| 股票名称 | 代码 300418 | 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 | 昆仑万维 | 2024-04-30 二 | 40.99 | 40.98 | 39.98 | 41.57 | 39.80 | -2.44% | 3.39% | 374510 | 151690万 | 442.33 | 485.76 | 56.56 | 2 | 昆仑万维 | 2024-04-29 一 | 39.60 | 39.82 | 40.98 | 41.77 | 39.51 | 2.91% | 5.19% | 574449 | 236026万 | 453.39 | 497.91 | 57.97 | 3 | 昆仑万维 | 2024-04-26 五 | 38.99 | 38.67 | 39.82 | 40.50 | 38.96 | 2.97% | 6.00% | 664176 | 264969万 | 440.56 | 483.82 | 38.45 | 4 | 昆仑万维 | 2024-04-25 四 | 38.55 | 39.18 | 38.67 | 39.14 | 38.25 | -1.30% | 3.38% | 373944 | 144598万 | 427.83 | 469.84 | 37.34 | 5 | 昆仑万维 | 2024-04-24 三 | 38.49 | 36.79 | 39.18 | 39.73 | 37.88 | 6.50% | 5.40% | 597174 | 231672万 | 433.48 | 476.04 | 37.83 | 6 | 昆仑万维 | 2024-04-23 二 | 37.56 | 37.52 | 36.79 | 38.50 | 36.00 | -1.95% | 4.84% | 535726 | 200469万 | 407.03 | 447 | 64.39 | 7 | 昆仑万维 | 2024-04-22 一 | 35.22 | 37.14 | 37.52 | 38.82 | 34.81 | 1.02% | 5.70% | 630932 | 233220万 | 415.11 | 455.87 | 65.67 | 8 | 昆仑万维 | 2024-04-19 五 | 39.00 | 38.94 | 37.14 | 39.25 | 36.80 | -4.62% | 6.07% | 671323 | 251973万 | 410.91 | 451.25 | 65.01 | 9 | 昆仑万维 | 2024-04-18 四 | 40.10 | 40.94 | 38.94 | 40.17 | 38.60 | -4.89% | 5.98% | 661447 | 260603万 | 430.82 | 473.12 | 68.16 | 10 | 昆仑万维 | 2024-04-17 三 | 40.41 | 39.74 | 40.94 | 42.08 | 40.32 | 3.02% | 5.21% | 576631 | 237284万 | 452.95 | 497.42 | 71.66 | 11 | 昆仑万维 | 2024-04-16 二 | 41.33 | 42.18 | 39.74 | 41.87 | 39.40 | -5.78% | 5.41% | 598859 | 241896万 | 439.67 | 482.84 | 69.56 | 12 | 昆仑万维 | 2024-04-15 一 | 42.10 | 42.50 | 42.18 | 44.03 | 41.58 | -0.75% | 5.76% | 637741 | 272571万 | 466.67 | 512.49 | 73.83 | 13 | 昆仑万维 | 2024-04-12 五 | 42.41 | 42.37 | 42.50 | 43.08 | 41.85 | 0.31% | 5.58% | 617896 | 262392万 | 470.21 | 516.38 | 74.39 | 14 | 昆仑万维 | 2024-04-11 四 | 40.97 | 40.31 | 42.37 | 44.00 | 40.97 | 5.11% | 8.21% | 908219 | 386261万 | 468.77 | 514.8 | 74.16 | 15 | 昆仑万维 | 2024-04-10 三 | 40.00 | 40.55 | 40.31 | 41.50 | 39.11 | -0.59% | 5.04% | 557873 | 225727万 | 445.98 | 489.77 | 70.56 | 16 | 昆仑万维 | 2024-04-09 二 | 41.61 | 41.70 | 40.55 | 41.85 | 39.57 | -2.76% | 5.17% | 572291 | 231206万 | 448.63 | 492.69 | 70.98 | 17 | 昆仑万维 | 2024-04-08 一 | 42.53 | 42.63 | 41.70 | 43.46 | 40.97 | -2.18% | 5.46% | 603822 | 254895万 | 461.36 | 506.66 | 72.99 | 18 | 昆仑万维 | 2024-04-03 三 | 44.44 | 44.20 | 42.63 | 44.68 | 41.72 | -3.55% | 5.86% | 648681 | 278071万 | 471.65 | 517.96 | 74.62 | 19 | 昆仑万维 | 2024-04-02 二 | 44.30 | 44.70 | 44.20 | 45.43 | 43.18 | -1.12% | 7.99% | 883992 | 391227万 | 489.02 | 537.03 | 77.36 | 20 | 昆仑万维 | 2024-04-01 一 | 41.48 | 39.85 | 44.70 | 45.37 | 40.58 | 12.17% | 11.76% | 1300706 | 561033万 | 494.55 | 543.11 | 78.24 | 21 | 昆仑万维 | 2024-03-29 五 | 40.00 | 40.64 | 39.85 | 40.25 | 38.20 | -1.94% | 6.51% | 720793 | 282953万 | 440.89 | 484.18 | 69.75 | 22 | 昆仑万维 | 2024-03-28 四 | 36.90 | 36.44 | 40.64 | 42.15 | 36.80 | 11.53% | 10.02% | 1109042 | 442109万 | 449.63 | 493.78 | 71.13 | 23 | 昆仑万维 | 2024-03-27 三 | 38.86 | 38.86 | 36.44 | 38.86 | 36.20 | -6.23% | 4.61% | 509849 | 190725万 | 403.16 | 442.75 | 63.78 | 24 | 昆仑万维 | 2024-03-26 二 | 40.50 | 40.85 | 38.86 | 41.08 | 38.64 | -4.87% | 6.63% | 733546 | 289452万 | 429.94 | 472.15 | 68.02 | 25 | 昆仑万维 | 2024-03-25 一 | 43.43 | 41.95 | 40.85 | 43.63 | 40.70 | -2.62% | 6.06% | 670788 | 283111万 | 451.95 | 496.33 | 71.5 | 26 | 昆仑万维 | 2024-03-22 五 | 42.40 | 42.89 | 41.95 | 43.03 | 40.77 | -2.19% | 6.91% | 764230 | 319412万 | 464.12 | 509.7 | 73.43 | 27 | 昆仑万维 | 2024-03-21 四 | 43.48 | 43.50 | 42.89 | 44.30 | 42.59 | -1.40% | 7.14% | 790380 | 342968万 | 474.52 | 521.12 | 75.07 | 28 | 昆仑万维 | 2024-03-20 三 | 41.30 | 41.60 | 43.50 | 43.65 | 41.21 | 4.57% | 8.94% | 988866 | 422730万 | 481.27 | 528.53 | 76.14 | 29 | 昆仑万维 | 2024-03-19 二 | 42.49 | 42.48 | 41.60 | 44.18 | 41.60 | -2.07% | 7.30% | 807524 | 345582万 | 460.25 | 505.44 | 72.81 | 30 | 昆仑万维 | 2024-03-18 一 | 42.33 | 41.99 | 42.48 | 42.85 | 41.63 | 1.17% | 6.21% | 686518 | 289795万 | 469.99 | 516.14 | 74.35 | 31 | 昆仑万维 | 2024-03-15 五 | 40.70 | 40.90 | 41.99 | 42.13 | 40.11 | 2.67% | 5.60% | 619273 | 256231万 | 464.57 | 510.18 | 73.5 | 32 | 昆仑万维 | 2024-03-14 四 | 41.46 | 42.12 | 40.90 | 41.60 | 40.11 | -2.90% | 5.20% | 574833 | 235092万 | 452.51 | 496.94 | 71.59 | 33 | 昆仑万维 | 2024-03-08 五 | 40.29 | 39.82 | 40.86 | 41.19 | 39.49 | 2.61% | 4.92% | 543885 | 220247万 | 452.06 | 496.45 | 71.52 | 34 | 昆仑万维 | 2024-03-07 四 | 42.21 | 42.05 | 39.82 | 42.67 | 39.79 | -5.30% | 7.33% | 811037 | 332281万 | 440.56 | 483.82 | 69.7 | 35 | 昆仑万维 | 2024-03-06 三 | 42.20 | 43.01 | 42.05 | 43.34 | 41.52 | -2.23% | 6.73% | 744480 | 314530万 | 465.23 | 510.91 | 73.6 | 36 | 昆仑万维 | 2024-03-05 二 | 42.93 | 43.60 | 43.01 | 45.60 | 42.51 | -1.35% | 10.02% | 1108068 | 489495万 | 475.85 | 522.57 | 75.28 | 37 | 昆仑万维 | 2024-03-04 一 | 42.67 | 42.38 | 43.60 | 45.43 | 41.51 | 2.88% | 9.81% | 1085290 | 470967万 | 482.38 | 529.74 | 76.31 | 38 | 昆仑万维 | 2024-03-01 五 | 40.45 | 40.37 | 42.38 | 43.49 | 40.05 | 4.98% | 10.04% | 1110457 | 465196万 | 468.88 | 514.92 | 74.18 | 39 | 昆仑万维 | 2024-02-29 四 | 38.70 | 38.80 | 40.37 | 40.48 | 38.40 | 4.05% | 7.59% | 840246 | 334652万 | 446.64 | 490.5 | 70.66 | 40 | 昆仑万维 | 2024-02-28 三 | 40.50 | 40.61 | 38.80 | 43.55 | 38.51 | -4.46% | 11.51% | 1273262 | 522739万 | 429.27 | 471.42 | 67.91 | 41 | 昆仑万维 | 2024-02-27 二 | 38.80 | 39.10 | 40.61 | 41.33 | 38.58 | 3.86% | 8.36% | 924508 | 370963万 | 449.3 | 493.41 | 71.08 | 42 | 昆仑万维 | 2024-02-26 一 | 38.78 | 39.69 | 39.10 | 40.77 | 38.44 | -1.49% | 7.74% | 855966 | 337960万 | 432.59 | 475.07 | 68.44 | 43 | 昆仑万维 | 2024-02-23 五 | 38.87 | 38.21 | 39.69 | 40.43 | 37.48 | 3.87% | 8.79% | 972062 | 376621万 | 439.12 | 482.24 | 69.47 | 44 | 昆仑万维 | 2024-02-22 四 | 38.30 | 37.44 | 38.21 | 39.10 | 37.60 | 2.06% | 6.86% | 759080 | 290168万 | 422.75 | 464.25 | 66.88 | 45 | 昆仑万维 | 2024-02-21 三 | 36.81 | 37.90 | 37.44 | 38.60 | 36.81 | -1.21% | 8.07% | 892670 | 335797万 | 414.23 | 454.9 | 65.53 | 46 | 昆仑万维 | 2024-02-20 二 | 37.92 | 38.50 | 37.90 | 41.20 | 37.50 | -1.56% | 11.52% | 1274555 | 493401万 | 419.32 | 460.49 | 66.34 | 47 | 昆仑万维 | 2024-02-19 一 | 36.50 | 32.88 | 38.50 | 39.38 | 35.03 | 17.09% | 11.24% | 1243880 | 461955万 | 425.95 | 467.78 | 67.39 | 48 | 昆仑万维 | 2024-02-08 四 | 32.15 | 31.42 | 32.88 | 34.02 | 32.15 | 4.65% | 6.57% | 726795 | 240061万 | 363.78 | 399.49 | 57.55 | 49 | 昆仑万维 | 2024-02-07 三 | 30.98 | 31.25 | 31.42 | 32.25 | 30.55 | 0.54% | 6.85% | 758233 | 238637万 | 347.62 | 381.76 | 55 | 50 | 昆仑万维 | 2024-02-06 二 | 26.86 | 27.44 | 31.25 | 32.08 | 26.86 | 13.88% | 9.70% | 1073375 | 320305万 | 345.74 | 379.69 | 54.7 | 51 | 昆仑万维 | 2024-02-05 一 | 29.50 | 29.89 | 27.44 | 29.90 | 26.22 | -8.20% | 7.58% | 838296 | 235719万 | 303.59 | 333.4 | 48.03 | 52 | 昆仑万维 | 2024-02-02 五 | 30.75 | 30.89 | 29.89 | 31.76 | 29.03 | -3.24% | 6.74% | 745519 | 226038万 | 330.7 | 363.17 | 52.32 | 53 | 昆仑万维 | 2024-02-01 四 | 28.87 | 29.66 | 30.89 | 32.00 | 28.50 | 4.15% | 8.23% | 910491 | 278950万 | 341.76 | 375.32 | 54.07 | 54 | 昆仑万维 | 2024-01-31 三 | 33.43 | 33.92 | 29.66 | 34.90 | 29.25 | -12.56% | 9.90% | 1094779 | 351648万 | 328.15 | 360.37 | 51.91 | 55 | 昆仑万维 | 2024-01-30 二 | 33.45 | 33.97 | 33.92 | 35.40 | 33.40 | -0.15% | 4.89% | 540784 | 185923万 | 375.28 | 412.13 | 59.37 | 56 | 昆仑万维 | 2024-01-29 一 | 35.91 | 36.79 | 33.97 | 36.50 | 33.86 | -7.67% | 7.11% | 786114 | 274313万 | 375.84 | 412.74 | 59.46 | 57 | 昆仑万维 | 2024-01-26 五 | 36.16 | 36.60 | 36.79 | 39.15 | 35.67 | 0.52% | 10.28% | 1137009 | 424135万 | 407.03 | 447 | 64.39 | 58 | 昆仑万维 | 2024-01-25 四 | 35.23 | 35.53 | 36.60 | 37.18 | 34.60 | 3.01% | 10.24% | 1133253 | 408237万 | 404.93 | 444.69 | 64.06 | 59 | 昆仑万维 | 2024-01-24 三 | 36.01 | 35.91 | 35.53 | 36.45 | 34.51 | -1.06% | 6.70% | 741641 | 261527万 | 393.09 | 431.69 | 62.19 | 60 | 昆仑万维 | 2024-01-23 二 | 31.61 | 31.98 | 35.91 | 37.50 | 30.91 | 12.29% | 11.69% | 1293876 | 450494万 | 397.3 | 436.31 | 62.85 | 61 | 昆仑万维 | 2024-01-22 一 | 34.28 | 33.94 | 31.98 | 34.73 | 31.38 | -5.77% | 6.01% | 664812 | 219704万 | 353.82 | 388.56 | 55.98 | 62 | 昆仑万维 | 2024-01-19 五 | 34.71 | 35.19 | 33.94 | 35.66 | 33.93 | -3.55% | 5.37% | 593579 | 206389万 | 375.5 | 412.37 | 59.41 | 63 | 昆仑万维 | 2024-01-18 四 | 32.50 | 33.02 | 35.19 | 35.60 | 32.20 | 6.57% | 7.61% | 842151 | 288141万 | 389.33 | 427.56 | 61.59 | 64 | 昆仑万维 | 2024-01-17 三 | 33.40 | 33.70 | 33.02 | 34.48 | 33.00 | -2.02% | 3.48% | 385359 | 130219万 | 365.32 | 401.2 | 57.8 | 65 | 昆仑万维 | 2024-01-16 二 | 33.99 | 34.17 | 33.70 | 34.10 | 32.88 | -1.38% | 3.53% | 390407 | 130143万 | 372.85 | 409.46 | 58.99 | 66 | 昆仑万维 | 2024-01-15 一 | 33.60 | 33.98 | 34.17 | 35.26 | 33.43 | 0.56% | 4.16% | 459848 | 158318万 | 378.05 | 415.17 | 59.81 | 67 | 昆仑万维 | 2024-01-12 五 | 35.10 | 35.45 | 33.98 | 35.50 | 33.88 | -4.15% | 4.05% | 448200 | 154640万 | 375.95 | 412.86 | 59.48 | 68 | 昆仑万维 | 2024-01-11 四 | 33.15 | 33.18 | 35.45 | 35.85 | 32.90 | 6.84% | 6.36% | 703588 | 244809万 | 392.21 | 430.72 | 62.05 | 69 | 昆仑万维 | 2024-01-10 三 | 34.11 | 34.52 | 33.18 | 34.26 | 32.86 | -3.88% | 3.51% | 388013 | 129810万 | 367.09 | 403.14 | 58.08 | 70 | 昆仑万维 | 2024-01-09 二 | 34.55 | 34.12 | 34.52 | 35.20 | 33.79 | 1.17% | 4.57% | 505302 | 174286万 | 381.92 | 419.42 | 60.42 | 71 | 昆仑万维 | 2024-01-08 一 | 33.31 | 33.18 | 34.12 | 35.34 | 32.79 | 2.83% | 5.97% | 660157 | 226101万 | 377.49 | 414.56 | 59.72 | 72 | 昆仑万维 | 2024-01-05 五 | 34.00 | 34.40 | 33.18 | 34.30 | 32.82 | -3.55% | 4.15% | 459158 | 153729万 | 367.09 | 403.14 | 58.08 | 73 | 昆仑万维 | 2024-01-04 四 | 34.87 | 35.32 | 34.40 | 34.98 | 32.89 | -2.60% | 4.61% | 510288 | 173641万 | 380.59 | 417.96 | 60.21 | 74 | 昆仑万维 | 2024-01-03 三 | 36.11 | 36.57 | 35.32 | 37.07 | 34.69 | -3.42% | 5.71% | 631349 | 225694万 | 390.77 | 429.14 | 61.82 | 75 | 昆仑万维 | 2024-01-02 二 | 37.28 | 37.40 | 36.57 | 38.30 | 36.50 | -2.22% | 4.37% | 483426 | 180569万 | 404.6 | 444.33 | 64.01 | 76 | 昆仑万维 | 2023-12-29 五 | 36.24 | 36.62 | 37.40 | 38.19 | 36.11 | 2.13% | 6.28% | 694853 | 259910万 | 413.78 | 454.41 | 65.46 | 77 | 昆仑万维 | 2023-12-28 四 | 35.90 | 36.15 | 36.62 | 37.05 | 35.02 | 1.30% | 4.88% | 539435 | 195593万 | 405.15 | 444.94 | 64.1 | 78 | 昆仑万维 | 2023-12-27 三 | 36.30 | 35.95 | 36.15 | 37.23 | 35.70 | 0.56% | 4.87% | 538799 | 196373万 | 399.95 | 439.23 | 63.27 | 79 | 昆仑万维 | 2023-12-26 二 | 36.76 | 36.78 | 35.95 | 37.14 | 34.41 | -2.26% | 5.82% | 643904 | 230178万 | 397.74 | 436.8 | 62.92 | 80 | 昆仑万维 | 2023-12-25 一 | 36.50 | 35.80 | 36.78 | 38.15 | 35.00 | 2.74% | 7.76% | 858023 | 314228万 | 406.92 | 446.88 | 64.38 | 81 | 昆仑万维 | 2023-12-22 五 | 40.30 | 40.70 | 35.80 | 41.15 | 35.00 | -12.04% | 11.98% | 1325070 | 497842万 | 396.08 | 434.97 | 62.66 | 82 | 昆仑万维 | 2023-12-21 四 | 37.50 | 37.73 | 40.70 | 42.00 | 37.26 | 7.87% | 9.32% | 1030927 | 410161万 | 450.29 | 494.51 | 71.24 | 83 | 昆仑万维 | 2023-12-20 三 | 39.76 | 39.94 | 37.73 | 40.16 | 37.62 | -5.53% | 5.26% | 582497 | 224398万 | 417.43 | 458.42 | 66.04 | 84 | 昆仑万维 | 2023-12-19 二 | 38.90 | 38.76 | 39.94 | 40.88 | 38.00 | 3.04% | 6.69% | 740361 | 294293万 | 441.89 | 485.27 | 69.91 | 85 | 昆仑万维 | 2023-12-18 一 | 39.00 | 39.15 | 38.76 | 39.99 | 38.39 | -1.00% | 4.20% | 464182 | 181428万 | 428.83 | 470.94 | 67.84 | 86 | 昆仑万维 | 2023-12-15 五 | 40.02 | 39.81 | 39.15 | 40.20 | 37.88 | -1.66% | 5.44% | 602088 | 235161万 | 433.15 | 475.68 | 68.53 | 87 | 昆仑万维 | 2023-12-14 四 | 41.00 | 40.68 | 39.81 | 41.20 | 39.54 | -2.14% | 5.02% | 555868 | 223240万 | 440.45 | 483.69 | 69.68 | 88 | 昆仑万维 | 2023-12-13 三 | 40.96 | 41.40 | 40.68 | 41.95 | 40.34 | -1.74% | 5.16% | 571380 | 233906万 | 450.07 | 494.26 | 71.2 | 89 | 昆仑万维 | 2023-12-12 二 | 41.77 | 41.48 | 41.40 | 42.99 | 40.68 | -0.19% | 7.97% | 882216 | 368232万 | 458.04 | 503.01 | 72.46 | 90 | 昆仑万维 | 2023-12-11 一 | 40.16 | 40.65 | 41.48 | 42.15 | 39.94 | 2.04% | 8.76% | 968788 | 396263万 | 458.92 | 503.98 | 72.6 | 91 | 昆仑万维 | 2023-12-08 五 | 38.58 | 38.62 | 40.65 | 42.47 | 38.15 | 5.26% | 11.95% | 1322080 | 530547万 | 449.74 | 493.9 | 71.15 | 92 | 昆仑万维 | 2023-12-07 四 | 38.45 | 37.75 | 38.62 | 40.44 | 38.35 | 2.30% | 10.55% | 1167725 | 460891万 | 427.28 | 469.24 | 67.6 | 93 | 昆仑万维 | 2023-12-06 三 | 37.20 | 36.94 | 37.75 | 38.65 | 36.61 | 2.19% | 9.92% | 1097929 | 413052万 | 417.66 | 458.67 | 66.08 | 94 | 昆仑万维 | 2023-12-05 二 | 38.97 | 39.38 | 36.94 | 39.00 | 36.87 | -6.20% | 9.37% | 1036511 | 390820万 | 408.69 | 448.82 | 64.66 | 95 | 昆仑万维 | 2023-12-04 一 | 39.99 | 38.82 | 39.38 | 40.88 | 39.13 | 1.44% | 14.45% | 1598987 | 638577万 | 435.69 | 478.47 | 68.93 | 96 | 昆仑万维 | 2023-12-01 五 | 32.50 | 32.35 | 38.82 | 38.82 | 32.50 | 20.00% | 12.54% | 1386977 | 498991万 | 429.49 | 471.67 | 67.95 | 97 | 昆仑万维 | 2023-11-30 四 | 32.38 | 32.49 | 32.35 | 32.63 | 31.88 | -0.43% | 2.33% | 258232 | 83249万 | 357.91 | 393.05 | 56.62 | 98 | 昆仑万维 | 2023-11-29 三 | 32.71 | 33.13 | 32.49 | 33.33 | 32.35 | -1.93% | 2.51% | 277175 | 90990万 | 359.46 | 394.76 | 56.87 | 99 | 昆仑万维 | 2023-11-28 二 | 32.79 | 32.60 | 33.13 | 33.38 | 32.03 | 1.63% | 3.38% | 373542 | 122518万 | 366.54 | 402.53 | 57.99 | 100 | 昆仑万维 | 2023-11-24 五 | 34.30 | 34.48 | 33.21 | 34.38 | 33.05 | -3.68% | 3.72% | 411921 | 138320万 | 367.43 | 403.5 | 58.13 | 101 | 昆仑万维 | 2023-11-23 四 | 34.81 | 34.71 | 34.48 | 34.88 | 33.46 | -0.66% | 3.93% | 434915 | 148502万 | 381.48 | 418.93 | 60.35 | 102 | 昆仑万维 | 2023-11-22 三 | 35.55 | 35.85 | 34.71 | 36.00 | 34.71 | -3.18% | 4.21% | 466242 | 164011万 | 384.02 | 421.73 | 60.75 | 103 | 昆仑万维 | 2023-11-21 二 | 36.27 | 35.95 | 35.85 | 37.50 | 35.76 | -0.28% | 6.48% | 716904 | 262489万 | 396.64 | 435.58 | 62.75 | 104 | 昆仑万维 | 2023-11-20 一 | 35.71 | 36.03 | 35.95 | 36.86 | 34.45 | -0.22% | 6.50% | 719149 | 255726万 | 397.74 | 436.8 | 62.92 | 105 | 昆仑万维 | 2023-11-17 五 | 34.50 | 34.40 | 36.03 | 36.99 | 34.40 | 4.74% | 7.65% | 846265 | 302441万 | 398.63 | 437.77 | 63.06 | 106 | 昆仑万维 | 2023-11-16 四 | 34.80 | 35.12 | 34.40 | 35.53 | 34.39 | -2.05% | 3.37% | 372573 | 129788万 | 380.59 | 417.96 | 60.21 | 107 | 昆仑万维 | 2023-11-15 三 | 36.20 | 35.50 | 35.12 | 36.28 | 34.58 | -1.07% | 4.14% | 458452 | 161005万 | 388.56 | 426.71 | 61.47 | 108 | 昆仑万维 | 2023-11-14 二 | 35.75 | 35.79 | 35.50 | 35.85 | 34.75 | -0.81% | 5.02% | 555726 | 196167万 | 392.76 | 431.33 | 62.14 | 109 | 昆仑万维 | 2023-11-13 一 | 34.30 | 33.78 | 35.79 | 36.27 | 33.92 | 5.95% | 7.25% | 801922 | 283958万 | 395.97 | 434.85 | 62.64 | 110 | 昆仑万维 | 2023-11-10 五 | 34.50 | 35.04 | 33.78 | 35.10 | 33.60 | -3.60% | 5.65% | 624613 | 212668万 | 373.73 | 410.43 | 59.13 | 111 | 昆仑万维 | 2023-11-09 四 | 35.23 | 35.73 | 35.04 | 36.39 | 35.02 | -1.93% | 5.91% | 653912 | 232241万 | 387.67 | 425.74 | 61.33 | 112 | 昆仑万维 | 2023-11-08 三 | 34.38 | 34.36 | 35.73 | 36.25 | 34.18 | 3.99% | 9.08% | 1005086 | 356130万 | 395.31 | 434.12 | 62.54 | 113 | 昆仑万维 | 2023-11-07 二 | 34.90 | 34.90 | 34.36 | 34.90 | 33.90 | -1.55% | 7.17% | 793691 | 272864万 | 380.15 | 417.48 | 60.14 | 114 | 昆仑万维 | 2023-11-06 一 | 32.80 | 32.36 | 34.90 | 35.44 | 32.60 | 7.85% | 9.29% | 1028357 | 352014万 | 386.12 | 424.04 | 61.09 | 115 | 昆仑万维 | 2023-11-03 五 | 31.01 | 31.45 | 32.36 | 32.93 | 30.27 | 2.89% | 7.34% | 812592 | 258846万 | 358.02 | 393.18 | 56.64 | 116 | 昆仑万维 | 2023-11-02 四 | 31.01 | 30.73 | 31.45 | 32.26 | 30.85 | 2.34% | 7.07% | 782374 | 246656万 | 347.95 | 382.12 | 55.05 | 117 | 昆仑万维 | 2023-11-01 三 | 31.08 | 31.52 | 30.73 | 32.66 | 30.71 | -2.51% | 5.90% | 653190 | 207087万 | 339.99 | 373.37 | 53.79 | 118 | 昆仑万维 | 2023-10-31 二 | 31.90 | 31.23 | 31.52 | 32.59 | 31.20 | 0.93% | 6.31% | 697849 | 221501万 | 348.73 | 382.97 | 55.17 | 119 | 昆仑万维 | 2023-10-30 一 | 30.74 | 31.00 | 31.23 | 31.84 | 30.11 | 0.74% | 5.94% | 657099 | 204001万 | 345.52 | 379.45 | 54.66 | 120 | 昆仑万维 | 2023-10-27 五 | 30.23 | 29.04 | 31.00 | 32.32 | 29.80 | 6.75% | 10.68% | 1182118 | 368322万 | 342.98 | 376.65 | 54.26 | 121 | 昆仑万维 | 2023-10-26 四 | 27.99 | 28.49 | 29.04 | 29.26 | 27.45 | 1.93% | 7.03% | 777672 | 219728万 | 321.29 | 352.84 | 40.67 | 122 | 昆仑万维 | 2023-10-25 三 | 29.68 | 29.33 | 28.49 | 29.84 | 28.41 | -2.86% | 5.24% | 579229 | 168110万 | 315.21 | 346.16 | 39.9 | 123 | 昆仑万维 | 2023-10-24 二 | 29.00 | 28.71 | 29.33 | 30.34 | 28.60 | 2.16% | 5.71% | 631916 | 187028万 | 324.5 | 356.36 | 41.08 | 124 | 昆仑万维 | 2023-10-23 一 | 30.20 | 30.35 | 28.71 | 30.23 | 28.39 | -5.40% | 5.16% | 570838 | 165364万 | 317.64 | 348.83 | 40.21 | 125 | 昆仑万维 | 2023-10-20 五 | 31.21 | 31.50 | 30.35 | 31.80 | 30.34 | -3.65% | 4.35% | 481023 | 148364万 | 335.78 | 368.75 | 42.51 | 126 | 昆仑万维 | 2023-10-19 四 | 31.50 | 31.55 | 31.50 | 32.29 | 31.30 | -0.16% | 5.10% | 564717 | 179300万 | 348.51 | 382.73 | 44.12 | 127 | 昆仑万维 | 2023-10-18 三 | 32.03 | 32.65 | 31.55 | 32.08 | 30.90 | -3.37% | 4.79% | 530339 | 167139万 | 349.06 | 383.33 | 44.19 | 128 | 昆仑万维 | 2023-10-17 二 | 32.92 | 32.91 | 32.65 | 33.02 | 31.94 | -0.79% | 4.63% | 512350 | 165986万 | 361.23 | 396.7 | 45.73 | 129 | 昆仑万维 | 2023-10-16 一 | 34.16 | 34.12 | 32.91 | 34.30 | 32.65 | -3.55% | 5.21% | 575983 | 191768万 | 364.11 | 399.86 | 46.09 | 130 | 昆仑万维 | 2023-10-13 五 | 36.41 | 36.79 | 34.12 | 36.70 | 33.92 | -7.26% | 9.02% | 998196 | 349482万 | 377.49 | 414.56 | 47.78 | 131 | 昆仑万维 | 2023-10-12 四 | 37.54 | 37.45 | 36.79 | 38.42 | 36.36 | -1.76% | 5.60% | 619435 | 230827万 | 407.03 | 447 | 51.52 | 132 | 昆仑万维 | 2023-10-11 三 | 36.74 | 36.62 | 37.45 | 38.65 | 36.08 | 2.27% | 8.51% | 941878 | 353102万 | 414.34 | 455.02 | 52.45 | 133 | 昆仑万维 | 2023-10-10 二 | 37.30 | 37.17 | 36.62 | 37.30 | 36.28 | -1.48% | 5.59% | 618021 | 227173万 | 405.15 | 444.94 | 51.29 | 134 | 昆仑万维 | 2023-10-09 一 | 37.77 | 38.34 | 37.17 | 38.39 | 36.73 | -3.05% | 5.81% | 642772 | 239886万 | 411.24 | 451.62 | 52.06 | 135 | 昆仑万维 | 2023-09-28 四 | 39.28 | 38.28 | 38.34 | 39.47 | 38.10 | 0.16% | 6.72% | 743128 | 286668万 | 424.18 | 465.83 | 53.7 | 136 | 昆仑万维 | 2023-09-27 三 | 38.47 | 38.67 | 38.28 | 39.60 | 37.99 | -1.01% | 9.58% | 1059961 | 410277万 | 423.52 | 465.1 | 53.61 | 137 | 昆仑万维 | 2023-09-26 二 | 37.13 | 36.68 | 38.67 | 40.15 | 37.00 | 5.43% | 15.10% | 1670743 | 645678万 | 427.83 | 469.84 | 54.16 | 138 | 昆仑万维 | 2023-09-25 一 | 36.30 | 36.56 | 36.68 | 37.25 | 35.95 | 0.33% | 11.87% | 1312960 | 480637万 | 405.82 | 445.66 | 51.37 | 139 | 昆仑万维 | 2023-09-22 五 | 30.95 | 30.47 | 36.56 | 36.56 | 30.82 | 19.99% | 16.07% | 1777688 | 612898万 | 404.49 | 444.21 | 51.2 | 140 | 昆仑万维 | 2023-09-21 四 | 30.71 | 30.25 | 30.47 | 31.15 | 30.31 | 0.73% | 4.13% | 456860 | 140264万 | 337.11 | 370.21 | 42.67 | 141 | 昆仑万维 | 2023-09-20 三 | 30.56 | 30.60 | 30.25 | 31.10 | 30.17 | -1.14% | 2.78% | 308075 | 94223万 | 334.68 | 367.54 | 42.37 | 142 | 昆仑万维 | 2023-09-19 二 | 31.24 | 31.15 | 30.60 | 31.50 | 30.53 | -1.77% | 3.05% | 337641 | 104377万 | 338.55 | 371.79 | 42.86 | 143 | 昆仑万维 | 2023-09-18 一 | 31.14 | 31.20 | 31.15 | 32.32 | 30.91 | -0.16% | 3.19% | 353314 | 111434万 | 344.64 | 378.47 | 43.63 | 144 | 昆仑万维 | 2023-09-15 五 | 32.40 | 32.70 | 31.20 | 32.59 | 31.15 | -4.59% | 4.42% | 489238 | 155440万 | 345.19 | 379.08 | 43.7 | 145 | 昆仑万维 | 2023-09-14 四 | 32.00 | 31.95 | 32.70 | 33.13 | 31.45 | 2.35% | 4.73% | 522944 | 169269万 | 361.78 | 397.31 | 45.8 | 146 | 昆仑万维 | 2023-09-13 三 | 32.71 | 32.93 | 31.95 | 32.87 | 31.48 | -2.98% | 3.58% | 396030 | 126774万 | 353.49 | 388.19 | 44.75 | 147 | 昆仑万维 | 2023-09-12 二 | 33.12 | 33.55 | 32.93 | 33.59 | 32.88 | -1.85% | 3.37% | 373282 | 123739万 | 364.33 | 400.1 | 46.12 | 148 | 昆仑万维 | 2023-09-11 一 | 32.46 | 32.42 | 33.55 | 34.23 | 32.38 | 3.49% | 5.69% | 629163 | 208705万 | 371.19 | 407.63 | 46.99 | 149 | 昆仑万维 | 2023-09-08 五 | 33.53 | 33.80 | 32.42 | 33.73 | 32.35 | -4.08% | 5.06% | 559815 | 183613万 | 358.69 | 393.91 | 45.4 | 150 | 昆仑万维 | 2023-09-07 四 | 35.69 | 34.57 | 33.80 | 35.90 | 33.71 | -2.23% | 5.05% | 558522 | 193903万 | 373.95 | 410.67 | 47.34 | 151 | 昆仑万维 | 2023-09-06 三 | 35.00 | 35.58 | 34.57 | 35.45 | 33.80 | -2.84% | 5.35% | 592071 | 205234万 | 382.47 | 420.03 | 48.42 | 152 | 昆仑万维 | 2023-09-05 二 | 36.17 | 36.68 | 35.58 | 36.49 | 35.42 | -3.00% | 4.93% | 536171 | 192014万 | 386.75 | 425.4 | 49.03 | 153 | 昆仑万维 | 2023-09-04 一 | 37.02 | 36.98 | 36.68 | 37.15 | 35.91 | -0.81% | 5.44% | 591445 | 215492万 | 398.71 | 438.55 | 50.55 | 154 | 昆仑万维 | 2023-09-01 五 | 36.30 | 36.18 | 36.98 | 37.20 | 35.68 | 2.21% | 7.36% | 800115 | 292507万 | 401.97 | 442.14 | 50.96 | 155 | 昆仑万维 | 2023-08-31 四 | 36.08 | 36.80 | 36.18 | 37.30 | 35.60 | -1.68% | 6.85% | 744249 | 270785万 | 393.27 | 432.58 | 49.86 | 156 | 昆仑万维 | 2023-08-30 三 | 35.83 | 35.71 | 36.80 | 37.67 | 35.52 | 3.05% | 10.35% | 1124942 | 413744万 | 400.01 | 439.99 | 50.72 | 157 | 昆仑万维 | 2023-08-29 二 | 34.55 | 35.05 | 35.71 | 36.37 | 34.50 | 1.88% | 9.60% | 1043674 | 369464万 | 388.16 | 426.96 | 49.21 | 158 | 昆仑万维 | 2023-08-28 一 | 35.00 | 32.62 | 35.05 | 35.98 | 32.51 | 7.45% | 11.95% | 1299001 | 445682万 | 380.99 | 419.07 | 48.3 | 159 | 昆仑万维 | 2023-08-25 五 | 32.40 | 32.86 | 32.62 | 33.85 | 31.51 | -0.73% | 7.83% | 850921 | 278063万 | 354.58 | 390.01 | 44.96 | 160 | 昆仑万维 | 2023-08-23 三 | 36.58 | 37.09 | 35.47 | 37.20 | 35.08 | -4.37% | 8.00% | 869623 | 310823万 | 385.55 | 424.09 | 42.82 | 161 | 昆仑万维 | 2023-08-22 二 | 36.90 | 35.79 | 37.09 | 37.27 | 35.38 | 3.63% | 7.31% | 794680 | 288799万 | 403.16 | 443.46 | 44.78 |
|
行情刷新 | 流通股东
|