| 股票名称 | 代码 300379 | 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 | 东方通 | 2024-04-30 二 | 10.88 | 10.79 | 10.73 | 10.98 | 10.52 | -0.56% | 3.50% | 198369 | 21243万 | 60.81 | 60.81 | -9.25 | 2 | 东方通 | 2024-04-29 一 | 10.49 | 10.48 | 10.79 | 11.00 | 10.49 | 2.96% | 3.71% | 210325 | 22691万 | 61.15 | 61.15 | 191.04 | 3 | 东方通 | 2024-04-26 五 | 10.19 | 10.25 | 10.48 | 10.56 | 10.15 | 2.24% | 2.80% | 158505 | 16518万 | 59.39 | 59.39 | 185.55 | 4 | 东方通 | 2024-04-25 四 | 10.25 | 10.25 | 10.25 | 10.44 | 10.12 | 0.00% | 2.51% | 142245 | 14652万 | 58.09 | 58.09 | 181.48 | 5 | 东方通 | 2024-04-24 三 | 9.89 | 9.87 | 10.25 | 10.27 | 9.88 | 3.85% | 2.93% | 166280 | 16885万 | 58.09 | 58.09 | 181.48 | 6 | 东方通 | 2024-04-23 二 | 9.76 | 9.68 | 9.87 | 10.05 | 9.71 | 1.96% | 2.39% | 135466 | 13413万 | 55.94 | 55.94 | 174.75 | 7 | 东方通 | 2024-04-22 一 | 9.52 | 9.67 | 9.68 | 9.91 | 9.36 | 0.10% | 2.21% | 125383 | 12128万 | 54.86 | 54.86 | 171.38 | 8 | 东方通 | 2024-04-19 五 | 9.85 | 9.95 | 9.67 | 9.89 | 9.61 | -2.81% | 2.25% | 127474 | 12392万 | 54.8 | 54.8 | 171.21 | 9 | 东方通 | 2024-04-18 四 | 10.10 | 10.09 | 9.95 | 10.20 | 9.76 | -1.39% | 3.21% | 181951 | 18178万 | 56.39 | 56.39 | 176.17 | 10 | 东方通 | 2024-04-17 三 | 9.35 | 9.24 | 10.09 | 10.10 | 9.35 | 9.20% | 4.19% | 237669 | 23425万 | 57.18 | 57.18 | 178.64 | 11 | 东方通 | 2024-04-16 二 | 10.20 | 10.31 | 9.24 | 10.33 | 9.16 | -10.38% | 6.01% | 340490 | 32510万 | 52.37 | 52.37 | 163.59 | 12 | 东方通 | 2024-04-15 一 | 10.71 | 10.74 | 10.31 | 10.88 | 10.09 | -4.00% | 3.74% | 211973 | 22052万 | 58.43 | 58.43 | 182.54 | 13 | 东方通 | 2024-04-12 五 | 11.13 | 11.13 | 10.74 | 11.25 | 10.72 | -3.50% | 3.06% | 173553 | 18939万 | 60.87 | 60.87 | 190.15 | 14 | 东方通 | 2024-04-11 四 | 10.90 | 11.00 | 11.13 | 11.28 | 10.88 | 1.18% | 2.28% | 129486 | 14415万 | 63.08 | 63.08 | 197.06 | 15 | 东方通 | 2024-04-10 三 | 11.44 | 11.44 | 11.00 | 11.44 | 10.95 | -3.85% | 2.68% | 152102 | 16898万 | 62.34 | 62.34 | 194.76 | 16 | 东方通 | 2024-04-09 二 | 11.27 | 11.26 | 11.44 | 11.46 | 11.22 | 1.60% | 2.07% | 117251 | 13305万 | 64.83 | 64.83 | 202.55 | 17 | 东方通 | 2024-04-08 一 | 11.69 | 11.69 | 11.26 | 11.70 | 11.26 | -3.68% | 2.69% | 152327 | 17456万 | 63.81 | 63.81 | 199.36 | 18 | 东方通 | 2024-04-03 三 | 12.18 | 12.14 | 11.69 | 12.19 | 11.58 | -3.71% | 3.04% | 172495 | 20286万 | 66.25 | 66.25 | 206.97 | 19 | 东方通 | 2024-04-02 二 | 12.60 | 12.62 | 12.14 | 12.62 | 12.05 | -3.80% | 3.47% | 196790 | 24019万 | 68.8 | 68.8 | 214.94 | 20 | 东方通 | 2024-04-01 一 | 12.36 | 12.33 | 12.62 | 12.70 | 12.36 | 2.35% | 2.98% | 168869 | 21196万 | 71.52 | 71.52 | 223.44 | 21 | 东方通 | 2024-03-29 五 | 12.50 | 12.53 | 12.33 | 12.54 | 12.08 | -1.60% | 3.35% | 189869 | 23287万 | 69.88 | 69.88 | 218.3 | 22 | 东方通 | 2024-03-28 四 | 12.16 | 12.13 | 12.53 | 12.82 | 12.06 | 3.30% | 3.90% | 220836 | 27657万 | 71.01 | 71.01 | 221.84 | 23 | 东方通 | 2024-03-27 三 | 13.14 | 13.18 | 12.13 | 13.14 | 12.05 | -7.97% | 4.52% | 256064 | 31973万 | 68.74 | 68.74 | 214.76 | 24 | 东方通 | 2024-03-26 二 | 13.88 | 14.04 | 13.18 | 14.08 | 13.03 | -6.13% | 4.62% | 261836 | 35202万 | 74.69 | 74.69 | 233.35 | 25 | 东方通 | 2024-03-25 一 | 14.96 | 14.85 | 14.04 | 14.99 | 13.98 | -5.45% | 3.76% | 213074 | 30778万 | 79.57 | 79.57 | 248.58 | 26 | 东方通 | 2024-03-22 五 | 14.85 | 14.81 | 14.85 | 15.10 | 14.40 | 0.27% | 4.54% | 257329 | 38030万 | 84.16 | 84.16 | 262.92 | 27 | 东方通 | 2024-03-21 四 | 14.86 | 14.88 | 14.81 | 15.13 | 14.67 | -0.47% | 3.48% | 197229 | 29377万 | 83.93 | 83.93 | 262.21 | 28 | 东方通 | 2024-03-20 三 | 14.57 | 14.58 | 14.88 | 14.95 | 14.45 | 2.06% | 4.16% | 235964 | 34841万 | 84.33 | 84.33 | 263.45 | 29 | 东方通 | 2024-03-19 二 | 14.50 | 14.59 | 14.58 | 14.79 | 14.43 | -0.07% | 3.26% | 184550 | 26954万 | 82.63 | 82.63 | 258.14 | 30 | 东方通 | 2024-03-18 一 | 14.40 | 14.31 | 14.59 | 14.59 | 14.22 | 1.96% | 2.78% | 157337 | 22710万 | 82.68 | 82.68 | 258.32 | 31 | 东方通 | 2024-03-15 五 | 14.34 | 14.36 | 14.31 | 14.35 | 13.97 | -0.35% | 2.49% | 141261 | 19984万 | 81.1 | 81.1 | 253.36 | 32 | 东方通 | 2024-03-14 四 | 14.56 | 14.74 | 14.36 | 14.64 | 14.11 | -2.58% | 3.36% | 190462 | 27422万 | 81.38 | 81.38 | 254.24 | 33 | 东方通 | 2024-03-08 五 | 13.61 | 13.67 | 13.82 | 13.85 | 13.48 | 1.10% | 2.52% | 143079 | 19586万 | 78.32 | 78.32 | 244.68 | 34 | 东方通 | 2024-03-07 四 | 14.20 | 14.06 | 13.67 | 14.51 | 13.67 | -2.77% | 3.65% | 206808 | 29125万 | 77.47 | 77.47 | 242.03 | 35 | 东方通 | 2024-03-06 三 | 13.79 | 13.87 | 14.06 | 14.25 | 13.55 | 1.37% | 2.79% | 158226 | 22070万 | 79.68 | 79.68 | 248.93 | 36 | 东方通 | 2024-03-05 二 | 14.15 | 14.31 | 13.87 | 14.27 | 13.75 | -3.07% | 3.12% | 165388 | 23144万 | 73.44 | 78.6 | 245.57 | 37 | 东方通 | 2024-03-04 一 | 14.50 | 14.48 | 14.31 | 14.58 | 13.88 | -1.17% | 3.80% | 201257 | 28562万 | 75.77 | 81.1 | 253.36 | 38 | 东方通 | 2024-03-01 五 | 14.02 | 14.08 | 14.48 | 14.52 | 14.02 | 2.84% | 4.06% | 214956 | 30740万 | 76.67 | 82.06 | 256.37 | 39 | 东方通 | 2024-02-29 四 | 13.28 | 13.43 | 14.08 | 14.19 | 13.26 | 4.84% | 4.18% | 221327 | 30714万 | 74.55 | 79.79 | 249.29 | 40 | 东方通 | 2024-02-28 三 | 14.95 | 14.85 | 13.43 | 15.19 | 13.40 | -9.56% | 6.41% | 339553 | 49058万 | 71.11 | 76.11 | 237.78 | 41 | 东方通 | 2024-02-27 二 | 14.14 | 14.15 | 14.85 | 14.86 | 13.90 | 4.95% | 5.24% | 277325 | 39944万 | 78.63 | 84.16 | 262.92 | 42 | 东方通 | 2024-02-26 一 | 14.10 | 14.28 | 14.15 | 14.53 | 13.94 | -0.91% | 4.52% | 239470 | 34090万 | 74.92 | 80.19 | 250.53 | 43 | 东方通 | 2024-02-23 五 | 13.74 | 13.69 | 14.28 | 14.32 | 13.51 | 4.31% | 4.23% | 223774 | 31200万 | 75.61 | 80.93 | 252.83 | 44 | 东方通 | 2024-02-22 四 | 13.22 | 13.30 | 13.69 | 13.80 | 13.22 | 2.93% | 3.55% | 187924 | 25540万 | 72.49 | 77.58 | 242.38 | 45 | 东方通 | 2024-02-21 三 | 13.15 | 13.44 | 13.30 | 13.85 | 13.00 | -1.04% | 4.27% | 226119 | 30454万 | 70.42 | 75.37 | 235.48 | 46 | 东方通 | 2024-02-20 二 | 12.97 | 13.19 | 13.44 | 13.63 | 12.75 | 1.90% | 4.24% | 224325 | 29654万 | 71.17 | 76.17 | 237.96 | 47 | 东方通 | 2024-02-19 一 | 12.83 | 12.65 | 13.19 | 13.22 | 12.74 | 4.27% | 4.88% | 258327 | 33630万 | 69.84 | 74.75 | 233.53 | 48 | 东方通 | 2024-02-08 四 | 11.90 | 11.99 | 12.65 | 12.66 | 11.77 | 5.50% | 5.28% | 279395 | 34415万 | 66.98 | 71.69 | 223.97 | 49 | 东方通 | 2024-02-07 三 | 11.36 | 11.25 | 11.99 | 12.79 | 11.25 | 6.58% | 6.91% | 366001 | 44376万 | 63.49 | 67.95 | 212.28 | 50 | 东方通 | 2024-02-06 二 | 11.33 | 11.22 | 11.25 | 11.70 | 10.50 | 0.27% | 6.34% | 335859 | 37663万 | 59.57 | 63.76 | 199.18 | 51 | 东方通 | 2024-02-05 一 | 12.87 | 12.88 | 11.22 | 13.05 | 11.18 | -12.89% | 5.19% | 274939 | 32734万 | 59.41 | 63.59 | 198.65 | 52 | 东方通 | 2024-02-02 五 | 14.00 | 13.99 | 12.88 | 14.20 | 12.25 | -7.93% | 4.14% | 219229 | 29011万 | 68.2 | 72.99 | 228.04 | 53 | 东方通 | 2024-02-01 四 | 14.12 | 14.00 | 13.99 | 14.67 | 13.71 | -0.07% | 3.02% | 160082 | 22736万 | 74.08 | 79.28 | 247.69 | 54 | 东方通 | 2024-01-31 三 | 14.49 | 14.51 | 14.00 | 14.56 | 13.81 | -3.51% | 3.04% | 160898 | 22719万 | 74.13 | 79.34 | 247.87 | 55 | 东方通 | 2024-01-30 二 | 13.87 | 14.12 | 14.51 | 14.92 | 13.30 | 2.76% | 3.85% | 204018 | 29443万 | 76.83 | 82.23 | 256.9 | 56 | 东方通 | 2024-01-29 一 | 14.83 | 14.87 | 14.12 | 15.09 | 14.06 | -5.04% | 2.13% | 112593 | 16268万 | 74.77 | 80.02 | 250 | 57 | 东方通 | 2024-01-26 五 | 15.10 | 15.13 | 14.87 | 15.33 | 14.83 | -1.72% | 2.41% | 127583 | 19188万 | 78.74 | 84.27 | 263.27 | 58 | 东方通 | 2024-01-25 四 | 14.29 | 14.29 | 15.13 | 15.30 | 14.21 | 5.88% | 3.76% | 198852 | 29634万 | 80.11 | 85.75 | 267.88 | 59 | 东方通 | 2024-01-24 三 | 14.36 | 14.25 | 14.29 | 14.40 | 13.65 | 0.28% | 2.18% | 115259 | 16191万 | 75.67 | 80.98 | 253 | 60 | 东方通 | 2024-01-23 二 | 14.16 | 14.14 | 14.25 | 14.33 | 13.85 | 0.78% | 2.85% | 150931 | 21350万 | 75.45 | 80.76 | 252.3 | 61 | 东方通 | 2024-01-22 一 | 15.30 | 15.43 | 14.14 | 15.39 | 13.95 | -8.36% | 3.01% | 159548 | 23273万 | 74.87 | 80.13 | 250.35 | 62 | 东方通 | 2024-01-19 五 | 15.75 | 15.75 | 15.43 | 15.78 | 15.31 | -2.03% | 1.48% | 78560 | 12170万 | 81.7 | 87.45 | 273.19 | 63 | 东方通 | 2024-01-18 四 | 15.55 | 15.65 | 15.75 | 15.85 | 15.19 | 0.64% | 1.99% | 105226 | 16232万 | 83.4 | 89.26 | 278.85 | 64 | 东方通 | 2024-01-17 三 | 16.15 | 16.15 | 15.65 | 16.19 | 15.63 | -3.10% | 1.57% | 83167 | 13187万 | 82.87 | 88.69 | 277.08 | 65 | 东方通 | 2024-01-16 二 | 16.22 | 16.40 | 16.15 | 16.44 | 15.91 | -1.52% | 2.10% | 111419 | 17975万 | 85.51 | 91.53 | 285.94 | 66 | 东方通 | 2024-01-15 一 | 16.60 | 16.59 | 16.40 | 16.77 | 16.19 | -1.15% | 2.13% | 112560 | 18428万 | 86.84 | 92.94 | 290.36 | 67 | 东方通 | 2024-01-12 五 | 16.91 | 16.96 | 16.59 | 17.10 | 16.35 | -2.18% | 2.77% | 146656 | 24300万 | 87.84 | 94.02 | 293.73 | 68 | 东方通 | 2024-01-11 四 | 16.90 | 16.90 | 16.96 | 17.30 | 16.73 | 0.36% | 2.56% | 135727 | 23193万 | 89.8 | 96.12 | 300.28 | 69 | 东方通 | 2024-01-10 三 | 17.25 | 17.40 | 16.90 | 17.45 | 16.58 | -2.87% | 3.07% | 162674 | 27303万 | 89.49 | 95.78 | 299.22 | 70 | 东方通 | 2024-01-09 二 | 17.39 | 17.36 | 17.40 | 17.64 | 17.20 | 0.23% | 1.71% | 90409 | 15756万 | 92.13 | 98.61 | 308.07 | 71 | 东方通 | 2024-01-08 一 | 18.00 | 18.04 | 17.36 | 18.00 | 17.36 | -3.77% | 2.02% | 106762 | 18769万 | 91.92 | 98.38 | 307.36 | 72 | 东方通 | 2024-01-05 五 | 18.65 | 18.55 | 18.04 | 18.65 | 17.83 | -2.75% | 2.04% | 108245 | 19751万 | 95.52 | 102.24 | 319.4 | 73 | 东方通 | 2024-01-04 四 | 18.28 | 18.47 | 18.55 | 18.76 | 18.12 | 0.43% | 2.34% | 123785 | 22923万 | 98.22 | 105.13 | 328.43 | 74 | 东方通 | 2024-01-03 三 | 18.30 | 18.43 | 18.47 | 18.50 | 18.04 | 0.22% | 2.27% | 120170 | 21987万 | 97.8 | 104.67 | 327.01 | 75 | 东方通 | 2024-01-02 二 | 18.33 | 18.28 | 18.43 | 18.65 | 18.12 | 0.82% | 2.49% | 131912 | 24309万 | 97.59 | 104.45 | 326.3 | 76 | 东方通 | 2023-12-29 五 | 18.34 | 18.21 | 18.28 | 18.74 | 18.14 | 0.38% | 4.94% | 261624 | 48046万 | 96.79 | 103.6 | 323.65 | 77 | 东方通 | 2023-12-28 四 | 17.96 | 18.09 | 18.21 | 18.33 | 17.40 | 0.66% | 3.30% | 174795 | 31376万 | 96.42 | 103.2 | 322.41 | 78 | 东方通 | 2023-12-27 三 | 18.24 | 18.30 | 18.09 | 18.45 | 17.80 | -1.15% | 2.95% | 156431 | 28216万 | 95.79 | 102.52 | 320.28 | 79 | 东方通 | 2023-12-26 二 | 17.59 | 17.47 | 18.30 | 18.80 | 17.05 | 4.75% | 6.07% | 321542 | 58180万 | 96.9 | 103.71 | 324 | 80 | 东方通 | 2023-12-25 一 | 18.13 | 18.03 | 17.47 | 18.23 | 17.41 | -3.11% | 3.29% | 139209 | 24568万 | 73.98 | 99.01 | 309.31 | 81 | 东方通 | 2023-12-22 五 | 18.98 | 19.22 | 18.03 | 18.98 | 17.94 | -6.19% | 5.07% | 214776 | 39541万 | 76.35 | 102.18 | 319.22 | 82 | 东方通 | 2023-12-21 四 | 19.76 | 19.98 | 19.22 | 20.06 | 18.73 | -3.80% | 6.61% | 286151 | 54913万 | 83.21 | 108.92 | 340.29 | 83 | 东方通 | 2023-12-20 三 | 20.95 | 20.84 | 19.98 | 21.40 | 19.91 | -4.13% | 4.17% | 180585 | 36983万 | 86.5 | 113.23 | 353.75 | 84 | 东方通 | 2023-12-19 二 | 21.22 | 21.12 | 20.84 | 21.35 | 20.59 | -1.33% | 3.48% | 150758 | 31400万 | 90.23 | 118.11 | 368.97 | 85 | 东方通 | 2023-12-18 一 | 21.86 | 21.69 | 21.12 | 22.68 | 20.97 | -2.63% | 5.03% | 217588 | 47456万 | 91.44 | 119.69 | 373.93 | 86 | 东方通 | 2023-12-15 五 | 22.20 | 21.94 | 21.69 | 22.41 | 21.40 | -1.14% | 3.96% | 171554 | 37437万 | 93.91 | 122.92 | 384.02 | 87 | 东方通 | 2023-12-14 四 | 22.23 | 22.54 | 21.94 | 22.66 | 21.78 | -2.66% | 4.17% | 180333 | 40054万 | 94.99 | 124.34 | 388.45 | 88 | 东方通 | 2023-12-13 三 | 22.70 | 22.60 | 22.54 | 23.10 | 22.40 | -0.27% | 3.81% | 164923 | 37437万 | 97.59 | 127.74 | 399.07 | 89 | 东方通 | 2023-12-12 二 | 22.45 | 22.79 | 22.60 | 23.04 | 22.27 | -0.83% | 4.05% | 175482 | 39681万 | 97.85 | 128.08 | 400.13 | 90 | 东方通 | 2023-12-11 一 | 23.20 | 22.66 | 22.79 | 23.47 | 21.91 | 0.57% | 8.02% | 347385 | 78644万 | 98.67 | 129.16 | 403.5 | 91 | 东方通 | 2023-12-08 五 | 22.61 | 22.36 | 22.66 | 23.43 | 22.58 | 1.34% | 10.97% | 474897 | 109355万 | 98.11 | 128.42 | 401.2 | 92 | 东方通 | 2023-12-07 四 | 21.17 | 21.17 | 22.36 | 22.38 | 21.05 | 5.62% | 8.19% | 354712 | 77382万 | 96.81 | 126.72 | 395.88 | 93 | 东方通 | 2023-12-06 三 | 20.88 | 20.93 | 21.17 | 21.68 | 20.81 | 1.15% | 3.97% | 172093 | 36612万 | 91.66 | 119.98 | 374.82 | 94 | 东方通 | 2023-12-05 二 | 21.80 | 21.93 | 20.93 | 21.80 | 20.88 | -4.56% | 4.20% | 181768 | 38729万 | 90.62 | 118.62 | 370.57 | 95 | 东方通 | 2023-12-04 一 | 21.49 | 21.47 | 21.93 | 22.20 | 21.30 | 2.14% | 6.74% | 291665 | 63527万 | 94.95 | 124.28 | 388.27 | 96 | 东方通 | 2023-12-01 五 | 21.72 | 21.47 | 21.47 | 21.80 | 21.22 | 0.00% | 4.09% | 177164 | 38100万 | 92.96 | 121.68 | 380.13 | 97 | 东方通 | 2023-11-30 四 | 20.94 | 20.94 | 21.47 | 21.65 | 20.80 | 2.53% | 5.95% | 257610 | 55005万 | 92.96 | 121.68 | 380.13 | 98 | 东方通 | 2023-11-29 三 | 20.88 | 20.90 | 20.94 | 21.30 | 20.59 | 0.19% | 4.14% | 179367 | 37624万 | 90.66 | 118.67 | 370.74 | 99 | 东方通 | 2023-11-28 二 | 20.85 | 20.93 | 20.90 | 21.14 | 20.54 | -0.14% | 4.08% | 176522 | 36759万 | 90.49 | 118.45 | 370.04 | 100 | 东方通 | 2023-11-24 五 | 19.43 | 19.48 | 18.85 | 19.44 | 18.75 | -3.23% | 2.63% | 113818 | 21545万 | 81.61 | 106.83 | 333.74 | 101 | 东方通 | 2023-11-23 四 | 19.36 | 19.42 | 19.48 | 19.49 | 18.98 | 0.31% | 2.30% | 99576 | 19161万 | 84.34 | 110.4 | 344.89 | 102 | 东方通 | 2023-11-22 三 | 19.48 | 19.68 | 19.42 | 19.86 | 19.38 | -1.32% | 1.82% | 79009 | 15512万 | 84.08 | 110.06 | 343.83 | 103 | 东方通 | 2023-11-21 二 | 20.40 | 20.47 | 19.68 | 20.45 | 19.67 | -3.86% | 3.72% | 161099 | 32090万 | 85.21 | 111.53 | 348.44 | 104 | 东方通 | 2023-11-20 一 | 20.39 | 20.32 | 20.47 | 20.55 | 20.13 | 0.74% | 2.49% | 107924 | 21966万 | 88.63 | 116.01 | 362.42 | 105 | 东方通 | 2023-11-17 五 | 20.32 | 20.41 | 20.32 | 20.65 | 20.22 | -0.44% | 2.32% | 100266 | 20416万 | 87.98 | 115.16 | 359.77 | 106 | 东方通 | 2023-11-16 四 | 20.53 | 20.60 | 20.41 | 20.85 | 20.31 | -0.92% | 2.81% | 121555 | 24974万 | 88.37 | 115.67 | 361.36 | 107 | 东方通 | 2023-11-15 三 | 21.34 | 21.18 | 20.60 | 21.34 | 20.46 | -2.74% | 4.92% | 213015 | 44153万 | 89.19 | 116.74 | 364.72 | 108 | 东方通 | 2023-11-14 二 | 20.95 | 20.68 | 21.18 | 21.75 | 20.69 | 2.42% | 6.79% | 294027 | 62480万 | 91.7 | 120.03 | 374.99 | 109 | 东方通 | 2023-11-13 一 | 19.86 | 19.86 | 20.68 | 20.85 | 19.86 | 4.13% | 4.81% | 208359 | 42702万 | 89.54 | 117.2 | 366.14 | 110 | 东方通 | 2023-11-10 五 | 19.85 | 20.05 | 19.86 | 20.05 | 19.53 | -0.95% | 2.33% | 100680 | 19942万 | 85.98 | 112.55 | 351.62 | 111 | 东方通 | 2023-11-09 四 | 19.72 | 19.90 | 20.05 | 20.33 | 19.62 | 0.75% | 3.47% | 150061 | 29998万 | 86.81 | 113.63 | 354.99 | 112 | 东方通 | 2023-11-08 三 | 20.01 | 20.15 | 19.90 | 20.53 | 19.78 | -1.24% | 4.78% | 206764 | 41546万 | 86.16 | 112.78 | 352.33 | 113 | 东方通 | 2023-11-07 二 | 19.29 | 19.34 | 20.15 | 20.15 | 19.01 | 4.19% | 5.78% | 250308 | 49317万 | 87.24 | 114.19 | 356.76 | 114 | 东方通 | 2023-11-06 一 | 19.05 | 18.96 | 19.34 | 19.56 | 19.00 | 2.00% | 3.07% | 133077 | 25616万 | 83.73 | 109.6 | 342.42 | 115 | 东方通 | 2023-11-03 五 | 18.99 | 19.02 | 18.96 | 19.22 | 18.82 | -0.32% | 2.11% | 91552 | 17412万 | 82.09 | 107.45 | 335.69 | 116 | 东方通 | 2023-11-02 四 | 19.10 | 19.26 | 19.02 | 19.75 | 18.91 | -1.25% | 3.00% | 129729 | 25032万 | 82.35 | 107.79 | 336.75 | 117 | 东方通 | 2023-11-01 三 | 18.94 | 18.92 | 19.26 | 19.40 | 18.63 | 1.80% | 2.77% | 119975 | 22907万 | 83.39 | 109.15 | 341 | 118 | 东方通 | 2023-10-31 二 | 19.66 | 19.80 | 18.92 | 20.03 | 18.82 | -4.44% | 3.98% | 172166 | 33183万 | 81.92 | 107.22 | 334.98 | 119 | 东方通 | 2023-10-30 一 | 19.90 | 19.89 | 19.80 | 20.30 | 19.57 | -0.45% | 3.59% | 155607 | 30914万 | 85.73 | 112.21 | 350.56 | 120 | 东方通 | 2023-10-27 五 | 19.91 | 20.13 | 19.89 | 20.10 | 19.51 | -1.19% | 4.81% | 208281 | 41200万 | 86.11 | 112.72 | 352.15 | 121 | 东方通 | 2023-10-26 四 | 18.88 | 19.14 | 20.13 | 20.13 | 18.60 | 5.17% | 7.22% | 312683 | 61475万 | 87.15 | 114.08 | 356.4 | 122 | 东方通 | 2023-10-25 三 | 18.94 | 18.86 | 19.14 | 19.68 | 18.82 | 1.48% | 5.25% | 227316 | 43625万 | 82.87 | 108.47 | -358.91 | 123 | 东方通 | 2023-10-24 二 | 19.35 | 19.62 | 18.86 | 19.42 | 18.45 | -3.87% | 4.55% | 197155 | 37145万 | 81.66 | 106.88 | -353.66 | 124 | 东方通 | 2023-10-23 一 | 19.20 | 20.00 | 19.62 | 20.57 | 19.11 | -1.90% | 6.04% | 261448 | 51570万 | 84.95 | 111.19 | -367.91 | 125 | 东方通 | 2023-10-20 五 | 18.90 | 19.25 | 20.00 | 20.98 | 18.56 | 3.90% | 7.06% | 305734 | 59683万 | 86.59 | 113.34 | -375.03 | 126 | 东方通 | 2023-10-19 四 | 18.23 | 18.60 | 19.25 | 19.89 | 18.18 | 3.49% | 7.76% | 335955 | 64403万 | 83.34 | 109.09 | -360.97 | 127 | 东方通 | 2023-10-18 三 | 17.42 | 17.54 | 18.60 | 18.74 | 16.96 | 6.04% | 5.76% | 249268 | 45039万 | 80.53 | 105.41 | -348.78 | 128 | 东方通 | 2023-10-17 二 | 17.31 | 17.31 | 17.54 | 17.62 | 17.26 | 1.33% | 1.28% | 55202 | 9629万 | 75.94 | 99.4 | -328.9 | 129 | 东方通 | 2023-10-16 一 | 17.57 | 17.52 | 17.31 | 17.68 | 17.13 | -1.20% | 1.35% | 58446 | 10132万 | 74.94 | 98.1 | -324.59 | 130 | 东方通 | 2023-10-13 五 | 17.38 | 17.50 | 17.52 | 17.77 | 17.30 | 0.11% | 1.37% | 59278 | 10401万 | 75.85 | 99.29 | -328.53 | 131 | 东方通 | 2023-10-12 四 | 17.80 | 17.72 | 17.50 | 17.88 | 17.41 | -1.24% | 1.40% | 60673 | 10685万 | 75.77 | 99.18 | -328.15 | 132 | 东方通 | 2023-10-11 三 | 17.49 | 17.52 | 17.72 | 17.95 | 17.28 | 1.14% | 2.24% | 96785 | 17118万 | 76.72 | 100.42 | -332.28 | 133 | 东方通 | 2023-10-10 二 | 16.96 | 16.90 | 17.52 | 17.70 | 16.92 | 3.67% | 2.68% | 116201 | 20172万 | 75.85 | 99.29 | -328.53 | 134 | 东方通 | 2023-10-09 一 | 17.09 | 17.09 | 16.90 | 17.17 | 16.82 | -1.11% | 1.29% | 55900 | 9477万 | 73.17 | 95.78 | -316.9 | 135 | 东方通 | 2023-09-28 四 | 16.92 | 16.83 | 17.09 | 17.15 | 16.86 | 1.54% | 1.29% | 55942 | 9525万 | 73.99 | 96.85 | -320.47 | 136 | 东方通 | 2023-09-27 三 | 16.87 | 16.92 | 16.83 | 16.96 | 16.71 | -0.53% | 1.61% | 69509 | 11705万 | 72.87 | 95.38 | -315.59 | 137 | 东方通 | 2023-09-26 二 | 16.99 | 16.99 | 16.92 | 17.44 | 16.90 | -0.41% | 1.75% | 75614 | 12909万 | 73.26 | 95.89 | -317.28 | 138 | 东方通 | 2023-09-25 一 | 17.14 | 17.23 | 16.99 | 17.29 | 16.71 | -1.39% | 1.55% | 67079 | 11383万 | 73.56 | 96.29 | -318.59 | 139 | 东方通 | 2023-09-22 五 | 16.98 | 17.08 | 17.23 | 17.35 | 16.98 | 0.88% | 1.82% | 78895 | 13535万 | 74.6 | 97.65 | -323.09 | 140 | 东方通 | 2023-09-21 四 | 16.81 | 16.93 | 17.08 | 17.15 | 16.62 | 0.89% | 1.37% | 59365 | 10077万 | 73.95 | 96.8 | -320.28 | 141 | 东方通 | 2023-09-20 三 | 16.84 | 16.93 | 16.93 | 17.24 | 16.80 | 0.00% | 1.96% | 85000 | 14446万 | 73.3 | 95.95 | -317.47 | 142 | 东方通 | 2023-09-19 二 | 16.75 | 16.82 | 16.93 | 16.94 | 16.44 | 0.65% | 1.57% | 68029 | 11347万 | 73.3 | 95.95 | -317.47 | 143 | 东方通 | 2023-09-18 一 | 16.74 | 16.81 | 16.82 | 16.89 | 16.50 | 0.06% | 1.65% | 71562 | 11972万 | 72.82 | 95.32 | -315.4 | 144 | 东方通 | 2023-09-15 五 | 17.12 | 17.11 | 16.81 | 17.17 | 16.68 | -1.75% | 1.96% | 84824 | 14298万 | 72.78 | 95.27 | -315.21 | 145 | 东方通 | 2023-09-14 四 | 17.29 | 17.28 | 17.11 | 17.35 | 17.00 | -0.98% | 1.38% | 59769 | 10263万 | 74.08 | 96.97 | -320.84 | 146 | 东方通 | 2023-09-13 三 | 17.95 | 18.04 | 17.28 | 18.08 | 17.13 | -4.21% | 2.05% | 88580 | 15421万 | 74.81 | 97.93 | -324.03 | 147 | 东方通 | 2023-09-12 二 | 18.12 | 18.17 | 18.04 | 18.30 | 17.90 | -0.72% | 1.47% | 63538 | 11463万 | 78.11 | 102.24 | -338.28 | 148 | 东方通 | 2023-09-11 一 | 18.41 | 18.44 | 18.17 | 18.60 | 17.92 | -1.46% | 2.12% | 91820 | 16649万 | 78.67 | 102.97 | -340.72 | 149 | 东方通 | 2023-09-08 五 | 18.02 | 18.19 | 18.44 | 18.58 | 17.86 | 1.37% | 1.70% | 73818 | 13491万 | 79.84 | 104.5 | -345.78 | 150 | 东方通 | 2023-09-07 四 | 18.24 | 18.27 | 18.19 | 18.59 | 18.11 | -0.44% | 1.56% | 67756 | 12423万 | 78.75 | 103.09 | -341.09 | 151 | 东方通 | 2023-09-06 三 | 17.81 | 17.92 | 18.27 | 18.34 | 17.62 | 1.95% | 1.86% | 80675 | 14563万 | 79.1 | 103.54 | -342.59 | 152 | 东方通 | 2023-09-05 二 | 17.98 | 17.98 | 17.92 | 18.14 | 17.81 | -0.33% | 1.29% | 55887 | 10030万 | 77.59 | 101.56 | -336.03 | 153 | 东方通 | 2023-09-04 一 | 17.62 | 17.60 | 17.98 | 17.99 | 17.49 | 2.16% | 1.59% | 68698 | 12188万 | 77.85 | 101.9 | -337.15 | 154 | 东方通 | 2023-09-01 五 | 18.05 | 18.02 | 17.60 | 18.08 | 17.52 | -2.33% | 1.68% | 72700 | 12887万 | 76.2 | 99.74 | -330.03 | 155 | 东方通 | 2023-08-31 四 | 17.85 | 18.07 | 18.02 | 18.10 | 17.60 | -0.28% | 1.48% | 64159 | 11474万 | 78.02 | 102.12 | -337.9 | 156 | 东方通 | 2023-08-30 三 | 17.50 | 17.51 | 18.07 | 18.28 | 17.46 | 3.20% | 2.60% | 112641 | 20257万 | 78.22 | 102.41 | -338.84 | 157 | 东方通 | 2023-08-29 二 | 17.11 | 17.05 | 17.51 | 17.75 | 16.90 | 2.70% | 2.03% | 87859 | 15316万 | 75.79 | 99.23 | 564.66 | 158 | 东方通 | 2023-08-28 一 | 18.01 | 17.02 | 17.05 | 18.22 | 16.98 | 0.18% | 1.87% | 80968 | 14298万 | 73.8 | 96.63 | 549.83 | 159 | 东方通 | 2023-08-25 五 | 17.77 | 17.87 | 17.02 | 17.89 | 17.01 | -4.76% | 1.70% | 73399 | 12730万 | 73.67 | 96.46 | 548.86 | 160 | 东方通 | 2023-08-23 三 | 18.41 | 18.57 | 18.07 | 18.58 | 18.03 | -2.69% | 1.15% | 49620 | 9062万 | 78.22 | 102.41 | 582.72 | 161 | 东方通 | 2023-08-22 二 | 18.38 | 18.08 | 18.57 | 18.61 | 17.89 | 2.71% | 1.38% | 59820 | 10942万 | 80.38 | 105.24 | 598.85 |
|
行情刷新 | 流通股东
|