| 股票名称 | 代码 300306 | 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 | 远方信息 | 2024-04-30 二 | 10.03 | 9.97 | 10.02 | 10.09 | 9.89 | 0.50% | 2.23% | 35171 | 3519万 | 15.79 | 26.95 | 29.65 | 2 | 远方信息 | 2024-04-29 一 | 9.64 | 9.68 | 9.97 | 10.00 | 9.57 | 3.00% | 2.56% | 40352 | 3975万 | 15.71 | 26.82 | 29.51 | 3 | 远方信息 | 2024-04-26 五 | 9.78 | 9.54 | 9.68 | 9.78 | 9.38 | 1.47% | 3.05% | 48129 | 4612万 | 15.25 | 26.04 | 28.65 | 4 | 远方信息 | 2024-04-25 四 | 9.36 | 9.43 | 9.54 | 9.56 | 9.22 | 1.17% | 2.71% | 42650 | 4028万 | 15.03 | 25.66 | 28.23 | 5 | 远方信息 | 2024-04-24 三 | 9.62 | 9.38 | 9.43 | 9.62 | 9.33 | 0.53% | 3.13% | 49355 | 4657万 | 14.86 | 25.36 | 27.91 | 6 | 远方信息 | 2024-04-23 二 | 8.94 | 8.93 | 9.38 | 9.39 | 8.92 | 5.04% | 3.27% | 51528 | 4733万 | 14.78 | 25.23 | 27.76 | 7 | 远方信息 | 2024-04-22 一 | 9.01 | 9.04 | 8.93 | 9.03 | 8.61 | -1.22% | 2.40% | 37769 | 3344万 | 14.07 | 24.02 | 26.43 | 8 | 远方信息 | 2024-04-19 五 | 9.43 | 9.51 | 9.04 | 9.48 | 8.92 | -4.94% | 4.51% | 71117 | 6428万 | 14.24 | 24.31 | 26.75 | 9 | 远方信息 | 2024-04-18 四 | 9.60 | 9.49 | 9.51 | 9.74 | 9.36 | 0.21% | 2.27% | 35827 | 3417万 | 14.98 | 25.58 | 26.34 | 10 | 远方信息 | 2024-04-17 三 | 8.61 | 8.46 | 9.49 | 9.51 | 8.61 | 12.17% | 3.10% | 48874 | 4512万 | 14.95 | 25.52 | 26.29 | 11 | 远方信息 | 2024-04-16 二 | 9.43 | 9.45 | 8.46 | 9.43 | 8.43 | -10.48% | 3.38% | 53289 | 4663万 | 13.33 | 22.75 | 23.43 | 12 | 远方信息 | 2024-04-15 一 | 9.92 | 9.88 | 9.45 | 10.06 | 9.26 | -4.35% | 3.75% | 59115 | 5678万 | 14.89 | 25.42 | 26.18 | 13 | 远方信息 | 2024-04-12 五 | 10.48 | 10.49 | 9.88 | 10.54 | 9.84 | -5.82% | 4.15% | 65451 | 6602万 | 15.57 | 26.57 | 27.37 | 14 | 远方信息 | 2024-04-11 四 | 9.89 | 9.96 | 10.49 | 10.65 | 9.89 | 5.32% | 2.97% | 46752 | 4874万 | 16.53 | 28.21 | 29.06 | 15 | 远方信息 | 2024-04-10 三 | 10.34 | 10.39 | 9.96 | 10.39 | 9.82 | -4.14% | 1.60% | 25154 | 2521万 | 15.69 | 26.79 | 27.59 | 16 | 远方信息 | 2024-04-09 二 | 10.13 | 10.14 | 10.39 | 10.44 | 10.06 | 2.47% | 1.21% | 19092 | 1963万 | 16.37 | 27.94 | 28.78 | 17 | 远方信息 | 2024-04-08 一 | 10.57 | 10.57 | 10.14 | 10.63 | 10.11 | -4.07% | 1.44% | 22706 | 2333万 | 15.98 | 27.27 | 28.09 | 18 | 远方信息 | 2024-04-03 三 | 10.64 | 10.64 | 10.57 | 10.77 | 10.42 | -0.66% | 1.34% | 21180 | 2238万 | 16.65 | 28.43 | 29.28 | 19 | 远方信息 | 2024-04-02 二 | 10.72 | 10.72 | 10.64 | 10.80 | 10.59 | -0.75% | 1.38% | 21723 | 2324万 | 16.76 | 28.62 | 29.47 | 20 | 远方信息 | 2024-04-01 一 | 10.54 | 10.49 | 10.72 | 10.74 | 10.52 | 2.19% | 1.57% | 24678 | 2633万 | 16.89 | 28.83 | 29.7 | 21 | 远方信息 | 2024-03-29 五 | 10.25 | 10.29 | 10.49 | 10.51 | 10.20 | 1.94% | 1.67% | 26337 | 2731万 | 16.53 | 28.21 | 29.06 | 22 | 远方信息 | 2024-03-28 四 | 9.96 | 9.98 | 10.29 | 10.48 | 9.96 | 3.11% | 1.90% | 29904 | 3066万 | 16.21 | 27.68 | 28.5 | 23 | 远方信息 | 2024-03-27 三 | 10.33 | 10.31 | 9.98 | 10.40 | 9.93 | -3.20% | 1.99% | 31428 | 3189万 | 15.72 | 26.84 | 27.65 | 24 | 远方信息 | 2024-03-26 二 | 10.42 | 10.42 | 10.31 | 10.58 | 10.10 | -1.06% | 2.00% | 31557 | 3264万 | 16.24 | 27.73 | 28.56 | 25 | 远方信息 | 2024-03-25 一 | 10.81 | 10.84 | 10.42 | 10.94 | 10.37 | -3.87% | 1.89% | 29809 | 3168万 | 16.42 | 28.03 | 28.86 | 26 | 远方信息 | 2024-03-22 五 | 10.95 | 11.01 | 10.84 | 11.03 | 10.48 | -1.54% | 2.25% | 35516 | 3840万 | 17.08 | 29.16 | 30.03 | 27 | 远方信息 | 2024-03-21 四 | 11.01 | 10.95 | 11.01 | 11.12 | 10.81 | 0.55% | 2.67% | 42144 | 4613万 | 17.35 | 29.61 | 30.5 | 28 | 远方信息 | 2024-03-20 三 | 10.63 | 10.66 | 10.95 | 11.06 | 10.60 | 2.72% | 2.58% | 40685 | 4416万 | 17.25 | 29.45 | 30.33 | 29 | 远方信息 | 2024-03-19 二 | 10.70 | 10.69 | 10.66 | 10.85 | 10.61 | -0.28% | 1.80% | 28401 | 3045万 | 16.8 | 28.67 | 29.53 | 30 | 远方信息 | 2024-03-18 一 | 10.49 | 10.39 | 10.69 | 10.72 | 10.43 | 2.89% | 1.73% | 27260 | 2890万 | 16.84 | 28.75 | 29.61 | 31 | 远方信息 | 2024-03-15 五 | 10.28 | 10.27 | 10.39 | 10.44 | 10.13 | 1.17% | 1.69% | 26645 | 2744万 | 16.37 | 27.94 | 28.78 | 32 | 远方信息 | 2024-03-14 四 | 10.25 | 10.25 | 10.27 | 10.35 | 10.11 | 0.20% | 1.99% | 31371 | 3207万 | 16.18 | 27.62 | 28.45 | 33 | 远方信息 | 2024-03-08 五 | 9.71 | 9.77 | 9.91 | 9.93 | 9.69 | 1.43% | 1.62% | 25484 | 2501万 | 15.61 | 26.65 | 27.45 | 34 | 远方信息 | 2024-03-07 四 | 9.90 | 9.81 | 9.77 | 10.01 | 9.75 | -0.41% | 2.04% | 32199 | 3182万 | 15.39 | 26.28 | 27.06 | 35 | 远方信息 | 2024-03-06 三 | 9.73 | 9.82 | 9.81 | 9.96 | 9.56 | -0.10% | 2.10% | 33017 | 3228万 | 15.46 | 26.38 | 27.17 | 36 | 远方信息 | 2024-03-05 二 | 9.93 | 10.00 | 9.82 | 9.99 | 9.68 | -1.80% | 2.16% | 34080 | 3344万 | 15.47 | 26.41 | 27.2 | 37 | 远方信息 | 2024-03-04 一 | 9.96 | 9.94 | 10.00 | 10.10 | 9.70 | 0.60% | 2.61% | 41051 | 4079万 | 15.76 | 26.9 | 27.7 | 38 | 远方信息 | 2024-03-01 五 | 9.55 | 9.51 | 9.94 | 9.99 | 9.52 | 4.52% | 3.67% | 57846 | 5674万 | 15.66 | 26.73 | 27.53 | 39 | 远方信息 | 2024-02-29 四 | 9.09 | 9.14 | 9.51 | 9.52 | 9.09 | 4.05% | 3.65% | 57431 | 5373万 | 14.98 | 25.58 | 26.34 | 40 | 远方信息 | 2024-02-28 三 | 9.99 | 9.99 | 9.14 | 10.12 | 9.03 | -8.51% | 4.89% | 77053 | 7353万 | 14.4 | 24.58 | 31.43 | 41 | 远方信息 | 2024-02-27 二 | 9.59 | 9.61 | 9.99 | 9.99 | 9.46 | 3.95% | 2.83% | 44512 | 4344万 | 15.74 | 26.87 | 34.35 | 42 | 远方信息 | 2024-02-26 一 | 9.62 | 9.65 | 9.61 | 9.87 | 9.54 | -0.41% | 3.89% | 61266 | 5924万 | 15.14 | 25.85 | 33.04 | 43 | 远方信息 | 2024-02-23 五 | 9.11 | 9.09 | 9.65 | 9.75 | 9.01 | 6.16% | 3.98% | 62673 | 5881万 | 15.2 | 25.95 | 33.18 | 44 | 远方信息 | 2024-02-22 四 | 8.80 | 8.66 | 9.09 | 9.18 | 8.66 | 4.97% | 3.15% | 49595 | 4462万 | 14.32 | 24.45 | 31.25 | 45 | 远方信息 | 2024-02-21 三 | 8.47 | 8.56 | 8.66 | 8.99 | 8.40 | 1.17% | 2.81% | 44240 | 3876万 | 13.64 | 23.29 | 29.78 | 46 | 远方信息 | 2024-02-20 二 | 8.32 | 8.37 | 8.56 | 8.59 | 8.23 | 2.27% | 2.71% | 42729 | 3610万 | 13.49 | 23.02 | 29.43 | 47 | 远方信息 | 2024-02-19 一 | 8.08 | 8.07 | 8.37 | 8.69 | 8.08 | 3.72% | 4.48% | 70549 | 5928万 | 13.19 | 22.51 | 28.78 | 48 | 远方信息 | 2024-02-08 四 | 7.14 | 7.11 | 8.07 | 8.14 | 6.98 | 13.50% | 4.82% | 75897 | 5714万 | 12.72 | 21.7 | 27.75 | 49 | 远方信息 | 2024-02-07 三 | 7.38 | 7.36 | 7.11 | 7.50 | 6.94 | -3.40% | 4.06% | 64012 | 4617万 | 11.2 | 19.12 | 24.45 | 50 | 远方信息 | 2024-02-06 二 | 7.10 | 7.28 | 7.36 | 7.73 | 6.56 | 1.10% | 4.91% | 77331 | 5444万 | 11.6 | 19.8 | 25.31 | 51 | 远方信息 | 2024-02-05 一 | 8.31 | 8.51 | 7.28 | 8.39 | 7.10 | -14.45% | 4.94% | 77907 | 5848万 | 11.47 | 19.58 | 25.03 | 52 | 远方信息 | 2024-02-02 五 | 8.90 | 8.93 | 8.51 | 9.20 | 8.15 | -4.70% | 3.20% | 50409 | 4387万 | 13.41 | 22.89 | 29.26 | 53 | 远方信息 | 2024-02-01 四 | 9.08 | 9.13 | 8.93 | 9.10 | 8.64 | -2.19% | 2.57% | 40501 | 3605万 | 14.07 | 24.02 | 30.7 | 54 | 远方信息 | 2024-01-31 三 | 9.82 | 9.82 | 9.13 | 9.83 | 9.10 | -7.03% | 3.15% | 49603 | 4646万 | 14.39 | 24.56 | 31.39 | 55 | 远方信息 | 2024-01-30 二 | 10.05 | 10.16 | 9.82 | 10.23 | 9.78 | -3.35% | 2.32% | 36497 | 3644万 | 15.47 | 26.41 | 33.76 | 56 | 远方信息 | 2024-01-29 一 | 10.44 | 10.41 | 10.16 | 10.48 | 10.11 | -2.40% | 2.42% | 38176 | 3916万 | 16.01 | 27.33 | 34.93 | 57 | 远方信息 | 2024-01-26 五 | 10.62 | 10.62 | 10.41 | 10.70 | 10.35 | -1.98% | 3.61% | 56823 | 5970万 | 16.4 | 28 | 35.79 | 58 | 远方信息 | 2024-01-25 四 | 9.99 | 9.78 | 10.62 | 10.66 | 9.99 | 8.59% | 4.59% | 72287 | 7512万 | 16.73 | 28.56 | 36.51 | 59 | 远方信息 | 2024-01-24 三 | 9.76 | 9.68 | 9.78 | 9.95 | 9.38 | 1.03% | 2.56% | 40310 | 3888万 | 15.41 | 26.3 | 33.63 | 60 | 远方信息 | 2024-01-23 二 | 9.83 | 9.85 | 9.68 | 9.93 | 9.53 | -1.73% | 2.28% | 35956 | 3484万 | 15.25 | 26.04 | 33.28 | 61 | 远方信息 | 2024-01-22 一 | 10.60 | 10.58 | 9.85 | 10.73 | 9.76 | -6.90% | 2.25% | 35436 | 3632万 | 15.52 | 26.49 | 33.87 | 62 | 远方信息 | 2024-01-19 五 | 10.77 | 10.78 | 10.58 | 10.84 | 10.55 | -1.86% | 1.67% | 26262 | 2797万 | 16.67 | 28.46 | 36.38 | 63 | 远方信息 | 2024-01-18 四 | 11.00 | 10.99 | 10.78 | 11.10 | 10.47 | -1.91% | 2.16% | 34048 | 3646万 | 16.99 | 28.99 | 37.06 | 64 | 远方信息 | 2024-01-17 三 | 11.26 | 11.22 | 10.99 | 11.30 | 10.99 | -2.05% | 1.50% | 23662 | 2642万 | 17.32 | 29.56 | 37.79 | 65 | 远方信息 | 2024-01-16 二 | 11.41 | 11.40 | 11.22 | 11.49 | 11.10 | -1.58% | 1.83% | 28794 | 3234万 | 17.68 | 30.18 | 38.58 | 66 | 远方信息 | 2024-01-15 一 | 11.38 | 11.35 | 11.40 | 11.57 | 11.20 | 0.44% | 1.43% | 22558 | 2564万 | 17.96 | 30.66 | 39.2 | 67 | 远方信息 | 2024-01-12 五 | 11.65 | 11.66 | 11.35 | 11.70 | 11.35 | -2.66% | 1.34% | 21067 | 2422万 | 17.88 | 30.53 | 39.02 | 68 | 远方信息 | 2024-01-11 四 | 11.34 | 11.37 | 11.66 | 11.69 | 11.34 | 2.55% | 1.66% | 26181 | 3023万 | 18.37 | 31.36 | 40.09 | 69 | 远方信息 | 2024-01-10 三 | 11.63 | 11.62 | 11.37 | 11.63 | 11.30 | -2.15% | 1.64% | 25773 | 2946万 | 17.91 | 30.58 | 39.09 | 70 | 远方信息 | 2024-01-09 二 | 11.54 | 11.53 | 11.62 | 11.87 | 11.52 | 0.78% | 1.29% | 20367 | 2381万 | 18.31 | 31.25 | 39.95 | 71 | 远方信息 | 2024-01-08 一 | 11.79 | 11.79 | 11.53 | 11.80 | 11.53 | -2.21% | 1.14% | 17964 | 2093万 | 18.17 | 31.01 | 39.64 | 72 | 远方信息 | 2024-01-05 五 | 11.97 | 11.96 | 11.79 | 12.02 | 11.69 | -1.42% | 1.39% | 21874 | 2594万 | 18.58 | 31.71 | 40.54 | 73 | 远方信息 | 2024-01-04 四 | 12.08 | 12.08 | 11.96 | 12.08 | 11.90 | -0.99% | 1.25% | 19669 | 2350万 | 18.84 | 32.17 | 41.12 | 74 | 远方信息 | 2024-01-03 三 | 12.12 | 12.11 | 12.08 | 12.12 | 11.91 | -0.25% | 1.72% | 27059 | 3250万 | 19.03 | 32.49 | 41.53 | 75 | 远方信息 | 2024-01-02 二 | 12.08 | 12.08 | 12.11 | 12.21 | 11.98 | 0.25% | 1.71% | 26870 | 3258万 | 19.08 | 32.57 | 41.64 | 76 | 远方信息 | 2023-12-29 五 | 11.64 | 11.63 | 12.08 | 12.09 | 11.56 | 3.87% | 1.83% | 28868 | 3446万 | 19.03 | 32.49 | 41.53 | 77 | 远方信息 | 2023-12-28 四 | 11.48 | 11.53 | 11.63 | 11.73 | 11.28 | 0.87% | 1.28% | 20146 | 2324万 | 18.32 | 31.28 | 39.99 | 78 | 远方信息 | 2023-12-27 三 | 11.36 | 11.23 | 11.53 | 11.54 | 11.22 | 2.67% | 1.33% | 21018 | 2400万 | 18.17 | 31.01 | 39.64 | 79 | 远方信息 | 2023-12-26 二 | 11.49 | 11.65 | 11.23 | 11.65 | 11.19 | -3.61% | 1.76% | 27771 | 3139万 | 17.69 | 30.2 | 38.61 | 80 | 远方信息 | 2023-12-25 一 | 11.61 | 11.56 | 11.65 | 11.73 | 11.50 | 0.78% | 1.54% | 24208 | 2817万 | 18.36 | 31.33 | 40.06 | 81 | 远方信息 | 2023-12-22 五 | 11.87 | 11.85 | 11.56 | 11.90 | 11.55 | -2.45% | 1.74% | 27453 | 3202万 | 18.21 | 31.09 | 39.75 | 82 | 远方信息 | 2023-12-21 四 | 11.85 | 11.84 | 11.85 | 11.95 | 11.58 | 0.08% | 1.79% | 28197 | 3315万 | 18.67 | 31.87 | 40.74 | 83 | 远方信息 | 2023-12-20 三 | 11.94 | 11.96 | 11.84 | 12.14 | 11.84 | -1.00% | 1.37% | 21590 | 2590万 | 18.66 | 31.84 | 40.71 | 84 | 远方信息 | 2023-12-19 二 | 11.88 | 11.79 | 11.96 | 11.99 | 11.71 | 1.44% | 1.16% | 18343 | 2173万 | 18.84 | 32.17 | 41.12 | 85 | 远方信息 | 2023-12-18 一 | 11.85 | 11.92 | 11.79 | 11.97 | 11.76 | -1.09% | 1.58% | 24936 | 2959万 | 18.58 | 31.71 | 40.54 | 86 | 远方信息 | 2023-12-15 五 | 12.11 | 12.04 | 11.92 | 12.11 | 11.81 | -1.00% | 1.40% | 22020 | 2628万 | 18.78 | 32.06 | 40.98 | 87 | 远方信息 | 2023-12-14 四 | 12.08 | 12.01 | 12.04 | 12.26 | 12.02 | 0.25% | 1.56% | 24561 | 2978万 | 18.97 | 32.38 | 41.4 | 88 | 远方信息 | 2023-12-13 三 | 12.10 | 12.09 | 12.01 | 12.21 | 11.94 | -0.66% | 1.51% | 23849 | 2878万 | 18.92 | 32.3 | 41.29 | 89 | 远方信息 | 2023-12-12 二 | 12.08 | 12.06 | 12.09 | 12.13 | 11.99 | 0.25% | 1.32% | 20856 | 2514万 | 19.05 | 32.52 | 41.57 | 90 | 远方信息 | 2023-12-11 一 | 11.96 | 12.00 | 12.06 | 12.17 | 11.80 | 0.50% | 2.29% | 36055 | 4328万 | 19 | 32.44 | 41.47 | 91 | 远方信息 | 2023-12-08 五 | 12.18 | 12.20 | 12.00 | 12.38 | 12.00 | -1.64% | 1.95% | 30663 | 3724万 | 18.91 | 32.28 | 41.26 | 92 | 远方信息 | 2023-12-07 四 | 12.11 | 12.15 | 12.20 | 12.34 | 12.05 | 0.41% | 1.90% | 29973 | 3655万 | 19.22 | 32.81 | 41.95 | 93 | 远方信息 | 2023-12-06 三 | 12.02 | 12.02 | 12.15 | 12.27 | 11.94 | 1.08% | 1.81% | 28507 | 3468万 | 19.14 | 32.68 | 41.77 | 94 | 远方信息 | 2023-12-05 二 | 12.38 | 12.43 | 12.02 | 12.38 | 12.02 | -3.30% | 1.60% | 25160 | 3056万 | 18.94 | 32.33 | 41.33 | 95 | 远方信息 | 2023-12-04 一 | 12.37 | 12.43 | 12.43 | 12.52 | 12.35 | 0.00% | 1.54% | 24239 | 3013万 | 19.58 | 33.43 | 42.74 | 96 | 远方信息 | 2023-12-01 五 | 12.28 | 12.25 | 12.43 | 12.44 | 12.21 | 1.47% | 1.17% | 18415 | 2268万 | 19.58 | 33.43 | 42.74 | 97 | 远方信息 | 2023-11-30 四 | 12.31 | 12.39 | 12.25 | 12.45 | 12.11 | -1.13% | 1.58% | 24876 | 3047万 | 19.3 | 32.95 | 42.12 | 98 | 远方信息 | 2023-11-29 三 | 12.56 | 12.46 | 12.39 | 12.57 | 12.36 | -0.56% | 1.39% | 21889 | 2725万 | 19.52 | 33.32 | 42.6 | 99 | 远方信息 | 2023-11-28 二 | 12.31 | 12.35 | 12.46 | 12.65 | 12.30 | 0.89% | 2.26% | 35585 | 4444万 | 19.63 | 33.51 | 42.84 | 100 | 远方信息 | 2023-11-24 五 | 12.29 | 12.40 | 12.20 | 12.42 | 12.16 | -1.61% | 1.93% | 30380 | 3714万 | 19.22 | 32.81 | 41.95 | 101 | 远方信息 | 2023-11-23 四 | 12.16 | 12.19 | 12.40 | 12.43 | 12.15 | 1.72% | 1.61% | 25422 | 3135万 | 19.54 | 33.35 | 42.63 | 102 | 远方信息 | 2023-11-22 三 | 12.37 | 12.35 | 12.19 | 12.45 | 12.19 | -1.30% | 1.62% | 25466 | 3135万 | 19.21 | 32.79 | 41.91 | 103 | 远方信息 | 2023-11-21 二 | 12.55 | 12.53 | 12.35 | 12.57 | 12.33 | -1.44% | 1.64% | 25781 | 3199万 | 19.46 | 33.22 | 42.46 | 104 | 远方信息 | 2023-11-20 一 | 12.47 | 12.41 | 12.53 | 12.58 | 12.43 | 0.97% | 1.65% | 26023 | 3256万 | 19.74 | 33.7 | 43.08 | 105 | 远方信息 | 2023-11-17 五 | 12.31 | 12.34 | 12.41 | 12.45 | 12.31 | 0.57% | 1.20% | 18844 | 2338万 | 19.55 | 33.38 | 42.67 | 106 | 远方信息 | 2023-11-16 四 | 12.37 | 12.37 | 12.34 | 12.50 | 12.30 | -0.24% | 1.46% | 23057 | 2861万 | 19.44 | 33.19 | 42.43 | 107 | 远方信息 | 2023-11-15 三 | 12.47 | 12.43 | 12.37 | 12.54 | 12.34 | -0.48% | 1.41% | 22231 | 2761万 | 19.49 | 33.27 | 42.53 | 108 | 远方信息 | 2023-11-14 二 | 12.32 | 12.32 | 12.43 | 12.47 | 12.24 | 0.89% | 1.45% | 22879 | 2838万 | 19.58 | 33.43 | 42.74 | 109 | 远方信息 | 2023-11-13 一 | 12.10 | 12.09 | 12.32 | 12.32 | 12.10 | 1.90% | 1.67% | 26334 | 3226万 | 19.41 | 33.14 | 42.36 | 110 | 远方信息 | 2023-11-10 五 | 12.05 | 12.11 | 12.09 | 12.17 | 12.01 | -0.17% | 1.03% | 16251 | 1964万 | 19.05 | 32.52 | 41.57 | 111 | 远方信息 | 2023-11-09 四 | 12.20 | 12.21 | 12.11 | 12.32 | 12.02 | -0.82% | 1.77% | 27943 | 3388万 | 19.08 | 32.57 | 41.64 | 112 | 远方信息 | 2023-11-08 三 | 12.22 | 12.24 | 12.21 | 12.30 | 12.12 | -0.25% | 1.92% | 30314 | 3700万 | 19.24 | 32.84 | 41.98 | 113 | 远方信息 | 2023-11-07 二 | 12.12 | 12.12 | 12.24 | 12.31 | 12.08 | 0.99% | 2.21% | 34843 | 4258万 | 19.29 | 32.92 | 42.08 | 114 | 远方信息 | 2023-11-06 一 | 12.08 | 12.00 | 12.12 | 12.15 | 12.03 | 1.00% | 1.87% | 29449 | 3560万 | 19.1 | 32.6 | 41.67 | 115 | 远方信息 | 2023-11-03 五 | 11.79 | 11.75 | 12.00 | 12.10 | 11.76 | 2.13% | 2.95% | 46502 | 5592万 | 18.91 | 32.28 | 41.26 | 116 | 远方信息 | 2023-11-02 四 | 11.90 | 11.86 | 11.75 | 11.97 | 11.75 | -0.93% | 1.48% | 23276 | 2763万 | 18.51 | 31.6 | 40.4 | 117 | 远方信息 | 2023-11-01 三 | 11.85 | 11.80 | 11.86 | 11.96 | 11.76 | 0.51% | 1.25% | 19716 | 2342万 | 18.69 | 31.9 | 40.78 | 118 | 远方信息 | 2023-10-31 二 | 11.96 | 11.89 | 11.80 | 12.05 | 11.74 | -0.76% | 1.88% | 29586 | 3509万 | 18.59 | 31.74 | 40.57 | 119 | 远方信息 | 2023-10-30 一 | 11.60 | 11.46 | 11.89 | 12.03 | 11.50 | 3.75% | 3.63% | 57181 | 6798万 | 18.73 | 31.98 | 40.88 | 120 | 远方信息 | 2023-10-27 五 | 11.32 | 11.45 | 11.46 | 11.51 | 11.25 | 0.09% | 1.66% | 26094 | 2975万 | 18.06 | 30.82 | 39.17 | 121 | 远方信息 | 2023-10-26 四 | 11.41 | 11.44 | 11.45 | 11.52 | 11.29 | 0.09% | 1.50% | 23609 | 2689万 | 18.04 | 30.8 | 39.13 | 122 | 远方信息 | 2023-10-25 三 | 10.99 | 10.95 | 11.44 | 11.50 | 10.98 | 4.47% | 2.42% | 38162 | 4335万 | 18.02 | 30.77 | 39.1 | 123 | 远方信息 | 2023-10-24 二 | 10.66 | 10.52 | 10.95 | 10.99 | 10.51 | 4.09% | 2.01% | 31747 | 3441万 | 17.25 | 29.45 | 37.42 | 124 | 远方信息 | 2023-10-23 一 | 11.04 | 11.05 | 10.52 | 11.10 | 10.47 | -4.80% | 2.16% | 33956 | 3632万 | 16.58 | 28.29 | 35.95 | 125 | 远方信息 | 2023-10-20 五 | 11.51 | 11.51 | 11.05 | 11.63 | 11.00 | -4.00% | 2.46% | 38705 | 4341万 | 17.41 | 29.72 | 37.77 | 126 | 远方信息 | 2023-10-19 四 | 11.56 | 11.64 | 11.51 | 11.85 | 11.50 | -1.12% | 1.89% | 29833 | 3487万 | 18.14 | 30.96 | 39.34 | 127 | 远方信息 | 2023-10-18 三 | 11.88 | 11.95 | 11.64 | 11.89 | 11.53 | -2.59% | 2.33% | 36725 | 4276万 | 18.34 | 31.31 | 39.78 | 128 | 远方信息 | 2023-10-17 二 | 11.78 | 11.73 | 11.95 | 11.99 | 11.73 | 1.88% | 2.80% | 44092 | 5236万 | 18.83 | 32.14 | 40.84 | 129 | 远方信息 | 2023-10-16 一 | 11.77 | 11.80 | 11.73 | 11.85 | 11.65 | -0.59% | 1.75% | 27621 | 3242万 | 18.48 | 31.55 | 40.09 | 130 | 远方信息 | 2023-10-13 五 | 11.78 | 11.84 | 11.80 | 11.97 | 11.68 | -0.34% | 1.90% | 29945 | 3538万 | 18.59 | 31.74 | 40.33 | 131 | 远方信息 | 2023-10-12 四 | 11.99 | 11.90 | 11.84 | 12.00 | 11.75 | -0.50% | 2.90% | 45641 | 5406万 | 18.66 | 31.84 | 40.47 | 132 | 远方信息 | 2023-10-11 三 | 11.81 | 11.82 | 11.90 | 11.94 | 11.68 | 0.68% | 2.15% | 33832 | 4008万 | 18.75 | 32.01 | 40.67 | 133 | 远方信息 | 2023-10-10 二 | 11.73 | 11.71 | 11.82 | 11.88 | 11.70 | 0.94% | 1.34% | 21097 | 2491万 | 18.62 | 31.79 | 40.4 | 134 | 远方信息 | 2023-10-09 一 | 11.70 | 11.69 | 11.71 | 11.78 | 11.62 | 0.17% | 1.18% | 18522 | 2167万 | 18.45 | 31.5 | 40.02 | 135 | 远方信息 | 2023-09-28 四 | 11.49 | 11.46 | 11.69 | 11.74 | 11.47 | 2.01% | 1.59% | 25011 | 2915万 | 18.42 | 31.44 | 39.95 | 136 | 远方信息 | 2023-09-27 三 | 11.52 | 11.50 | 11.46 | 11.57 | 11.35 | -0.35% | 1.11% | 17482 | 2005万 | 18.06 | 30.82 | 39.17 | 137 | 远方信息 | 2023-09-26 二 | 11.49 | 11.55 | 11.50 | 11.59 | 11.40 | -0.43% | 0.75% | 11755 | 1350万 | 18.12 | 30.93 | 39.3 | 138 | 远方信息 | 2023-09-25 一 | 11.60 | 11.58 | 11.55 | 11.74 | 11.45 | -0.26% | 1.05% | 16544 | 1915万 | 18.2 | 31.06 | 39.47 | 139 | 远方信息 | 2023-09-22 五 | 11.19 | 11.24 | 11.58 | 11.61 | 11.15 | 3.02% | 1.37% | 21576 | 2472万 | 18.25 | 31.15 | 39.58 | 140 | 远方信息 | 2023-09-21 四 | 11.26 | 11.25 | 11.24 | 11.46 | 11.20 | -0.09% | 1.25% | 19672 | 2227万 | 17.71 | 30.23 | 38.42 | 141 | 远方信息 | 2023-09-20 三 | 11.38 | 11.31 | 11.25 | 11.45 | 11.22 | -0.53% | 1.09% | 17213 | 1948万 | 17.73 | 30.26 | 38.45 | 142 | 远方信息 | 2023-09-19 二 | 11.60 | 11.55 | 11.31 | 11.62 | 11.27 | -2.08% | 1.31% | 20653 | 2347万 | 17.82 | 30.42 | 38.65 | 143 | 远方信息 | 2023-09-18 一 | 11.52 | 11.50 | 11.55 | 11.69 | 11.30 | 0.43% | 1.28% | 20153 | 2328万 | 18.2 | 31.06 | 39.47 | 144 | 远方信息 | 2023-09-15 五 | 11.61 | 11.58 | 11.50 | 11.65 | 11.43 | -0.69% | 1.27% | 20040 | 2306万 | 18.12 | 30.93 | 39.3 | 145 | 远方信息 | 2023-09-14 四 | 11.66 | 11.64 | 11.58 | 11.70 | 11.51 | -0.52% | 1.24% | 19556 | 2270万 | 18.25 | 31.15 | 39.58 | 146 | 远方信息 | 2023-09-13 三 | 11.75 | 11.80 | 11.64 | 11.81 | 11.52 | -1.36% | 1.58% | 24933 | 2899万 | 18.34 | 31.31 | 39.78 | 147 | 远方信息 | 2023-09-12 二 | 11.90 | 11.91 | 11.80 | 11.96 | 11.75 | -0.92% | 1.46% | 23048 | 2723万 | 18.59 | 31.74 | 40.33 | 148 | 远方信息 | 2023-09-11 一 | 11.98 | 12.02 | 11.91 | 12.03 | 11.78 | -0.92% | 1.74% | 27378 | 3261万 | 18.77 | 32.03 | 40.71 | 149 | 远方信息 | 2023-09-08 五 | 11.91 | 11.91 | 12.02 | 12.12 | 11.79 | 0.92% | 2.18% | 34333 | 4113万 | 18.94 | 32.33 | 41.08 | 150 | 远方信息 | 2023-09-07 四 | 11.91 | 11.95 | 11.91 | 12.03 | 11.83 | -0.33% | 2.47% | 38939 | 4650万 | 18.77 | 32.03 | 40.71 | 151 | 远方信息 | 2023-09-06 三 | 11.68 | 11.67 | 11.95 | 12.00 | 11.56 | 2.40% | 2.64% | 41647 | 4929万 | 18.83 | 32.14 | 40.84 | 152 | 远方信息 | 2023-09-05 二 | 11.73 | 11.70 | 11.67 | 11.74 | 11.61 | -0.26% | 1.19% | 18765 | 2189万 | 18.39 | 31.39 | 39.89 | 153 | 远方信息 | 2023-09-04 一 | 11.60 | 11.56 | 11.70 | 11.71 | 11.51 | 1.21% | 1.32% | 20851 | 2423万 | 18.43 | 31.47 | 39.99 | 154 | 远方信息 | 2023-09-01 五 | 11.62 | 11.66 | 11.56 | 11.72 | 11.49 | -0.86% | 1.36% | 21411 | 2476万 | 18.21 | 31.09 | 39.51 | 155 | 远方信息 | 2023-08-31 四 | 11.63 | 11.68 | 11.66 | 11.70 | 11.56 | -0.17% | 1.34% | 21156 | 2461万 | 18.37 | 31.36 | 39.85 | 156 | 远方信息 | 2023-08-30 三 | 11.47 | 11.38 | 11.68 | 11.72 | 11.39 | 2.64% | 2.79% | 43951 | 5113万 | 18.4 | 31.41 | 39.92 | 157 | 远方信息 | 2023-08-29 二 | 10.71 | 10.72 | 11.38 | 11.50 | 10.71 | 6.16% | 3.29% | 49842 | 5612万 | 17.24 | 30.61 | 36.69 | 158 | 远方信息 | 2023-08-28 一 | 11.31 | 10.67 | 10.72 | 11.40 | 10.69 | 0.47% | 2.47% | 37412 | 4156万 | 16.24 | 28.83 | 34.56 | 159 | 远方信息 | 2023-08-25 五 | 11.19 | 11.25 | 10.67 | 11.21 | 10.61 | -5.16% | 2.09% | 31728 | 3449万 | 16.17 | 28.7 | 34.4 | 160 | 远方信息 | 2023-08-23 三 | 11.21 | 11.24 | 11.14 | 11.30 | 11.11 | -0.89% | 1.36% | 20566 | 2307万 | 16.88 | 29.96 | 35.92 | 161 | 远方信息 | 2023-08-22 二 | 11.00 | 11.00 | 11.24 | 11.25 | 10.98 | 2.18% | 1.79% | 27169 | 3031万 | 17.03 | 30.23 | 36.24 |
|
行情刷新 | 流通股东
|