 67.05 | 68.12 | 66.54 | 67.43 | 65.06 | -2.32% | 3.51% | 146103 | 96984万 | 276.68 | 320.44 | 75.23 | 33 | 北京君正 | 2024-03-08 五 | 63.04 | 62.70 | 65.04 | 65.30 | 62.56 | 3.73% | 3.46% | 143687 | 92358万 | 270.44 | 313.21 | 73.54 | 34 | 北京君正 | 2024-03-07 四 | 64.74 | 64.65 | 62.70 | 65.73 | 62.64 | -3.02% | 3.28% | 136528 | 87337万 | 260.71 | 301.94 | 70.89 | 35 | 北京君正 | 2024-03-06 三 | 64.50 | 65.91 | 64.65 | 65.88 | 64.01 | -1.91% | 3.40% | 141381 | 91694万 | 268.82 | 311.33 | 73.1 | 36 | 北京君正 | 2024-03-05 二 | 66.30 | 67.59 | 65.91 | 68.59 | 64.69 | -2.49% | 5.10% | 211961 | 141918万 | 274.06 | 317.4 | 74.52 | 37 | 北京君正 | 2024-03-04 一 | 67.90 | 68.15 | 67.59 | 68.98 | 66.05 | -0.82% | 5.03% | 209302 | 141013万 | 281.04 | 325.49 | 76.42 | 38 | 北京君正 | 2024-03-01 五 | 65.88 | 65.55 | 68.15 | 70.28 | 64.90 | 3.97% | 7.39% | 307419 | 206320万 | 283.37 | 328.19 | 77.05 | 39 | 北京君正 | 2024-02-29 四 | 60.50 | 61.20 | 65.55 | 65.64 | 60.27 | 7.11% | 5.93% | 246577 | 158158万 | 272.56 | 315.67 | 74.11 | 40 | 北京君正 | 2024-02-28 三 | 66.00 | 66.13 | 61.20 | 67.16 | 61.15 | -7.46% | 5.92% | 246188 | 158837万 | 254.47 | 294.72 | 69.19 | 41 | 北京君正 | 2024-02-27 二 | 64.00 | 64.70 | 66.13 | 66.38 | 62.71 | 2.21% | 6.14% | 255370 | 165118万 | 274.97 | 318.46 | 74.77 | 42 | 北京君正 | 2024-02-26 一 | 64.85 | 66.07 | 64.70 | 66.88 | 64.19 | -2.07% | 5.73% | 238439 | 155417万 | 269.03 | 311.58 | 73.15 | 43 | 北京君正 | 2024-02-23 五 | 64.63 | 64.64 | 66.07 | 69.69 | 63.27 | 2.21% | 7.88% | 327655 | 215107万 | 274.72 | 318.17 | 74.7 | 44 | 北京君正 | 2024-02-22 四 | 62.00 | 66.23 | 64.64 | 66.00 | 61.52 | -2.40% | 7.42% | 308383 | 197072万 | 268.78 | 311.29 | 73.08 | 45 | 北京君正 | 2024-02-21 三 | 63.41 | 61.52 | 66.23 | 72.33 | 61.63 | 7.66% | 10.47% | 435403 | 283321万 | 275.39 | 318.94 | 74.88 | 46 | 北京君正 | 2024-02-20 二 | 50.54 | 51.27 | 61.52 | 61.52 | 49.42 | 19.99% | 4.94% | 205458 | 112681万 | 255.8 | 296.26 | 69.56 | 47 | 北京君正 | 2024-02-19 一 | 51.51 | 50.00 | 51.27 | 51.98 | 50.00 | 2.54% | 2.79% | 115822 | 58854万 | 213.18 | 246.9 | 57.97 | 48 | 北京君正 | 2024-02-08 四 | 47.80 | 47.33 | 50.00 | 50.61 | 47.30 | 5.64% | 2.90% | 120557 | 59526万 | 207.9 | 240.78 | 56.53 | 49 | 北京君正 | 2024-02-07 三 | 46.73 | 46.67 | 47.33 | 48.47 | 46.40 | 1.41% | 2.58% | 107119 | 50938万 | 196.8 | 227.93 | 53.51 | 50 | 北京君正 | 2024-02-06 二 | 43.47 | 43.81 | 46.67 | 46.78 | 43.00 | 6.53% | 2.18% | 90851 | 41237万 | 194.06 | 224.75 | 52.77 | 51 | 北京君正 | 2024-02-05 一 | 45.50 | 45.66 | 43.81 | 45.50 | 41.38 | -4.05% | 2.76% | 114814 | 49982万 | 182.16 | 210.98 | 49.53 | 52 | 北京君正 | 2024-02-02 五 | 48.45 | 48.29 | 45.66 | 48.79 | 44.30 | -5.45% | 2.07% | 86171 | 39960万 | 189.86 | 219.88 | 51.62 | 53 | 北京君正 | 2024-02-01 四 | 47.55 | 47.55 | 48.29 | 49.15 | 46.93 | 1.56% | 1.52% | 63081 | 30406万 | 200.79 | 232.55 | 54.6 | 54 | 北京君正 | 2024-01-31 三 | 49.00 | 49.35 | 47.55 | 49.75 | 47.51 | -3.65% | 1.60% | 66418 | 32132万 | 197.72 | 228.99 | 53.76 | 55 | 北京君正 | 2024-01-30 二 | 51.01 | 51.21 | 49.35 | 51.68 | 49.29 | -3.63% | 1.54% | 64188 | 32298万 | 205.2 | 237.65 | 55.8 | 56 | 北京君正 | 2024-01-29 一 | 51.79 | 51.09 | 51.21 | 53.35 | 51.20 | 0.23% | 2.25% | 93618 | 48767万 | 212.93 | 246.61 | 57.9 | 57 | 北京君正 | 2024-01-26 五 | 52.71 | 53.19 | 51.09 | 52.87 | 50.97 | -3.95% | 1.75% | 72908 | 37731万 | 212.44 | 246.03 | 57.76 | 58 | 北京君正 | 2024-01-25 四 | 51.96 | 51.93 | 53.19 | 53.22 | 51.25 | 2.43% | 1.85% | 76717 | 40271万 | 221.17 | 256.15 | 60.14 | 59 | 北京君正 | 2024-01-24 三 | 52.59 | 52.15 | 51.93 | 52.59 | 49.79 | -0.42% | 2.44% | 101390 | 51876万 | 215.93 | 250.08 | 58.71 | 60 | 北京君正 | 2024-01-23 二 | 52.00 | 52.21 | 52.15 | 52.98 | 51.48 | -0.11% | 1.51% | 62968 | 32966万 | 216.84 | 251.14 | 58.96 | 61 | 北京君正 | 2024-01-22 一 | 54.15 | 54.35 | 52.21 | 54.50 | 51.60 | -3.94% | 1.86% | 77338 | 41190万 | 217.09 | 251.43 | 59.03 | 62 | 北京君正 | 2024-01-19 五 | 54.48 | 54.89 | 54.35 | 55.35 | 54.13 | -0.98% | 1.42% | 58930 | 32171万 | 225.99 | 261.73 | 61.45 | 63 | 北京君正 | 2024-01-18 四 | 54.21 | 54.54 | 54.89 | 55.15 | 53.00 | 0.64% | 2.03% | 84522 | 45712万 | 228.24 | 264.33 | 62.06 | 64 | 北京君正 | 2024-01-17 三 | 56.01 | 56.39 | 54.54 | 56.59 | 54.54 | -3.28% | 1.00% | 41591 | 23024万 | 226.78 | 262.65 | 61.66 | 65 | 北京君正 | 2024-01-16 二 | 56.45 | 56.74 | 56.39 | 56.84 | 55.13 | -0.62% | 1.24% | 51578 | 28880万 | 234.47 | 271.56 | 63.76 | 66 | 北京君正 | 2024-01-15 一 | 56.24 | 56.53 | 56.74 | 57.68 | 55.80 | 0.37% | 1.06% | 44090 | 25075万 | 235.93 | 273.24 | 64.15 | 67 | 北京君正 | 2024-01-12 五 | 57.77 | 57.99 | 56.53 | 57.77 | 56.45 | -2.52% | 1.10% | 45655 | 26026万 | 235.06 | 272.23 | 63.91 | 68 | 北京君正 | 2024-01-11 四 | 57.06 | 57.06 | 57.99 | 58.32 | 56.67 | 1.63% | 1.00% | 41517 | 23956万 | 241.13 | 279.26 | 65.57 | 69 | 北京君正 | 2024-01-10 三 | 57.40 | 57.64 | 57.06 | 57.83 | 55.85 | -1.01% | 0.89% | 36816 | 20953万 | 237.26 | 274.78 | 64.51 | 70 | 北京君正 | 2024-01-09 二 | 58.03 | 57.62 | 57.64 | 58.78 | 56.95 | 0.03% | 1.09% | 45269 | 26166万 | 239.67 | 277.58 | 65.17 | 71 | 北京君正 | 2024-01-08 一 | 59.40 | 59.63 | 57.62 | 59.57 | 57.60 | -3.37% | 1.00% | 41510 | 24094万 | 239.59 | 277.48 | 65.15 | 72 | 北京君正 | 2024-01-05 五 | 60.28 | 60.37 | 59.63 | 60.88 | 59.05 | -1.23% | 0.97% | 40310 | 24245万 | 247.95 | 287.16 | 67.42 | 73 | 北京君正 | 2024-01-04 四 | 62.24 | 62.20 | 60.37 | 62.29 | 60.20 | -2.94% | 1.24% | 51460 | 31356万 | 251.02 | 290.72 | 68.26 | 74 | 北京君正 | 2024-01-03 三 | 63.08 | 63.33 | 62.20 | 63.37 | 61.81 | -1.78% | 1.00% | 41700 | 26014万 | 258.63 | 299.54 | 70.33 | 75 | 北京君正 | 2024-01-02 二 | 64.65 | 64.65 | 63.33 | 64.80 | 63.21 | -2.04% | 1.05% | 43757 | 27836万 | 263.33 | 304.98 | 71.6 | 76 | 北京君正 | 2023-12-29 五 | 64.32 | 64.46 | 64.65 | 65.19 | 64.20 | 0.29% | 1.20% | 50013 | 32314万 | 268.82 | 311.33 | 73.1 | 77 | 北京君正 | 2023-12-28 四 | 62.36 | 62.46 | 64.46 | 65.15 | 61.87 | 3.20% | 1.43% | 59274 | 37889万 | 268.03 | 310.42 | 72.88 | 78 | 北京君正 | 2023-12-27 三 | 62.06 | 61.83 | 62.46 | 63.70 | 61.76 | 1.02% | 0.90% | 37236 | 23343万 | 259.71 | 300.79 | 70.62 | 79 | 北京君正 | 2023-12-26 二 | 63.35 | 63.58 | 61.83 | 64.20 | 61.40 | -2.75% | 0.85% | 35424 | 22024万 | 257.09 | 297.75 | 69.91 | 80 | 北京君正 | 2023-12-25 一 | 63.10 | 63.21 | 63.58 | 64.29 | 63.10 | 0.59% | 0.78% | 32639 | 20794万 | 264.37 | 306.18 | 71.89 | 81 | 北京君正 | 2023-12-22 五 | 64.54 | 64.50 | 63.21 | 64.91 | 63.13 | -2.00% | 0.93% | 38805 | 24731万 | 262.83 | 304.4 | 71.47 | 82 | 北京君正 | 2023-12-21 四 | 62.68 | 63.73 | 64.50 | 64.85 | 62.68 | 1.21% | 0.98% | 40927 | 26189万 | 268.19 | 310.61 | 72.93 | 83 | 北京君正 | 2023-12-20 三 | 65.92 | 65.90 | 63.73 | 66.29 | 63.71 | -3.29% | 0.92% | 38436 | 24909万 | 264.99 | 306.9 | 72.05 | 84 | 北京君正 | 2023-12-19 二 | 65.51 | 65.79 | 65.90 | 66.72 | 65.26 | 0.17% | 0.78% | 32381 | 21332万 | 274.02 | 317.35 | 74.51 | 85 | 北京君正 | 2023-12-18 一 | 66.13 | 66.79 | 65.79 | 66.68 | 65.60 | -1.50% | 0.75% | 31152 | 20593万 | 273.56 | 316.82 | 74.38 | 86 | 北京君正 | 2023-12-15 五 | 68.44 | 67.90 | 66.79 | 68.44 | 66.51 | -1.63% | 1.00% | 41424 | 27856万 | 277.72 | 321.64 | 75.51 | 87 | 北京君正 | 2023-12-14 四 | 67.58 | 67.07 | 67.90 | 69.20 | 67.33 | 1.24% | 1.50% | 62166 | 42421万 | 282.33 | 326.99 | 76.77 | 88 | 北京君正 | 2023-12-13 三 | 67.76 | 68.02 | 67.07 | 68.28 | 67.04 | -1.40% | 0.97% | 40282 | 27284万 | 278.88 | 322.99 | 75.83 | 89 | 北京君正 | 2023-12-12 二 | 68.23 | 68.24 | 68.02 | 68.36 | 67.42 | -0.32% | 1.19% | 49542 | 33622万 | 282.83 | 327.56 | 76.91 | 90 | 北京君正 | 2023-12-11 一 | 66.00 | 66.35 | 68.24 | 68.40 | 65.01 | 2.85% | 1.56% | 65001 | 43386万 | 283.75 | 328.62 | 77.15 | 91 | 北京君正 | 2023-12-08 五 | 65.68 | 65.18 | 66.35 | 66.50 | 65.25 | 1.80% | 1.76% | 73022 | 48218万 | 275.89 | 319.52 | 75.02 | 92 | 北京君正 | 2023-12-07 四 | 66.19 | 66.25 | 65.18 | 66.23 | 64.73 | -1.62% | 1.28% | 53159 | 34650万 | 271.02 | 313.89 | 73.69 | 93 | 北京君正 | 2023-12-06 三 | 65.92 | 66.00 | 66.25 | 66.70 | 65.69 | 0.38% | 0.95% | 39349 | 26084万 | 275.47 | 319.04 | 74.9 | 94 | 北京君正 | 2023-12-05 二 | 68.33 | 68.84 | 66.00 | 68.60 | 66.00 | -4.13% | 1.24% | 51492 | 34479万 | 274.43 | 317.84 | 74.62 | 95 | 北京君正 | 2023-12-04 一 | 69.09 | 68.90 | 68.84 | 69.55 | 68.40 | -0.09% | 1.15% | 47796 | 32952万 | 286.24 | 331.51 | 77.83 | 96 | 北京君正 | 2023-12-01 五 | 68.00 | 68.06 | 68.90 | 68.99 | 67.70 | 1.23% | 1.14% | 47570 | 32534万 | 286.49 | 331.8 | 77.9 | 97 | 北京君正 | 2023-11-30 四 | 68.23 | 68.72 | 68.06 | 68.70 | 67.11 | -0.96% | 1.02% | 42491 | 28790万 | 283 | 327.76 | 76.95 | 98 | 北京君正 | 2023-11-29 三 | 69.23 | 69.25 | 68.72 | 70.33 | 68.55 | -0.77% | 1.07% | 44370 | 30823万 | 285.74 | 330.93 | 77.7 | 99 | 北京君正 | 2023-11-28 二 | 69.64 | 69.26 | 69.25 | 69.71 | 68.41 | -0.01% | 1.00% | 41647 | 28756万 | 287.95 | 333.49 | 78.3 | 100 | 北京君正 | 2023-11-24 五 | 70.68 | 70.72 | 69.47 | 70.68 | 69.32 | -1.77% | 0.71% | 29452 | 20559万 | 288.86 | 334.55 | 78.54 | 101 | 北京君正 | 2023-11-23 四 | 70.07 | 70.08 | 70.72 | 70.75 | 69.57 | 0.91% | 0.76% | 31493 | 22142万 | 294.06 | 340.57 | 79.96 | 102 | 北京君正 | 2023-11-22 三 | 71.70 | 71.95 | 70.08 | 71.80 | 70.03 | -2.60% | 1.12% | 46369 | 32808万 | 291.4 | 337.48 | 79.23 | 103 | 北京君正 | 2023-11-21 二 | 73.12 | 73.04 | 71.95 | 73.31 | 71.71 | -1.49% | 1.12% | 46637 | 33794万 | 299.17 | 346.49 | 81.35 | 104 | 北京君正 | 2023-11-20 一 | 75.10 | 74.53 | 73.04 | 75.20 | 72.78 | -2.00% | 1.68% | 69678 | 51166万 | 303.7 | 351.74 | 82.58 | 105 | 北京君正 | 2023-11-17 五 | 74.55 | 74.91 | 74.53 | 75.50 | 73.95 | -0.51% | 1.01% | 41835 | 31198万 | 309.9 | 358.91 | 84.27 | 106 | 北京君正 | 2023-11-16 四 | 76.40 | 77.00 | 74.91 | 76.70 | 74.79 | -2.71% | 1.35% | 56187 | 42406万 | 311.48 | 360.74 | 84.7 | 107 | 北京君正 | 2023-11-15 三 | 77.00 | 76.32 | 77.00 | 78.15 | 76.53 | 0.89% | 1.35% | 55993 | 43283万 | 320.17 | 370.81 | 87.06 | 108 | 北京君正 | 2023-11-14 二 | 76.05 | 76.43 | 76.32 | 77.39 | 75.88 | -0.14% | 0.85% | 35228 | 26959万 | 317.34 | 367.53 | 86.29 | 109 | 北京君正 | 2023-11-13 一 | 77.00 | 76.57 | 76.43 | 77.29 | 75.84 | -0.18% | 0.84% | 34922 | 26660万 | 317.8 | 368.06 | 86.41 | 110 | 北京君正 | 2023-11-10 五 | 76.80 | 76.70 | 76.57 | 77.96 | 76.29 | -0.17% | 1.04% | 43419 | 33421万 | 318.38 | 368.74 | 86.57 | 111 | 北京君正 | 2023-11-09 四 | 77.50 | 77.56 | 76.70 | 77.76 | 76.42 | -1.11% | 1.16% | 48248 | 37096万 | 318.92 | 369.36 | 86.72 | 112 | 北京君正 | 2023-11-08 三 | 76.99 | 77.36 | 77.56 | 78.58 | 76.80 | 0.26% | 1.39% | 57841 | 44978万 | 322.5 | 373.51 | 87.69 | 113 | 北京君正 | 2023-11-07 二 | 77.20 | 77.36 | 77.36 | 77.70 | 76.59 | 0.00% | 1.40% | 58140 | 44932万 | 321.67 | 372.54 | 87.47 | 114 | 北京君正 | 2023-11-06 一 | 76.59 | 76.27 | 77.36 | 77.77 | 76.27 | 1.43% | 1.79% | 74434 | 57337万 | 321.67 | 372.54 | 87.47 | 115 | 北京君正 | 2023-11-03 五 | 72.46 | 72.31 | 76.27 | 76.99 | 72.46 | 5.48% | 2.14% | 88994 | 66924万 | 317.14 | 367.29 | 86.23 | 116 | 北京君正 | 2023-11-02 四 | 73.70 | 73.41 | 72.31 | 74.30 | 72.25 | -1.50% | 0.91% | 38034 | 27789万 | 300.67 | 348.22 | 81.76 | 117 | 北京君正 | 2023-11-01 三 | 73.50 | 73.80 | 73.41 | 75.00 | 73.37 | -0.53% | 0.95% | 39529 | 29227万 | 305.24 | 353.52 | 83 | 118 | 北京君正 | 2023-10-31 二 | 73.73 | 73.61 | 73.80 | 74.96 | 73.20 | 0.26% | 1.44% | 59750 | 44180万 | 306.86 | 355.4 | 83.44 | 119 | 北京君正 | 2023-10-30 一 | 70.00 | 70.66 | 73.61 | 74.26 | 69.90 | 4.17% | 2.28% | 94908 | 69141万 | 306.07 | 354.48 | 83.23 | 120 | 北京君正 | 2023-10-27 五 | 67.99 | 67.82 | 70.66 | 71.20 | 67.85 | 4.19% | 2.13% | 88768 | 62118万 | 293.81 | 340.28 | 79.89 | 121 | 北京君正 | 2023-10-26 四 | 66.61 | 67.05 | 67.82 | 68.33 | 66.39 | 1.15% | 1.33% | 55230 | 37177万 | 282 | 326.6 | 76.68 | 122 | 北京君正 | 2023-10-25 三 | 66.20 | 66.33 | 67.05 | 67.47 | 65.90 | 1.09% | 1.25% | 52102 | 34824万 | 278.8 | 322.89 | 64.53 | 123 | 北京君正 | 2023-10-24 二 | 66.00 | 65.61 | 66.33 | 67.36 | 64.59 | 1.10% | 1.12% | 46659 | 30808万 | 275.8 | 319.43 | 63.83 | 124 | 北京君正 | 2023-10-23 一 | 66.40 | 66.83 | 65.61 | 66.75 | 64.50 | -1.83% | 1.21% | 50278 | 32836万 | 272.81 | 315.96 | 63.14 | 125 | 北京君正 | 2023-10-20 五 | 68.00 | 68.59 | 66.83 | 68.85 | 66.62 | -2.57% | 1.13% | 47127 | 31715万 | 277.88 | 321.83 | 64.32 | 126 | 北京君正 | 2023-10-19 四 | 67.34 | 67.65 | 68.59 | 70.53 | 66.96 | 1.39% | 1.60% | 66389 | 45982万 | 285.2 | 330.31 | 66.01 | 127 | 北京君正 | 2023-10-18 三 | 68.50 | 68.90 | 67.65 | 69.85 | 67.61 | -1.81% | 1.29% | 53699 | 36804万 | 281.29 | 325.78 | 65.11 | 128 | 北京君正 | 2023-10-17 二 | 67.80 | 67.90 | 68.90 | 69.79 | 67.30 | 1.47% | 1.61% | 67055 | 45933万 | 286.49 | 331.8 | 66.31 | 129 | 北京君正 | 2023-10-16 一 | 76.05 | 76.63 | 67.90 | 76.30 | 67.17 | -11.39% | 3.49% | 144948 | 102320万 | 282.33 | 326.99 | 65.35 | 130 | 北京君正 | 2023-10-13 五 | 76.00 | 76.49 | 76.63 | 77.43 | 75.65 | 0.18% | 1.36% | 56664 | 43348万 | 318.63 | 369.03 | 73.75 | 131 | 北京君正 | 2023-10-12 四 | 76.87 | 76.83 | 76.49 | 77.08 | 75.61 | -0.44% | 1.06% | 44074 | 33614万 | 318.05 | 368.35 | 73.61 | 132 | 北京君正 | 2023-10-11 三 | 76.45 | 76.81 | 76.83 | 77.79 | 75.80 | 0.03% | 1.66% | 69034 | 52965万 | 319.46 | 369.99 | 73.94 | 133 | 北京君正 | 2023-10-10 二 | 74.83 | 74.99 | 76.81 | 77.49 | 74.37 | 2.43% | 1.99% | 82726 | 62948万 | 319.38 | 369.89 | 73.92 | 134 | 北京君正 | 2023-10-09 一 | 73.58 | 73.71 | 74.99 | 75.86 | 73.58 | 1.74% | 1.40% | 58295 | 43667万 | 311.81 | 361.13 | 72.17 | 135 | 北京君正 | 2023-09-28 四 | 73.45 | 73.46 | 73.71 | 74.39 | 73.15 | 0.34% | 0.76% | 31733 | 23430万 | 306.49 | 354.97 | 70.94 | 136 | 北京君正 | 2023-09-27 三 | 72.75 | 72.89 | 73.46 | 74.20 | 72.72 | 0.78% | 0.89% | 37193 | 27297万 | 305.45 | 353.76 | 70.7 | 137 | 北京君正 | 2023-09-26 二 | 74.01 | 74.20 | 72.89 | 74.74 | 72.52 | -1.77% | 1.05% | 43611 | 32052万 | 303.08 | 351.02 | 70.15 | 138 | 北京君正 | 2023-09-25 一 | 76.19 | 76.37 | 74.20 | 76.19 | 74.07 | -2.84% | 1.33% | 55193 | 41291万 | 308.53 | 357.32 | 71.41 | 139 | 北京君正 | 2023-09-22 五 | 73.77 | 74.16 | 76.37 | 76.59 | 72.52 | 2.98% | 1.88% | 78165 | 58839万 | 317.55 | 367.77 | 73.5 | 140 | 北京君正 | 2023-09-21 四 | 73.29 | 73.67 | 74.16 | 74.56 | 73.20 | 0.67% | 0.94% | 39119 | 28908万 | 308.36 | 357.13 | 71.37 | 141 | 北京君正 | 2023-09-20 三 | 74.80 | 75.15 | 73.67 | 75.85 | 73.60 | -1.97% | 1.14% | 47443 | 35438万 | 306.32 | 354.77 | 70.9 | 142 | 北京君正 | 2023-09-19 二 | 74.30 | 74.33 | 75.15 | 76.28 | 73.20 | 1.10% | 1.56% | 64947 | 48631万 | 312.48 | 361.9 | 72.32 | 143 | 北京君正 | 2023-09-18 一 | 74.55 | 75.38 | 74.33 | 75.08 | 74.00 | -1.39% | 1.02% | 42382 | 31547万 | 309.07 | 357.95 | 71.53 | 144 | 北京君正 | 2023-09-15 五 | 74.33 | 73.90 | 75.38 | 77.00 | 73.12 | 2.00% | 1.80% | 74932 | 56410万 | 313.43 | 363.01 | 72.54 | 145 | 北京君正 | 2023-09-14 四 | 74.88 | 75.50 | 73.90 | 75.30 | 73.76 | -2.12% | 1.02% | 42607 | 31636万 | 307.28 | 355.88 | 71.12 | 146 | 北京君正 | 2023-09-13 三 | 75.34 | 75.28 | 75.50 | 77.17 | 74.26 | 0.29% | 1.36% | 56506 | 42713万 | 313.93 | 363.59 | 72.66 | 147 | 北京君正 | 2023-09-12 二 | 76.18 | 76.18 | 75.28 | 76.75 | 75.26 | -1.18% | 0.88% | 36619 | 27699万 | 313.02 | 362.53 | 72.45 | 148 | 北京君正 | 2023-09-11 一 | 75.80 | 75.96 | 76.18 | 76.79 | 75.41 | 0.29% | 1.04% | 43417 | 33063万 | 316.76 | 366.86 | 73.31 | 149 | 北京君正 | 2023-09-08 五 | 74.99 | 75.82 | 75.96 | 76.66 | 74.82 | 0.18% | 0.94% | 39009 | 29670万 | 315.85 | 365.8 | 73.1 | 150 | 北京君正 | 2023-09-07 四 | 77.35 | 77.79 | 75.82 | 77.59 | 75.82 | -2.53% | 1.63% | 67684 | 51801万 | 315.26 | 365.13 | 72.97 | 151 | 北京君正 | 2023-09-06 三 | 76.00 | 76.55 | 77.79 | 78.28 | 76.00 | 1.62% | 2.02% | 83974 | 64851万 | 323.46 | 374.61 | 74.86 | 152 | 北京君正 | 2023-09-05 二 | 75.99 | 76.25 | 76.55 | 78.18 | 75.60 | 0.39% | 2.26% | 94144 | 72590万 | 318.3 | 368.64 | 73.67 | 153 | 北京君正 | 2023-09-04 一 | 74.03 | 74.00 | 76.25 | 76.39 | 73.70 | 3.04% | 1.81% | 75439 | 56647万 | 317.05 | 367.2 | 73.38 | 154 | 北京君正 | 2023-09-01 五 | 74.90 | 73.84 | 74.00 | 76.10 | 73.69 | 0.22% | 1.56% | 65014 | 48615万 | 307.7 | 356.36 | 71.22 | 155 | 北京君正 | 2023-08-31 四 | 72.72 | 73.43 | 73.84 | 74.44 | 72.05 | 0.56% | 1.49% | 61906 | 45518万 | 307.03 | 355.59 | 71.06 | 156 | 北京君正 | 2023-08-30 三 | 72.40 | 72.34 | 73.43 | 75.24 | 72.40 | 1.51% | 2.26% | 94079 | 69579万 | 305.33 | 353.62 | 52.6 | 157 | 北京君正 | 2023-08-29 二 | 69.65 | 70.40 | 72.34 | 72.99 | 69.61 | 2.76% | 1.75% | 72719 | 52216万 | 300.79 | 348.37 | 51.82 | 158 | 北京君正 | 2023-08-28 一 | 74.49 | 70.49 | 70.40 | 75.20 | 70.00 | -0.13% | 1.65% | 68528 | 49497万 | 292.73 | 339.03 | 50.43 | 159 | 北京君正 | 2023-08-25 五 | 71.50 | 72.39 | 70.49 | 71.95 | 69.62 | -2.62% | 1.30% | 54172 | 38277万 | 293.1 | 339.46 | 50.5 | 160 | 北京君正 | 2023-08-23 三 | 73.02 | 73.26 | 71.28 | 73.13 | 71.25 | -2.70% | 0.77% | 32043 | 23099万 | 296.39 | 343.26 | 51.06 | 161 | 北京君正 | 2023-08-22 二 | 73.00 | 72.38 | 73.26 | 73.58 | 70.88 | 1.22% | 1.47% | 60921 | 44109万 | 304.62 | 352.8 | 52.48 |
|
行情刷新 | 流通股东
|