| 股票名称 | 代码 300579 | 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 | 数字认证 | 2024-04-30 二 | 20.99 | 20.78 | 20.78 | 21.20 | 20.49 | 0.00% | 1.06% | 27764 | 5782万 | 54.42 | 56.11 | -74.77 | 2 | 数字认证 | 2024-04-29 一 | 20.29 | 20.18 | 20.78 | 21.37 | 20.29 | 2.97% | 1.51% | 39614 | 8245万 | 54.42 | 56.11 | -74.77 | 3 | 数字认证 | 2024-04-26 五 | 19.30 | 19.26 | 20.18 | 20.40 | 19.00 | 4.78% | 1.35% | 35254 | 7002万 | 52.85 | 54.49 | -72.61 | 4 | 数字认证 | 2024-04-25 四 | 19.49 | 19.78 | 19.26 | 19.60 | 19.16 | -2.63% | 0.99% | 26047 | 5043万 | 50.44 | 52 | -69.3 | 5 | 数字认证 | 2024-04-24 三 | 19.00 | 19.00 | 19.78 | 19.80 | 19.00 | 4.11% | 1.01% | 26503 | 5190万 | 51.8 | 53.41 | -113.14 | 6 | 数字认证 | 2024-04-23 二 | 18.66 | 18.65 | 19.00 | 19.27 | 18.65 | 1.88% | 0.95% | 24812 | 4715万 | 49.76 | 51.3 | -108.68 | 7 | 数字认证 | 2024-04-22 一 | 18.22 | 18.34 | 18.65 | 19.00 | 17.77 | 1.69% | 0.95% | 24772 | 4599万 | 48.84 | 50.35 | -106.68 | 8 | 数字认证 | 2024-04-19 五 | 19.20 | 18.79 | 18.34 | 19.20 | 18.23 | -2.39% | 0.74% | 19416 | 3587万 | 48.03 | 49.52 | -104.91 | 9 | 数字认证 | 2024-04-18 四 | 19.10 | 18.97 | 18.79 | 19.27 | 18.54 | -0.95% | 0.92% | 24034 | 4547万 | 49.21 | 50.73 | -107.48 | 10 | 数字认证 | 2024-04-17 三 | 17.76 | 17.61 | 18.97 | 18.98 | 17.76 | 7.72% | 1.17% | 30676 | 5711万 | 49.68 | 51.22 | -108.51 | 11 | 数字认证 | 2024-04-16 二 | 18.85 | 18.95 | 17.61 | 19.09 | 17.59 | -7.07% | 1.20% | 31528 | 5713万 | 46.12 | 47.55 | -100.73 | 12 | 数字认证 | 2024-04-15 一 | 19.74 | 19.65 | 18.95 | 19.88 | 18.65 | -3.56% | 0.98% | 25691 | 4919万 | 49.62 | 51.16 | -108.39 | 13 | 数字认证 | 2024-04-12 五 | 20.14 | 20.15 | 19.65 | 20.35 | 19.63 | -2.48% | 0.79% | 20596 | 4086万 | 51.46 | 53.05 | -112.4 | 14 | 数字认证 | 2024-04-11 四 | 19.90 | 20.16 | 20.15 | 20.51 | 19.90 | -0.05% | 0.69% | 18030 | 3656万 | 52.77 | 54.41 | -115.26 | 15 | 数字认证 | 2024-04-10 三 | 20.72 | 20.78 | 20.16 | 20.72 | 19.94 | -2.98% | 0.78% | 20529 | 4151万 | 52.79 | 54.43 | -115.32 | 16 | 数字认证 | 2024-04-09 二 | 20.69 | 20.55 | 20.78 | 20.90 | 20.53 | 1.12% | 0.60% | 15708 | 3256万 | 54.42 | 56.11 | -118.86 | 17 | 数字认证 | 2024-04-08 一 | 21.19 | 21.34 | 20.55 | 21.26 | 20.54 | -3.70% | 0.83% | 21806 | 4533万 | 53.81 | 55.48 | -117.55 | 18 | 数字认证 | 2024-04-03 三 | 21.73 | 21.75 | 21.34 | 21.75 | 21.09 | -1.89% | 0.83% | 21710 | 4628万 | 55.88 | 57.62 | -122.07 | 19 | 数字认证 | 2024-04-02 二 | 21.95 | 22.15 | 21.75 | 22.14 | 21.49 | -1.81% | 0.86% | 22481 | 4879万 | 56.96 | 58.73 | -124.41 | 20 | 数字认证 | 2024-04-01 一 | 21.85 | 21.88 | 22.15 | 22.34 | 21.71 | 1.23% | 1.05% | 27572 | 6105万 | 58 | 59.8 | -126.7 | 21 | 数字认证 | 2024-03-29 五 | 21.70 | 21.79 | 21.88 | 21.97 | 21.21 | 0.41% | 1.05% | 27423 | 5925万 | 57.3 | 59.08 | -125.15 | 22 | 数字认证 | 2024-03-28 四 | 20.99 | 20.60 | 21.79 | 22.08 | 20.62 | 5.78% | 1.51% | 39540 | 8537万 | 57.06 | 58.83 | 98.83 | 23 | 数字认证 | 2024-03-27 三 | 21.92 | 21.95 | 20.60 | 21.97 | 20.57 | -6.15% | 1.30% | 34012 | 7196万 | 53.95 | 55.62 | 93.43 | 24 | 数字认证 | 2024-03-26 二 | 22.40 | 22.52 | 21.95 | 22.69 | 21.66 | -2.53% | 1.33% | 34908 | 7703万 | 57.48 | 59.27 | 99.55 | 25 | 数字认证 | 2024-03-25 一 | 23.50 | 23.50 | 22.52 | 23.68 | 22.50 | -4.17% | 1.30% | 34065 | 7888万 | 58.97 | 60.8 | 102.14 | 26 | 数字认证 | 2024-03-22 五 | 23.48 | 23.48 | 23.50 | 23.79 | 22.96 | 0.09% | 1.79% | 46960 | 11022万 | 61.54 | 63.45 | 106.58 | 27 | 数字认证 | 2024-03-21 四 | 23.73 | 23.63 | 23.48 | 23.91 | 23.25 | -0.63% | 1.31% | 34235 | 8066万 | 61.49 | 63.4 | 106.49 | 28 | 数字认证 | 2024-03-20 三 | 23.30 | 23.23 | 23.63 | 23.78 | 23.18 | 1.72% | 1.74% | 45638 | 10755万 | 61.88 | 63.8 | 107.17 | 29 | 数字认证 | 2024-03-19 二 | 23.28 | 23.25 | 23.23 | 23.54 | 23.11 | -0.09% | 1.26% | 33052 | 7707万 | 60.83 | 62.72 | 105.36 | 30 | 数字认证 | 2024-03-18 一 | 22.81 | 22.85 | 23.25 | 23.25 | 22.67 | 1.75% | 1.16% | 30464 | 7025万 | 60.88 | 62.77 | 105.45 | 31 | 数字认证 | 2024-03-15 五 | 22.70 | 22.70 | 22.85 | 22.86 | 22.36 | 0.66% | 0.95% | 24940 | 5647万 | 59.84 | 61.7 | 103.64 | 32 | 数字认证 | 2024-03-14 四 | 22.90 | 23.02 | 22.70 | 23.01 | 22.31 | -1.39% | 1.16% | 30329 | 6867万 | 59.44 | 61.29 | 102.96 | 33 | 数字认证 | 2024-03-08 五 | 21.89 | 21.98 | 22.17 | 22.27 | 21.75 | 0.86% | 0.75% | 19601 | 4312万 | 58.06 | 59.86 | 100.55 | 34 | 数字认证 | 2024-03-07 四 | 22.69 | 22.70 | 21.98 | 22.87 | 21.96 | -3.17% | 1.38% | 36019 | 8059万 | 57.56 | 59.35 | 99.69 | 35 | 数字认证 | 2024-03-06 三 | 22.69 | 22.70 | 22.70 | 23.38 | 22.16 | 0.00% | 1.66% | 43597 | 9959万 | 59.44 | 61.29 | 102.96 | 36 | 数字认证 | 2024-03-05 二 | 22.71 | 23.00 | 22.70 | 22.99 | 22.49 | -1.30% | 1.12% | 29355 | 6684万 | 59.44 | 61.29 | 102.96 | 37 | 数字认证 | 2024-03-04 一 | 23.25 | 23.13 | 23.00 | 23.37 | 22.46 | -0.56% | 1.31% | 34246 | 7836万 | 60.23 | 62.1 | 104.32 | 38 | 数字认证 | 2024-03-01 五 | 22.20 | 22.21 | 23.13 | 23.25 | 22.09 | 4.14% | 1.77% | 46312 | 10534万 | 60.57 | 62.45 | 104.91 | 39 | 数字认证 | 2024-02-29 四 | 21.31 | 21.30 | 22.21 | 22.32 | 21.30 | 4.27% | 1.37% | 35774 | 7871万 | 58.16 | 59.97 | 100.73 | 40 | 数字认证 | 2024-02-28 三 | 22.84 | 22.87 | 21.30 | 23.42 | 21.30 | -6.86% | 2.20% | 57633 | 12972万 | 55.78 | 57.51 | 96.61 | 41 | 数字认证 | 2024-02-27 二 | 21.94 | 21.95 | 22.87 | 22.87 | 21.81 | 4.19% | 1.77% | 46439 | 10447万 | 59.89 | 61.75 | 103.73 | 42 | 数字认证 | 2024-02-26 一 | 21.94 | 22.09 | 21.95 | 22.30 | 21.70 | -0.63% | 1.49% | 39101 | 8594万 | 57.48 | 59.27 | 99.55 | 43 | 数字认证 | 2024-02-23 五 | 21.77 | 21.65 | 22.09 | 22.16 | 21.40 | 2.03% | 1.89% | 49460 | 10794万 | 57.85 | 59.64 | 100.19 | 44 | 数字认证 | 2024-02-22 四 | 20.70 | 20.57 | 21.65 | 22.10 | 20.70 | 5.25% | 2.02% | 52836 | 11437万 | 56.7 | 58.45 | 98.19 | 45 | 数字认证 | 2024-02-21 三 | 20.35 | 20.54 | 20.57 | 21.20 | 20.26 | 0.15% | 1.29% | 33886 | 7052万 | 53.87 | 55.54 | 93.3 | 46 | 数字认证 | 2024-02-20 二 | 20.29 | 20.50 | 20.54 | 20.62 | 19.90 | 0.20% | 1.13% | 29610 | 6003万 | 53.79 | 55.46 | 93.16 | 47 | 数字认证 | 2024-02-19 一 | 20.63 | 20.10 | 20.50 | 20.88 | 20.10 | 1.99% | 1.69% | 44225 | 9044万 | 53.68 | 55.35 | 92.98 | 48 | 数字认证 | 2024-02-08 四 | 18.54 | 18.54 | 20.10 | 20.84 | 18.54 | 8.41% | 2.15% | 56331 | 11346万 | 52.64 | 54.27 | 91.16 | 49 | 数字认证 | 2024-02-07 三 | 17.97 | 17.80 | 18.54 | 18.62 | 17.71 | 4.16% | 1.59% | 41650 | 7649万 | 48.55 | 50.06 | 84.09 | 50 | 数字认证 | 2024-02-06 二 | 16.54 | 16.69 | 17.80 | 18.28 | 15.87 | 6.65% | 1.84% | 48098 | 8237万 | 46.61 | 48.06 | 80.73 | 51 | 数字认证 | 2024-02-05 一 | 18.49 | 18.58 | 16.69 | 18.49 | 15.97 | -10.17% | 1.91% | 49926 | 8460万 | 43.71 | 45.06 | 75.7 | 52 | 数字认证 | 2024-02-02 五 | 19.61 | 19.68 | 18.58 | 20.01 | 17.75 | -5.59% | 1.37% | 35993 | 6775万 | 48.66 | 50.17 | 84.27 | 53 | 数字认证 | 2024-02-01 四 | 20.00 | 20.30 | 19.68 | 20.47 | 19.35 | -3.05% | 1.18% | 30822 | 6131万 | 51.54 | 53.14 | 89.26 | 54 | 数字认证 | 2024-01-31 三 | 21.22 | 21.07 | 20.30 | 21.68 | 20.19 | -3.65% | 1.16% | 30278 | 6319万 | 53.16 | 54.81 | 92.07 | 55 | 数字认证 | 2024-01-30 二 | 22.06 | 22.08 | 21.07 | 22.07 | 21.00 | -4.57% | 1.02% | 26742 | 5750万 | 55.18 | 56.89 | 95.56 | 56 | 数字认证 | 2024-01-29 一 | 23.00 | 23.40 | 22.08 | 23.40 | 22.07 | -5.64% | 1.94% | 50816 | 11494万 | 57.82 | 59.62 | 100.14 | 57 | 数字认证 | 2024-01-26 五 | 22.38 | 22.12 | 23.40 | 24.51 | 22.03 | 5.79% | 2.73% | 71479 | 16553万 | 61.28 | 63.18 | 106.13 | 58 | 数字认证 | 2024-01-25 四 | 21.45 | 21.18 | 22.12 | 22.15 | 21.01 | 4.44% | 0.96% | 25156 | 5479万 | 57.93 | 59.72 | 100.33 | 59 | 数字认证 | 2024-01-24 三 | 20.85 | 20.81 | 21.18 | 21.38 | 20.25 | 1.78% | 0.71% | 18716 | 3900万 | 55.46 | 57.19 | 96.06 | 60 | 数字认证 | 2024-01-23 二 | 20.40 | 20.42 | 20.81 | 20.94 | 20.00 | 1.91% | 0.96% | 25232 | 5186万 | 54.5 | 56.19 | 94.38 | 61 | 数字认证 | 2024-01-22 一 | 21.87 | 22.02 | 20.42 | 22.10 | 20.31 | -7.27% | 1.07% | 28103 | 5957万 | 53.47 | 55.13 | 92.61 | 62 | 数字认证 | 2024-01-19 五 | 22.49 | 22.57 | 22.02 | 22.62 | 22.02 | -2.44% | 0.55% | 14379 | 3199万 | 57.66 | 59.45 | 99.87 | 63 | 数字认证 | 2024-01-18 四 | 22.53 | 22.68 | 22.57 | 22.87 | 21.81 | -0.49% | 0.82% | 21510 | 4779万 | 59.1 | 60.94 | 102.37 | 64 | 数字认证 | 2024-01-17 三 | 23.30 | 23.30 | 22.68 | 23.43 | 22.66 | -2.66% | 0.43% | 11260 | 2590万 | 59.39 | 61.24 | 102.87 | 65 | 数字认证 | 2024-01-16 二 | 23.51 | 23.51 | 23.30 | 23.65 | 22.44 | -0.89% | 0.67% | 17447 | 4032万 | 61.02 | 62.91 | 105.68 | 66 | 数字认证 | 2024-01-15 一 | 23.54 | 23.66 | 23.51 | 23.73 | 23.31 | -0.63% | 0.43% | 11380 | 2675万 | 61.57 | 63.48 | 106.63 | 67 | 数字认证 | 2024-01-12 五 | 23.97 | 24.13 | 23.66 | 24.30 | 23.64 | -1.95% | 0.60% | 15751 | 3765万 | 61.96 | 63.88 | 107.31 | 68 | 数字认证 | 2024-01-11 四 | 23.30 | 23.21 | 24.13 | 24.26 | 23.17 | 3.96% | 0.90% | 23585 | 5630万 | 63.19 | 65.15 | 109.44 | 69 | 数字认证 | 2024-01-10 三 | 23.96 | 23.97 | 23.21 | 23.96 | 23.16 | -3.17% | 0.71% | 18712 | 4379万 | 60.78 | 62.67 | 105.27 | 70 | 数字认证 | 2024-01-09 二 | 24.19 | 24.12 | 23.97 | 24.49 | 23.80 | -0.62% | 0.51% | 13350 | 3215万 | 62.77 | 64.72 | 108.72 | 71 | 数字认证 | 2024-01-08 一 | 24.60 | 24.72 | 24.12 | 24.73 | 24.12 | -2.43% | 0.54% | 14048 | 3413万 | 63.16 | 65.12 | 109.4 | 72 | 数字认证 | 2024-01-05 五 | 25.35 | 25.25 | 24.72 | 25.56 | 24.62 | -2.10% | 0.53% | 13752 | 3432万 | 64.73 | 66.74 | 112.12 | 73 | 数字认证 | 2024-01-04 四 | 25.27 | 25.27 | 25.25 | 25.50 | 24.94 | -0.08% | 0.51% | 13340 | 3370万 | 66.12 | 68.17 | 114.52 | 74 | 数字认证 | 2024-01-03 三 | 25.38 | 25.52 | 25.27 | 25.64 | 25.07 | -0.98% | 0.45% | 11782 | 2988万 | 66.17 | 68.23 | 114.61 | 75 | 数字认证 | 2024-01-02 二 | 25.87 | 25.86 | 25.52 | 25.90 | 25.48 | -1.31% | 0.60% | 15588 | 4000万 | 66.83 | 68.9 | 115.75 | 76 | 数字认证 | 2023-12-29 五 | 25.40 | 25.45 | 25.86 | 25.86 | 25.31 | 1.61% | 0.63% | 16564 | 4256万 | 67.72 | 69.82 | 117.29 | 77 | 数字认证 | 2023-12-28 四 | 25.00 | 25.00 | 25.45 | 25.58 | 24.70 | 1.80% | 0.70% | 18329 | 4626万 | 66.65 | 68.72 | 115.43 | 78 | 数字认证 | 2023-12-27 三 | 24.82 | 24.82 | 25.00 | 25.20 | 24.80 | 0.73% | 0.46% | 12087 | 3022万 | 65.47 | 67.5 | 113.39 | 79 | 数字认证 | 2023-12-26 二 | 25.27 | 25.32 | 24.82 | 25.27 | 24.67 | -1.97% | 0.62% | 16345 | 4063万 | 65 | 67.01 | 112.57 | 80 | 数字认证 | 2023-12-25 一 | 25.52 | 25.46 | 25.32 | 25.86 | 25.25 | -0.55% | 0.53% | 13944 | 3545万 | 66.31 | 68.36 | 114.84 | 81 | 数字认证 | 2023-12-22 五 | 26.15 | 26.10 | 25.46 | 26.15 | 25.44 | -2.45% | 0.76% | 19845 | 5100万 | 66.67 | 68.74 | 115.47 | 82 | 数字认证 | 2023-12-21 四 | 25.96 | 26.04 | 26.10 | 26.30 | 25.57 | 0.23% | 0.74% | 19311 | 5011万 | 68.35 | 70.47 | 118.38 | 83 | 数字认证 | 2023-12-20 三 | 26.91 | 26.93 | 26.04 | 27.10 | 26.02 | -3.30% | 0.74% | 19427 | 5129万 | 68.19 | 70.31 | 118.1 | 84 | 数字认证 | 2023-12-19 二 | 26.87 | 26.75 | 26.93 | 27.10 | 26.58 | 0.67% | 0.50% | 13119 | 3526万 | 70.52 | 72.71 | 122.14 | 85 | 数字认证 | 2023-12-18 一 | 27.17 | 27.20 | 26.75 | 27.57 | 26.74 | -1.65% | 0.66% | 17321 | 4686万 | 70.05 | 72.22 | 121.32 | 86 | 数字认证 | 2023-12-15 五 | 27.61 | 27.43 | 27.20 | 27.77 | 27.03 | -0.84% | 0.64% | 16751 | 4572万 | 71.23 | 73.44 | 123.37 | 87 | 数字认证 | 2023-12-14 四 | 27.87 | 27.68 | 27.43 | 28.10 | 27.41 | -0.90% | 0.64% | 16684 | 4631万 | 71.83 | 74.06 | 124.41 | 88 | 数字认证 | 2023-12-13 三 | 28.21 | 28.20 | 27.68 | 28.21 | 27.67 | -1.84% | 0.63% | 16427 | 4596万 | 72.49 | 74.74 | 125.54 | 89 | 数字认证 | 2023-12-12 二 | 28.00 | 28.14 | 28.20 | 28.37 | 28.00 | 0.21% | 0.73% | 19170 | 5406万 | 73.85 | 76.14 | 127.9 | 90 | 数字认证 | 2023-12-11 一 | 27.68 | 27.78 | 28.14 | 28.17 | 27.36 | 1.30% | 0.92% | 24173 | 6718万 | 73.69 | 75.98 | 127.63 | 91 | 数字认证 | 2023-12-08 五 | 27.90 | 27.81 | 27.78 | 28.20 | 27.56 | -0.11% | 1.03% | 26927 | 7511万 | 72.75 | 75.01 | 126 | 92 | 数字认证 | 2023-12-07 四 | 27.29 | 27.25 | 27.81 | 28.10 | 27.28 | 2.06% | 1.07% | 28026 | 7770万 | 72.83 | 75.09 | 126.13 | 93 | 数字认证 | 2023-12-06 三 | 27.28 | 27.28 | 27.25 | 27.68 | 26.75 | -0.11% | 0.74% | 19296 | 5246万 | 71.36 | 73.58 | 123.59 | 94 | 数字认证 | 2023-12-05 二 | 28.34 | 28.49 | 27.28 | 28.40 | 27.27 | -4.25% | 1.09% | 28423 | 7865万 | 71.44 | 73.66 | 123.73 | 95 | 数字认证 | 2023-12-04 一 | 28.05 | 28.22 | 28.49 | 28.69 | 28.00 | 0.96% | 0.97% | 25311 | 7211万 | 74.61 | 76.92 | 129.22 | 96 | 数字认证 | 2023-12-01 五 | 27.39 | 27.36 | 28.22 | 28.39 | 27.30 | 3.14% | 1.15% | 30112 | 8425万 | 73.9 | 76.19 | 127.99 | 97 | 数字认证 | 2023-11-30 四 | 27.86 | 27.86 | 27.36 | 28.00 | 27.09 | -1.79% | 0.95% | 24867 | 6820万 | 71.65 | 73.87 | 124.09 | 98 | 数字认证 | 2023-11-29 三 | 28.17 | 28.23 | 27.86 | 28.38 | 27.81 | -1.31% | 0.73% | 19230 | 5391万 | 72.96 | 75.22 | 126.36 | 99 | 数字认证 | 2023-11-28 二 | 28.34 | 28.29 | 28.23 | 28.50 | 27.96 | -0.21% | 0.84% | 22099 | 6233万 | 73.93 | 76.22 | 128.04 | 100 | 数字认证 | 2023-11-27 一 | 27.75 | 27.86 | 28.29 | 29.00 | 27.70 | 1.54% | 1.25% | 32681 | 9271万 | 74.08 | 76.38 | 128.31 | 101 | 数字认证 | 2023-11-24 五 | 29.29 | 29.15 | 27.86 | 29.50 | 27.80 | -4.43% | 1.97% | 51702 | 14669万 | 72.96 | 75.22 | 126.36 | 102 | 数字认证 | 2023-11-23 四 | 28.30 | 28.45 | 29.15 | 30.00 | 27.76 | 2.46% | 2.90% | 75928 | 22170万 | 76.34 | 78.7 | 132.21 | 103 | 数字认证 | 2023-11-22 三 | 28.53 | 28.77 | 28.45 | 29.17 | 28.44 | -1.11% | 0.99% | 26048 | 7499万 | 74.5 | 76.81 | 129.03 | 104 | 数字认证 | 2023-11-21 二 | 29.15 | 29.10 | 28.77 | 29.32 | 28.68 | -1.13% | 1.14% | 29877 | 8664万 | 75.34 | 77.68 | 130.49 | 105 | 数字认证 | 2023-11-20 一 | 28.91 | 28.80 | 29.10 | 29.22 | 28.67 | 1.04% | 1.05% | 27572 | 7991万 | 76.2 | 78.57 | 131.98 | 106 | 数字认证 | 2023-11-17 五 | 28.99 | 29.01 | 28.80 | 29.00 | 28.47 | -0.72% | 1.23% | 32133 | 9211万 | 75.42 | 77.76 | 130.62 | 107 | 数字认证 | 2023-11-16 四 | 29.23 | 29.71 | 29.01 | 29.43 | 29.00 | -2.36% | 1.94% | 50865 | 14850万 | 75.97 | 78.33 | 131.57 | 108 | 数字认证 | 2023-11-15 三 | 29.06 | 29.02 | 29.71 | 29.75 | 28.59 | 2.38% | 3.02% | 79114 | 23102万 | 77.8 | 80.22 | 134.75 | 109 | 数字认证 | 2023-11-14 二 | 28.39 | 28.43 | 29.02 | 29.04 | 28.27 | 2.08% | 1.56% | 40804 | 11779万 | 75.99 | 78.35 | 131.62 | 110 | 数字认证 | 2023-11-13 一 | 28.03 | 27.75 | 28.43 | 28.50 | 27.80 | 2.45% | 1.33% | 34781 | 9849万 | 74.45 | 76.76 | 128.94 | 111 | 数字认证 | 2023-11-10 五 | 27.91 | 28.16 | 27.75 | 28.09 | 27.65 | -1.46% | 0.68% | 17778 | 4948万 | 72.67 | 74.92 | 125.86 | 112 | 数字认证 | 2023-11-09 四 | 28.28 | 28.22 | 28.16 | 28.56 | 27.75 | -0.21% | 1.19% | 31273 | 8797万 | 73.74 | 76.03 | 127.72 | 113 | 数字认证 | 2023-11-08 三 | 27.82 | 27.94 | 28.22 | 28.65 | 27.81 | 1.00% | 1.60% | 41914 | 11846万 | 73.9 | 76.19 | 127.99 | 114 | 数字认证 | 2023-11-07 二 | 27.74 | 27.74 | 27.94 | 27.98 | 27.52 | 0.72% | 1.26% | 33047 | 9188万 | 73.17 | 75.44 | 126.72 | 115 | 数字认证 | 2023-11-06 一 | 27.30 | 27.20 | 27.74 | 27.84 | 27.23 | 1.99% | 1.19% | 31204 | 8608万 | 72.64 | 74.9 | 125.81 | 116 | 数字认证 | 2023-11-03 五 | 26.90 | 27.09 | 27.20 | 27.51 | 26.90 | 0.41% | 1.12% | 29408 | 8021万 | 71.23 | 73.44 | 123.37 | 117 | 数字认证 | 2023-11-02 四 | 26.89 | 26.93 | 27.09 | 27.63 | 26.88 | 0.59% | 1.14% | 29759 | 8119万 | 70.94 | 73.14 | 122.87 | 118 | 数字认证 | 2023-11-01 三 | 27.00 | 27.12 | 26.93 | 27.36 | 26.81 | -0.70% | 0.69% | 18145 | 4904万 | 70.52 | 72.71 | 122.14 | 119 | 数字认证 | 2023-10-31 二 | 27.27 | 27.48 | 27.12 | 27.68 | 26.90 | -1.31% | 0.99% | 26015 | 7068万 | 71.02 | 73.22 | 123 | 120 | 数字认证 | 2023-10-30 一 | 26.75 | 26.77 | 27.48 | 27.78 | 26.72 | 2.65% | 1.43% | 37473 | 10251万 | 71.96 | 74.2 | 124.64 | 121 | 数字认证 | 2023-10-27 五 | 26.66 | 26.66 | 26.77 | 26.90 | 26.26 | 0.41% | 1.01% | 26396 | 7020万 | 70.1 | 72.28 | 121.42 | 122 | 数字认证 | 2023-10-26 四 | 26.33 | 26.56 | 26.66 | 26.78 | 26.20 | 0.38% | 0.91% | 23720 | 6300万 | 69.81 | 71.98 | 120.92 | 123 | 数字认证 | 2023-10-25 三 | 26.14 | 26.81 | 26.56 | 27.09 | 26.01 | -0.93% | 1.66% | 43543 | 11564万 | 69.55 | 71.71 | 120.46 | 124 | 数字认证 | 2023-10-24 二 | 25.98 | 25.86 | 26.81 | 27.33 | 25.78 | 3.67% | 1.41% | 36973 | 9829万 | 70.21 | 72.39 | 121.6 | 125 | 数字认证 | 2023-10-23 一 | 26.70 | 26.95 | 25.86 | 26.99 | 25.70 | -4.04% | 1.21% | 31760 | 8299万 | 67.72 | 69.82 | 66.33 | 126 | 数字认证 | 2023-10-20 五 | 27.75 | 27.94 | 26.95 | 28.05 | 26.94 | -3.54% | 1.04% | 27364 | 7475万 | 70.57 | 72.77 | 69.12 | 127 | 数字认证 | 2023-10-19 四 | 28.01 | 28.22 | 27.94 | 28.75 | 27.89 | -0.99% | 1.03% | 26875 | 7623万 | 73.17 | 75.44 | 71.66 | 128 | 数字认证 | 2023-10-18 三 | 28.32 | 28.48 | 28.22 | 28.43 | 27.56 | -0.91% | 1.10% | 28776 | 8042万 | 73.9 | 76.19 | 72.38 | 129 | 数字认证 | 2023-10-17 二 | 28.16 | 28.03 | 28.48 | 28.76 | 28.07 | 1.61% | 1.37% | 35818 | 10189万 | 74.58 | 76.9 | 73.05 | 130 | 数字认证 | 2023-10-16 一 | 28.73 | 28.74 | 28.03 | 28.73 | 27.54 | -2.47% | 1.55% | 40610 | 11367万 | 73.4 | 75.68 | 71.89 | 131 | 数字认证 | 2023-10-13 五 | 29.90 | 30.00 | 28.74 | 30.02 | 28.31 | -4.20% | 2.04% | 53420 | 15520万 | 75.26 | 77.6 | 73.71 | 132 | 数字认证 | 2023-10-12 四 | 30.20 | 30.15 | 30.00 | 30.28 | 29.89 | -0.50% | 0.85% | 22346 | 6706万 | 78.56 | 81 | 76.95 | 133 | 数字认证 | 2023-10-11 三 | 30.05 | 30.16 | 30.15 | 30.44 | 29.65 | -0.03% | 1.31% | 34422 | 10372万 | 78.95 | 81.41 | 77.33 | 134 | 数字认证 | 2023-10-10 二 | 29.40 | 29.47 | 30.16 | 30.36 | 29.40 | 2.34% | 1.55% | 40600 | 12191万 | 78.98 | 81.43 | 77.36 | 135 | 数字认证 | 2023-10-09 一 | 29.69 | 29.69 | 29.47 | 29.69 | 29.23 | -0.74% | 0.78% | 20480 | 6030万 | 77.17 | 79.57 | 75.59 | 136 | 数字认证 | 2023-09-28 四 | 29.60 | 29.50 | 29.69 | 29.78 | 29.44 | 0.64% | 0.92% | 24061 | 7130万 | 77.75 | 80.16 | 76.15 | 137 | 数字认证 | 2023-09-27 三 | 29.66 | 29.75 | 29.50 | 29.93 | 29.42 | -0.84% | 0.94% | 24678 | 7334万 | 77.25 | 79.65 | 75.66 | 138 | 数字认证 | 2023-09-26 二 | 29.77 | 30.01 | 29.75 | 30.20 | 29.70 | -0.87% | 0.87% | 22746 | 6810万 | 77.91 | 80.33 | 76.3 | 139 | 数字认证 | 2023-09-25 一 | 30.30 | 30.41 | 30.01 | 30.45 | 29.83 | -1.32% | 1.01% | 26380 | 7934万 | 78.59 | 81.03 | 76.97 | 140 | 数字认证 | 2023-09-22 五 | 29.69 | 29.87 | 30.41 | 30.45 | 29.58 | 1.81% | 1.14% | 29969 | 9038万 | 79.63 | 82.11 | 78 | 141 | 数字认证 | 2023-09-21 四 | 29.69 | 29.79 | 29.87 | 30.29 | 29.48 | 0.27% | 0.85% | 22209 | 6658万 | 78.22 | 80.65 | 76.61 | 142 | 数字认证 | 2023-09-20 三 | 30.41 | 30.69 | 29.79 | 30.71 | 29.79 | -2.93% | 1.22% | 31995 | 9671万 | 78.01 | 80.43 | 76.41 | 143 | 数字认证 | 2023-09-19 二 | 30.14 | 30.21 | 30.69 | 31.10 | 29.65 | 1.59% | 1.91% | 49912 | 15220万 | 80.37 | 82.86 | 78.72 | 144 | 数字认证 | 2023-09-18 一 | 30.08 | 30.39 | 30.21 | 30.46 | 30.01 | -0.59% | 0.88% | 23140 | 7002万 | 79.11 | 81.57 | 77.48 | 145 | 数字认证 | 2023-09-15 五 | 30.10 | 30.03 | 30.39 | 30.68 | 29.64 | 1.20% | 1.18% | 30819 | 9278万 | 79.58 | 82.05 | 77.95 | 146 | 数字认证 | 2023-09-14 四 | 30.44 | 30.43 | 30.03 | 30.59 | 29.73 | -1.31% | 1.25% | 32786 | 9858万 | 78.64 | 81.08 | 77.02 | 147 | 数字认证 | 2023-09-13 三 | 31.65 | 32.00 | 30.43 | 31.75 | 30.21 | -4.91% | 2.78% | 72777 | 22346万 | 79.69 | 82.16 | 78.05 | 148 | 数字认证 | 2023-09-12 二 | 31.63 | 32.14 | 32.00 | 32.54 | 31.63 | -0.44% | 2.45% | 64236 | 20553万 | 83.8 | 86.4 | 82.08 | 149 | 数字认证 | 2023-09-11 一 | 32.90 | 32.20 | 32.14 | 33.09 | 32.14 | -0.19% | 4.24% | 111035 | 36167万 | 84.17 | 86.78 | 82.43 | 150 | 数字认证 | 2023-09-08 五 | 31.73 | 31.66 | 32.20 | 32.37 | 31.35 | 1.71% | 2.83% | 74132 | 23716万 | 84.32 | 86.94 | 82.59 | 151 | 数字认证 | 2023-09-07 四 | 31.53 | 31.69 | 31.66 | 32.12 | 31.36 | -0.09% | 1.99% | 52016 | 16517万 | 82.91 | 85.48 | 81.2 | 152 | 数字认证 | 2023-09-06 三 | 31.20 | 31.40 | 31.69 | 31.85 | 30.65 | 0.92% | 1.73% | 45385 | 14252万 | 82.99 | 85.56 | 81.28 | 153 | 数字认证 | 2023-09-05 二 | 31.80 | 32.01 | 31.40 | 32.00 | 31.16 | -1.91% | 1.84% | 48195 | 15216万 | 82.23 | 84.78 | 80.54 | 154 | 数字认证 | 2023-09-04 一 | 31.16 | 30.94 | 32.01 | 32.07 | 30.50 | 3.46% | 2.68% | 70167 | 21981万 | 83.82 | 86.43 | 82.1 | 155 | 数字认证 | 2023-09-01 五 | 32.16 | 32.00 | 30.94 | 32.16 | 30.85 | -3.31% | 1.96% | 51245 | 16085万 | 81.02 | 83.54 | 79.36 | 156 | 数字认证 | 2023-08-31 四 | 32.26 | 32.56 | 32.00 | 32.31 | 31.61 | -1.72% | 2.21% | 57831 | 18478万 | 83.8 | 86.4 | 82.08 | 157 | 数字认证 | 2023-08-30 三 | 31.19 | 31.06 | 32.56 | 32.86 | 30.79 | 4.83% | 4.23% | 110844 | 35671万 | 85.27 | 87.91 | 83.51 | 158 | 数字认证 | 2023-08-29 二 | 29.55 | 29.68 | 31.06 | 31.30 | 29.32 | 4.65% | 2.82% | 73921 | 22736万 | 81.34 | 83.86 | 79.66 | 159 | 数字认证 | 2023-08-28 一 | 32.30 | 30.06 | 29.68 | 32.90 | 29.40 | -1.26% | 3.04% | 79688 | 24679万 | 77.72 | 80.14 | 76.12 | 160 | 数字认证 | 2023-08-25 五 | 32.00 | 32.63 | 30.06 | 32.41 | 29.61 | -7.88% | 3.80% | 99386 | 30746万 | 78.72 | 81.16 | 77.1 | 161 | 数字认证 | 2023-08-23 三 | 32.03 | 32.42 | 32.47 | 33.48 | 31.82 | 0.15% | 4.04% | 105903 | 34647万 | 85.03 | 87.67 | 85.58 | 162 | 数字认证 | 2023-08-22 二 | 31.51 | 31.06 | 32.42 | 32.46 | 31.14 | 4.38% | 3.51% | 92026 | 29338万 | 84.9 | 87.53 | 85.45 |
|
行情刷新 | 流通股东
|