| 股票名称 | 代码 300454 | 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 | 深信服 | 2024-05-06 一 | 56.49 | 54.74 | 55.60 | 56.70 | 55.35 | 1.57% | 1.97% | 54312 | 30421万 | 153.6 | 233.44 | 192.86 | 2 | 深信服 | 2024-04-30 二 | 56.87 | 56.54 | 54.74 | 57.20 | 54.26 | -3.18% | 2.38% | 65809 | 36396万 | 151.22 | 229.82 | 189.88 | 3 | 深信服 | 2024-04-29 一 | 54.40 | 54.25 | 56.54 | 57.38 | 54.40 | 4.22% | 2.92% | 80724 | 45340万 | 156.2 | 237.38 | 196.12 | 4 | 深信服 | 2024-04-26 五 | 53.53 | 55.09 | 54.25 | 54.93 | 52.18 | -1.52% | 3.17% | 87443 | 47127万 | 149.87 | 227.77 | 188.18 | 5 | 深信服 | 2024-04-25 四 | 55.52 | 56.00 | 55.09 | 55.97 | 54.82 | -1.63% | 1.23% | 33846 | 18742万 | 152.19 | 231.29 | 116.92 | 6 | 深信服 | 2024-04-24 三 | 54.34 | 54.38 | 56.00 | 56.08 | 54.16 | 2.98% | 1.66% | 45814 | 25335万 | 154.71 | 235.12 | 118.85 | 7 | 深信服 | 2024-04-23 二 | 54.18 | 54.40 | 54.38 | 55.52 | 54.18 | -0.04% | 1.30% | 35846 | 19645万 | 150.23 | 228.31 | 115.41 | 8 | 深信服 | 2024-04-22 一 | 52.50 | 53.42 | 54.40 | 54.68 | 52.01 | 1.83% | 1.63% | 45046 | 24154万 | 150.29 | 228.4 | 115.45 | 9 | 深信服 | 2024-04-19 五 | 54.27 | 54.70 | 53.42 | 54.69 | 53.23 | -2.34% | 1.59% | 44018 | 23669万 | 147.58 | 224.28 | 113.37 | 10 | 深信服 | 2024-04-18 四 | 55.50 | 55.71 | 54.70 | 56.17 | 54.09 | -1.81% | 1.85% | 51152 | 28179万 | 151.11 | 229.66 | 116.09 | 11 | 深信服 | 2024-04-17 三 | 54.28 | 53.59 | 55.71 | 56.29 | 54.28 | 3.96% | 2.02% | 55813 | 30958万 | 153.9 | 233.9 | 118.23 | 12 | 深信服 | 2024-04-16 二 | 55.45 | 55.93 | 53.59 | 56.06 | 53.53 | -4.18% | 2.40% | 66231 | 36034万 | 148.05 | 225 | 113.73 | 13 | 深信服 | 2024-04-15 一 | 57.52 | 57.62 | 55.93 | 58.20 | 54.88 | -2.93% | 2.57% | 71099 | 39969万 | 154.51 | 234.82 | 118.7 | 14 | 深信服 | 2024-04-12 五 | 57.99 | 57.95 | 57.62 | 59.38 | 57.62 | -0.57% | 1.78% | 49229 | 28797万 | 159.18 | 241.92 | 122.28 | 15 | 深信服 | 2024-04-11 四 | 56.80 | 57.17 | 57.95 | 58.60 | 56.50 | 1.36% | 1.97% | 54430 | 31532万 | 160.09 | 243.3 | 122.99 | 16 | 深信服 | 2024-04-10 三 | 58.88 | 59.20 | 57.17 | 60.55 | 56.99 | -3.43% | 2.45% | 67591 | 39663万 | 157.94 | 240.03 | 121.33 | 17 | 深信服 | 2024-04-09 二 | 58.00 | 57.26 | 59.20 | 59.70 | 57.36 | 3.39% | 2.43% | 67245 | 39419万 | 163.55 | 248.55 | 71.98 | 18 | 深信服 | 2024-04-08 一 | 57.70 | 57.97 | 57.26 | 58.00 | 56.24 | -1.22% | 2.17% | 59945 | 34359万 | 158.19 | 240.41 | 69.62 | 19 | 深信服 | 2024-04-03 三 | 60.10 | 60.26 | 57.97 | 60.21 | 57.97 | -3.80% | 2.71% | 74980 | 43957万 | 160.15 | 243.39 | 70.48 | 20 | 深信服 | 2024-04-02 二 | 63.20 | 63.23 | 60.26 | 63.20 | 59.88 | -4.70% | 3.50% | 96752 | 58932万 | 166.47 | 253 | 73.27 | 21 | 深信服 | 2024-04-01 一 | 62.29 | 62.00 | 63.23 | 63.46 | 62.20 | 1.98% | 2.55% | 70543 | 44360万 | 174.68 | 265.47 | 76.88 | 22 | 深信服 | 2024-03-29 五 | 62.17 | 63.07 | 62.00 | 62.70 | 60.88 | -1.70% | 2.48% | 68587 | 42317万 | 171.28 | 260.31 | 75.38 | 23 | 深信服 | 2024-03-28 四 | 61.25 | 61.22 | 63.07 | 64.11 | 61.25 | 3.02% | 3.70% | 102309 | 64288万 | 174.24 | 264.8 | 76.68 | 24 | 深信服 | 2024-03-27 三 | 65.60 | 65.90 | 61.22 | 65.92 | 61.11 | -7.10% | 4.57% | 126148 | 79911万 | 169.13 | 257.03 | 74.44 | 25 | 深信服 | 2024-03-26 二 | 68.90 | 70.30 | 65.90 | 70.41 | 65.00 | -6.26% | 6.62% | 182849 | 122299万 | 182.06 | 276.68 | 80.13 | 26 | 深信服 | 2024-03-25 一 | 78.99 | 78.80 | 70.30 | 79.00 | 70.00 | -10.79% | 6.73% | 185954 | 136255万 | 194.21 | 295.15 | 85.48 | 27 | 深信服 | 2024-03-22 五 | 76.91 | 76.50 | 78.80 | 82.00 | 75.08 | 3.01% | 7.27% | 200925 | 158144万 | 217.69 | 330.84 | 95.81 | 28 | 深信服 | 2024-03-21 四 | 83.00 | 78.48 | 76.50 | 85.29 | 76.50 | -2.52% | 9.37% | 258744 | 210648万 | 211.34 | 321.18 | 93.01 | 29 | 深信服 | 2024-03-20 三 | 75.00 | 72.42 | 78.48 | 78.88 | 72.80 | 8.37% | 7.29% | 201345 | 153493万 | 216.81 | 329.5 | 95.42 | 30 | 深信服 | 2024-03-19 二 | 68.20 | 68.22 | 72.42 | 74.50 | 67.70 | 6.16% | 5.60% | 154701 | 110094万 | 200.07 | 304.05 | 88.05 | 31 | 深信服 | 2024-03-18 一 | 68.50 | 68.35 | 68.22 | 68.61 | 65.93 | -0.19% | 3.27% | 90475 | 60915万 | 188.46 | 286.42 | 82.95 | 32 | 深信服 | 2024-03-15 五 | 68.10 | 68.81 | 68.35 | 69.42 | 66.70 | -0.67% | 3.21% | 88646 | 59997万 | 188.82 | 286.97 | 83.1 | 33 | 深信服 | 2024-03-14 四 | 68.50 | 69.98 | 68.81 | 69.00 | 65.78 | -1.67% | 5.40% | 149145 | 100134万 | 190.09 | 288.9 | 83.66 | 34 | 深信服 | 2024-03-08 五 | 60.09 | 59.84 | 59.70 | 60.88 | 58.69 | -0.23% | 1.40% | 38776 | 23050万 | 164.93 | 250.65 | 72.59 | 35 | 深信服 | 2024-03-07 四 | 62.26 | 61.79 | 59.84 | 62.37 | 59.83 | -3.16% | 1.28% | 35405 | 21559万 | 165.31 | 251.24 | 72.76 | 36 | 深信服 | 2024-03-06 三 | 62.80 | 62.98 | 61.79 | 63.58 | 61.70 | -1.89% | 1.35% | 37413 | 23336万 | 170.7 | 259.42 | 75.13 | 37 | 深信服 | 2024-03-05 二 | 63.61 | 64.19 | 62.98 | 64.18 | 62.17 | -1.89% | 1.24% | 34368 | 21768万 | 173.99 | 264.42 | 76.57 | 38 | 深信服 | 2024-03-04 一 | 65.55 | 65.45 | 64.19 | 66.35 | 63.56 | -1.93% | 1.41% | 39028 | 25130万 | 177.33 | 269.5 | 78.05 | 39 | 深信服 | 2024-03-01 五 | 63.41 | 63.40 | 65.45 | 65.59 | 63.00 | 3.23% | 1.59% | 43963 | 28459万 | 180.81 | 274.79 | 79.58 | 40 | 深信服 | 2024-02-29 四 | 59.89 | 60.78 | 63.40 | 63.68 | 59.76 | 4.31% | 1.60% | 44148 | 27617万 | 175.15 | 266.18 | 77.09 | 41 | 深信服 | 2024-02-28 三 | 64.71 | 64.03 | 60.78 | 66.95 | 60.31 | -5.08% | 2.38% | 65768 | 42199万 | 167.91 | 255.18 | 73.9 | 42 | 深信服 | 2024-02-27 二 | 61.23 | 61.23 | 64.03 | 64.03 | 60.67 | 4.57% | 1.49% | 41300 | 25815万 | 176.89 | 268.83 | 77.85 | 43 | 深信服 | 2024-02-26 一 | 60.99 | 61.71 | 61.23 | 61.90 | 60.66 | -0.78% | 1.08% | 29743 | 18205万 | 169.15 | 257.07 | 74.45 | 44 | 深信服 | 2024-02-23 五 | 62.50 | 61.38 | 61.71 | 62.50 | 60.63 | 0.54% | 0.94% | 25893 | 15861万 | 170.48 | 259.09 | 75.03 | 45 | 深信服 | 2024-02-22 四 | 60.20 | 60.00 | 61.38 | 62.26 | 60.20 | 2.30% | 1.01% | 27848 | 17050万 | 169.57 | 257.7 | 74.63 | 46 | 深信服 | 2024-02-21 三 | 59.00 | 59.71 | 60.00 | 61.65 | 58.62 | 0.49% | 1.03% | 28492 | 17160万 | 165.76 | 251.91 | 72.95 | 47 | 深信服 | 2024-02-20 二 | 59.30 | 59.54 | 59.71 | 60.16 | 58.02 | 0.29% | 1.16% | 32016 | 18891万 | 164.95 | 250.69 | 72.6 | 48 | 深信服 | 2024-02-19 一 | 59.20 | 58.23 | 59.54 | 59.70 | 57.73 | 2.25% | 1.71% | 47322 | 27892万 | 164.49 | 249.98 | 72.39 | 49 | 深信服 | 2024-02-08 四 | 56.02 | 55.65 | 58.23 | 58.25 | 55.09 | 4.64% | 2.04% | 56451 | 32128万 | 160.87 | 244.48 | 70.8 | 50 | 深信服 | 2024-02-07 三 | 54.05 | 54.10 | 55.65 | 57.06 | 53.50 | 2.87% | 2.27% | 62751 | 35016万 | 153.74 | 233.65 | 67.66 | 51 | 深信服 | 2024-02-06 二 | 51.59 | 51.90 | 54.10 | 54.58 | 51.08 | 4.24% | 1.86% | 51268 | 27319万 | 149.46 | 227.14 | 65.78 | 52 | 深信服 | 2024-02-05 一 | 53.11 | 52.99 | 51.90 | 54.19 | 48.61 | -2.06% | 2.07% | 57159 | 29443万 | 143.38 | 217.9 | 63.1 | 53 | 深信服 | 2024-02-02 五 | 54.67 | 54.66 | 52.99 | 55.60 | 51.18 | -3.06% | 1.48% | 40763 | 21778万 | 146.39 | 222.48 | 64.43 | 54 | 深信服 | 2024-02-01 四 | 54.27 | 54.61 | 54.66 | 56.26 | 53.70 | 0.09% | 1.54% | 42661 | 23445万 | 151 | 229.49 | 66.46 | 55 | 深信服 | 2024-01-31 三 | 57.00 | 58.20 | 54.61 | 57.99 | 54.58 | -6.17% | 1.62% | 44630 | 24911万 | 150.87 | 229.28 | 66.4 | 56 | 深信服 | 2024-01-30 二 | 59.78 | 60.10 | 58.20 | 61.98 | 58.08 | -3.16% | 1.11% | 30571 | 18223万 | 160.78 | 244.35 | 70.76 | 57 | 深信服 | 2024-01-29 一 | 61.70 | 61.71 | 60.10 | 62.21 | 59.84 | -2.61% | 0.87% | 23970 | 14537万 | 166.03 | 252.33 | 73.07 | 58 | 深信服 | 2024-01-26 五 | 62.45 | 62.60 | 61.71 | 62.81 | 61.61 | -1.42% | 0.82% | 22590 | 14051万 | 170.48 | 259.09 | 75.03 | 59 | 深信服 | 2024-01-25 四 | 60.88 | 61.05 | 62.60 | 62.80 | 59.85 | 2.54% | 1.09% | 30057 | 18563万 | 172.94 | 262.82 | 76.11 | 60 | 深信服 | 2024-01-24 三 | 61.05 | 60.83 | 61.05 | 61.38 | 58.81 | 0.36% | 1.33% | 36842 | 22115万 | 168.66 | 256.32 | 74.23 | 61 | 深信服 | 2024-01-23 二 | 60.17 | 60.17 | 60.83 | 61.73 | 59.81 | 1.10% | 1.22% | 33799 | 20548万 | 168.05 | 255.39 | 73.96 | 62 | 深信服 | 2024-01-22 一 | 62.80 | 63.19 | 60.17 | 62.84 | 59.80 | -4.78% | 1.49% | 41131 | 25353万 | 166.23 | 252.62 | 73.16 | 63 | 深信服 | 2024-01-19 五 | 63.50 | 63.78 | 63.19 | 64.38 | 62.87 | -0.93% | 0.88% | 24235 | 15356万 | 174.57 | 265.3 | 76.83 | 64 | 深信服 | 2024-01-18 四 | 62.05 | 62.50 | 63.78 | 63.99 | 61.67 | 2.05% | 1.52% | 42025 | 26314万 | 176.2 | 267.78 | 77.55 | 65 | 深信服 | 2024-01-17 三 | 64.01 | 64.35 | 62.50 | 65.40 | 62.50 | -2.87% | 1.15% | 31777 | 20256万 | 172.66 | 262.41 | 75.99 | 66 | 深信服 | 2024-01-16 二 | 64.80 | 64.35 | 64.35 | 65.44 | 63.07 | 0.00% | 1.18% | 32696 | 20900万 | 177.73 | 270.13 | 78.23 | 67 | 深信服 | 2024-01-15 一 | 65.01 | 65.30 | 64.35 | 65.50 | 64.13 | -1.45% | 0.78% | 21450 | 13874万 | 177.73 | 270.13 | 78.23 | 68 | 深信服 | 2024-01-12 五 | 65.47 | 65.93 | 65.30 | 65.74 | 64.76 | -0.96% | 1.07% | 29602 | 19296万 | 180.36 | 274.12 | 79.38 | 69 | 深信服 | 2024-01-11 四 | 63.65 | 63.50 | 65.93 | 67.00 | 63.65 | 3.83% | 1.76% | 48655 | 31976万 | 182.1 | 276.76 | 80.15 | 70 | 深信服 | 2024-01-10 三 | 64.15 | 64.50 | 63.50 | 64.73 | 63.21 | -1.55% | 1.12% | 30954 | 19770万 | 175.39 | 266.56 | 77.2 | 71 | 深信服 | 2024-01-09 二 | 64.90 | 64.87 | 64.50 | 66.00 | 64.03 | -0.57% | 1.25% | 34494 | 22350万 | 178.15 | 270.76 | 78.41 | 72 | 深信服 | 2024-01-08 一 | 66.06 | 66.60 | 64.87 | 66.62 | 64.70 | -2.60% | 1.11% | 30757 | 20074万 | 179.17 | 272.31 | 78.86 | 73 | 深信服 | 2024-01-05 五 | 66.79 | 66.66 | 66.60 | 67.17 | 66.11 | -0.09% | 1.29% | 35730 | 23781万 | 183.95 | 279.58 | 80.96 | 74 | 深信服 | 2024-01-04 四 | 67.83 | 67.77 | 66.66 | 68.30 | 66.46 | -1.64% | 1.48% | 40862 | 27475万 | 184.11 | 279.83 | 81.04 | 75 | 深信服 | 2024-01-03 三 | 68.97 | 69.33 | 67.77 | 70.06 | 67.34 | -2.25% | 1.47% | 40473 | 27610万 | 187.18 | 284.49 | 82.39 | 76 | 深信服 | 2024-01-02 二 | 72.36 | 72.29 | 69.33 | 72.90 | 69.08 | -4.09% | 1.63% | 44963 | 31573万 | 191.49 | 291.04 | 84.28 | 77 | 深信服 | 2023-12-29 五 | 72.86 | 72.62 | 72.29 | 73.08 | 71.65 | -0.45% | 1.42% | 39154 | 28287万 | 199.66 | 303.46 | 87.88 | 78 | 深信服 | 2023-12-28 四 | 69.69 | 69.95 | 72.62 | 73.39 | 69.19 | 3.82% | 1.77% | 48923 | 35070万 | 200.57 | 304.85 | 88.28 | 79 | 深信服 | 2023-12-27 三 | 70.28 | 70.28 | 69.95 | 70.87 | 69.31 | -0.47% | 0.84% | 23242 | 16280万 | 193.2 | 293.64 | 85.04 | 80 | 深信服 | 2023-12-26 二 | 70.04 | 70.63 | 70.28 | 70.88 | 69.46 | -0.50% | 0.96% | 26433 | 18522万 | 194.11 | 295.03 | 85.44 | 81 | 深信服 | 2023-12-25 一 | 71.01 | 71.00 | 70.63 | 73.00 | 70.51 | -0.52% | 1.19% | 32652 | 23319万 | 193.03 | 294.44 | 85.27 | 82 | 深信服 | 2023-12-22 五 | 72.95 | 72.99 | 71.00 | 73.28 | 70.40 | -2.73% | 1.67% | 45582 | 32500万 | 193.89 | 295.99 | 85.72 | 83 | 深信服 | 2023-12-21 四 | 71.76 | 71.76 | 72.99 | 74.20 | 71.51 | 1.71% | 1.42% | 38649 | 28248万 | 199.33 | 304.28 | 88.12 | 84 | 深信服 | 2023-12-20 三 | 74.50 | 74.00 | 71.76 | 74.77 | 71.64 | -3.03% | 1.42% | 38877 | 28343万 | 195.97 | 299.15 | 86.63 | 85 | 深信服 | 2023-12-19 二 | 75.70 | 75.69 | 74.00 | 75.89 | 72.90 | -2.23% | 1.99% | 54373 | 40075万 | 202.09 | 308.49 | 89.34 | 86 | 深信服 | 2023-12-18 一 | 78.10 | 78.10 | 75.69 | 78.40 | 75.21 | -3.09% | 1.36% | 37120 | 28416万 | 206.7 | 315.54 | 91.38 | 87 | 深信服 | 2023-12-15 五 | 80.59 | 80.69 | 78.10 | 81.37 | 78.00 | -3.21% | 1.06% | 28906 | 22872万 | 213.28 | 325.58 | 94.29 | 88 | 深信服 | 2023-12-14 四 | 81.84 | 81.66 | 80.69 | 82.77 | 80.41 | -1.19% | 0.60% | 16294 | 13278万 | 220.36 | 336.38 | 97.41 | 89 | 深信服 | 2023-12-13 三 | 84.19 | 84.58 | 81.66 | 84.64 | 81.50 | -3.45% | 0.69% | 18750 | 15515万 | 223 | 340.42 | 98.59 | 90 | 深信服 | 2023-12-12 二 | 85.50 | 85.36 | 84.58 | 85.79 | 84.05 | -0.91% | 0.47% | 12700 | 10753万 | 230.98 | 352.6 | 102.11 | 91 | 深信服 | 2023-12-11 一 | 83.97 | 84.39 | 85.36 | 85.44 | 81.00 | 1.15% | 0.77% | 21021 | 17534万 | 233.11 | 355.85 | 103.05 | 92 | 深信服 | 2023-12-08 五 | 82.54 | 82.51 | 84.39 | 84.58 | 82.38 | 2.28% | 1.06% | 28978 | 24167万 | 230.46 | 351.81 | 101.88 | 93 | 深信服 | 2023-12-07 四 | 82.44 | 82.86 | 82.51 | 84.00 | 81.72 | -0.42% | 0.59% | 16189 | 13399万 | 225.33 | 343.97 | 99.61 | 94 | 深信服 | 2023-12-06 三 | 82.87 | 82.70 | 82.86 | 83.88 | 81.21 | 0.19% | 0.55% | 15040 | 12382万 | 226.28 | 345.43 | 100.03 | 95 | 深信服 | 2023-12-05 二 | 86.00 | 86.35 | 82.70 | 86.34 | 82.56 | -4.23% | 0.59% | 16181 | 13615万 | 225.84 | 344.76 | 99.84 | 96 | 深信服 | 2023-12-04 一 | 86.48 | 86.20 | 86.35 | 87.39 | 85.92 | 0.17% | 0.51% | 14016 | 12157万 | 235.81 | 359.98 | 104.25 | 97 | 深信服 | 2023-12-01 五 | 84.30 | 84.40 | 86.20 | 86.99 | 83.52 | 2.13% | 0.58% | 15959 | 13624万 | 235.4 | 359.35 | 104.07 | 98 | 深信服 | 2023-11-30 四 | 84.93 | 84.81 | 84.40 | 85.35 | 83.80 | -0.48% | 0.44% | 11985 | 10130万 | 230.49 | 351.85 | 101.89 | 99 | 深信服 | 2023-11-29 三 | 85.60 | 85.90 | 84.81 | 86.64 | 84.68 | -1.27% | 0.47% | 12706 | 10858万 | 231.61 | 353.56 | 102.39 | 100 | 深信服 | 2023-11-28 二 | 85.01 | 84.80 | 85.90 | 86.72 | 84.50 | 1.30% | 0.60% | 16521 | 14136万 | 234.58 | 358.1 | 103.7 | 101 | 深信服 | 2023-11-27 一 | 84.86 | 85.63 | 84.80 | 86.29 | 84.36 | -0.97% | 0.52% | 14179 | 12053万 | 231.58 | 353.51 | 102.38 | 102 | 深信服 | 2023-11-24 五 | 87.85 | 87.85 | 85.63 | 88.20 | 85.51 | -2.53% | 0.53% | 14457 | 12463万 | 233.85 | 356.97 | 103.38 | 103 | 深信服 | 2023-11-23 四 | 87.02 | 87.35 | 87.85 | 88.48 | 85.50 | 0.57% | 0.67% | 18279 | 15935万 | 239.91 | 366.23 | 106.06 | 104 | 深信服 | 2023-11-22 三 | 87.21 | 87.64 | 87.35 | 89.43 | 87.21 | -0.33% | 0.71% | 19305 | 17036万 | 238.54 | 364.15 | 105.45 | 105 | 深信服 | 2023-11-21 二 | 88.71 | 88.65 | 87.64 | 89.49 | 87.54 | -1.14% | 0.66% | 18110 | 15969万 | 239.34 | 365.35 | 105.8 | 106 | 深信服 | 2023-11-20 一 | 87.80 | 87.65 | 88.65 | 89.60 | 86.86 | 1.14% | 0.46% | 12472 | 11003万 | 242.09 | 369.56 | 107.02 | 107 | 深信服 | 2023-11-17 五 | 87.74 | 87.97 | 87.65 | 88.88 | 87.10 | -0.36% | 0.40% | 10801 | 9482万 | 239.36 | 365.4 | 105.82 | 108 | 深信服 | 2023-11-16 四 | 88.72 | 89.07 | 87.97 | 89.99 | 87.89 | -1.23% | 0.44% | 12073 | 10729万 | 240.24 | 366.73 | 106.2 | 109 | 深信服 | 2023-11-15 三 | 90.13 | 89.80 | 89.07 | 90.88 | 88.70 | -0.81% | 0.50% | 13603 | 12178万 | 243.24 | 371.32 | 107.53 | 110 | 深信服 | 2023-11-14 二 | 88.13 | 88.12 | 89.80 | 90.75 | 87.99 | 1.91% | 0.79% | 21627 | 19388万 | 245.23 | 374.36 | 108.41 | 111 | 深信服 | 2023-11-13 一 | 86.93 | 86.85 | 88.12 | 88.80 | 86.78 | 1.46% | 0.73% | 20072 | 17633万 | 240.65 | 367.36 | 106.38 | 112 | 深信服 | 2023-11-10 五 | 87.53 | 88.17 | 86.85 | 88.17 | 86.79 | -1.50% | 0.51% | 13883 | 12100万 | 237.18 | 362.06 | 104.85 | 113 | 深信服 | 2023-11-09 四 | 88.51 | 88.34 | 88.17 | 89.31 | 86.89 | -0.19% | 0.79% | 21442 | 18895万 | 240.78 | 367.56 | 106.44 | 114 | 深信服 | 2023-11-08 三 | 86.50 | 87.00 | 88.34 | 90.98 | 86.50 | 1.54% | 1.35% | 36934 | 32801万 | 241.25 | 368.27 | 106.65 | 115 | 深信服 | 2023-11-07 二 | 85.90 | 85.99 | 87.00 | 87.68 | 84.80 | 1.17% | 1.16% | 31795 | 27389万 | 237.59 | 362.69 | 105.03 | 116 | 深信服 | 2023-11-06 一 | 84.15 | 83.51 | 85.99 | 86.54 | 83.83 | 2.97% | 1.13% | 30976 | 26491万 | 234.83 | 358.48 | 103.81 | 117 | 深信服 | 2023-11-03 五 | 81.88 | 81.70 | 83.51 | 84.48 | 81.50 | 2.22% | 0.74% | 20087 | 16782万 | 228.06 | 348.14 | 100.82 | 118 | 深信服 | 2023-11-02 四 | 82.51 | 82.73 | 81.70 | 83.49 | 81.55 | -1.25% | 0.56% | 15398 | 12671万 | 223.11 | 340.59 | 98.63 | 119 | 深信服 | 2023-11-01 三 | 84.00 | 83.90 | 82.73 | 84.60 | 82.65 | -1.39% | 0.58% | 15747 | 13106万 | 225.93 | 344.89 | 99.88 | 120 | 深信服 | 2023-10-31 二 | 85.00 | 84.98 | 83.90 | 85.19 | 82.80 | -1.27% | 0.80% | 21765 | 18186万 | 229.12 | 349.76 | 101.29 | 121 | 深信服 | 2023-10-30 一 | 81.82 | 82.50 | 84.98 | 85.56 | 81.82 | 3.01% | 0.98% | 26773 | 22463万 | 232.07 | 354.27 | 102.59 | 122 | 深信服 | 2023-10-27 五 | 82.10 | 82.22 | 82.50 | 82.83 | 80.44 | 0.34% | 1.21% | 33115 | 27029万 | 225.3 | 343.93 | 99.6 | 123 | 深信服 | 2023-10-26 四 | 83.35 | 82.73 | 82.22 | 83.94 | 81.45 | -0.62% | 0.68% | 18703 | 15410万 | 224.53 | 342.76 | 99.26 | 124 | 深信服 | 2023-10-25 三 | 82.52 | 82.13 | 82.73 | 84.77 | 82.22 | 0.73% | 0.69% | 18728 | 15637万 | 225.93 | 344.89 | 99.88 | 125 | 深信服 | 2023-10-24 二 | 82.06 | 82.02 | 82.13 | 83.81 | 80.95 | 0.13% | 0.71% | 19416 | 15992万 | 224.29 | 342.38 | 103.68 | 126 | 深信服 | 2023-10-23 一 | 83.91 | 84.10 | 82.02 | 89.66 | 81.53 | -2.47% | 0.96% | 26252 | 21823万 | 223.99 | 341.93 | 103.54 | 127 | 深信服 | 2023-10-20 五 | 85.25 | 86.54 | 84.10 | 86.64 | 83.73 | -2.82% | 0.85% | 23151 | 19595万 | 229.67 | 350.6 | 106.17 | 128 | 深信服 | 2023-10-19 四 | 85.93 | 86.70 | 86.54 | 88.88 | 85.83 | -0.18% | 0.77% | 21135 | 18423万 | 236.33 | 360.77 | 109.25 | 129 | 深信服 | 2023-10-18 三 | 88.00 | 88.26 | 86.70 | 88.01 | 85.72 | -1.77% | 0.75% | 20551 | 17808万 | 236.77 | 361.44 | 109.45 | 130 | 深信服 | 2023-10-17 二 | 88.60 | 88.27 | 88.26 | 90.65 | 87.33 | -0.01% | 0.60% | 16305 | 14503万 | 241.03 | 367.94 | 111.42 | 131 | 深信服 | 2023-10-16 一 | 89.18 | 89.26 | 88.27 | 89.98 | 87.47 | -1.11% | 0.59% | 15991 | 14108万 | 241.06 | 367.98 | 111.43 | 132 | 深信服 | 2023-10-13 五 | 90.11 | 90.66 | 89.26 | 90.50 | 88.30 | -1.54% | 0.78% | 21256 | 18984万 | 243.76 | 372.11 | 112.68 | 133 | 深信服 | 2023-10-12 四 | 91.79 | 91.03 | 90.66 | 92.00 | 90.11 | -0.41% | 0.94% | 25651 | 23319万 | 247.58 | 377.94 | 114.45 | 134 | 深信服 | 2023-10-11 三 | 92.67 | 92.54 | 91.03 | 93.39 | 90.75 | -1.63% | 1.48% | 40515 | 37135万 | 248.59 | 379.49 | 114.92 | 135 | 深信服 | 2023-10-10 二 | 94.00 | 93.52 | 92.54 | 94.52 | 92.12 | -1.05% | 0.66% | 17948 | 16744万 | 252.72 | 385.78 | 116.82 | 136 | 深信服 | 2023-10-09 一 | 93.09 | 93.31 | 93.52 | 94.27 | 91.82 | 0.23% | 0.61% | 16634 | 15489万 | 255.39 | 389.87 | 118.06 | 137 | 深信服 | 2023-09-28 四 | 92.10 | 92.30 | 93.31 | 93.98 | 92.02 | 1.09% | 0.70% | 18995 | 17669万 | 254.82 | 388.99 | 117.8 | 138 | 深信服 | 2023-09-27 三 | 94.00 | 92.69 | 92.30 | 94.00 | 92.24 | -0.42% | 0.60% | 16327 | 15137万 | 252.06 | 384.78 | 116.52 | 139 | 深信服 | 2023-09-26 二 | 93.04 | 93.21 | 92.69 | 95.28 | 92.68 | -0.56% | 0.78% | 21385 | 20021万 | 253.13 | 386.41 | 117.01 | 140 | 深信服 | 2023-09-25 一 | 95.27 | 94.94 | 93.21 | 95.27 | 92.25 | -1.82% | 0.75% | 20514 | 19161万 | 254.55 | 388.57 | 117.67 | 141 | 深信服 | 2023-09-22 五 | 92.55 | 93.01 | 94.94 | 95.60 | 92.01 | 2.08% | 0.70% | 19028 | 17980万 | 259.27 | 395.79 | 119.85 | 142 | 深信服 | 2023-09-21 四 | 92.94 | 93.47 | 93.01 | 94.49 | 92.62 | -0.49% | 0.44% | 11962 | 11185万 | 254 | 387.74 | 117.42 | 143 | 深信服 | 2023-09-20 三 | 93.93 | 94.06 | 93.47 | 96.04 | 93.39 | -0.63% | 0.61% | 16766 | 15867万 | 255.26 | 389.66 | 118 | 144 | 深信服 | 2023-09-19 二 | 95.76 | 96.17 | 94.06 | 96.89 | 94.06 | -2.19% | 0.37% | 10043 | 9507万 | 256.87 | 392.12 | 118.74 | 145 | 深信服 | 2023-09-18 一 | 96.35 | 96.94 | 96.17 | 97.58 | 95.50 | -0.79% | 0.62% | 17025 | 16404万 | 262.63 | 400.91 | 121.41 | 146 | 深信服 | 2023-09-15 五 | 98.21 | 98.30 | 96.94 | 98.48 | 96.39 | -1.38% | 0.57% | 15679 | 15267万 | 264.73 | 404.12 | 122.38 | 147 | 深信服 | 2023-09-14 四 | 99.29 | 99.29 | 98.30 | 99.45 | 96.58 | -1.00% | 0.67% | 18356 | 17985万 | 268.45 | 409.79 | 124.1 | 148 | 深信服 | 2023-09-13 三 | 101.21 | 101.55 | 99.29 | 101.73 | 98.40 | -2.23% | 0.73% | 19894 | 19730万 | 271.15 | 413.92 | 125.35 | 149 | 深信服 | 2023-09-12 二 | 102.97 | 103.12 | 101.55 | 103.50 | 101.05 | -1.52% | 0.46% | 12487 | 12741万 | 277.32 | 423.34 | 128.2 | 150 | 深信服 | 2023-09-11 一 | 102.22 | 102.35 | 103.12 | 105.70 | 100.80 | 0.75% | 0.65% | 17830 | 18398万 | 281.61 | 429.89 | 130.18 | 151 | 深信服 | 2023-09-08 五 | 103.50 | 104.01 | 102.35 | 104.49 | 101.20 | -1.60% | 0.61% | 16659 | 17003万 | 279.51 | 426.68 | 129.21 | 152 | 深信服 | 2023-09-07 四 | 106.01 | 106.48 | 104.01 | 106.46 | 104.00 | -2.32% | 0.36% | 9701 | 10186万 | 284.04 | 433.6 | 131.31 | 153 | 深信服 | 2023-09-06 三 | 106.00 | 106.65 | 106.48 | 107.20 | 105.35 | -0.16% | 0.31% | 8452 | 8989万 | 290.79 | 443.89 | 134.42 | 154 | 深信服 | 2023-09-05 二 | 106.69 | 106.76 | 106.65 | 107.99 | 106.01 | -0.10% | 0.40% | 10870 | 11629万 | 291.25 | 444.6 | 134.64 | 155 | 深信服 | 2023-09-04 一 | 106.06 | 106.06 | 106.76 | 107.79 | 105.21 | 0.66% | 0.60% | 16300 | 17353万 | 291.55 | 445.06 | 134.78 | 156 | 深信服 | 2023-09-01 五 | 110.11 | 109.08 | 106.06 | 110.27 | 105.60 | -2.77% | 0.58% | 15771 | 16831万 | 289.64 | 442.14 | 133.89 | 157 | 深信服 | 2023-08-31 四 | 107.11 | 107.60 | 109.08 | 110.42 | 106.61 | 1.38% | 0.84% | 22972 | 25088万 | 297.89 | 454.73 | 137.71 | 158 | 深信服 | 2023-08-30 三 | 104.70 | 104.70 | 107.60 | 108.48 | 104.21 | 2.77% | 0.80% | 21802 | 23274万 | 293.92 | 448.56 | 135.84 | 159 | 深信服 | 2023-08-29 二 | 101.67 | 102.16 | 104.70 | 105.80 | 101.57 | 2.49% | 0.89% | 24401 | 25501万 | 286 | 436.47 | 145.52 | 160 | 深信服 | 2023-08-28 一 | 109.00 | 102.63 | 102.16 | 110.00 | 101.79 | -0.46% | 0.93% | 25481 | 26510万 | 279.06 | 425.89 | 141.99 | 161 | 深信服 | 2023-08-25 五 | 104.77 | 105.77 | 102.63 | 105.70 | 102.02 | -2.97% | 0.71% | 19460 | 20134万 | 280.34 | 427.84 | 142.64 | 162 | 深信服 | 2023-08-23 三 | 111.38 | 111.38 | 107.11 | 112.28 | 107.01 | -3.83% | 0.61% | 16676 | 18230万 | 292.58 | 446.52 | 148.87 | 163 | 深信服 | 2023-08-22 二 | 109.75 | 107.59 | 111.38 | 112.57 | 107.00 | 3.52% | 0.82% | 22407 | 24538万 | 304.24 | 464.32 | 154.8 |
|
行情刷新 | 流通股东
|