| 股票名称 | 代码 300437 | 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 | 清水源 | 2024-04-16 二 | 9.07 | 9.20 | 7.90 | 9.22 | 7.90 | -14.13% | 5.41% | 96178 | 7953万 | 14.05 | 20.47 | -12.43 | | 2 | 清水源 | 2024-04-17 三 | 8.05 | 7.90 | 8.95 | 8.95 | 8.05 | 13.29% | 4.80% | 85306 | 7393万 | 15.91 | 23.19 | -14.08 | | 3 | 清水源 | 2024-04-18 四 | 8.94 | 8.95 | 8.67 | 8.97 | 8.58 | -3.13% | 3.40% | 60424 | 5281万 | 15.42 | 22.46 | -13.64 | | 4 | 清水源 | 2024-04-19 五 | 8.71 | 8.67 | 9.69 | 10.24 | 8.52 | 11.76% | 8.10% | 144021 | 13680万 | 17.23 | 25.1 | -15.24 | | 5 | 清水源 | 2024-04-22 一 | 9.50 | 9.69 | 9.15 | 9.64 | 9.12 | -5.57% | 5.85% | 103988 | 9708万 | 16.27 | 23.7 | -14.4 | | 6 | 清水源 | 2024-04-23 二 | 9.10 | 9.15 | 8.93 | 9.32 | 8.89 | -2.40% | 3.35% | 59566 | 5384万 | 15.88 | 23.13 | -14.05 | | 7 | 清水源 | 2024-04-24 三 | 9.10 | 8.93 | 9.05 | 9.11 | 8.90 | 1.34% | 2.33% | 41355 | 3724万 | 16.09 | 23.45 | -14.24 | | 8 | 清水源 | 2024-04-25 四 | 9.03 | 9.05 | 9.32 | 9.73 | 9.03 | 2.98% | 4.24% | 75383 | 7113万 | 16.57 | 24.14 | -14.66 | | 9 | 清水源 | 2024-04-26 五 | 9.20 | 9.32 | 9.27 | 9.59 | 9.03 | -0.54% | 4.46% | 79246 | 7341万 | 16.48 | 24.02 | -14.58 | | 10 | 清水源 | 2024-04-29 一 | 9.22 | 9.27 | 9.52 | 9.58 | 9.18 | 2.70% | 4.38% | 77913 | 7359万 | 16.93 | 24.66 | -41.16 | | 11 | 清水源 | 2024-04-30 二 | 9.45 | 9.52 | 9.42 | 9.78 | 9.37 | -1.05% | 3.72% | 66233 | 6309万 | 16.75 | 24.4 | -40.73 | | 12 | 清水源 | 2024-05-06 一 | 9.53 | 9.42 | 9.97 | 10.15 | 9.46 | 5.84% | 5.64% | 100300 | 9839万 | 17.73 | 25.83 | -43.11 | | 13 | 清水源 | 2024-05-08 三 | 10.53 | 10.71 | 11.13 | 11.99 | 10.53 | 3.92% | 11.20% | 199231 | 22414万 | 19.79 | 28.83 | -48.12 | | 14 | 清水源 | 2024-05-09 四 | 11.07 | 11.13 | 10.84 | 11.47 | 10.80 | -2.61% | 9.54% | 169669 | 18746万 | 19.27 | 28.08 | -46.87 | | 15 | 清水源 | 2024-05-10 五 | 10.96 | 10.84 | 10.43 | 11.16 | 10.38 | -3.78% | 6.94% | 123329 | 13175万 | 18.55 | 27.02 | -45.1 | | 16 | 清水源 | 2024-05-13 一 | 10.43 | 10.43 | 10.09 | 10.45 | 10.00 | -3.26% | 4.00% | 71159 | 7249万 | 17.94 | 26.14 | -43.63 | | 17 | 清水源 | 2024-05-14 二 | 10.11 | 10.09 | 10.08 | 10.28 | 9.96 | -0.10% | 3.05% | 54212 | 5472万 | 17.92 | 26.11 | -43.58 | | 18 | 清水源 | 2024-05-15 三 | 10.03 | 10.08 | 10.13 | 10.25 | 9.90 | 0.50% | 3.35% | 59651 | 6032万 | 18.01 | 26.24 | -43.8 | | 19 | 清水源 | 2024-05-16 四 | 10.03 | 10.13 | 10.21 | 10.40 | 10.03 | 0.79% | 3.57% | 63520 | 6522万 | 18.15 | 26.45 | -44.15 | | 20 | 清水源 | 2024-05-17 五 | 10.21 | 10.21 | 10.24 | 10.40 | 10.00 | 0.29% | 3.81% | 67732 | 6911万 | 18.21 | 26.53 | -44.27 | | 21 | 清水源 | 2024-05-20 一 | 10.14 | 10.24 | 10.09 | 10.34 | 10.06 | -1.46% | 3.61% | 64245 | 6527万 | 17.94 | 26.14 | -43.63 | | 22 | 清水源 | 2024-05-21 二 | 9.97 | 10.09 | 9.78 | 10.05 | 9.72 | -3.07% | 3.77% | 67112 | 6582万 | 17.39 | 25.34 | -42.29 | | 23 | 清水源 | 2024-05-22 三 | 9.79 | 9.78 | 9.85 | 9.93 | 9.69 | 0.72% | 2.13% | 37885 | 3724万 | 17.51 | 25.52 | -42.59 | | 24 | 清水源 | 2024-05-23 四 | 9.94 | 9.85 | 9.51 | 9.94 | 9.47 | -3.45% | 2.37% | 42186 | 4051万 | 16.91 | 24.64 | -41.12 | | 25 | 清水源 | 2024-05-24 五 | 9.53 | 9.51 | 9.41 | 9.64 | 9.40 | -1.05% | 1.61% | 28579 | 2718万 | 16.73 | 24.38 | -40.69 | | 26 | 清水源 | 2024-05-27 一 | 9.55 | 9.41 | 9.41 | 9.71 | 9.17 | 0.00% | 1.77% | 31501 | 2944万 | 16.73 | 24.38 | -40.69 | | 27 | 清水源 | 2024-05-28 二 | 9.18 | 9.41 | 9.22 | 9.41 | 9.18 | -2.02% | 1.46% | 25637 | 2378万 | 16.21 | 23.7 | -39.86 | | 28 | 清水源 | 2024-05-29 三 | 9.12 | 9.22 | 9.34 | 9.43 | 9.12 | 1.30% | 1.38% | 24239 | 2262万 | 16.42 | 24.01 | -40.07 | | 29 | 清水源 | 2024-05-30 四 | 9.12 | 9.34 | 9.51 | 9.95 | 9.12 | 1.82% | 4.56% | 80170 | 7757万 | 16.72 | 24.45 | -40.8 | | 30 | 清水源 | 2024-05-31 五 | 9.49 | 9.51 | 9.18 | 9.50 | 9.12 | -3.47% | 3.37% | 59326 | 5459万 | 16.14 | 23.6 | -39.39 | | 31 | 清水源 | 2024-06-03 一 | 9.20 | 9.18 | 8.96 | 9.23 | 8.83 | -2.40% | 2.46% | 43302 | 3876万 | 15.75 | 23.03 | -38.44 | | 32 | 清水源 | 2024-06-04 二 | 8.96 | 8.96 | 8.79 | 9.00 | 8.66 | -1.90% | 2.02% | 35545 | 3112万 | 15.45 | 22.6 | -37.71 | | 33 | 清水源 | 2024-06-05 三 | 8.75 | 8.79 | 8.50 | 8.79 | 8.49 | -3.30% | 1.78% | 31366 | 2699万 | 14.94 | 21.85 | -36.47 | | 34 | 清水源 | 2024-06-06 四 | 8.65 | 8.50 | 8.12 | 8.65 | 8.00 | -4.47% | 2.77% | 48786 | 4000万 | 14.28 | 20.87 | -34.84 | | 35 | 清水源 | 2024-06-07 五 | 8.16 | 8.12 | 8.34 | 8.44 | 8.16 | 2.71% | 1.99% | 35006 | 2917万 | 14.66 | 21.44 | -35.78 | | 36 | 清水源 | 2024-06-11 二 | 8.40 | 8.34 | 8.39 | 8.44 | 8.12 | 0.60% | 1.38% | 24273 | 2013万 | 14.75 | 21.57 | -36 | | 37 | 清水源 | 2024-06-12 三 | 8.39 | 8.39 | 8.58 | 8.65 | 8.35 | 2.26% | 1.67% | 29348 | 2510万 | 15.08 | 22.06 | -36.81 | | 38 | 清水源 | 2024-06-13 四 | 8.59 | 8.58 | 8.48 | 8.82 | 8.44 | -1.17% | 1.63% | 28635 | 2453万 | 14.91 | 21.8 | -36.38 | | 39 | 清水源 | 2024-06-14 五 | 8.58 | 8.48 | 8.40 | 8.58 | 8.31 | -0.94% | 1.19% | 20922 | 1755万 | 14.77 | 21.59 | -36.04 | | 40 | 清水源 | 2024-06-17 一 | 8.40 | 8.40 | 8.35 | 8.44 | 8.28 | -0.60% | 1.13% | 19830 | 1658万 | 14.68 | 21.46 | -35.82 | | 41 | 清水源 | 2024-06-18 二 | 8.36 | 8.35 | 8.53 | 8.58 | 8.32 | 2.16% | 1.43% | 25083 | 2131万 | 15 | 21.93 | -36.6 | | 42 | 清水源 | 2024-06-19 三 | 8.52 | 8.53 | 8.54 | 8.64 | 8.47 | 0.12% | 1.33% | 23325 | 1997万 | 15.01 | 21.95 | -36.64 | | 43 | 清水源 | 2024-06-20 四 | 8.50 | 8.54 | 8.17 | 8.62 | 8.17 | -4.33% | 1.92% | 33738 | 2814万 | 14.36 | 21 | -35.05 | | 44 | 清水源 | 2024-06-21 五 | 8.12 | 8.17 | 8.20 | 8.42 | 8.05 | 0.37% | 1.52% | 26766 | 2206万 | 14.42 | 21.08 | -35.18 | | 45 | 清水源 | 2024-06-24 一 | 8.16 | 8.20 | 7.86 | 8.16 | 7.81 | -4.15% | 1.65% | 29003 | 2305万 | 13.82 | 20.21 | -33.72 | | 46 | 清水源 | 2024-06-25 二 | 7.86 | 7.86 | 7.99 | 8.12 | 7.81 | 1.65% | 1.47% | 25910 | 2074万 | 14.05 | 20.54 | -34.28 | | 47 | 清水源 | 2024-06-26 三 | 8.00 | 7.99 | 8.27 | 8.27 | 7.82 | 3.50% | 1.59% | 27997 | 2258万 | 14.54 | 21.26 | -35.48 | | 48 | 清水源 | 2024-06-27 四 | 8.21 | 8.27 | 8.05 | 8.33 | 8.05 | -2.66% | 1.28% | 22430 | 1835万 | 14.15 | 20.69 | -34.54 | | 49 | 清水源 | 2024-06-28 五 | 8.03 | 8.05 | 8.06 | 8.21 | 8.02 | 0.12% | 1.02% | 17983 | 1465万 | 14.17 | 20.72 | -34.58 | | 50 | 清水源 | 2024-07-01 一 | 8.00 | 8.06 | 9.44 | 9.67 | 8.00 | 17.12% | 8.75% | 153800 | 14204万 | 16.6 | 24.27 | -40.5 | | 51 | 清水源 | 2024-07-02 二 | 9.03 | 9.44 | 8.86 | 9.16 | 8.81 | -6.14% | 7.53% | 132361 | 11843万 | 15.58 | 22.78 | -38.01 | | 52 | 清水源 | 2024-07-03 三 | 8.87 | 8.86 | 8.94 | 9.20 | 8.78 | 0.90% | 5.18% | 91076 | 8142万 | 15.72 | 22.98 | -38.36 | | 53 | 清水源 | 2024-07-04 四 | 8.86 | 8.94 | 8.57 | 8.92 | 8.48 | -4.14% | 3.67% | 64519 | 5593万 | 15.07 | 22.03 | -36.77 | | 54 | 清水源 | 2024-07-05 五 | 8.63 | 8.57 | 8.74 | 8.99 | 8.47 | 1.98% | 3.82% | 67194 | 5883万 | 15.37 | 22.47 | -37.5 | | 55 | 清水源 | 2024-07-08 一 | 8.83 | 8.74 | 8.86 | 9.29 | 8.74 | 1.37% | 4.72% | 82931 | 7452万 | 15.58 | 22.78 | -38.01 | | 56 | 清水源 | 2024-07-09 二 | 8.70 | 8.86 | 8.96 | 8.99 | 8.46 | 1.13% | 4.92% | 86518 | 7596万 | 15.75 | 23.03 | -38.44 | | 57 | 清水源 | 2024-07-10 三 | 8.85 | 8.96 | 9.11 | 9.38 | 8.65 | 1.67% | 5.54% | 97477 | 8827万 | 16.02 | 23.42 | -39.08 | | 58 | 清水源 | 2024-07-11 四 | 9.15 | 9.11 | 9.30 | 9.45 | 9.04 | 2.09% | 5.39% | 94831 | 8725万 | 16.35 | 23.91 | -39.9 | | 59 | 清水源 | 2024-07-12 五 | 9.20 | 9.30 | 8.95 | 9.27 | 8.94 | -3.76% | 3.23% | 56788 | 5171万 | 15.74 | 23.01 | -38.4 | | 60 | 清水源 | 2024-07-15 一 | 8.83 | 8.95 | 8.78 | 8.99 | 8.74 | -1.90% | 2.24% | 39427 | 3477万 | 15.44 | 22.57 | -37.67 | | 61 | 清水源 | 2024-07-16 二 | 8.79 | 8.78 | 8.96 | 9.10 | 8.64 | 2.05% | 2.52% | 44364 | 3939万 | 15.75 | 23.03 | -38.44 | | 62 | 清水源 | 2024-07-17 三 | 8.84 | 8.96 | 8.85 | 8.95 | 8.76 | -1.23% | 2.08% | 36529 | 3235万 | 15.56 | 22.75 | -37.97 | | 63 | 清水源 | 2024-07-18 四 | 8.83 | 8.85 | 8.71 | 8.87 | 8.63 | -1.58% | 1.88% | 33066 | 2882万 | 15.31 | 22.39 | -37.37 | | 64 | 清水源 | 2024-07-19 五 | 8.66 | 8.71 | 8.42 | 8.75 | 8.40 | -3.33% | 2.50% | 43870 | 3765万 | 14.8 | 21.64 | -36.12 | | 65 | 清水源 | 2024-07-22 一 | 8.31 | 8.42 | 8.50 | 8.55 | 8.29 | 0.95% | 1.58% | 27850 | 2355万 | 14.94 | 21.85 | -36.47 | | 66 | 清水源 | 2024-07-23 二 | 8.58 | 8.50 | 8.44 | 8.80 | 8.41 | -0.71% | 2.35% | 41257 | 3570万 | 14.84 | 21.7 | -36.21 | | 67 | 清水源 | 2024-07-24 三 | 8.34 | 8.44 | 8.16 | 8.60 | 8.14 | -3.32% | 1.98% | 34837 | 2871万 | 14.35 | 20.98 | -35.01 | | 68 | 清水源 | 2024-07-25 四 | 8.22 | 8.16 | 8.24 | 8.33 | 8.12 | 0.98% | 1.20% | 21141 | 1746万 | 14.49 | 21.18 | -35.35 | | 69 | 清水源 | 2024-07-26 五 | 8.24 | 8.24 | 8.37 | 8.42 | 8.20 | 1.58% | 1.77% | 31146 | 2605万 | 14.72 | 21.52 | -35.91 | | 70 | 清水源 | 2024-07-29 一 | 8.37 | 8.37 | 8.43 | 8.52 | 8.29 | 0.72% | 0.99% | 17407 | 1462万 | 14.82 | 21.67 | -36.17 | | 71 | 清水源 | 2024-07-30 二 | 8.40 | 8.43 | 8.54 | 8.58 | 8.35 | 1.30% | 1.40% | 24642 | 2095万 | 15.01 | 21.95 | -36.64 | | 72 | 清水源 | 2024-07-31 三 | 8.66 | 8.54 | 8.70 | 8.72 | 8.47 | 1.87% | 2.05% | 35981 | 3110万 | 15.3 | 22.36 | -37.33 | | 73 | 清水源 | 2024-08-01 四 | 8.70 | 8.70 | 8.62 | 8.81 | 8.60 | -0.92% | 1.47% | 25809 | 2237万 | 15.15 | 22.16 | -36.98 | | 74 | 清水源 | 2024-08-02 五 | 8.59 | 8.62 | 8.84 | 9.10 | 8.59 | 2.55% | 3.51% | 61732 | 5478万 | 15.54 | 22.72 | -37.93 | | 75 | 清水源 | 2024-08-05 一 | 8.84 | 8.84 | 8.42 | 8.84 | 8.42 | -4.75% | 2.24% | 39400 | 3408万 | 14.8 | 21.64 | -36.12 | | 76 | 清水源 | 2024-08-06 二 | 8.56 | 8.42 | 8.52 | 8.61 | 8.40 | 1.19% | 1.56% | 27461 | 2329万 | 14.98 | 21.9 | -36.55 | | 77 | 清水源 | 2024-08-07 三 | 8.57 | 8.52 | 8.49 | 8.58 | 8.45 | -0.35% | 1.06% | 18685 | 1591万 | 14.93 | 21.82 | -36.42 | | 78 | 清水源 | 2024-08-08 四 | 8.42 | 8.49 | 8.49 | 8.55 | 8.42 | 0.00% | 1.03% | 18081 | 1536万 | 14.93 | 21.82 | -36.42 | | 79 | 清水源 | 2024-08-09 五 | 8.55 | 8.49 | 8.32 | 8.57 | 8.27 | -2.00% | 1.40% | 24639 | 2080万 | 14.63 | 21.39 | -35.7 | | 80 | 清水源 | 2024-08-12 一 | 8.50 | 8.32 | 8.64 | 8.80 | 8.43 | 3.85% | 3.05% | 53665 | 4618万 | 15.19 | 22.21 | -37.07 | | 81 | 清水源 | 2024-08-13 二 | 8.56 | 8.64 | 8.95 | 9.31 | 8.55 | 3.59% | 4.45% | 78313 | 6994万 | 15.74 | 23.01 | -38.4 | | 82 | 清水源 | 2024-08-14 三 | 8.86 | 8.95 | 8.80 | 9.20 | 8.73 | -1.68% | 3.09% | 54274 | 4832万 | 15.47 | 22.62 | -37.75 | | 83 | 清水源 | 2024-08-15 四 | 8.70 | 8.80 | 8.74 | 8.78 | 8.59 | -0.68% | 2.31% | 40622 | 3536万 | 15.37 | 22.47 | -37.5 | | 84 | 清水源 | 2024-08-16 五 | 8.72 | 8.74 | 8.48 | 8.78 | 8.46 | -2.97% | 2.17% | 38163 | 3270万 | 14.91 | 21.8 | -36.38 | | 85 | 清水源 | 2024-08-19 一 | 8.39 | 8.48 | 8.59 | 8.67 | 8.38 | 1.30% | 1.66% | 29268 | 2491万 | 15.1 | 22.08 | -36.85 | | 86 | 清水源 | 2024-08-20 二 | 8.57 | 8.59 | 8.33 | 8.70 | 8.30 | -3.03% | 1.65% | 29013 | 2469万 | 14.65 | 21.41 | -35.74 | | 87 | 清水源 | 2024-08-21 三 | 8.38 | 8.33 | 8.30 | 8.49 | 8.26 | -0.36% | 1.10% | 19395 | 1623万 | 14.59 | 21.34 | -35.61 | | 88 | 清水源 | 2024-08-22 四 | 8.30 | 8.30 | 8.08 | 8.39 | 8.07 | -2.65% | 1.36% | 23860 | 1954万 | 14.21 | 20.77 | -34.67 | | 89 | 清水源 | 2024-08-23 五 | 8.11 | 8.08 | 7.94 | 8.15 | 7.90 | -1.73% | 1.09% | 19210 | 1534万 | 13.96 | 20.41 | -34.07 | | 90 | 清水源 | 2024-08-26 一 | 8.02 | 7.94 | 8.21 | 8.24 | 7.94 | 3.40% | 1.52% | 26638 | 2174万 | 14.43 | 21.1 | -35.22 | | 91 | 清水源 | 2024-08-27 二 | 8.22 | 8.21 | 8.10 | 8.29 | 8.05 | -1.34% | 1.03% | 18147 | 1479万 | 14.24 | 20.82 | -22.72 | | 92 | 清水源 | 2024-08-28 三 | 8.11 | 8.10 | 8.05 | 8.27 | 7.94 | -0.62% | 1.61% | 28220 | 2293万 | 14.15 | 20.69 | -22.58 | | 93 | 清水源 | 2024-08-29 四 | 8.07 | 8.05 | 8.06 | 8.11 | 7.91 | 0.12% | 1.29% | 22746 | 1827万 | 14.17 | 20.72 | -22.6 | | 94 | 清水源 | 2024-08-30 五 | 8.06 | 8.06 | 8.22 | 8.30 | 8.04 | 1.99% | 1.47% | 25825 | 2117万 | 14.45 | 21.13 | -23.05 | | 95 | 清水源 | 2024-09-02 一 | 8.19 | 8.22 | 8.13 | 8.33 | 8.12 | -1.09% | 1.13% | 19797 | 1628万 | 14.29 | 20.9 | -22.8 | | 96 | 清水源 | 2024-09-03 二 | 8.15 | 8.13 | 8.24 | 8.34 | 8.10 | 1.35% | 1.14% | 19955 | 1646万 | 14.49 | 21.18 | -23.11 | | 97 | 清水源 | 2024-09-04 三 | 8.19 | 8.24 | 8.25 | 8.54 | 8.13 | 0.12% | 2.21% | 38818 | 3237万 | 14.5 | 21.21 | -23.14 | | 98 | 清水源 | 2024-09-05 四 | 8.25 | 8.25 | 8.24 | 8.39 | 8.17 | -0.12% | 1.40% | 24664 | 2034万 | 14.49 | 21.18 | -23.11 | | 99 | 清水源 | 2024-09-06 五 | 8.19 | 8.24 | 8.01 | 8.29 | 8.01 | -2.79% | 1.32% | 23205 | 1881万 | 14.08 | 20.59 | -22.46 | | 100 | 清水源 | 2024-09-09 一 | 8.01 | 8.01 | 8.02 | 8.12 | 7.94 | 0.12% | 0.83% | 14586 | 1172万 | 14.1 | 20.62 | -22.49 | | 101 | 清水源 | 2024-09-10 二 | 8.08 | 8.02 | 8.08 | 8.17 | 8.01 | 0.75% | 0.92% | 16240 | 1313万 | 14.21 | 20.77 | -22.66 | | 102 | 清水源 | 2024-09-11 三 | 8.00 | 8.08 | 8.15 | 8.42 | 8.00 | 0.87% | 2.04% | 35796 | 2938万 | 14.33 | 20.95 | -22.86 | | 103 | 清水源 | 2024-09-12 四 | 8.10 | 8.15 | 8.00 | 8.26 | 8.00 | -1.84% | 1.66% | 29122 | 2369万 | 14.06 | 20.57 | -22.44 | | 104 | 清水源 | 2024-09-13 五 | 8.08 | 8.00 | 7.80 | 8.13 | 7.80 | -2.50% | 1.31% | 22951 | 1818万 | 13.71 | 20.05 | -21.87 | | 105 | 清水源 | 2024-09-18 三 | 7.85 | 7.80 | 7.70 | 7.86 | 7.54 | -1.28% | 1.28% | 22565 | 1729万 | 13.54 | 19.79 | -21.59 | | 106 | 清水源 | 2024-09-19 四 | 7.75 | 7.70 | 7.85 | 7.90 | 7.72 | 1.95% | 1.12% | 19773 | 1548万 | 13.8 | 20.18 | -22.02 | | 107 | 清水源 | 2024-09-20 五 | 7.88 | 7.85 | 7.72 | 7.91 | 7.69 | -1.66% | 1.04% | 18356 | 1425万 | 13.57 | 19.85 | -21.65 | | 108 | 清水源 | 2024-09-23 一 | 7.72 | 7.72 | 7.70 | 7.77 | 7.63 | -0.26% | 0.73% | 12788 | 985万 | 13.54 | 19.79 | -21.59 | | 109 | 清水源 | 2024-09-24 二 | 7.70 | 7.70 | 8.00 | 8.00 | 7.70 | 3.90% | 1.98% | 34862 | 2755万 | 14.06 | 20.57 | -22.44 | | 110 | 清水源 | 2024-09-25 三 | 8.12 | 8.00 | 8.11 | 8.30 | 8.06 | 1.38% | 2.45% | 43138 | 3529万 | 14.26 | 20.85 | -22.74 | | 111 | 清水源 | 2024-09-26 四 | 8.10 | 8.11 | 8.27 | 8.27 | 8.09 | 1.97% | 1.87% | 32837 | 2691万 | 14.54 | 21.26 | -23.19 | | 112 | 清水源 | 2024-09-27 五 | 8.39 | 8.27 | 8.70 | 8.88 | 8.36 | 5.20% | 4.13% | 72684 | 6245万 | 15.3 | 22.36 | -24.4 | | 113 | 清水源 | 2024-09-30 一 | 9.10 | 8.70 | 10.07 | 10.16 | 8.90 | 15.75% | 8.50% | 149512 | 14319万 | 17.7 | 25.89 | -28.24 | | 114 | 清水源 | 2024-10-08 二 | 11.76 | 10.07 | 11.24 | 11.97 | 10.23 | 11.62% | 10.63% | 186871 | 20765万 | 19.76 | 28.89 | -31.52 | | 115 | 清水源 | 2024-10-09 三 | 10.70 | 11.24 | 10.04 | 11.14 | 10.02 | -10.68% | 6.21% | 109217 | 11527万 | 17.65 | 25.81 | -28.16 | | 116 | 清水源 | 2024-10-10 四 | 10.02 | 10.04 | 10.16 | 10.68 | 10.02 | 1.20% | 4.28% | 75242 | 7782万 | 17.86 | 26.12 | -28.49 | | 117 | 清水源 | 2024-10-11 五 | 10.11 | 10.16 | 9.74 | 10.18 | 9.58 | -4.13% | 3.80% | 66749 | 6570万 | 17.12 | 25.04 | -27.32 | | 118 | 清水源 | 2024-10-14 一 | 9.76 | 9.74 | 10.07 | 10.20 | 9.76 | 3.39% | 3.21% | 56348 | 5646万 | 17.7 | 25.89 | -28.24 | | 119 | 清水源 | 2024-10-15 二 | 10.07 | 10.07 | 10.00 | 10.57 | 9.85 | -0.70% | 4.26% | 74904 | 7586万 | 17.58 | 25.71 | -28.04 | | 120 | 清水源 | 2024-10-16 三 | 9.90 | 10.00 | 9.93 | 10.19 | 9.81 | -0.70% | 2.81% | 49419 | 4962万 | 17.46 | 25.53 | -27.85 | | 121 | 清水源 | 2024-10-17 四 | 9.94 | 9.93 | 9.62 | 10.09 | 9.62 | -3.12% | 3.35% | 58825 | 5775万 | 16.91 | 24.73 | -26.98 | | 122 | 清水源 | 2024-10-18 五 | 9.62 | 9.62 | 9.84 | 10.07 | 9.51 | 2.29% | 3.83% | 67417 | 6567万 | 17.3 | 25.3 | -27.6 | | 123 | 清水源 | 2024-10-21 一 | 9.97 | 9.84 | 10.01 | 10.14 | 9.86 | 1.73% | 3.48% | 61267 | 6115万 | 17.6 | 25.73 | -28.07 | | 124 | 清水源 | 2024-10-22 二 | 9.91 | 10.01 | 10.00 | 10.05 | 9.80 | -0.10% | 3.30% | 58026 | 5774万 | 17.58 | 25.71 | -25.05 | | 125 | 清水源 | 2024-10-23 三 | 10.05 | 10.00 | 10.83 | 11.10 | 9.92 | 8.30% | 9.87% | 173542 | 18215万 | 19.04 | 27.84 | -27.13 | | 126 | 清水源 | 2024-10-24 四 | 10.67 | 10.83 | 10.13 | 10.67 | 10.10 | -6.46% | 6.62% | 116437 | 11966万 | 17.81 | 26.04 | -25.37 | | 127 | 清水源 | 2024-10-25 五 | 10.14 | 10.13 | 10.31 | 10.55 | 10.08 | 1.78% | 5.80% | 101979 | 10552万 | 18.13 | 26.5 | -25.82 | | 128 | 清水源 | 2024-10-28 一 | 10.29 | 10.31 | 10.49 | 10.56 | 10.25 | 1.75% | 4.89% | 86007 | 8934万 | 18.44 | 26.97 | -26.28 | | 129 | 清水源 | 2024-10-29 二 | 10.51 | 10.49 | 10.13 | 10.60 | 10.06 | -3.43% | 4.19% | 73663 | 7570万 | 17.81 | 26.04 | -25.37 | | 130 | 清水源 | 2024-10-30 三 | 10.10 | 10.13 | 10.05 | 10.35 | 9.99 | -0.79% | 3.42% | 60178 | 6090万 | 17.67 | 25.83 | -25.17 | | 131 | 清水源 | 2024-10-31 四 | 10.05 | 10.05 | 10.23 | 10.45 | 10.05 | 1.79% | 3.26% | 57269 | 5871万 | 17.99 | 26.3 | -25.62 | | 132 | 清水源 | 2024-11-01 五 | 10.17 | 10.23 | 9.69 | 10.38 | 9.68 | -5.28% | 4.08% | 71671 | 7115万 | 17.04 | 24.91 | -24.27 | | 133 | 清水源 | 2024-11-04 一 | 9.75 | 9.69 | 9.72 | 9.80 | 9.56 | 0.31% | 2.59% | 45511 | 4411万 | 17.09 | 24.99 | -24.35 | | 134 | 清水源 | 2024-11-05 二 | 9.75 | 9.72 | 10.05 | 10.09 | 9.67 | 3.40% | 3.21% | 56518 | 5608万 | 17.67 | 25.83 | -25.17 | | 135 | 清水源 | 2024-11-06 三 | 10.11 | 10.05 | 10.10 | 10.28 | 10.00 | 0.50% | 3.39% | 59610 | 6050万 | 17.76 | 25.96 | -25.3 | | 136 | 清水源 | 2024-11-07 四 | 10.10 | 10.10 | 10.53 | 10.59 | 10.00 | 4.26% | 5.81% | 102116 | 10618万 | 18.51 | 27.07 | -26.38 | | 137 | 清水源 | 2024-11-08 五 | 10.68 | 10.53 | 10.47 | 10.94 | 10.40 | -0.57% | 5.05% | 88766 | 9410万 | 18.41 | 26.91 | -26.23 | | 138 | 清水源 | 2024-11-11 一 | 10.41 | 10.47 | 10.70 | 10.87 | 10.41 | 2.20% | 4.40% | 77299 | 8272万 | 18.81 | 27.51 | -26.8 | | 139 | 清水源 | 2024-11-12 二 | 10.70 | 10.70 | 10.56 | 10.91 | 10.45 | -1.31% | 4.64% | 81534 | 8740万 | 18.57 | 27.15 | -26.45 | | 140 | 清水源 | 2024-11-13 三 | 10.50 | 10.56 | 10.53 | 10.75 | 10.27 | -0.28% | 3.81% | 66929 | 7006万 | 18.51 | 27.07 | -26.38 | | 141 | 清水源 | 2024-11-14 四 | 10.50 | 10.53 | 10.64 | 11.18 | 10.49 | 1.04% | 9.08% | 159569 | 17301万 | 18.71 | 27.35 | -26.65 | | 142 | 清水源 | 2024-11-15 五 | 10.61 | 10.64 | 10.52 | 10.96 | 10.43 | -1.13% | 7.72% | 135791 | 14545万 | 18.5 | 27.04 | -26.35 | | 143 | 清水源 | 2024-11-18 一 | 10.54 | 10.52 | 9.95 | 10.72 | 9.88 | -5.42% | 5.58% | 98179 | 9937万 | 17.49 | 25.58 | -24.92 | | 144 | 清水源 | 2024-11-19 二 | 10.02 | 9.95 | 10.13 | 10.18 | 9.78 | 1.81% | 3.43% | 60270 | 6022万 | 17.81 | 26.04 | -25.37 | | 145 | 清水源 | 2024-11-20 三 | 10.20 | 10.13 | 12.16 | 12.16 | 10.13 | 20.04% | 8.92% | 156837 | 18612万 | 21.38 | 31.26 | -30.46 | | 146 | 清水源 | 2024-11-21 四 | 12.88 | 12.16 | 12.81 | 13.98 | 12.42 | 5.35% | 30.18% | 530604 | 69710万 | 22.52 | 32.93 | -32.09 | | 147 | 清水源 | 2024-11-22 五 | 12.65 | 12.81 | 11.65 | 13.07 | 11.55 | -9.06% | 19.18% | 337220 | 41188万 | 20.48 | 29.95 | -29.18 |
|
行情刷新 | 流通股东
 |
