| 股票名称 | 代码 300229 | 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 | 拓尔思 | 2024-04-29 一 | 15.18 | 15.15 | 15.59 | 15.84 | 15.16 | 2.90% | 4.23% | 335883 | 52541万 | 123.89 | 123.99 | 369.82 | 2 | 拓尔思 | 2024-04-26 五 | 14.40 | 14.10 | 15.15 | 15.22 | 14.33 | 7.45% | 4.68% | 371765 | 55403万 | 120.39 | 120.49 | 359.38 | 3 | 拓尔思 | 2024-04-25 四 | 14.28 | 14.35 | 14.10 | 14.32 | 14.07 | -1.74% | 2.20% | 175094 | 24818万 | 112.05 | 112.14 | 307.51 | 4 | 拓尔思 | 2024-04-24 三 | 13.89 | 13.74 | 14.35 | 14.39 | 13.77 | 4.44% | 2.82% | 224439 | 31712万 | 114.04 | 114.12 | 312.96 | 5 | 拓尔思 | 2024-04-23 二 | 13.65 | 13.53 | 13.74 | 13.91 | 13.63 | 1.55% | 1.90% | 151028 | 20804万 | 109.19 | 109.27 | 299.66 | 6 | 拓尔思 | 2024-04-22 一 | 13.37 | 13.72 | 13.53 | 13.69 | 12.94 | -1.38% | 2.08% | 164947 | 22028万 | 107.52 | 107.6 | 295.08 | 7 | 拓尔思 | 2024-04-19 五 | 14.01 | 14.10 | 13.72 | 14.23 | 13.70 | -2.70% | 2.32% | 184220 | 25633万 | 109.03 | 109.11 | 299.22 | 8 | 拓尔思 | 2024-04-18 四 | 14.16 | 14.25 | 14.10 | 14.50 | 13.80 | -1.05% | 2.78% | 220895 | 31315万 | 112.05 | 112.14 | 307.51 | 9 | 拓尔思 | 2024-04-17 三 | 13.63 | 13.25 | 14.25 | 14.43 | 13.63 | 7.55% | 3.32% | 264016 | 37286万 | 113.24 | 113.33 | 310.78 | 10 | 拓尔思 | 2024-04-16 二 | 14.20 | 14.39 | 13.25 | 14.34 | 13.24 | -7.92% | 3.41% | 271071 | 36851万 | 105.3 | 105.38 | 288.97 | 11 | 拓尔思 | 2024-04-15 一 | 14.69 | 14.76 | 14.39 | 15.10 | 14.10 | -2.51% | 3.33% | 264374 | 38572万 | 114.35 | 114.44 | 313.83 | 12 | 拓尔思 | 2024-04-12 五 | 15.20 | 15.24 | 14.76 | 15.35 | 14.73 | -3.15% | 3.73% | 296191 | 44442万 | 117.29 | 117.39 | 321.9 | 13 | 拓尔思 | 2024-04-11 四 | 13.78 | 13.88 | 15.24 | 16.05 | 13.75 | 9.80% | 7.35% | 583943 | 87915万 | 121.11 | 121.2 | 332.37 | 14 | 拓尔思 | 2024-04-10 三 | 14.48 | 14.48 | 13.88 | 14.49 | 13.75 | -4.14% | 2.68% | 212741 | 29745万 | 110.3 | 110.39 | 302.71 | 15 | 拓尔思 | 2024-04-09 二 | 14.40 | 14.32 | 14.48 | 14.60 | 14.21 | 1.12% | 2.16% | 171753 | 24756万 | 115.07 | 115.16 | 245.99 | 16 | 拓尔思 | 2024-04-08 一 | 14.79 | 14.79 | 14.32 | 14.81 | 14.27 | -3.18% | 2.54% | 201910 | 29311万 | 113.8 | 113.89 | 243.28 | 17 | 拓尔思 | 2024-04-03 三 | 15.44 | 15.56 | 14.79 | 15.57 | 14.75 | -4.95% | 3.47% | 275881 | 41277万 | 117.53 | 117.62 | 251.26 | 18 | 拓尔思 | 2024-04-02 二 | 16.29 | 16.29 | 15.56 | 16.30 | 15.40 | -4.48% | 4.04% | 321291 | 50443万 | 123.65 | 123.75 | 264.34 | 19 | 拓尔思 | 2024-04-01 一 | 16.08 | 15.91 | 16.29 | 16.41 | 16.05 | 2.39% | 3.09% | 245279 | 39855万 | 129.45 | 129.55 | 276.74 | 20 | 拓尔思 | 2024-03-29 五 | 16.23 | 16.31 | 15.91 | 16.44 | 15.70 | -2.45% | 3.44% | 273060 | 43591万 | 126.43 | 126.53 | 270.29 | 21 | 拓尔思 | 2024-03-28 四 | 15.32 | 15.43 | 16.31 | 16.58 | 15.32 | 5.70% | 5.58% | 443335 | 71587万 | 129.61 | 129.71 | 277.08 | 22 | 拓尔思 | 2024-03-27 三 | 16.75 | 16.80 | 15.43 | 16.87 | 15.35 | -8.15% | 6.09% | 483836 | 76917万 | 122.62 | 122.71 | 262.13 | 23 | 拓尔思 | 2024-03-26 二 | 17.34 | 17.64 | 16.80 | 17.83 | 16.66 | -4.76% | 6.33% | 502971 | 85921万 | 133.51 | 133.61 | 285.41 | 24 | 拓尔思 | 2024-03-25 一 | 18.27 | 17.88 | 17.64 | 18.72 | 17.59 | -1.34% | 7.52% | 597282 | 108016万 | 140.18 | 140.29 | 299.68 | 25 | 拓尔思 | 2024-03-22 五 | 18.28 | 18.13 | 17.88 | 18.38 | 17.21 | -1.38% | 7.83% | 622257 | 110908万 | 142.09 | 142.2 | 303.76 | 26 | 拓尔思 | 2024-03-21 四 | 18.82 | 19.00 | 18.13 | 19.10 | 18.05 | -4.58% | 9.11% | 723748 | 133368万 | 144.08 | 144.19 | 308 | 27 | 拓尔思 | 2024-03-20 三 | 17.21 | 17.29 | 19.00 | 19.50 | 17.21 | 9.89% | 13.60% | 1080795 | 200693万 | 150.99 | 151.11 | 322.78 | 28 | 拓尔思 | 2024-03-19 二 | 17.16 | 17.30 | 17.29 | 17.59 | 17.00 | -0.06% | 6.70% | 532058 | 91902万 | 137.4 | 137.51 | 293.73 | 29 | 拓尔思 | 2024-03-18 一 | 16.50 | 16.19 | 17.30 | 17.43 | 16.27 | 6.86% | 8.89% | 706859 | 119943万 | 137.48 | 137.59 | 293.9 | 30 | 拓尔思 | 2024-03-15 五 | 16.02 | 16.20 | 16.19 | 16.21 | 15.60 | -0.06% | 4.03% | 319907 | 51001万 | 128.66 | 128.76 | 275.05 | 31 | 拓尔思 | 2024-03-14 四 | 15.90 | 16.09 | 16.20 | 16.45 | 15.71 | 0.68% | 5.93% | 471313 | 76105万 | 128.74 | 128.84 | 275.22 | 32 | 拓尔思 | 2024-03-08 五 | 15.37 | 15.37 | 15.83 | 15.93 | 15.23 | 2.99% | 4.11% | 326953 | 51029万 | 125.8 | 125.89 | 268.93 | 33 | 拓尔思 | 2024-03-07 四 | 15.89 | 15.83 | 15.37 | 16.39 | 15.35 | -2.91% | 5.51% | 437952 | 69640万 | 122.14 | 122.24 | 261.11 | 34 | 拓尔思 | 2024-03-06 三 | 15.95 | 16.10 | 15.83 | 16.19 | 15.60 | -1.68% | 4.94% | 392902 | 62350万 | 125.8 | 125.89 | 268.93 | 35 | 拓尔思 | 2024-03-05 二 | 16.40 | 16.80 | 16.10 | 16.69 | 15.91 | -4.17% | 7.62% | 605665 | 99011万 | 127.94 | 128.04 | 273.52 | 36 | 拓尔思 | 2024-03-04 一 | 16.16 | 16.04 | 16.80 | 16.81 | 15.88 | 4.74% | 9.80% | 778866 | 127494万 | 133.51 | 133.61 | 285.41 | 37 | 拓尔思 | 2024-03-01 五 | 15.10 | 15.11 | 16.04 | 16.22 | 14.99 | 6.15% | 9.12% | 724794 | 113713万 | 127.47 | 127.56 | 272.5 | 38 | 拓尔思 | 2024-02-29 四 | 14.16 | 14.29 | 15.11 | 15.14 | 14.16 | 5.74% | 6.15% | 488503 | 72804万 | 120.08 | 120.17 | 256.7 | 39 | 拓尔思 | 2024-02-28 三 | 15.97 | 15.97 | 14.29 | 16.16 | 14.22 | -10.52% | 10.29% | 817691 | 125836万 | 113.56 | 113.65 | 242.77 | 40 | 拓尔思 | 2024-02-27 二 | 14.73 | 14.78 | 15.97 | 16.00 | 14.65 | 8.05% | 9.10% | 723157 | 111331万 | 126.91 | 127.01 | 271.31 | 41 | 拓尔思 | 2024-02-26 一 | 14.73 | 15.00 | 14.78 | 15.15 | 14.57 | -1.47% | 6.38% | 507318 | 75311万 | 117.45 | 117.54 | 251.09 | 42 | 拓尔思 | 2024-02-23 五 | 14.60 | 14.73 | 15.00 | 15.05 | 14.53 | 1.83% | 7.32% | 581423 | 86250万 | 119.2 | 119.29 | 254.83 | 43 | 拓尔思 | 2024-02-22 四 | 14.30 | 13.80 | 14.73 | 15.00 | 14.19 | 6.74% | 8.29% | 658916 | 96301万 | 117.06 | 117.15 | 250.24 | 44 | 拓尔思 | 2024-02-21 三 | 13.46 | 13.83 | 13.80 | 14.39 | 13.35 | -0.22% | 7.05% | 559945 | 78506万 | 109.67 | 109.75 | 234.44 | 45 | 拓尔思 | 2024-02-20 二 | 13.51 | 13.83 | 13.83 | 14.18 | 13.31 | 0.00% | 8.03% | 637903 | 87824万 | 109.9 | 109.99 | 234.95 | 46 | 拓尔思 | 2024-02-19 一 | 13.31 | 11.88 | 13.83 | 13.89 | 12.85 | 16.41% | 8.35% | 663844 | 87993万 | 109.9 | 109.99 | 234.95 | 47 | 拓尔思 | 2024-02-08 四 | 11.23 | 11.15 | 11.88 | 11.89 | 11.23 | 6.55% | 3.82% | 303836 | 35582万 | 94.41 | 94.48 | 201.82 | 48 | 拓尔思 | 2024-02-07 三 | 10.80 | 10.81 | 11.15 | 11.57 | 10.75 | 3.15% | 4.47% | 355371 | 39986万 | 88.61 | 88.68 | 189.42 | 49 | 拓尔思 | 2024-02-06 二 | 10.05 | 10.06 | 10.81 | 11.04 | 9.56 | 7.46% | 4.56% | 362409 | 37553万 | 85.9 | 85.97 | 183.65 | 50 | 拓尔思 | 2024-02-05 一 | 11.55 | 11.55 | 10.06 | 11.70 | 9.89 | -12.90% | 4.61% | 366342 | 38380万 | 79.94 | 80.01 | 170.91 | 51 | 拓尔思 | 2024-02-02 五 | 12.18 | 12.20 | 11.55 | 12.54 | 10.99 | -5.33% | 3.29% | 261490 | 30755万 | 91.79 | 91.86 | 196.22 | 52 | 拓尔思 | 2024-02-01 四 | 12.05 | 11.95 | 12.20 | 12.63 | 11.83 | 2.09% | 3.10% | 246736 | 30227万 | 96.95 | 97.03 | 207.26 | 53 | 拓尔思 | 2024-01-31 三 | 12.98 | 13.06 | 11.95 | 13.09 | 11.88 | -8.50% | 3.60% | 285983 | 35495万 | 94.96 | 95.04 | 203.01 | 54 | 拓尔思 | 2024-01-30 二 | 13.30 | 13.42 | 13.06 | 13.66 | 13.04 | -2.68% | 2.04% | 161773 | 21612万 | 103.79 | 103.87 | 221.87 | 55 | 拓尔思 | 2024-01-29 一 | 14.07 | 14.32 | 13.42 | 14.16 | 13.39 | -6.28% | 3.38% | 268266 | 36687万 | 106.65 | 106.73 | 227.99 | 56 | 拓尔思 | 2024-01-26 五 | 14.52 | 14.51 | 14.32 | 14.81 | 14.30 | -1.31% | 3.03% | 240744 | 34946万 | 113.8 | 113.89 | 243.28 | 57 | 拓尔思 | 2024-01-25 四 | 14.00 | 14.02 | 14.51 | 14.55 | 13.82 | 3.50% | 3.47% | 275606 | 39405万 | 115.31 | 115.4 | 246.5 | 58 | 拓尔思 | 2024-01-24 三 | 13.85 | 13.74 | 14.02 | 14.10 | 13.44 | 2.04% | 2.77% | 219998 | 30353万 | 111.41 | 111.5 | 238.18 | 59 | 拓尔思 | 2024-01-23 二 | 13.18 | 13.21 | 13.74 | 14.05 | 13.11 | 4.01% | 2.88% | 228785 | 31204万 | 109.19 | 109.27 | 233.42 | 60 | 拓尔思 | 2024-01-22 一 | 14.20 | 14.10 | 13.21 | 14.24 | 13.00 | -6.31% | 2.72% | 216465 | 29416万 | 104.98 | 105.06 | 224.42 | 61 | 拓尔思 | 2024-01-19 五 | 14.40 | 14.53 | 14.10 | 14.65 | 14.10 | -2.96% | 2.07% | 164287 | 23588万 | 112.05 | 112.14 | 239.54 | 62 | 拓尔思 | 2024-01-18 四 | 14.10 | 14.19 | 14.53 | 14.55 | 13.78 | 2.40% | 3.34% | 265061 | 37575万 | 115.47 | 115.56 | 246.84 | 63 | 拓尔思 | 2024-01-17 三 | 14.39 | 14.48 | 14.19 | 14.66 | 14.19 | -2.00% | 1.68% | 133203 | 19236万 | 112.77 | 112.85 | 241.07 | 64 | 拓尔思 | 2024-01-16 二 | 14.57 | 14.57 | 14.48 | 14.57 | 14.20 | -0.62% | 1.70% | 134718 | 19341万 | 115.07 | 115.16 | 245.99 | 65 | 拓尔思 | 2024-01-15 一 | 14.63 | 14.69 | 14.57 | 14.86 | 14.48 | -0.82% | 1.41% | 112055 | 16408万 | 115.78 | 115.87 | 247.52 | 66 | 拓尔思 | 2024-01-12 五 | 14.99 | 15.06 | 14.69 | 15.13 | 14.69 | -2.46% | 1.98% | 157040 | 23299万 | 116.74 | 116.83 | 249.56 | 67 | 拓尔思 | 2024-01-11 四 | 14.29 | 14.29 | 15.06 | 15.13 | 14.28 | 5.39% | 3.12% | 247853 | 36705万 | 119.68 | 119.77 | 255.85 | 68 | 拓尔思 | 2024-01-10 三 | 14.63 | 14.78 | 14.29 | 14.73 | 14.29 | -3.32% | 1.98% | 157160 | 22709万 | 113.56 | 113.65 | 242.77 | 69 | 拓尔思 | 2024-01-09 二 | 14.91 | 14.80 | 14.78 | 15.07 | 14.61 | -0.14% | 1.98% | 157591 | 23425万 | 117.45 | 117.54 | 251.09 | 70 | 拓尔思 | 2024-01-08 一 | 15.17 | 15.22 | 14.80 | 15.26 | 14.80 | -2.76% | 1.86% | 147763 | 22172万 | 117.61 | 117.7 | 251.43 | 71 | 拓尔思 | 2024-01-05 五 | 15.88 | 15.77 | 15.22 | 15.90 | 15.08 | -3.49% | 2.99% | 237311 | 36760万 | 120.95 | 121.04 | 258.57 | 72 | 拓尔思 | 2024-01-04 四 | 16.00 | 16.01 | 15.77 | 16.00 | 15.59 | -1.50% | 1.85% | 147069 | 23186万 | 125.32 | 125.42 | 267.91 | 73 | 拓尔思 | 2024-01-03 三 | 16.29 | 16.33 | 16.01 | 16.34 | 15.83 | -1.96% | 2.58% | 204861 | 32920万 | 127.23 | 127.33 | 271.99 | 74 | 拓尔思 | 2024-01-02 二 | 16.78 | 16.86 | 16.33 | 16.90 | 16.33 | -3.14% | 2.85% | 226221 | 37424万 | 129.77 | 129.87 | 277.42 | 75 | 拓尔思 | 2023-12-29 五 | 16.39 | 16.43 | 16.86 | 16.89 | 16.32 | 2.62% | 3.35% | 266077 | 44418万 | 133.98 | 134.09 | 286.43 | 76 | 拓尔思 | 2023-12-28 四 | 16.00 | 16.02 | 16.43 | 16.57 | 15.58 | 2.56% | 3.72% | 295548 | 47837万 | 130.57 | 130.67 | 279.12 | 77 | 拓尔思 | 2023-12-27 三 | 16.15 | 16.11 | 16.02 | 16.24 | 15.84 | -0.56% | 3.16% | 251159 | 40322万 | 127.31 | 127.41 | 272.16 | 78 | 拓尔思 | 2023-12-26 二 | 16.90 | 16.91 | 16.11 | 16.91 | 15.98 | -4.73% | 3.69% | 293149 | 47779万 | 128.02 | 128.12 | 273.69 | 79 | 拓尔思 | 2023-12-25 一 | 17.10 | 17.09 | 16.91 | 17.38 | 16.70 | -1.05% | 3.00% | 238380 | 40564万 | 134.38 | 134.48 | 287.28 | 80 | 拓尔思 | 2023-12-22 五 | 18.16 | 18.34 | 17.09 | 18.33 | 16.92 | -6.82% | 5.65% | 448791 | 78408万 | 135.81 | 135.92 | 290.34 | 81 | 拓尔思 | 2023-12-21 四 | 17.57 | 17.82 | 18.34 | 18.59 | 17.32 | 2.92% | 5.45% | 432986 | 77750万 | 145.74 | 145.86 | 311.57 | 82 | 拓尔思 | 2023-12-20 三 | 18.84 | 18.86 | 17.82 | 18.84 | 17.80 | -5.51% | 4.79% | 380977 | 69314万 | 141.61 | 141.72 | 302.74 | 83 | 拓尔思 | 2023-12-19 二 | 18.40 | 18.53 | 18.86 | 19.01 | 18.33 | 1.78% | 4.15% | 329451 | 61725万 | 149.88 | 149.99 | 320.41 | 84 | 拓尔思 | 2023-12-18 一 | 18.98 | 19.03 | 18.53 | 19.35 | 18.41 | -2.63% | 4.55% | 361575 | 68290万 | 147.25 | 147.37 | 314.8 | 85 | 拓尔思 | 2023-12-15 五 | 19.22 | 19.12 | 19.03 | 19.38 | 18.60 | -0.47% | 5.45% | 432823 | 82284万 | 151.23 | 151.34 | 323.29 | 86 | 拓尔思 | 2023-12-14 四 | 19.61 | 19.71 | 19.12 | 20.04 | 19.02 | -2.99% | 8.60% | 683412 | 133016万 | 151.94 | 152.06 | 324.82 | 87 | 拓尔思 | 2023-12-13 三 | 19.58 | 19.97 | 19.71 | 20.98 | 19.39 | -1.30% | 14.27% | 1134085 | 229995万 | 156.63 | 156.75 | 334.85 | 88 | 拓尔思 | 2023-12-12 二 | 19.57 | 19.52 | 19.97 | 19.97 | 19.10 | 2.31% | 10.06% | 799395 | 156178万 | 158.7 | 158.82 | 339.26 | 89 | 拓尔思 | 2023-12-11 一 | 19.18 | 19.28 | 19.52 | 19.56 | 19.00 | 1.24% | 8.98% | 713729 | 137824万 | 155.12 | 155.24 | 331.62 | 90 | 拓尔思 | 2023-12-08 五 | 19.00 | 18.87 | 19.28 | 19.88 | 18.84 | 2.17% | 13.28% | 1055031 | 202922万 | 153.21 | 153.33 | 327.54 | 91 | 拓尔思 | 2023-12-07 四 | 16.90 | 17.04 | 18.87 | 19.65 | 16.90 | 10.74% | 12.48% | 992012 | 184049万 | 149.96 | 150.07 | 320.57 | 92 | 拓尔思 | 2023-12-06 三 | 16.80 | 16.91 | 17.04 | 17.33 | 16.65 | 0.77% | 3.03% | 240863 | 40828万 | 135.41 | 135.52 | 289.49 | 93 | 拓尔思 | 2023-12-05 二 | 17.71 | 17.87 | 16.91 | 17.88 | 16.89 | -5.37% | 3.24% | 257633 | 44295万 | 134.38 | 134.48 | 287.28 | 94 | 拓尔思 | 2023-12-04 一 | 17.77 | 18.10 | 17.87 | 18.22 | 17.77 | -1.27% | 4.03% | 320640 | 57535万 | 142.01 | 142.12 | 303.59 | 95 | 拓尔思 | 2023-12-01 五 | 16.61 | 16.53 | 18.10 | 18.31 | 16.52 | 9.50% | 6.22% | 494303 | 87166万 | 143.84 | 143.95 | 307.49 | 96 | 拓尔思 | 2023-11-30 四 | 16.87 | 16.83 | 16.53 | 16.93 | 16.36 | -1.78% | 1.96% | 156010 | 25849万 | 131.36 | 131.46 | 280.82 | 97 | 拓尔思 | 2023-11-29 三 | 17.12 | 17.12 | 16.83 | 17.20 | 16.80 | -1.69% | 2.06% | 163445 | 27713万 | 133.74 | 133.85 | 285.92 | 98 | 拓尔思 | 2023-11-28 二 | 17.18 | 17.20 | 17.12 | 17.26 | 16.87 | -0.47% | 1.88% | 149566 | 25511万 | 136.05 | 136.15 | 290.84 | 99 | 拓尔思 | 2023-11-24 五 | 18.09 | 17.94 | 17.14 | 18.09 | 17.04 | -4.46% | 3.62% | 287279 | 49925万 | 136.21 | 136.31 | 291.18 | 100 | 拓尔思 | 2023-11-23 四 | 17.90 | 18.17 | 17.94 | 18.04 | 17.43 | -1.27% | 4.22% | 335647 | 59722万 | 142.57 | 142.68 | 304.78 | 101 | 拓尔思 | 2023-11-22 三 | 18.30 | 18.05 | 18.17 | 19.09 | 18.14 | 0.66% | 7.18% | 570843 | 105838万 | 144.39 | 144.5 | 308.68 | 102 | 拓尔思 | 2023-11-21 二 | 18.41 | 18.33 | 18.05 | 18.64 | 18.03 | -1.53% | 3.25% | 258031 | 47349万 | 143.44 | 143.55 | 306.64 | 103 | 拓尔思 | 2023-11-20 一 | 18.10 | 18.26 | 18.33 | 18.52 | 17.86 | 0.38% | 4.42% | 351587 | 63895万 | 145.66 | 145.78 | 311.4 | 104 | 拓尔思 | 2023-11-17 五 | 17.90 | 17.98 | 18.26 | 18.88 | 17.86 | 1.56% | 5.51% | 438242 | 80285万 | 145.11 | 145.22 | 310.21 | 105 | 拓尔思 | 2023-11-16 四 | 17.88 | 18.06 | 17.98 | 18.24 | 17.83 | -0.44% | 2.39% | 189642 | 34326万 | 142.88 | 142.99 | 305.46 | 106 | 拓尔思 | 2023-11-15 三 | 18.60 | 18.36 | 18.06 | 18.60 | 17.99 | -1.63% | 3.52% | 279464 | 50832万 | 143.52 | 143.63 | 306.81 | 107 | 拓尔思 | 2023-11-14 二 | 18.03 | 17.91 | 18.36 | 18.50 | 17.96 | 2.51% | 4.56% | 362160 | 65987万 | 145.9 | 146.02 | 311.91 | 108 | 拓尔思 | 2023-11-13 一 | 17.38 | 17.25 | 17.91 | 18.11 | 17.34 | 3.83% | 4.18% | 332003 | 59323万 | 142.33 | 142.44 | 304.27 | 109 | 拓尔思 | 2023-11-10 五 | 17.60 | 17.71 | 17.25 | 17.77 | 17.25 | -2.60% | 2.34% | 186302 | 32429万 | 137.08 | 137.19 | 293.05 | 110 | 拓尔思 | 2023-11-09 四 | 17.54 | 17.80 | 17.71 | 17.92 | 17.50 | -0.51% | 3.22% | 256186 | 45372万 | 140.74 | 140.85 | 300.87 | 111 | 拓尔思 | 2023-11-08 三 | 17.43 | 17.37 | 17.80 | 17.97 | 17.36 | 2.48% | 4.72% | 375337 | 66458万 | 141.45 | 141.56 | 302.4 | 112 | 拓尔思 | 2023-11-07 二 | 17.11 | 17.09 | 17.37 | 17.50 | 16.97 | 1.64% | 3.70% | 293678 | 50506万 | 138.04 | 138.14 | 295.09 | 113 | 拓尔思 | 2023-11-06 一 | 16.55 | 16.38 | 17.09 | 17.10 | 16.45 | 4.33% | 3.90% | 310250 | 52471万 | 135.81 | 135.92 | 290.34 | 114 | 拓尔思 | 2023-11-03 五 | 15.99 | 15.89 | 16.38 | 16.60 | 15.99 | 3.08% | 3.41% | 270698 | 44294万 | 130.17 | 130.27 | 278.27 | 115 | 拓尔思 | 2023-11-02 四 | 15.93 | 15.82 | 15.89 | 16.30 | 15.77 | 0.44% | 2.87% | 228124 | 36645万 | 126.27 | 126.37 | 269.95 | 116 | 拓尔思 | 2023-11-01 三 | 16.10 | 16.08 | 15.82 | 16.30 | 15.82 | -1.62% | 2.53% | 200875 | 32147万 | 125.72 | 125.82 | 268.76 | 117 | 拓尔思 | 2023-10-31 二 | 16.64 | 16.91 | 16.08 | 16.67 | 15.86 | -4.91% | 5.04% | 400875 | 64575万 | 127.78 | 127.88 | 273.18 | 118 | 拓尔思 | 2023-10-30 一 | 16.50 | 16.56 | 16.91 | 16.96 | 16.40 | 2.11% | 2.55% | 202423 | 33964万 | 134.38 | 134.48 | 109.59 | 119 | 拓尔思 | 2023-10-27 五 | 16.80 | 16.89 | 16.56 | 16.80 | 16.30 | -1.95% | 2.98% | 236495 | 39056万 | 131.6 | 131.7 | 107.33 | 120 | 拓尔思 | 2023-10-26 四 | 16.52 | 16.67 | 16.89 | 16.98 | 16.29 | 1.32% | 2.76% | 219496 | 36752万 | 134.22 | 134.32 | 109.46 | 121 | 拓尔思 | 2023-10-25 三 | 16.59 | 16.40 | 16.67 | 16.98 | 16.35 | 1.65% | 2.59% | 206020 | 34430万 | 132.47 | 132.58 | 108.04 | 122 | 拓尔思 | 2023-10-24 二 | 16.29 | 16.06 | 16.40 | 16.74 | 16.10 | 2.12% | 2.80% | 222499 | 36540万 | 130.33 | 130.43 | 106.29 | 123 | 拓尔思 | 2023-10-23 一 | 16.86 | 16.92 | 16.06 | 17.22 | 15.95 | -5.08% | 2.62% | 208497 | 34040万 | 127.63 | 127.72 | 104.08 | 124 | 拓尔思 | 2023-10-20 五 | 17.52 | 17.55 | 16.92 | 17.75 | 16.82 | -3.59% | 2.47% | 196090 | 33566万 | 134.46 | 134.56 | 109.66 | 125 | 拓尔思 | 2023-10-19 四 | 17.70 | 17.70 | 17.55 | 18.17 | 17.54 | -0.85% | 2.58% | 205107 | 36567万 | 139.47 | 139.57 | 113.74 | 126 | 拓尔思 | 2023-10-18 三 | 18.05 | 18.20 | 17.70 | 18.12 | 17.37 | -2.75% | 2.45% | 194559 | 34341万 | 140.66 | 140.77 | 114.71 | 127 | 拓尔思 | 2023-10-17 二 | 18.60 | 18.48 | 18.20 | 18.62 | 17.90 | -1.52% | 2.08% | 164920 | 29918万 | 144.63 | 144.74 | 117.95 | 128 | 拓尔思 | 2023-10-16 一 | 18.88 | 18.72 | 18.48 | 18.89 | 18.34 | -1.28% | 2.11% | 167783 | 31072万 | 146.86 | 146.97 | 119.77 | 129 | 拓尔思 | 2023-10-13 五 | 19.14 | 19.14 | 18.72 | 19.16 | 18.66 | -2.19% | 2.62% | 208456 | 39338万 | 148.76 | 148.88 | 121.32 | 130 | 拓尔思 | 2023-10-12 四 | 19.53 | 19.52 | 19.14 | 19.74 | 19.04 | -1.95% | 2.84% | 225676 | 43462万 | 152.1 | 152.22 | 124.05 | 131 | 拓尔思 | 2023-10-11 三 | 19.23 | 19.28 | 19.52 | 19.94 | 19.08 | 1.24% | 4.05% | 321823 | 63032万 | 155.12 | 155.24 | 126.51 | 132 | 拓尔思 | 2023-10-10 二 | 19.30 | 19.17 | 19.28 | 19.58 | 19.06 | 0.57% | 3.72% | 295802 | 57077万 | 153.21 | 153.33 | 124.95 | 133 | 拓尔思 | 2023-10-09 一 | 19.33 | 19.41 | 19.17 | 19.55 | 19.04 | -1.24% | 2.96% | 235586 | 45371万 | 152.34 | 152.46 | 124.24 | 134 | 拓尔思 | 2023-09-28 四 | 19.40 | 19.36 | 19.41 | 19.70 | 19.35 | 0.26% | 3.73% | 296514 | 57700万 | 154.25 | 154.37 | 125.8 | 135 | 拓尔思 | 2023-09-27 三 | 18.71 | 19.01 | 19.36 | 19.75 | 18.69 | 1.84% | 6.18% | 490802 | 95265万 | 153.85 | 153.97 | 125.47 | 136 | 拓尔思 | 2023-09-26 二 | 18.60 | 18.42 | 19.01 | 19.49 | 18.51 | 3.20% | 6.42% | 509937 | 97177万 | 151.07 | 151.18 | 123.2 | 137 | 拓尔思 | 2023-09-25 一 | 18.46 | 18.49 | 18.42 | 18.76 | 18.37 | -0.38% | 3.80% | 302237 | 56041万 | 146.38 | 146.49 | 119.38 | 138 | 拓尔思 | 2023-09-22 五 | 17.34 | 17.26 | 18.49 | 18.68 | 17.25 | 7.13% | 6.35% | 504462 | 91785万 | 146.94 | 147.05 | 119.83 | 139 | 拓尔思 | 2023-09-21 四 | 17.36 | 17.36 | 17.26 | 17.60 | 17.23 | -0.58% | 1.83% | 145625 | 25325万 | 137.16 | 137.27 | 111.86 | 140 | 拓尔思 | 2023-09-20 三 | 17.46 | 17.44 | 17.36 | 17.74 | 17.32 | -0.46% | 2.01% | 159712 | 28010万 | 137.96 | 138.06 | 112.51 | 141 | 拓尔思 | 2023-09-19 二 | 17.87 | 18.00 | 17.44 | 17.99 | 17.40 | -3.11% | 2.62% | 208429 | 36623万 | 138.59 | 138.7 | 113.03 | 142 | 拓尔思 | 2023-09-18 一 | 17.88 | 18.02 | 18.00 | 18.32 | 17.84 | -0.11% | 2.06% | 163410 | 29592万 | 143.04 | 143.15 | 116.66 | 143 | 拓尔思 | 2023-09-15 五 | 18.50 | 18.46 | 18.02 | 18.64 | 17.99 | -2.38% | 2.56% | 203126 | 36909万 | 143.2 | 143.31 | 116.79 | 144 | 拓尔思 | 2023-09-14 四 | 18.65 | 18.61 | 18.46 | 18.77 | 18.32 | -0.81% | 2.36% | 187557 | 34754万 | 146.7 | 146.81 | 119.64 | 145 | 拓尔思 | 2023-09-13 三 | 19.41 | 19.58 | 18.61 | 19.47 | 18.47 | -4.95% | 3.82% | 303565 | 57077万 | 147.89 | 148 | 120.61 | 146 | 拓尔思 | 2023-09-12 二 | 19.36 | 19.50 | 19.58 | 19.84 | 19.30 | 0.41% | 2.86% | 227246 | 44506万 | 155.6 | 155.72 | 126.9 | 147 | 拓尔思 | 2023-09-11 一 | 19.06 | 18.90 | 19.50 | 19.88 | 18.90 | 3.17% | 4.38% | 347971 | 67325万 | 154.96 | 155.08 | 126.38 | 148 | 拓尔思 | 2023-09-08 五 | 19.25 | 19.41 | 18.90 | 19.46 | 18.81 | -2.63% | 3.13% | 248703 | 47305万 | 150.19 | 150.31 | 122.49 | 149 | 拓尔思 | 2023-09-07 四 | 19.80 | 19.84 | 19.41 | 19.96 | 19.39 | -2.17% | 2.93% | 232865 | 45749万 | 154.25 | 154.37 | 125.8 | 150 | 拓尔思 | 2023-09-06 三 | 19.90 | 20.02 | 19.84 | 19.99 | 19.53 | -0.90% | 3.15% | 250585 | 49514万 | 157.66 | 157.79 | 128.58 | 151 | 拓尔思 | 2023-09-05 二 | 20.40 | 20.59 | 20.02 | 20.63 | 19.91 | -2.77% | 4.21% | 334659 | 67587万 | 159.09 | 159.22 | 129.75 | 152 | 拓尔思 | 2023-09-04 一 | 20.29 | 20.11 | 20.59 | 20.63 | 20.00 | 2.39% | 4.25% | 337530 | 68551万 | 163.62 | 163.75 | 133.44 | 153 | 拓尔思 | 2023-09-01 五 | 20.24 | 20.56 | 20.11 | 20.50 | 19.96 | -2.19% | 4.17% | 331671 | 67015万 | 159.81 | 159.93 | 130.33 | 154 | 拓尔思 | 2023-08-31 四 | 20.88 | 20.52 | 20.56 | 21.38 | 20.48 | 0.19% | 8.47% | 672917 | 140156万 | 163.39 | 163.51 | 133.25 | 155 | 拓尔思 | 2023-08-30 三 | 19.51 | 19.55 | 20.52 | 20.80 | 19.41 | 4.96% | 8.48% | 673634 | 135920万 | 163.07 | 163.19 | 132.99 | 156 | 拓尔思 | 2023-08-29 二 | 18.97 | 18.97 | 19.55 | 19.74 | 18.86 | 3.06% | 4.91% | 390042 | 75771万 | 155.36 | 155.48 | 126.7 | 157 | 拓尔思 | 2023-08-28 一 | 19.98 | 18.68 | 18.97 | 20.09 | 18.90 | 1.55% | 4.70% | 373742 | 72437万 | 150.75 | 150.87 | 122.94 | 158 | 拓尔思 | 2023-08-25 五 | 19.30 | 19.71 | 18.68 | 19.45 | 18.54 | -5.23% | 4.92% | 390927 | 74178万 | 148.45 | 148.56 | 108.53 | 159 | 拓尔思 | 2023-08-23 三 | 20.41 | 20.69 | 20.07 | 20.62 | 20.06 | -3.00% | 3.73% | 296175 | 59968万 | 159.49 | 159.62 | 116.6 | 160 | 拓尔思 | 2023-08-22 二 | 20.23 | 19.63 | 20.69 | 20.71 | 19.86 | 5.40% | 5.19% | 412681 | 83564万 | 164.42 | 164.55 | 120.2 |
|
行情刷新 | 流通股东
|