| 股票名称 | 代码 300308 | 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 | 中际旭创 | 2024-04-30 二 | 187.50 | 187.70 | 186.31 | 192.88 | 186.10 | -0.74% | 2.22% | 165901 | 312577万 | 1394.56 | 1495.75 | 51 | 2 | 中际旭创 | 2024-04-29 一 | 187.96 | 184.86 | 187.70 | 190.00 | 185.52 | 1.54% | 3.34% | 249760 | 468915万 | 1404.97 | 1506.9 | 51.38 | 3 | 中际旭创 | 2024-04-26 五 | 170.99 | 164.15 | 184.86 | 187.98 | 170.60 | 12.62% | 5.43% | 406578 | 732346万 | 1383.71 | 1484.1 | 50.6 | 4 | 中际旭创 | 2024-04-25 四 | 164.90 | 168.27 | 164.15 | 167.83 | 163.28 | -2.45% | 2.23% | 166718 | 275030万 | 1228.69 | 1317.84 | 44.93 | 5 | 中际旭创 | 2024-04-24 三 | 159.77 | 157.51 | 168.27 | 169.00 | 157.86 | 6.83% | 3.69% | 276107 | 454924万 | 1259.53 | 1350.92 | 46.06 | 6 | 中际旭创 | 2024-04-23 二 | 158.97 | 158.36 | 157.51 | 161.86 | 154.47 | -0.54% | 3.22% | 240667 | 379916万 | 1178.99 | 1264.53 | 43.12 | 7 | 中际旭创 | 2024-04-22 一 | 155.00 | 170.70 | 158.36 | 159.99 | 150.88 | -7.23% | 4.67% | 349183 | 544288万 | 1185.35 | 1271.36 | 43.35 | 8 | 中际旭创 | 2024-04-19 五 | 172.15 | 173.38 | 170.70 | 175.24 | 163.90 | -1.55% | 2.86% | 214528 | 362491万 | 1280.6 | 1370.42 | 62.84 | 9 | 中际旭创 | 2024-04-18 四 | 170.66 | 174.61 | 173.38 | 176.30 | 168.20 | -0.70% | 2.19% | 164135 | 282417万 | 1300.71 | 1391.94 | 63.82 | 10 | 中际旭创 | 2024-04-17 三 | 168.33 | 166.36 | 174.61 | 176.05 | 166.00 | 4.96% | 2.86% | 214536 | 369897万 | 1309.93 | 1401.81 | 64.27 | 11 | 中际旭创 | 2024-04-16 二 | 167.30 | 169.50 | 166.36 | 172.50 | 163.05 | -1.85% | 2.51% | 187935 | 314545万 | 1248.04 | 1335.58 | 61.24 | 12 | 中际旭创 | 2024-04-15 一 | 167.79 | 169.33 | 169.50 | 172.54 | 166.56 | 0.10% | 2.39% | 179396 | 304769万 | 1271.6 | 1360.79 | 62.39 | 13 | 中际旭创 | 2024-04-12 五 | 164.00 | 160.15 | 169.33 | 174.30 | 163.50 | 5.73% | 4.10% | 307351 | 518212万 | 1270.32 | 1359.43 | 62.33 | 14 | 中际旭创 | 2024-04-11 四 | 161.00 | 159.50 | 160.15 | 164.58 | 159.79 | 0.41% | 1.98% | 148863 | 241624万 | 1201.45 | 1285.73 | 58.95 | 15 | 中际旭创 | 2024-04-10 三 | 162.27 | 164.90 | 159.50 | 164.88 | 157.00 | -3.27% | 2.25% | 168491 | 269670万 | 1196.58 | 1280.51 | 58.71 | 16 | 中际旭创 | 2024-04-09 二 | 164.00 | 164.56 | 164.90 | 165.98 | 160.23 | 0.21% | 2.27% | 170383 | 278501万 | 1237.09 | 1323.86 | 60.7 | 17 | 中际旭创 | 2024-04-08 一 | 155.60 | 156.10 | 164.56 | 169.30 | 155.60 | 5.42% | 3.46% | 259243 | 426947万 | 1234.54 | 1321.13 | 60.58 | 18 | 中际旭创 | 2024-04-03 三 | 159.00 | 162.55 | 156.10 | 160.55 | 155.63 | -3.97% | 2.22% | 166304 | 261884万 | 1171.07 | 1253.21 | 57.46 | 19 | 中际旭创 | 2024-04-02 二 | 162.00 | 163.00 | 162.55 | 166.00 | 160.03 | -0.28% | 2.59% | 194556 | 317120万 | 1219.46 | 1304.99 | 59.84 | 20 | 中际旭创 | 2024-04-01 一 | 157.79 | 156.56 | 163.00 | 163.88 | 155.77 | 4.11% | 2.90% | 217931 | 350459万 | 1222.83 | 1308.61 | 60 | 21 | 中际旭创 | 2024-03-29 五 | 153.10 | 154.69 | 156.56 | 157.00 | 151.85 | 1.21% | 2.23% | 167220 | 259095万 | 1174.52 | 1256.9 | 57.63 | 22 | 中际旭创 | 2024-03-28 四 | 155.01 | 154.20 | 154.69 | 159.88 | 151.13 | 0.32% | 3.51% | 263309 | 408674万 | 1160.49 | 1241.89 | 56.94 | 23 | 中际旭创 | 2024-03-27 三 | 160.78 | 158.50 | 154.20 | 161.97 | 152.76 | -2.71% | 3.88% | 290856 | 452140万 | 1156.82 | 1237.96 | 56.76 | 24 | 中际旭创 | 2024-03-26 二 | 165.51 | 166.51 | 158.50 | 172.78 | 150.00 | -4.81% | 6.20% | 465246 | 765259万 | 1189.08 | 1272.48 | 58.34 | 25 | 中际旭创 | 2024-03-25 一 | 167.96 | 167.68 | 166.51 | 171.88 | 164.00 | -0.70% | 2.98% | 223357 | 376860万 | 1249.17 | 1336.79 | 61.29 | 26 | 中际旭创 | 2024-03-22 五 | 168.00 | 167.68 | 167.68 | 170.52 | 166.36 | 0.00% | 3.01% | 226153 | 380830万 | 1257.94 | 1346.18 | 61.72 | 27 | 中际旭创 | 2024-03-21 四 | 169.24 | 168.96 | 167.68 | 172.66 | 166.33 | -0.76% | 3.38% | 253273 | 428681万 | 1257.94 | 1346.18 | 61.72 | 28 | 中际旭创 | 2024-03-20 三 | 172.00 | 173.81 | 168.96 | 175.66 | 166.00 | -2.79% | 4.29% | 321580 | 546351万 | 1267.55 | 1356.46 | 62.19 | 29 | 中际旭创 | 2024-03-19 二 | 173.31 | 179.99 | 173.81 | 176.65 | 171.45 | -3.43% | 4.44% | 332772 | 578064万 | 1303.93 | 1395.39 | 63.98 | 30 | 中际旭创 | 2024-03-18 一 | 178.75 | 177.36 | 179.99 | 186.08 | 177.59 | 1.48% | 4.40% | 329936 | 599284万 | 1350.29 | 1445.01 | 66.25 | 31 | 中际旭创 | 2024-03-15 五 | 167.00 | 169.53 | 177.36 | 180.40 | 165.59 | 4.62% | 5.20% | 389742 | 676430万 | 1330.56 | 1423.89 | 65.29 | 32 | 中际旭创 | 2024-03-14 四 | 162.00 | 165.00 | 169.53 | 172.00 | 162.00 | 2.75% | 4.15% | 311017 | 521489万 | 1271.82 | 1361.03 | 62.4 | 33 | 中际旭创 | 2024-03-08 五 | 168.87 | 164.14 | 174.99 | 176.93 | 164.65 | 6.61% | 4.86% | 364538 | 620122万 | 1312.78 | 1404.87 | 64.41 | 34 | 中际旭创 | 2024-03-07 四 | 170.00 | 167.28 | 164.14 | 174.77 | 164.00 | -1.88% | 4.05% | 303689 | 513348万 | 1231.39 | 1317.76 | 60.42 | 35 | 中际旭创 | 2024-03-06 三 | 167.00 | 169.16 | 167.28 | 170.20 | 162.84 | -1.11% | 4.05% | 304080 | 506709万 | 1254.94 | 1342.97 | 61.58 | 36 | 中际旭创 | 2024-03-05 二 | 163.30 | 165.66 | 169.16 | 179.90 | 162.62 | 2.11% | 6.25% | 469234 | 806020万 | 1269.05 | 1358.06 | 62.27 | 37 | 中际旭创 | 2024-03-04 一 | 166.11 | 161.10 | 165.66 | 170.66 | 160.11 | 2.83% | 5.40% | 405035 | 672041万 | 1242.79 | 1329.96 | 60.98 | 38 | 中际旭创 | 2024-03-01 五 | 156.03 | 155.16 | 161.10 | 163.52 | 156.03 | 3.83% | 5.04% | 378207 | 606076万 | 1208.58 | 1293.35 | 59.3 | 39 | 中际旭创 | 2024-02-29 四 | 153.00 | 149.81 | 155.16 | 158.80 | 151.00 | 3.57% | 4.91% | 368094 | 570169万 | 1164.02 | 1245.67 | 57.11 | 40 | 中际旭创 | 2024-02-28 三 | 161.00 | 161.94 | 149.81 | 162.90 | 149.81 | -7.49% | 5.35% | 401106 | 627963万 | 1123.88 | 1202.71 | 72.13 | 41 | 中际旭创 | 2024-02-27 二 | 147.46 | 149.03 | 161.94 | 164.70 | 146.02 | 8.66% | 6.02% | 451323 | 702004万 | 1214.88 | 1300.1 | 77.97 | 42 | 中际旭创 | 2024-02-26 一 | 142.03 | 147.73 | 149.03 | 151.41 | 142.03 | 0.88% | 4.44% | 332927 | 492266万 | 1118.03 | 1196.45 | 71.76 | 43 | 中际旭创 | 2024-02-23 五 | 160.00 | 154.51 | 147.73 | 161.00 | 147.05 | -4.39% | 6.54% | 490341 | 751073万 | 1108.28 | 1186.02 | 71.13 | 44 | 中际旭创 | 2024-02-22 四 | 158.05 | 149.96 | 154.51 | 159.64 | 149.47 | 3.03% | 5.59% | 419515 | 648786万 | 1159.14 | 1240.45 | 74.4 | 45 | 中际旭创 | 2024-02-21 三 | 152.00 | 159.50 | 149.96 | 154.03 | 147.30 | -5.98% | 6.02% | 451416 | 680423万 | 1125.01 | 1203.92 | 72.21 | 46 | 中际旭创 | 2024-02-20 二 | 153.00 | 152.40 | 159.50 | 162.99 | 151.00 | 4.66% | 5.98% | 448372 | 703477万 | 1196.58 | 1280.51 | 76.8 | 47 | 中际旭创 | 2024-02-19 一 | 138.00 | 127.00 | 152.40 | 152.40 | 133.86 | 20.00% | 5.54% | 415891 | 590358万 | 1143.31 | 1223.51 | 73.38 | 48 | 中际旭创 | 2024-02-08 四 | 127.50 | 124.61 | 127.00 | 137.00 | 124.80 | 1.92% | 4.74% | 355918 | 463265万 | 952.76 | 1019.59 | 61.15 | 49 | 中际旭创 | 2024-02-07 三 | 123.10 | 124.88 | 124.61 | 125.99 | 121.59 | -0.22% | 3.61% | 270580 | 335081万 | 934.83 | 1000.4 | 60 | 50 | 中际旭创 | 2024-02-06 二 | 110.66 | 112.00 | 124.88 | 124.88 | 109.80 | 11.50% | 4.73% | 354969 | 419565万 | 936.86 | 1002.57 | 60.13 | 51 | 中际旭创 | 2024-02-05 一 | 108.00 | 109.85 | 112.00 | 117.43 | 107.87 | 1.96% | 4.87% | 365547 | 410268万 | 840.23 | 899.17 | 53.93 | 52 | 中际旭创 | 2024-02-02 五 | 111.88 | 111.05 | 109.85 | 113.88 | 107.70 | -1.08% | 3.73% | 279578 | 310326万 | 824.1 | 881.9 | 52.89 | 53 | 中际旭创 | 2024-02-01 四 | 103.79 | 102.80 | 111.05 | 116.00 | 101.55 | 8.03% | 4.68% | 351116 | 384792万 | 833.1 | 891.54 | 53.47 | 54 | 中际旭创 | 2024-01-31 三 | 100.02 | 101.20 | 102.80 | 107.89 | 98.75 | 1.58% | 3.77% | 282995 | 292799万 | 771.21 | 825.31 | 49.5 | 55 | 中际旭创 | 2024-01-30 二 | 103.00 | 103.82 | 101.20 | 105.80 | 100.73 | -2.52% | 2.85% | 213968 | 220054万 | 759.21 | 812.46 | 48.73 | 56 | 中际旭创 | 2024-01-29 一 | 113.65 | 115.96 | 103.82 | 113.65 | 96.70 | -10.47% | 5.69% | 426559 | 442456万 | 778.86 | 833.49 | 49.99 | 57 | 中际旭创 | 2024-01-26 五 | 117.99 | 118.35 | 115.96 | 118.00 | 113.80 | -2.02% | 3.09% | 232150 | 268472万 | 869.94 | 930.96 | 55.83 | 58 | 中际旭创 | 2024-01-25 四 | 112.48 | 113.70 | 118.35 | 119.20 | 111.42 | 4.09% | 3.96% | 297010 | 345282万 | 887.87 | 950.14 | 56.99 | 59 | 中际旭创 | 2024-01-24 三 | 113.65 | 114.00 | 113.70 | 114.18 | 108.98 | -0.26% | 3.59% | 269552 | 301665万 | 852.98 | 912.81 | 54.75 | 60 | 中际旭创 | 2024-01-23 二 | 111.99 | 111.60 | 114.00 | 117.26 | 110.84 | 2.15% | 3.97% | 297570 | 340860万 | 855.23 | 915.22 | 54.89 | 61 | 中际旭创 | 2024-01-22 一 | 116.00 | 111.00 | 111.60 | 116.50 | 110.99 | 0.54% | 4.36% | 327150 | 373150万 | 837.23 | 895.95 | 53.74 | 62 | 中际旭创 | 2024-01-19 五 | 112.30 | 109.83 | 111.00 | 113.58 | 110.39 | 1.07% | 4.25% | 318973 | 357358万 | 832.73 | 891.14 | 53.45 | 63 | 中际旭创 | 2024-01-18 四 | 97.04 | 99.02 | 109.83 | 109.95 | 96.83 | 10.92% | 4.95% | 370998 | 385043万 | 823.95 | 881.74 | 52.88 | 64 | 中际旭创 | 2024-01-17 三 | 100.66 | 100.29 | 99.02 | 102.84 | 99.02 | -1.27% | 2.56% | 191932 | 194535万 | 742.85 | 794.96 | 47.68 | 65 | 中际旭创 | 2024-01-16 二 | 100.89 | 101.88 | 100.29 | 101.26 | 98.40 | -1.56% | 2.25% | 169026 | 168266万 | 752.38 | 805.15 | 48.29 | 66 | 中际旭创 | 2024-01-15 一 | 99.36 | 100.56 | 101.88 | 103.60 | 99.36 | 1.31% | 1.69% | 126476 | 128906万 | 764.31 | 817.92 | 49.06 | 67 | 中际旭创 | 2024-01-12 五 | 102.63 | 103.39 | 100.56 | 102.98 | 99.56 | -2.74% | 1.85% | 138420 | 139842万 | 754.41 | 807.32 | 48.42 | 68 | 中际旭创 | 2024-01-11 四 | 100.00 | 100.00 | 103.39 | 104.48 | 99.91 | 3.39% | 2.57% | 192897 | 198469万 | 775.64 | 830.04 | 49.78 | 69 | 中际旭创 | 2024-01-10 三 | 101.33 | 101.32 | 100.00 | 102.71 | 98.30 | -1.30% | 1.85% | 138602 | 139378万 | 750.21 | 802.83 | 48.15 | 70 | 中际旭创 | 2024-01-09 二 | 101.78 | 98.80 | 101.32 | 103.53 | 100.50 | 2.55% | 2.67% | 200011 | 203972万 | 760.11 | 813.42 | 48.79 | 71 | 中际旭创 | 2024-01-08 一 | 99.80 | 100.03 | 98.80 | 101.11 | 97.82 | -1.23% | 1.77% | 132630 | 131607万 | 741.2 | 793.19 | 47.57 | 72 | 中际旭创 | 2024-01-05 五 | 103.62 | 104.00 | 100.03 | 104.50 | 99.20 | -3.82% | 2.34% | 175521 | 177352万 | 750.43 | 803.07 | 48.16 | 73 | 中际旭创 | 2024-01-04 四 | 104.70 | 104.99 | 104.00 | 105.67 | 102.36 | -0.94% | 2.22% | 166507 | 173493万 | 780.21 | 834.94 | 50.08 | 74 | 中际旭创 | 2024-01-03 三 | 109.11 | 110.61 | 104.99 | 109.99 | 104.89 | -5.08% | 2.95% | 221087 | 235678万 | 787.64 | 842.89 | 50.55 | 75 | 中际旭创 | 2024-01-02 二 | 112.85 | 112.91 | 110.61 | 114.78 | 110.53 | -2.04% | 1.97% | 147911 | 165879万 | 829.8 | 888.01 | 53.26 | 76 | 中际旭创 | 2023-12-29 五 | 109.11 | 109.01 | 112.91 | 115.93 | 109.08 | 3.58% | 3.21% | 241047 | 271846万 | 847.06 | 906.47 | 54.37 | 77 | 中际旭创 | 2023-12-28 四 | 106.88 | 107.13 | 109.01 | 110.20 | 106.40 | 1.75% | 2.65% | 199079 | 216542万 | 817.8 | 875.16 | 52.49 | 78 | 中际旭创 | 2023-12-27 三 | 107.58 | 106.96 | 107.13 | 109.01 | 106.61 | 0.16% | 1.78% | 133511 | 143714万 | 803.7 | 860.07 | 51.58 | 79 | 中际旭创 | 2023-12-26 二 | 110.59 | 111.25 | 106.96 | 111.38 | 105.61 | -3.86% | 2.61% | 195585 | 210288万 | 802.42 | 858.7 | 51.5 | 80 | 中际旭创 | 2023-12-25 一 | 111.11 | 110.39 | 111.25 | 113.28 | 107.68 | 0.78% | 2.03% | 152210 | 168600万 | 834.6 | 893.14 | 53.57 | 81 | 中际旭创 | 2023-12-22 五 | 112.68 | 114.19 | 110.39 | 114.66 | 109.38 | -3.33% | 3.18% | 238635 | 267214万 | 828.15 | 886.24 | 53.15 | 82 | 中际旭创 | 2023-12-21 四 | 108.21 | 109.30 | 114.19 | 117.90 | 107.44 | 4.47% | 3.98% | 298798 | 336675万 | 856.66 | 916.75 | 54.98 | 83 | 中际旭创 | 2023-12-20 三 | 113.20 | 113.19 | 109.30 | 113.56 | 107.55 | -3.44% | 3.18% | 238898 | 261513万 | 819.97 | 877.49 | 52.63 | 84 | 中际旭创 | 2023-12-19 二 | 114.13 | 113.39 | 113.19 | 114.89 | 109.99 | -0.18% | 2.66% | 199868 | 224197万 | 849.16 | 908.72 | 54.5 | 85 | 中际旭创 | 2023-12-18 一 | 109.12 | 110.05 | 113.39 | 115.50 | 108.51 | 3.03% | 3.65% | 274000 | 309141万 | 850.66 | 910.32 | 54.6 | 86 | 中际旭创 | 2023-12-15 五 | 113.38 | 112.81 | 110.05 | 114.30 | 108.56 | -2.45% | 2.68% | 201303 | 222769万 | 825.6 | 883.51 | 52.99 | 87 | 中际旭创 | 2023-12-14 四 | 115.00 | 113.40 | 112.81 | 116.88 | 112.10 | -0.52% | 3.19% | 238962 | 273723万 | 846.31 | 905.67 | 54.32 | 88 | 中际旭创 | 2023-12-13 三 | 114.15 | 114.96 | 113.40 | 115.99 | 113.13 | -1.36% | 2.74% | 205264 | 234604万 | 850.73 | 910.4 | 54.6 | 89 | 中际旭创 | 2023-12-12 二 | 120.12 | 120.15 | 114.96 | 121.50 | 112.00 | -4.32% | 5.84% | 438344 | 509796万 | 862.44 | 922.93 | 55.35 | 90 | 中际旭创 | 2023-12-11 一 | 117.24 | 117.50 | 120.15 | 121.00 | 114.22 | 2.26% | 5.91% | 443290 | 523599万 | 901.37 | 964.6 | 57.85 | 91 | 中际旭创 | 2023-12-08 五 | 107.86 | 104.37 | 117.50 | 119.90 | 106.03 | 12.58% | 8.38% | 628438 | 710392万 | 881.49 | 943.32 | 56.58 | 92 | 中际旭创 | 2023-12-07 四 | 102.60 | 100.68 | 104.37 | 105.50 | 100.22 | 3.67% | 4.32% | 323807 | 335666万 | 782.99 | 837.91 | 50.25 | 93 | 中际旭创 | 2023-12-06 三 | 100.00 | 100.80 | 100.68 | 101.50 | 98.80 | -0.12% | 2.36% | 177177 | 177530万 | 755.31 | 808.29 | 48.48 | 94 | 中际旭创 | 2023-12-05 二 | 101.88 | 102.78 | 100.80 | 103.99 | 100.51 | -1.93% | 3.61% | 270608 | 276310万 | 756.21 | 809.25 | 48.54 | 95 | 中际旭创 | 2023-12-04 一 | 100.52 | 100.00 | 102.78 | 105.00 | 100.10 | 2.78% | 4.72% | 354377 | 365285万 | 771.06 | 825.14 | 49.49 | 96 | 中际旭创 | 2023-12-01 五 | 94.89 | 94.92 | 100.00 | 101.54 | 93.14 | 5.35% | 5.47% | 410446 | 400816万 | 750.21 | 802.83 | 48.15 | 97 | 中际旭创 | 2023-11-30 四 | 94.10 | 94.74 | 94.92 | 95.35 | 93.58 | 0.19% | 2.02% | 151676 | 143422万 | 712.09 | 762.04 | 45.7 | 98 | 中际旭创 | 2023-11-29 三 | 94.92 | 94.75 | 94.74 | 95.80 | 93.45 | -0.01% | 2.13% | 159551 | 151040万 | 710.74 | 760.6 | 45.62 | 99 | 中际旭创 | 2023-11-28 二 | 96.50 | 97.88 | 94.75 | 97.09 | 94.06 | -3.20% | 2.15% | 161032 | 152875万 | 710.82 | 760.68 | 45.62 | 100 | 中际旭创 | 2023-11-24 五 | 97.31 | 98.14 | 94.40 | 97.77 | 93.86 | -3.81% | 2.68% | 200773 | 191107万 | 708.19 | 757.87 | 45.45 | 101 | 中际旭创 | 2023-11-23 四 | 96.89 | 97.36 | 98.14 | 98.50 | 95.80 | 0.80% | 2.76% | 206942 | 201215万 | 736.25 | 787.89 | 47.25 | 102 | 中际旭创 | 2023-11-22 三 | 102.00 | 103.57 | 97.36 | 102.50 | 97.30 | -6.00% | 4.90% | 367765 | 364646万 | 730.4 | 781.63 | 46.88 | 103 | 中际旭创 | 2023-11-21 二 | 103.88 | 102.35 | 103.57 | 107.30 | 103.09 | 1.19% | 3.90% | 292441 | 306783万 | 776.99 | 831.49 | 49.87 | 104 | 中际旭创 | 2023-11-20 一 | 103.65 | 105.59 | 102.35 | 105.57 | 100.58 | -3.07% | 4.35% | 326041 | 334227万 | 767.84 | 821.69 | 49.28 | 105 | 中际旭创 | 2023-11-17 五 | 100.09 | 100.04 | 105.59 | 107.00 | 100.09 | 5.55% | 4.22% | 316933 | 326039万 | 792.14 | 847.7 | 50.84 | 106 | 中际旭创 | 2023-11-16 四 | 102.00 | 104.00 | 100.04 | 103.90 | 100.01 | -3.81% | 3.15% | 236171 | 239792万 | 750.51 | 803.15 | 48.17 | 107 | 中际旭创 | 2023-11-15 三 | 108.00 | 105.01 | 104.00 | 108.00 | 100.13 | -0.96% | 4.11% | 308091 | 317689万 | 780.21 | 834.94 | 50.08 | 108 | 中际旭创 | 2023-11-14 二 | 104.91 | 104.90 | 105.01 | 107.64 | 102.55 | 0.10% | 3.67% | 275454 | 289268万 | 787.79 | 843.05 | 50.56 | 109 | 中际旭创 | 2023-11-13 一 | 105.80 | 101.54 | 104.90 | 108.51 | 103.80 | 3.31% | 5.05% | 378875 | 402546万 | 786.97 | 842.16 | 50.51 | 110 | 中际旭创 | 2023-11-10 五 | 100.50 | 100.99 | 101.54 | 105.20 | 100.00 | 0.54% | 4.18% | 313228 | 321426万 | 761.76 | 815.19 | 48.89 | 111 | 中际旭创 | 2023-11-09 四 | 99.00 | 96.65 | 100.99 | 103.17 | 98.30 | 4.49% | 5.33% | 399700 | 402757万 | 757.63 | 810.77 | 48.63 | 112 | 中际旭创 | 2023-11-08 三 | 97.10 | 99.20 | 96.65 | 98.57 | 95.71 | -2.57% | 4.75% | 356276 | 345175万 | 725.07 | 775.93 | 46.54 | 113 | 中际旭创 | 2023-11-07 二 | 90.89 | 91.42 | 99.20 | 104.00 | 90.28 | 8.51% | 7.52% | 563865 | 539956万 | 744.2 | 796.4 | 47.76 | 114 | 中际旭创 | 2023-11-06 一 | 90.44 | 88.65 | 91.42 | 91.91 | 89.00 | 3.12% | 4.99% | 374255 | 339283万 | 685.84 | 733.94 | 44.02 | 115 | 中际旭创 | 2023-11-03 五 | 86.50 | 85.93 | 88.65 | 91.16 | 86.50 | 3.17% | 5.11% | 383210 | 342659万 | 665.06 | 711.71 | 42.68 | 116 | 中际旭创 | 2023-11-02 四 | 86.54 | 85.22 | 85.93 | 89.33 | 85.90 | 0.83% | 3.64% | 273153 | 238519万 | 644.65 | 689.87 | 41.38 | 117 | 中际旭创 | 2023-11-01 三 | 87.20 | 87.75 | 85.22 | 88.60 | 85.05 | -2.88% | 3.03% | 226990 | 196282万 | 639.33 | 684.17 | 41.03 | 118 | 中际旭创 | 2023-10-31 二 | 90.20 | 89.82 | 87.75 | 90.61 | 85.91 | -2.30% | 3.70% | 277602 | 242298万 | 658.31 | 704.48 | 42.25 | 119 | 中际旭创 | 2023-10-30 一 | 89.37 | 89.41 | 89.82 | 90.80 | 87.50 | 0.46% | 3.64% | 273032 | 243583万 | 673.83 | 721.1 | 43.25 | 120 | 中际旭创 | 2023-10-27 五 | 89.01 | 89.90 | 89.41 | 90.28 | 87.42 | -0.55% | 3.64% | 272731 | 243066万 | 670.76 | 717.81 | 43.05 | 121 | 中际旭创 | 2023-10-26 四 | 88.66 | 88.01 | 89.90 | 90.75 | 87.61 | 2.15% | 4.67% | 349972 | 311590万 | 674.43 | 721.74 | 43.29 | 122 | 中际旭创 | 2023-10-25 三 | 91.46 | 95.80 | 88.01 | 95.64 | 87.80 | -8.13% | 7.73% | 579931 | 525702万 | 660.26 | 706.57 | 42.38 | 123 | 中际旭创 | 2023-10-24 二 | 98.20 | 96.10 | 95.80 | 101.80 | 94.52 | -0.31% | 7.73% | 580028 | 569472万 | 718.7 | 769.11 | 46.13 | 124 | 中际旭创 | 2023-10-23 一 | 97.17 | 94.07 | 96.10 | 99.16 | 93.70 | 2.16% | 5.21% | 390850 | 374574万 | 720.95 | 771.52 | 46.27 | 125 | 中际旭创 | 2023-10-20 五 | 96.98 | 94.64 | 94.07 | 97.17 | 93.76 | -0.60% | 3.34% | 250655 | 238637万 | 705.72 | 755.22 | 56.14 | 126 | 中际旭创 | 2023-10-19 四 | 96.77 | 97.45 | 94.64 | 97.51 | 94.23 | -2.88% | 2.95% | 221355 | 211241万 | 709.99 | 759.79 | 56.48 | 127 | 中际旭创 | 2023-10-18 三 | 96.61 | 100.56 | 97.45 | 98.11 | 93.22 | -3.09% | 4.61% | 345664 | 331957万 | 731.08 | 782.35 | 58.16 | 128 | 中际旭创 | 2023-10-17 二 | 101.12 | 100.01 | 100.56 | 103.50 | 97.88 | 0.55% | 3.17% | 238039 | 239044万 | 754.41 | 807.32 | 60.01 | 129 | 中际旭创 | 2023-10-16 一 | 101.35 | 102.37 | 100.01 | 102.78 | 99.38 | -2.31% | 2.97% | 222840 | 223910万 | 750.28 | 802.91 | 59.68 | 130 | 中际旭创 | 2023-10-13 五 | 105.80 | 106.67 | 102.37 | 106.37 | 100.90 | -4.03% | 3.93% | 294906 | 303509万 | 767.99 | 821.85 | 61.09 | 131 | 中际旭创 | 2023-10-12 四 | 111.00 | 109.73 | 106.67 | 111.42 | 105.63 | -2.79% | 2.91% | 218266 | 234172万 | 800.24 | 856.37 | 63.66 | 132 | 中际旭创 | 2023-10-11 三 | 110.55 | 109.45 | 109.73 | 113.77 | 107.66 | 0.26% | 3.39% | 254655 | 281428万 | 823.2 | 880.94 | 65.48 | 133 | 中际旭创 | 2023-10-10 二 | 110.37 | 111.06 | 109.45 | 112.72 | 107.98 | -1.45% | 3.40% | 255412 | 281118万 | 821.1 | 878.69 | 65.32 | 134 | 中际旭创 | 2023-10-09 一 | 115.43 | 115.80 | 111.06 | 116.98 | 107.51 | -4.09% | 5.90% | 442494 | 493520万 | 833.18 | 891.62 | 66.28 | 135 | 中际旭创 | 2023-09-28 四 | 117.88 | 114.07 | 115.80 | 119.33 | 114.02 | 1.52% | 4.08% | 306391 | 356531万 | 868.74 | 929.67 | 69.11 | 136 | 中际旭创 | 2023-09-27 三 | 111.25 | 111.80 | 114.07 | 116.20 | 111.25 | 2.03% | 3.68% | 276082 | 314871万 | 855.76 | 915.78 | 68.07 | 137 | 中际旭创 | 2023-09-26 二 | 109.95 | 107.50 | 111.80 | 115.77 | 109.30 | 4.00% | 5.89% | 442133 | 497321万 | 838.73 | 897.56 | 66.72 | 138 | 中际旭创 | 2023-09-25 一 | 111.08 | 111.08 | 107.50 | 111.90 | 106.80 | -3.22% | 5.47% | 410389 | 449272万 | 806.47 | 863.04 | 64.15 | 139 | 中际旭创 | 2023-09-22 五 | 97.97 | 97.37 | 111.08 | 112.92 | 97.50 | 14.08% | 8.63% | 647611 | 686763万 | 833.33 | 891.78 | 66.29 | 140 | 中际旭创 | 2023-09-21 四 | 96.50 | 97.15 | 97.37 | 100.32 | 96.21 | 0.23% | 3.20% | 239776 | 236048万 | 730.47 | 781.71 | 58.11 | 141 | 中际旭创 | 2023-09-20 三 | 96.49 | 96.50 | 97.15 | 100.90 | 96.00 | 0.67% | 3.67% | 275470 | 270960万 | 728.82 | 779.95 | 57.98 | 142 | 中际旭创 | 2023-09-19 二 | 96.40 | 95.50 | 96.50 | 99.26 | 93.69 | 1.05% | 3.54% | 265244 | 255849万 | 723.95 | 774.73 | 57.59 | 143 | 中际旭创 | 2023-09-18 一 | 99.00 | 98.68 | 95.50 | 99.59 | 94.72 | -3.22% | 3.96% | 296946 | 288688万 | 716.45 | 766.7 | 56.99 | 144 | 中际旭创 | 2023-09-15 五 | 103.39 | 102.65 | 98.68 | 104.16 | 97.41 | -3.87% | 4.85% | 363809 | 365161万 | 740.3 | 792.23 | 58.89 | 145 | 中际旭创 | 2023-09-14 四 | 107.17 | 106.67 | 102.65 | 108.31 | 102.50 | -3.77% | 3.28% | 246306 | 257744万 | 770.09 | 824.1 | 61.26 | 146 | 中际旭创 | 2023-09-13 三 | 109.45 | 109.92 | 106.67 | 110.90 | 105.36 | -2.96% | 2.41% | 180589 | 194076万 | 800.24 | 856.37 | 63.66 | 147 | 中际旭创 | 2023-09-12 二 | 108.08 | 109.20 | 109.92 | 111.88 | 107.55 | 0.66% | 3.26% | 244787 | 270360万 | 824.63 | 882.47 | 65.6 | 148 | 中际旭创 | 2023-09-11 一 | 106.25 | 105.25 | 109.20 | 112.99 | 104.52 | 3.75% | 5.06% | 379722 | 415793万 | 819.22 | 876.69 | 65.17 | 149 | 中际旭创 | 2023-09-08 五 | 103.57 | 106.31 | 105.25 | 107.20 | 102.00 | -1.00% | 3.84% | 287886 | 302017万 | 789.59 | 844.97 | 62.81 | 150 | 中际旭创 | 2023-09-07 四 | 109.10 | 109.70 | 106.31 | 110.75 | 106.11 | -3.09% | 3.19% | 239296 | 257618万 | 797.54 | 853.48 | 63.44 | 151 | 中际旭创 | 2023-09-06 三 | 109.12 | 109.01 | 109.70 | 110.95 | 106.80 | 0.63% | 2.65% | 198480 | 215998万 | 822.98 | 880.7 | 65.47 | 152 | 中际旭创 | 2023-09-05 二 | 111.90 | 112.35 | 109.01 | 111.90 | 108.12 | -2.97% | 2.86% | 214383 | 235116万 | 817.8 | 875.16 | 65.05 | 153 | 中际旭创 | 2023-09-04 一 | 112.96 | 112.15 | 112.35 | 113.48 | 110.75 | 0.18% | 2.21% | 165719 | 185324万 | 842.86 | 901.98 | 67.05 | 154 | 中际旭创 | 2023-09-01 五 | 113.90 | 114.62 | 112.15 | 115.29 | 110.85 | -2.15% | 2.80% | 209959 | 236630万 | 841.36 | 900.37 | 66.93 | 155 | 中际旭创 | 2023-08-31 四 | 114.00 | 116.00 | 114.62 | 116.34 | 113.75 | -1.19% | 2.57% | 193111 | 222207万 | 859.89 | 920.2 | 68.4 | 156 | 中际旭创 | 2023-08-30 三 | 116.10 | 115.19 | 116.00 | 119.59 | 113.38 | 0.70% | 4.18% | 313843 | 363784万 | 870.24 | 931.28 | 69.23 | 157 | 中际旭创 | 2023-08-29 二 | 113.00 | 111.50 | 115.19 | 121.00 | 109.53 | 3.31% | 5.86% | 439491 | 504923万 | 864.16 | 924.78 | 68.74 | 158 | 中际旭创 | 2023-08-28 一 | 114.00 | 106.95 | 111.50 | 116.06 | 110.10 | 4.25% | 6.50% | 487689 | 551892万 | 836.48 | 895.15 | 66.54 | 159 | 中际旭创 | 2023-08-25 五 | 113.33 | 121.00 | 106.95 | 115.14 | 106.01 | -11.61% | 7.74% | 580820 | 641128万 | 802.34 | 858.62 | 68.33 | 160 | 中际旭创 | 2023-08-23 三 | 123.48 | 126.00 | 119.00 | 123.49 | 118.10 | -5.56% | 3.82% | 286357 | 342965万 | 892.74 | 955.36 | 76.03 | 161 | 中际旭创 | 2023-08-22 二 | 122.10 | 117.87 | 126.00 | 126.55 | 118.15 | 6.90% | 6.20% | 465006 | 568397万 | 945.26 | 1011.56 | 80.51 |
|
行情刷新 | 流通股东
|