| 股票名称 | 代码 300467 | 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 | 迅游科技 | 2024-04-29 一 | 14.14 | 14.14 | 14.24 | 14.42 | 14.09 | 0.71% | 3.95% | 65113 | 9303万 | 23.47 | 28.94 | 103.88 | 2 | 迅游科技 | 2024-04-26 五 | 13.88 | 14.06 | 14.14 | 14.29 | 13.81 | 0.57% | 4.38% | 72255 | 10187万 | 23.3 | 28.73 | 103.15 | 3 | 迅游科技 | 2024-04-25 四 | 13.81 | 13.99 | 14.06 | 14.30 | 13.75 | 0.50% | 4.55% | 74947 | 10525万 | 23.17 | 28.57 | 102.56 | 4 | 迅游科技 | 2024-04-24 三 | 13.78 | 14.06 | 13.99 | 14.09 | 13.62 | -0.50% | 4.22% | 69491 | 9649万 | 23.06 | 28.43 | 102.05 | 5 | 迅游科技 | 2024-04-23 二 | 13.10 | 13.07 | 14.06 | 14.20 | 13.10 | 7.57% | 4.24% | 70347 | 9732万 | 23.31 | 28.57 | 415.95 | 6 | 迅游科技 | 2024-04-22 一 | 13.42 | 13.62 | 13.07 | 13.62 | 13.07 | -4.04% | 2.24% | 37194 | 4941万 | 21.67 | 26.56 | 386.66 | 7 | 迅游科技 | 2024-04-19 五 | 13.44 | 13.47 | 13.62 | 13.79 | 13.23 | 1.11% | 2.78% | 46092 | 6206万 | 22.58 | 27.68 | 402.93 | 8 | 迅游科技 | 2024-04-18 四 | 13.39 | 13.25 | 13.47 | 13.64 | 12.88 | 1.66% | 3.47% | 57614 | 7710万 | 22.34 | 27.37 | 398.5 | 9 | 迅游科技 | 2024-04-17 三 | 12.45 | 12.33 | 13.25 | 13.29 | 12.45 | 7.46% | 3.40% | 56351 | 7372万 | 21.97 | 26.92 | 391.99 | 10 | 迅游科技 | 2024-04-16 二 | 12.76 | 12.98 | 12.33 | 13.20 | 11.99 | -5.01% | 3.99% | 66103 | 8198万 | 20.44 | 25.06 | 364.77 | 11 | 迅游科技 | 2024-04-15 一 | 13.40 | 13.70 | 12.98 | 13.52 | 12.59 | -5.26% | 4.13% | 68435 | 8936万 | 21.52 | 26.38 | 384 | 12 | 迅游科技 | 2024-04-12 五 | 14.10 | 14.41 | 13.70 | 14.30 | 13.52 | -4.93% | 5.85% | 97077 | 13439万 | 22.72 | 27.84 | 405.3 | 13 | 迅游科技 | 2024-04-11 四 | 13.94 | 13.93 | 14.41 | 14.63 | 13.79 | 3.45% | 7.61% | 126234 | 18030万 | 23.89 | 29.28 | 426.31 | 14 | 迅游科技 | 2024-04-10 三 | 14.28 | 14.22 | 13.93 | 14.38 | 13.75 | -2.04% | 7.08% | 117427 | 16501万 | 23.1 | 28.31 | 412.11 | 15 | 迅游科技 | 2024-04-09 二 | 12.99 | 12.84 | 14.22 | 14.98 | 12.88 | 10.75% | 8.44% | 139914 | 19380万 | 23.58 | 28.9 | 420.69 | 16 | 迅游科技 | 2024-04-08 一 | 13.35 | 13.20 | 12.84 | 13.36 | 12.82 | -2.73% | 3.19% | 52906 | 6842万 | 21.29 | 26.09 | 379.86 | 17 | 迅游科技 | 2024-04-03 三 | 13.58 | 13.64 | 13.20 | 13.65 | 12.99 | -3.23% | 3.05% | 50642 | 6677万 | 21.89 | 26.82 | 390.51 | 18 | 迅游科技 | 2024-04-02 二 | 13.92 | 13.96 | 13.64 | 13.96 | 13.49 | -2.29% | 2.49% | 41344 | 5645万 | 22.62 | 27.72 | 403.53 | 19 | 迅游科技 | 2024-04-01 一 | 13.57 | 13.58 | 13.96 | 14.01 | 13.57 | 2.80% | 2.61% | 43257 | 5997万 | 23.15 | 28.37 | 412.99 | 20 | 迅游科技 | 2024-03-29 五 | 13.52 | 13.53 | 13.58 | 13.71 | 13.24 | 0.37% | 2.86% | 47370 | 6382万 | 22.52 | 27.6 | 401.75 | 21 | 迅游科技 | 2024-03-28 四 | 13.00 | 13.03 | 13.53 | 13.72 | 12.98 | 3.84% | 3.10% | 51349 | 6908万 | 22.43 | 27.49 | 400.27 | 22 | 迅游科技 | 2024-03-27 三 | 13.74 | 13.74 | 13.03 | 13.85 | 13.00 | -5.17% | 3.34% | 55381 | 7383万 | 21.61 | 26.48 | 385.48 | 23 | 迅游科技 | 2024-03-26 二 | 13.90 | 14.09 | 13.74 | 14.20 | 13.51 | -2.48% | 4.07% | 67446 | 9340万 | 22.78 | 27.92 | 406.48 | 24 | 迅游科技 | 2024-03-25 一 | 14.88 | 14.79 | 14.09 | 15.09 | 14.08 | -4.73% | 5.13% | 84980 | 12342万 | 23.36 | 28.63 | 416.84 | 25 | 迅游科技 | 2024-03-22 五 | 14.80 | 14.80 | 14.79 | 15.09 | 14.21 | -0.07% | 5.80% | 96231 | 14083万 | 24.52 | 30.05 | 437.55 | 26 | 迅游科技 | 2024-03-21 四 | 14.85 | 14.90 | 14.80 | 15.24 | 14.77 | -0.67% | 4.15% | 68882 | 10309万 | 24.54 | 30.07 | 437.84 | 27 | 迅游科技 | 2024-03-20 三 | 14.44 | 14.49 | 14.90 | 14.92 | 14.40 | 2.83% | 3.79% | 62787 | 9229万 | 24.71 | 30.28 | 440.8 | 28 | 迅游科技 | 2024-03-19 二 | 14.50 | 14.50 | 14.49 | 14.73 | 14.36 | -0.07% | 4.40% | 72913 | 10587万 | 24.03 | 29.44 | 428.67 | 29 | 迅游科技 | 2024-03-18 一 | 14.25 | 14.11 | 14.50 | 14.54 | 14.01 | 2.76% | 4.57% | 75722 | 10828万 | 24.04 | 29.46 | 428.97 | 30 | 迅游科技 | 2024-03-15 五 | 14.17 | 14.07 | 14.11 | 14.38 | 13.81 | 0.28% | 2.36% | 39125 | 5484万 | 23.4 | 28.67 | 417.43 | 31 | 迅游科技 | 2024-03-14 四 | 14.29 | 14.30 | 14.07 | 14.29 | 13.80 | -1.61% | 3.72% | 61707 | 8700万 | 23.33 | 28.59 | 416.25 | 32 | 迅游科技 | 2024-03-08 五 | 13.24 | 13.29 | 13.50 | 13.59 | 13.18 | 1.58% | 2.19% | 36326 | 4857万 | 22.38 | 27.43 | 399.38 | 33 | 迅游科技 | 2024-03-07 四 | 13.75 | 13.85 | 13.29 | 13.95 | 13.20 | -4.04% | 3.78% | 62645 | 8475万 | 22.04 | 27.01 | 393.17 | 34 | 迅游科技 | 2024-03-06 三 | 13.75 | 13.70 | 13.85 | 14.30 | 13.71 | 1.09% | 3.65% | 60455 | 8440万 | 22.97 | 28.14 | 409.74 | 35 | 迅游科技 | 2024-03-05 二 | 14.12 | 14.23 | 13.70 | 14.13 | 13.56 | -3.72% | 3.33% | 55236 | 7641万 | 22.72 | 27.84 | 405.3 | 36 | 迅游科技 | 2024-03-04 一 | 13.80 | 13.81 | 14.23 | 14.28 | 13.63 | 3.04% | 5.05% | 83709 | 11734万 | 23.6 | 28.92 | 420.98 | 37 | 迅游科技 | 2024-03-01 五 | 13.43 | 13.39 | 13.81 | 13.98 | 13.43 | 3.14% | 4.43% | 73446 | 10056万 | 22.9 | 28.06 | 408.56 | 38 | 迅游科技 | 2024-02-29 四 | 12.40 | 12.76 | 13.39 | 13.43 | 12.40 | 4.94% | 5.52% | 91470 | 12049万 | 22.2 | 27.21 | 396.13 | 39 | 迅游科技 | 2024-02-28 三 | 14.32 | 13.98 | 12.76 | 14.77 | 12.74 | -8.73% | 7.99% | 132559 | 18417万 | 21.16 | 25.93 | 377.49 | 40 | 迅游科技 | 2024-02-27 二 | 13.29 | 13.28 | 13.98 | 13.99 | 13.10 | 5.27% | 3.78% | 62600 | 8532万 | 23.18 | 28.41 | 413.58 | 41 | 迅游科技 | 2024-02-26 一 | 13.35 | 13.50 | 13.28 | 13.72 | 13.02 | -1.63% | 5.13% | 85092 | 11364万 | 22.02 | 26.99 | 392.88 | 42 | 迅游科技 | 2024-02-23 五 | 12.66 | 12.53 | 13.50 | 13.53 | 12.49 | 7.74% | 5.95% | 98597 | 12899万 | 22.38 | 27.43 | 399.38 | 43 | 迅游科技 | 2024-02-22 四 | 12.16 | 12.03 | 12.53 | 12.53 | 12.09 | 4.16% | 4.46% | 73989 | 9133万 | 20.78 | 25.46 | 370.69 | 44 | 迅游科技 | 2024-02-21 三 | 11.77 | 11.96 | 12.03 | 12.71 | 11.63 | 0.59% | 5.81% | 96407 | 11783万 | 19.95 | 24.45 | 355.9 | 45 | 迅游科技 | 2024-02-20 二 | 11.52 | 11.60 | 11.96 | 12.21 | 11.11 | 3.10% | 5.65% | 93716 | 10988万 | 19.83 | 24.3 | 353.83 | 46 | 迅游科技 | 2024-02-19 一 | 10.90 | 10.77 | 11.60 | 11.76 | 10.90 | 7.71% | 7.94% | 131717 | 15064万 | 19.23 | 23.57 | 343.17 | 47 | 迅游科技 | 2024-02-08 四 | 9.51 | 9.34 | 10.77 | 10.95 | 9.10 | 15.31% | 10.05% | 166715 | 16527万 | 17.86 | 21.89 | 318.62 | 48 | 迅游科技 | 2024-02-07 三 | 10.35 | 10.33 | 9.34 | 10.45 | 9.22 | -9.58% | 9.05% | 150088 | 14618万 | 15.49 | 18.98 | 276.32 | 49 | 迅游科技 | 2024-02-06 二 | 9.96 | 10.20 | 10.33 | 10.84 | 9.09 | 1.27% | 6.96% | 115487 | 11401万 | 17.13 | 20.99 | 305.6 | 50 | 迅游科技 | 2024-02-05 一 | 12.00 | 12.03 | 10.20 | 12.00 | 9.95 | -15.21% | 6.49% | 107543 | 11325万 | 16.91 | 20.73 | 301.76 | 51 | 迅游科技 | 2024-02-02 五 | 12.85 | 12.60 | 12.03 | 13.33 | 11.49 | -4.52% | 5.78% | 95892 | 11946万 | 19.95 | 24.45 | 355.9 | 52 | 迅游科技 | 2024-02-01 四 | 12.63 | 12.83 | 12.60 | 12.99 | 12.16 | -1.79% | 4.00% | 66271 | 8344万 | 20.89 | 25.6 | 372.76 | 53 | 迅游科技 | 2024-01-31 三 | 13.69 | 13.75 | 12.83 | 13.84 | 12.66 | -6.69% | 4.92% | 81648 | 10817万 | 21.27 | 26.07 | 379.56 | 54 | 迅游科技 | 2024-01-30 二 | 14.55 | 14.45 | 13.75 | 14.57 | 13.60 | -4.84% | 4.45% | 73771 | 10334万 | 22.8 | 27.94 | 406.78 | 55 | 迅游科技 | 2024-01-29 一 | 15.58 | 15.58 | 14.45 | 15.58 | 14.25 | -7.25% | 7.38% | 122366 | 18014万 | 23.96 | 29.36 | 427.49 | 56 | 迅游科技 | 2024-01-26 五 | 14.97 | 15.00 | 15.58 | 16.10 | 14.75 | 3.87% | 7.60% | 126037 | 19566万 | 25.83 | 31.66 | 460.92 | 57 | 迅游科技 | 2024-01-25 四 | 14.32 | 14.32 | 15.00 | 15.02 | 14.05 | 4.75% | 3.24% | 53713 | 7844万 | 24.87 | 30.48 | 443.76 | 58 | 迅游科技 | 2024-01-24 三 | 14.28 | 14.30 | 14.32 | 14.50 | 13.85 | 0.14% | 2.70% | 44840 | 6365万 | 23.74 | 29.1 | 423.64 | 59 | 迅游科技 | 2024-01-23 二 | 14.13 | 14.11 | 14.30 | 14.50 | 13.77 | 1.35% | 4.75% | 78803 | 11119万 | 23.71 | 29.06 | 423.05 | 60 | 迅游科技 | 2024-01-22 一 | 15.35 | 15.03 | 14.11 | 15.85 | 14.01 | -6.12% | 4.50% | 74585 | 11091万 | 23.4 | 28.67 | 417.43 | 61 | 迅游科技 | 2024-01-19 五 | 15.14 | 15.05 | 15.03 | 15.45 | 15.00 | -0.13% | 3.14% | 52130 | 7925万 | 24.92 | 30.54 | 444.65 | 62 | 迅游科技 | 2024-01-18 四 | 15.20 | 15.32 | 15.05 | 15.38 | 14.62 | -1.76% | 3.53% | 58529 | 8719万 | 24.96 | 30.58 | 445.24 | 63 | 迅游科技 | 2024-01-17 三 | 15.36 | 15.45 | 15.32 | 15.68 | 15.30 | -0.84% | 2.62% | 43418 | 6727万 | 25.4 | 31.13 | 453.23 | 64 | 迅游科技 | 2024-01-16 二 | 15.75 | 15.75 | 15.45 | 15.75 | 15.16 | -1.90% | 2.36% | 39205 | 6041万 | 25.62 | 31.4 | 457.07 | 65 | 迅游科技 | 2024-01-15 一 | 15.99 | 15.94 | 15.75 | 16.14 | 15.69 | -1.19% | 2.12% | 35179 | 5589万 | 26.12 | 32 | 465.95 | 66 | 迅游科技 | 2024-01-12 五 | 16.45 | 16.39 | 15.94 | 16.59 | 15.93 | -2.75% | 2.03% | 33652 | 5430万 | 26.43 | 32.39 | 471.57 | 67 | 迅游科技 | 2024-01-11 四 | 15.98 | 15.91 | 16.39 | 16.45 | 15.87 | 3.02% | 2.32% | 38546 | 6269万 | 27.18 | 33.31 | 484.88 | 68 | 迅游科技 | 2024-01-10 三 | 16.15 | 16.30 | 15.91 | 16.29 | 15.80 | -2.39% | 2.72% | 45104 | 7221万 | 26.38 | 32.33 | 470.68 | 69 | 迅游科技 | 2024-01-09 二 | 16.46 | 16.29 | 16.30 | 16.67 | 16.01 | 0.06% | 2.13% | 35384 | 5770万 | 27.03 | 33.12 | 482.22 | 70 | 迅游科技 | 2024-01-08 一 | 16.70 | 16.51 | 16.29 | 16.79 | 16.26 | -1.33% | 2.15% | 35680 | 5871万 | 27.01 | 33.1 | 481.92 | 71 | 迅游科技 | 2024-01-05 五 | 16.91 | 16.87 | 16.51 | 16.99 | 16.41 | -2.13% | 3.24% | 53752 | 8926万 | 27.38 | 33.55 | 488.43 | 72 | 迅游科技 | 2024-01-04 四 | 17.22 | 17.20 | 16.87 | 17.22 | 16.71 | -1.92% | 3.79% | 62824 | 10614万 | 27.97 | 34.28 | 499.08 | 73 | 迅游科技 | 2024-01-03 三 | 17.29 | 17.29 | 17.20 | 17.54 | 16.90 | -0.52% | 3.70% | 61421 | 10573万 | 28.52 | 34.95 | 508.85 | 74 | 迅游科技 | 2024-01-02 二 | 17.56 | 17.38 | 17.29 | 17.99 | 17.20 | -0.52% | 5.26% | 87157 | 15251万 | 28.67 | 35.13 | 511.51 | 75 | 迅游科技 | 2023-12-29 五 | 16.43 | 16.29 | 17.38 | 17.57 | 16.21 | 6.69% | 7.42% | 123110 | 21174万 | 28.82 | 35.32 | 514.17 | 76 | 迅游科技 | 2023-12-28 四 | 15.82 | 15.90 | 16.29 | 16.38 | 15.41 | 2.45% | 4.62% | 76576 | 12235万 | 27.01 | 33.1 | 481.92 | 77 | 迅游科技 | 2023-12-27 三 | 16.20 | 16.07 | 15.90 | 16.45 | 15.82 | -1.06% | 4.25% | 70503 | 11316万 | 26.36 | 32.31 | 470.39 | 78 | 迅游科技 | 2023-12-26 二 | 15.94 | 15.91 | 16.07 | 17.30 | 15.94 | 1.01% | 6.59% | 109199 | 17945万 | 26.65 | 32.66 | 475.42 | 79 | 迅游科技 | 2023-12-25 一 | 16.35 | 16.41 | 15.91 | 16.73 | 15.58 | -3.05% | 8.59% | 142461 | 22794万 | 26.38 | 32.33 | 470.68 | 80 | 迅游科技 | 2023-12-22 五 | 17.81 | 17.75 | 16.41 | 17.93 | 16.00 | -7.55% | 13.38% | 221788 | 37324万 | 27.21 | 33.35 | 485.47 | 81 | 迅游科技 | 2023-12-21 四 | 16.90 | 17.05 | 17.75 | 18.60 | 16.85 | 4.11% | 11.69% | 193872 | 34430万 | 29.43 | 36.07 | 525.12 | 82 | 迅游科技 | 2023-12-20 三 | 17.82 | 17.88 | 17.05 | 18.18 | 16.99 | -4.64% | 9.97% | 165357 | 28893万 | 28.27 | 34.65 | 504.41 | 83 | 迅游科技 | 2023-12-19 二 | 17.07 | 18.13 | 17.88 | 18.40 | 17.07 | -1.38% | 14.48% | 240076 | 42882万 | 29.65 | 36.33 | 528.96 | 84 | 迅游科技 | 2023-12-18 一 | 18.91 | 18.26 | 18.13 | 19.50 | 17.79 | -0.71% | 22.77% | 377498 | 69869万 | 30.06 | 36.84 | 536.36 | 85 | 迅游科技 | 2023-12-15 五 | 17.09 | 16.96 | 18.26 | 19.99 | 16.74 | 7.67% | 17.04% | 282534 | 51385万 | 30.28 | 37.11 | 540.2 | 86 | 迅游科技 | 2023-12-14 四 | 17.18 | 17.07 | 16.96 | 17.42 | 16.91 | -0.64% | 3.45% | 57128 | 9820万 | 28.12 | 34.46 | 501.75 | 87 | 迅游科技 | 2023-12-13 三 | 17.23 | 17.32 | 17.07 | 17.44 | 17.03 | -1.44% | 3.74% | 61959 | 10674万 | 28.3 | 34.69 | 505 | 88 | 迅游科技 | 2023-12-12 二 | 17.75 | 17.71 | 17.32 | 17.75 | 17.22 | -2.20% | 5.34% | 88489 | 15396万 | 28.72 | 35.2 | 512.4 | 89 | 迅游科技 | 2023-12-11 一 | 17.00 | 17.06 | 17.71 | 17.96 | 16.94 | 3.81% | 5.96% | 98893 | 17264万 | 29.37 | 35.99 | 523.93 | 90 | 迅游科技 | 2023-12-08 五 | 17.19 | 17.21 | 17.06 | 17.29 | 16.93 | -0.87% | 3.68% | 61021 | 10426万 | 28.29 | 34.67 | 504.7 | 91 | 迅游科技 | 2023-12-07 四 | 17.30 | 17.20 | 17.21 | 17.62 | 17.08 | 0.06% | 4.86% | 80584 | 13962万 | 28.54 | 34.97 | 509.14 | 92 | 迅游科技 | 2023-12-06 三 | 16.88 | 16.87 | 17.20 | 17.50 | 16.56 | 1.96% | 4.79% | 79501 | 13564万 | 28.52 | 34.95 | 508.85 | 93 | 迅游科技 | 2023-12-05 二 | 17.33 | 17.42 | 16.87 | 17.44 | 16.86 | -3.16% | 4.11% | 68133 | 11630万 | 27.97 | 34.28 | 499.08 | 94 | 迅游科技 | 2023-12-04 一 | 17.05 | 17.25 | 17.42 | 17.53 | 17.05 | 0.99% | 5.20% | 86216 | 14967万 | 28.88 | 35.4 | 515.35 | 95 | 迅游科技 | 2023-12-01 五 | 16.51 | 16.58 | 17.25 | 17.42 | 16.38 | 4.04% | 6.11% | 101242 | 17261万 | 28.6 | 35.05 | 510.32 | 96 | 迅游科技 | 2023-11-30 四 | 16.34 | 16.40 | 16.58 | 16.80 | 16.24 | 1.10% | 3.21% | 53248 | 8806万 | 27.49 | 33.69 | 490.5 | 97 | 迅游科技 | 2023-11-29 三 | 16.32 | 16.35 | 16.40 | 16.65 | 16.29 | 0.31% | 2.71% | 44995 | 7402万 | 27.19 | 33.33 | 485.18 | 98 | 迅游科技 | 2023-11-28 二 | 16.14 | 16.14 | 16.35 | 16.48 | 16.02 | 1.30% | 3.04% | 50461 | 8226万 | 27.11 | 33.22 | 483.7 | 99 | 迅游科技 | 2023-11-27 一 | 16.47 | 16.49 | 16.14 | 16.50 | 16.03 | -2.12% | 4.05% | 67107 | 10874万 | 26.76 | 32.8 | 477.49 | 100 | 迅游科技 | 2023-11-24 五 | 16.76 | 16.82 | 16.49 | 16.96 | 16.34 | -1.96% | 3.51% | 58190 | 9646万 | 27.34 | 33.51 | 487.84 | 101 | 迅游科技 | 2023-11-23 四 | 16.75 | 16.81 | 16.82 | 16.92 | 16.50 | 0.06% | 3.20% | 53026 | 8887万 | 27.89 | 34.18 | 497.6 | 102 | 迅游科技 | 2023-11-22 三 | 17.00 | 17.01 | 16.81 | 17.18 | 16.80 | -1.18% | 3.59% | 59523 | 10119万 | 27.87 | 34.16 | 497.31 | 103 | 迅游科技 | 2023-11-21 二 | 17.17 | 17.20 | 17.01 | 17.35 | 16.84 | -1.10% | 4.88% | 80888 | 13812万 | 28.2 | 34.57 | 503.22 | 104 | 迅游科技 | 2023-11-20 一 | 16.55 | 16.77 | 17.20 | 17.29 | 16.55 | 2.56% | 5.01% | 83080 | 14185万 | 28.52 | 34.95 | 508.85 | 105 | 迅游科技 | 2023-11-17 五 | 16.52 | 16.48 | 16.77 | 16.96 | 16.41 | 1.76% | 5.32% | 88146 | 14736万 | 27.81 | 34.08 | 496.12 | 106 | 迅游科技 | 2023-11-16 四 | 16.48 | 16.43 | 16.48 | 16.60 | 16.30 | 0.30% | 3.41% | 56548 | 9340万 | 27.33 | 33.49 | 487.55 | 107 | 迅游科技 | 2023-11-15 三 | 16.49 | 16.36 | 16.43 | 16.55 | 16.25 | 0.43% | 3.62% | 60029 | 9833万 | 27.24 | 33.39 | 486.07 | 108 | 迅游科技 | 2023-11-14 二 | 16.09 | 16.18 | 16.36 | 16.37 | 16.08 | 1.11% | 3.47% | 57590 | 9376万 | 27.13 | 33.24 | 484 | 109 | 迅游科技 | 2023-11-13 一 | 16.00 | 16.11 | 16.18 | 16.40 | 16.00 | 0.43% | 3.33% | 55143 | 8943万 | 26.83 | 32.88 | 478.67 | 110 | 迅游科技 | 2023-11-10 五 | 16.13 | 16.27 | 16.11 | 16.35 | 15.93 | -0.98% | 4.26% | 70593 | 11349万 | 26.71 | 32.74 | 476.6 | 111 | 迅游科技 | 2023-11-09 四 | 16.28 | 16.33 | 16.27 | 16.59 | 16.10 | -0.37% | 5.44% | 90248 | 14670万 | 26.98 | 33.06 | 481.33 | 112 | 迅游科技 | 2023-11-08 三 | 16.01 | 16.06 | 16.33 | 16.56 | 15.91 | 1.68% | 7.78% | 129045 | 21072万 | 27.08 | 33.18 | 483.11 | 113 | 迅游科技 | 2023-11-07 二 | 16.14 | 16.21 | 16.06 | 16.25 | 15.89 | -0.93% | 5.11% | 84743 | 13594万 | 26.63 | 32.63 | 475.12 | 114 | 迅游科技 | 2023-11-06 一 | 15.48 | 15.39 | 16.21 | 16.48 | 15.43 | 5.33% | 10.16% | 168535 | 27222万 | 26.88 | 32.94 | 479.56 | 115 | 迅游科技 | 2023-11-03 五 | 15.24 | 15.31 | 15.39 | 15.49 | 15.10 | 0.52% | 5.47% | 90757 | 13881万 | 25.52 | 31.27 | 455.3 | 116 | 迅游科技 | 2023-11-02 四 | 15.04 | 15.13 | 15.31 | 15.70 | 15.04 | 1.19% | 7.22% | 119708 | 18497万 | 25.39 | 31.11 | 452.93 | 117 | 迅游科技 | 2023-11-01 三 | 14.90 | 14.95 | 15.13 | 15.50 | 14.83 | 1.20% | 4.89% | 81052 | 12343万 | 25.09 | 30.74 | 447.61 | 118 | 迅游科技 | 2023-10-31 二 | 14.87 | 14.76 | 14.95 | 15.26 | 14.82 | 1.29% | 5.83% | 96594 | 14517万 | 24.79 | 30.38 | 442.28 | 119 | 迅游科技 | 2023-10-30 一 | 14.29 | 14.39 | 14.76 | 14.89 | 14.28 | 2.57% | 4.79% | 79356 | 11652万 | 24.47 | 29.99 | 436.66 | 120 | 迅游科技 | 2023-10-27 五 | 14.37 | 14.39 | 14.39 | 14.43 | 14.16 | 0.00% | 3.01% | 49960 | 7147万 | 23.86 | 29.24 | 425.71 | 121 | 迅游科技 | 2023-10-26 四 | 14.49 | 14.49 | 14.39 | 14.65 | 14.13 | -0.69% | 4.29% | 71156 | 10194万 | 23.86 | 29.24 | 425.71 | 122 | 迅游科技 | 2023-10-25 三 | 13.62 | 13.60 | 14.49 | 14.80 | 13.62 | 6.54% | 7.72% | 127960 | 18424万 | 24.03 | 29.44 | -643.61 | 123 | 迅游科技 | 2023-10-24 二 | 13.16 | 13.08 | 13.60 | 13.73 | 13.10 | 3.98% | 3.33% | 55258 | 7474万 | 22.55 | 27.64 | -604.08 | 124 | 迅游科技 | 2023-10-23 一 | 13.47 | 13.53 | 13.08 | 13.60 | 13.00 | -3.33% | 2.72% | 45026 | 5954万 | 21.69 | 26.58 | -580.98 | 125 | 迅游科技 | 2023-10-20 五 | 13.90 | 14.03 | 13.53 | 14.15 | 13.53 | -3.56% | 3.96% | 65678 | 8998万 | 22.43 | 27.49 | -600.97 | 126 | 迅游科技 | 2023-10-19 四 | 13.95 | 13.93 | 14.03 | 14.49 | 13.82 | 0.72% | 4.42% | 73328 | 10397万 | 23.26 | 28.51 | -623.18 | 127 | 迅游科技 | 2023-10-18 三 | 14.13 | 14.18 | 13.93 | 14.18 | 13.70 | -1.76% | 2.22% | 36880 | 5125万 | 23.1 | 28.31 | -618.74 | 128 | 迅游科技 | 2023-10-17 二 | 14.02 | 14.02 | 14.18 | 14.22 | 13.96 | 1.14% | 2.48% | 41090 | 5801万 | 23.51 | 28.81 | -629.84 | 129 | 迅游科技 | 2023-10-16 一 | 14.20 | 14.19 | 14.02 | 14.24 | 13.90 | -1.20% | 2.50% | 41390 | 5819万 | 23.25 | 28.49 | -622.73 | 130 | 迅游科技 | 2023-10-13 五 | 14.47 | 14.32 | 14.19 | 14.47 | 14.17 | -0.91% | 2.79% | 46234 | 6589万 | 23.53 | 28.83 | -630.29 | 131 | 迅游科技 | 2023-10-12 四 | 14.61 | 14.64 | 14.32 | 14.69 | 14.27 | -2.19% | 3.46% | 57308 | 8246万 | 23.74 | 29.1 | -636.06 | 132 | 迅游科技 | 2023-10-11 三 | 14.58 | 14.43 | 14.64 | 14.81 | 14.25 | 1.46% | 4.11% | 68125 | 9937万 | 24.28 | 29.75 | -650.27 | 133 | 迅游科技 | 2023-10-10 二 | 14.22 | 14.22 | 14.43 | 14.69 | 14.22 | 1.48% | 3.18% | 52738 | 7621万 | 23.93 | 29.32 | -640.95 | 134 | 迅游科技 | 2023-10-09 一 | 14.41 | 14.44 | 14.22 | 14.45 | 14.20 | -1.52% | 2.62% | 43371 | 6189万 | 23.58 | 28.9 | -631.62 | 135 | 迅游科技 | 2023-09-28 四 | 14.30 | 14.22 | 14.44 | 14.45 | 14.20 | 1.55% | 2.47% | 40904 | 5885万 | 23.94 | 29.34 | -641.39 | 136 | 迅游科技 | 2023-09-27 三 | 14.06 | 14.18 | 14.22 | 14.34 | 14.01 | 0.28% | 2.91% | 48181 | 6849万 | 23.58 | 28.9 | -631.62 | 137 | 迅游科技 | 2023-09-26 二 | 14.14 | 14.00 | 14.18 | 14.46 | 14.06 | 1.29% | 4.11% | 68222 | 9715万 | 23.51 | 28.81 | -629.84 | 138 | 迅游科技 | 2023-09-25 一 | 14.09 | 14.19 | 14.00 | 14.25 | 13.96 | -1.34% | 2.61% | 43222 | 6074万 | 23.21 | 28.45 | -621.85 | 139 | 迅游科技 | 2023-09-22 五 | 13.58 | 13.63 | 14.19 | 14.22 | 13.48 | 4.11% | 4.85% | 80428 | 11241万 | 23.53 | 28.83 | -630.29 | 140 | 迅游科技 | 2023-09-21 四 | 13.77 | 13.70 | 13.63 | 13.85 | 13.56 | -0.51% | 2.52% | 41764 | 5715万 | 22.6 | 27.7 | -605.41 | 141 | 迅游科技 | 2023-09-20 三 | 13.90 | 13.97 | 13.70 | 14.05 | 13.55 | -1.93% | 3.27% | 54263 | 7484万 | 22.72 | 27.84 | -608.52 | 142 | 迅游科技 | 2023-09-19 二 | 14.28 | 14.28 | 13.97 | 14.28 | 13.93 | -2.17% | 3.33% | 55144 | 7741万 | 23.16 | 28.39 | -620.51 | 143 | 迅游科技 | 2023-09-18 一 | 14.09 | 14.25 | 14.28 | 14.37 | 14.09 | 0.21% | 2.66% | 44181 | 6311万 | 23.68 | 29.02 | -634.28 | 144 | 迅游科技 | 2023-09-15 五 | 14.29 | 14.26 | 14.25 | 14.44 | 14.15 | -0.07% | 2.82% | 46759 | 6677万 | 23.63 | 28.96 | -632.95 | 145 | 迅游科技 | 2023-09-14 四 | 14.59 | 14.63 | 14.26 | 14.59 | 14.22 | -2.53% | 3.46% | 57397 | 8252万 | 23.65 | 28.98 | -633.39 | 146 | 迅游科技 | 2023-09-13 三 | 14.63 | 14.75 | 14.63 | 14.75 | 14.29 | -0.81% | 5.11% | 84789 | 12324万 | 24.26 | 29.73 | -649.83 | 147 | 迅游科技 | 2023-09-12 二 | 15.28 | 15.44 | 14.75 | 15.28 | 14.67 | -4.47% | 6.95% | 115246 | 17119万 | 24.46 | 29.97 | -655.16 | 148 | 迅游科技 | 2023-09-11 一 | 15.30 | 15.50 | 15.44 | 15.88 | 15.21 | -0.39% | 7.87% | 130420 | 20102万 | 25.6 | 31.37 | -685.81 | 149 | 迅游科技 | 2023-09-08 五 | 15.80 | 16.47 | 15.50 | 15.98 | 15.23 | -5.89% | 14.78% | 245040 | 38054万 | 25.7 | 31.5 | -688.47 | 150 | 迅游科技 | 2023-09-07 四 | 15.52 | 15.19 | 16.47 | 17.66 | 15.52 | 8.43% | 20.26% | 335958 | 55923万 | 27.31 | 33.47 | -731.56 | 151 | 迅游科技 | 2023-09-06 三 | 15.27 | 15.37 | 15.19 | 15.31 | 14.91 | -1.17% | 3.13% | 51892 | 7853万 | 25.19 | 30.87 | -674.7 | 152 | 迅游科技 | 2023-09-05 二 | 15.36 | 15.44 | 15.37 | 15.55 | 15.28 | -0.45% | 2.80% | 46432 | 7145万 | 25.49 | 31.23 | -682.7 | 153 | 迅游科技 | 2023-09-04 一 | 15.50 | 15.35 | 15.44 | 15.56 | 15.25 | 0.59% | 2.85% | 47290 | 7261万 | 25.6 | 31.37 | -685.81 | 154 | 迅游科技 | 2023-09-01 五 | 15.60 | 15.75 | 15.35 | 15.86 | 15.27 | -2.54% | 4.02% | 66689 | 10310万 | 25.45 | 31.19 | -681.81 | 155 | 迅游科技 | 2023-08-31 四 | 15.87 | 15.94 | 15.75 | 15.96 | 15.56 | -1.19% | 4.03% | 66752 | 10507万 | 26.12 | 32 | -699.58 | 156 | 迅游科技 | 2023-08-30 三 | 15.43 | 15.41 | 15.94 | 16.05 | 15.43 | 3.44% | 8.74% | 144920 | 22838万 | 26.43 | 32.39 | -708.02 | 157 | 迅游科技 | 2023-08-29 二 | 14.61 | 14.52 | 15.41 | 15.48 | 14.61 | 6.13% | 6.55% | 108666 | 16522万 | 25.55 | 31.31 | -684.48 | 158 | 迅游科技 | 2023-08-28 一 | 15.55 | 14.50 | 14.52 | 15.78 | 14.52 | 0.14% | 3.92% | 63689 | 9489万 | 23.61 | 29.51 | 278.11 | 159 | 迅游科技 | 2023-08-25 五 | 14.99 | 15.14 | 14.50 | 15.18 | 14.38 | -4.23% | 4.02% | 65372 | 9614万 | 23.58 | 29.46 | 277.73 | 160 | 迅游科技 | 2023-08-23 三 | 14.85 | 14.92 | 15.02 | 15.30 | 14.54 | 0.67% | 4.84% | 78684 | 11789万 | 24.42 | 30.52 | 287.69 | 161 | 迅游科技 | 2023-08-22 二 | 14.65 | 14.53 | 14.92 | 14.92 | 14.45 | 2.68% | 3.62% | 58785 | 8640万 | 24.26 | 30.32 | 285.78 |
|
行情刷新 | 流通股东
|