| 股票名称 | 代码 300638 | 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 | 广和通 | 2024-04-26 五 | 15.66 | 15.69 | 16.23 | 16.25 | 15.62 | 3.44% | 4.18% | 221740 | 35608万 | 86.17 | 124.28 | 22.05 | 2 | 广和通 | 2024-04-25 四 | 15.65 | 15.72 | 15.69 | 15.95 | 15.49 | -0.19% | 2.54% | 134986 | 21251万 | 83.3 | 120.15 | 21.32 | 3 | 广和通 | 2024-04-24 三 | 15.33 | 15.29 | 15.72 | 15.74 | 15.18 | 2.81% | 2.94% | 156211 | 24302万 | 83.46 | 120.37 | 21.36 | 4 | 广和通 | 2024-04-23 二 | 15.31 | 15.15 | 15.29 | 15.54 | 15.13 | 0.92% | 2.45% | 130301 | 19968万 | 81.18 | 117.08 | 20.78 | 5 | 广和通 | 2024-04-22 一 | 14.87 | 15.13 | 15.15 | 15.24 | 14.53 | 0.13% | 2.11% | 112044 | 16781万 | 80.44 | 116.01 | 20.59 | 6 | 广和通 | 2024-04-19 五 | 15.31 | 15.46 | 15.13 | 15.41 | 14.92 | -2.13% | 2.57% | 136413 | 20657万 | 80.33 | 115.86 | 20.56 | 7 | 广和通 | 2024-04-18 四 | 15.23 | 15.38 | 15.46 | 15.80 | 14.94 | 0.52% | 3.45% | 183296 | 28297万 | 82.08 | 118.38 | 21.01 | 8 | 广和通 | 2024-04-17 三 | 14.77 | 14.41 | 15.38 | 15.41 | 14.75 | 6.73% | 3.38% | 179322 | 27120万 | 81.66 | 117.77 | 20.9 | 9 | 广和通 | 2024-04-16 二 | 15.20 | 15.40 | 14.41 | 15.54 | 14.38 | -6.43% | 3.89% | 206400 | 30429万 | 76.51 | 110.34 | 19.58 | 10 | 广和通 | 2024-04-15 一 | 15.35 | 15.38 | 15.40 | 15.88 | 15.05 | 0.13% | 3.59% | 190583 | 29469万 | 81.76 | 117.92 | 20.93 | 11 | 广和通 | 2024-04-12 五 | 15.47 | 15.51 | 15.38 | 15.77 | 15.34 | -0.84% | 3.11% | 164990 | 25668万 | 81.66 | 117.78 | 20.9 | 12 | 广和通 | 2024-04-11 四 | 15.30 | 15.40 | 15.51 | 15.88 | 15.22 | 0.71% | 2.75% | 146047 | 22855万 | 82.35 | 118.78 | 21.08 | 13 | 广和通 | 2024-04-10 三 | 15.93 | 15.99 | 15.40 | 15.93 | 15.17 | -3.69% | 3.29% | 174541 | 27027万 | 81.76 | 117.93 | 20.93 | 14 | 广和通 | 2024-04-09 二 | 15.66 | 15.55 | 15.99 | 16.08 | 15.63 | 2.83% | 3.34% | 177591 | 28170万 | 84.9 | 122.45 | 21.73 | 15 | 广和通 | 2024-04-08 一 | 16.03 | 16.19 | 15.55 | 16.17 | 15.51 | -3.95% | 4.23% | 224321 | 35384万 | 82.56 | 119.08 | 21.13 | 16 | 广和通 | 2024-04-03 三 | 17.12 | 17.24 | 16.19 | 17.25 | 16.10 | -6.09% | 6.00% | 318407 | 52222万 | 85.96 | 123.98 | 22 | 17 | 广和通 | 2024-04-02 二 | 17.62 | 17.90 | 17.24 | 17.75 | 17.11 | -3.69% | 5.69% | 302270 | 52320万 | 91.53 | 132.02 | 23.43 | 18 | 广和通 | 2024-04-01 一 | 17.40 | 17.31 | 17.90 | 17.91 | 17.06 | 3.41% | 7.92% | 420760 | 73505万 | 95.04 | 137.08 | 24.32 | 19 | 广和通 | 2024-03-29 五 | 16.01 | 15.50 | 17.31 | 17.36 | 15.85 | 11.68% | 7.31% | 388067 | 64264万 | 91.91 | 132.56 | 23.52 | 20 | 广和通 | 2024-03-28 四 | 15.24 | 15.15 | 15.50 | 15.79 | 15.17 | 2.31% | 3.01% | 159880 | 24765万 | 82.3 | 118.7 | 21.06 | 21 | 广和通 | 2024-03-27 三 | 16.41 | 16.22 | 15.15 | 16.46 | 15.11 | -6.60% | 3.73% | 197781 | 30792万 | 80.44 | 116.02 | 20.59 | 22 | 广和通 | 2024-03-26 二 | 16.86 | 16.72 | 16.22 | 17.03 | 16.05 | -2.99% | 4.06% | 215347 | 35416万 | 86.12 | 124.21 | 22.04 | 23 | 广和通 | 2024-03-25 一 | 17.20 | 17.31 | 16.72 | 17.40 | 16.70 | -3.41% | 2.54% | 134903 | 23021万 | 88.77 | 128.04 | 23.98 | 24 | 广和通 | 2024-03-22 五 | 17.35 | 17.43 | 17.31 | 17.59 | 17.05 | -0.69% | 2.75% | 146000 | 25279万 | 91.91 | 132.56 | 24.83 | 25 | 广和通 | 2024-03-21 四 | 17.40 | 17.43 | 17.43 | 17.78 | 17.36 | 0.00% | 3.08% | 163546 | 28681万 | 92.54 | 133.48 | 25 | 26 | 广和通 | 2024-03-20 三 | 17.46 | 17.47 | 17.43 | 17.54 | 17.15 | -0.23% | 2.56% | 135903 | 23603万 | 92.54 | 133.48 | 25 | 27 | 广和通 | 2024-03-19 二 | 17.22 | 17.35 | 17.47 | 17.77 | 17.09 | 0.69% | 4.10% | 217462 | 38014万 | 92.75 | 133.79 | 25.06 | 28 | 广和通 | 2024-03-18 一 | 17.21 | 17.10 | 17.35 | 17.38 | 16.96 | 1.46% | 3.12% | 165642 | 28513万 | 92.12 | 132.87 | 24.89 | 29 | 广和通 | 2024-03-15 五 | 16.88 | 16.88 | 17.10 | 17.12 | 16.65 | 1.30% | 2.38% | 126425 | 21328万 | 90.79 | 130.95 | 24.53 | 30 | 广和通 | 2024-03-14 四 | 17.09 | 17.24 | 16.88 | 17.33 | 16.61 | -2.09% | 3.31% | 175903 | 29788万 | 89.62 | 129.27 | 24.21 | 31 | 广和通 | 2024-03-08 五 | 16.40 | 16.35 | 17.16 | 17.32 | 16.28 | 4.95% | 4.01% | 212852 | 35894万 | 91.11 | 131.41 | 24.61 | 32 | 广和通 | 2024-03-07 四 | 16.90 | 16.69 | 16.35 | 17.13 | 16.32 | -2.04% | 3.37% | 179177 | 29944万 | 86.81 | 125.21 | 23.45 | 33 | 广和通 | 2024-03-06 三 | 16.60 | 16.73 | 16.69 | 16.96 | 16.40 | -0.24% | 2.60% | 137847 | 23041万 | 88.61 | 127.81 | 23.94 | 34 | 广和通 | 2024-03-05 二 | 16.90 | 17.10 | 16.73 | 17.05 | 16.55 | -2.16% | 3.63% | 192498 | 32373万 | 88.83 | 128.12 | 24 | 35 | 广和通 | 2024-03-04 一 | 17.35 | 17.26 | 17.10 | 17.58 | 16.70 | -0.93% | 5.47% | 290551 | 49673万 | 90.79 | 130.95 | 24.53 | 36 | 广和通 | 2024-03-01 五 | 16.39 | 16.36 | 17.26 | 17.57 | 16.31 | 5.50% | 6.49% | 344594 | 58862万 | 91.64 | 132.18 | 24.76 | 37 | 广和通 | 2024-02-29 四 | 15.53 | 15.55 | 16.36 | 16.37 | 15.52 | 5.21% | 3.48% | 184597 | 29733万 | 86.86 | 125.29 | 23.47 | 38 | 广和通 | 2024-02-28 三 | 16.94 | 16.78 | 15.55 | 17.04 | 15.55 | -7.33% | 5.02% | 266501 | 43608万 | 82.56 | 119.08 | 22.3 | 39 | 广和通 | 2024-02-27 二 | 15.86 | 15.85 | 16.78 | 16.80 | 15.78 | 5.87% | 4.07% | 216049 | 35287万 | 89.09 | 128.5 | 24.07 | 40 | 广和通 | 2024-02-26 一 | 15.84 | 16.00 | 15.85 | 16.10 | 15.73 | -0.94% | 3.17% | 168362 | 26753万 | 84.15 | 121.38 | 22.73 | 41 | 广和通 | 2024-02-23 五 | 16.06 | 15.65 | 16.00 | 16.10 | 15.55 | 2.24% | 3.31% | 175526 | 27729万 | 84.95 | 122.53 | 22.95 | 42 | 广和通 | 2024-02-22 四 | 15.20 | 15.11 | 15.65 | 15.72 | 15.15 | 3.57% | 3.02% | 160214 | 24888万 | 83.09 | 119.85 | 22.45 | 43 | 广和通 | 2024-02-21 三 | 14.94 | 15.12 | 15.11 | 15.77 | 14.85 | -0.07% | 3.22% | 170795 | 26171万 | 80.22 | 115.71 | 21.67 | 44 | 广和通 | 2024-02-20 二 | 15.09 | 15.22 | 15.12 | 15.22 | 14.82 | -0.66% | 2.48% | 131802 | 19763万 | 80.28 | 115.79 | 21.69 | 45 | 广和通 | 2024-02-19 一 | 15.08 | 14.92 | 15.22 | 15.38 | 14.81 | 2.01% | 4.33% | 229722 | 34619万 | 80.81 | 116.56 | 21.83 | 46 | 广和通 | 2024-02-08 四 | 13.89 | 14.02 | 14.92 | 15.25 | 13.89 | 6.42% | 4.36% | 231299 | 34290万 | 79.22 | 114.26 | 21.4 | 47 | 广和通 | 2024-02-07 三 | 13.39 | 13.30 | 14.02 | 14.41 | 13.39 | 5.41% | 4.10% | 217823 | 30509万 | 74.44 | 107.37 | 20.11 | 48 | 广和通 | 2024-02-06 二 | 11.95 | 12.06 | 13.30 | 13.53 | 11.88 | 10.28% | 3.97% | 210968 | 26845万 | 70.61 | 101.85 | 19.08 | 49 | 广和通 | 2024-02-05 一 | 12.93 | 13.12 | 12.06 | 13.07 | 11.62 | -8.08% | 4.25% | 225463 | 27664万 | 64.03 | 92.36 | 17.3 | 50 | 广和通 | 2024-02-02 五 | 13.77 | 13.70 | 13.12 | 14.11 | 12.61 | -4.23% | 3.50% | 185801 | 24801万 | 69.66 | 100.47 | 18.82 | 51 | 广和通 | 2024-02-01 四 | 13.82 | 13.77 | 13.70 | 14.21 | 13.51 | -0.51% | 2.34% | 123985 | 17136万 | 72.74 | 104.92 | 19.65 | 52 | 广和通 | 2024-01-31 三 | 14.45 | 14.46 | 13.77 | 14.67 | 13.77 | -4.77% | 2.03% | 107891 | 15261万 | 73.11 | 105.45 | 19.75 | 53 | 广和通 | 2024-01-30 二 | 14.70 | 14.66 | 14.46 | 15.06 | 14.45 | -1.36% | 2.07% | 109871 | 16234万 | 76.77 | 110.74 | 20.74 | 54 | 广和通 | 2024-01-29 一 | 15.19 | 15.26 | 14.66 | 15.43 | 14.66 | -3.93% | 2.25% | 119592 | 17821万 | 77.84 | 112.27 | 21.03 | 55 | 广和通 | 2024-01-26 五 | 15.85 | 15.90 | 15.26 | 15.90 | 15.20 | -4.03% | 2.00% | 106274 | 16521万 | 81.02 | 116.86 | 21.89 | 56 | 广和通 | 2024-01-25 四 | 15.31 | 15.23 | 15.90 | 15.92 | 15.04 | 4.40% | 2.67% | 141950 | 22154万 | 84.42 | 121.76 | 22.81 | 57 | 广和通 | 2024-01-24 三 | 15.40 | 15.33 | 15.23 | 15.50 | 14.68 | -0.65% | 2.83% | 147953 | 22212万 | 79.66 | 116.63 | 21.84 | 58 | 广和通 | 2024-01-23 二 | 15.24 | 15.22 | 15.33 | 15.45 | 15.10 | 0.72% | 2.02% | 105566 | 16149万 | 80.18 | 117.4 | 21.99 | 59 | 广和通 | 2024-01-22 一 | 16.13 | 16.15 | 15.22 | 16.35 | 15.14 | -5.76% | 2.18% | 113890 | 17892万 | 79.61 | 116.56 | 21.83 | 60 | 广和通 | 2024-01-19 五 | 16.35 | 16.40 | 16.15 | 16.55 | 16.12 | -1.52% | 1.35% | 67626 | 11016万 | 81.19 | 123.68 | 23.16 | 61 | 广和通 | 2024-01-18 四 | 16.20 | 16.21 | 16.40 | 16.41 | 15.80 | 1.17% | 2.10% | 105554 | 16979万 | 82.44 | 125.59 | 23.52 | 62 | 广和通 | 2024-01-17 三 | 16.69 | 16.69 | 16.21 | 16.79 | 16.21 | -2.88% | 1.57% | 79040 | 13055万 | 81.49 | 124.14 | 23.25 | 63 | 广和通 | 2024-01-16 二 | 17.08 | 17.13 | 16.69 | 17.10 | 16.34 | -2.57% | 3.36% | 168866 | 28100万 | 83.9 | 127.81 | 23.94 | 64 | 广和通 | 2024-01-15 一 | 16.87 | 16.70 | 17.13 | 17.23 | 16.65 | 2.57% | 3.56% | 179060 | 30511万 | 86.11 | 131.18 | 24.57 | 65 | 广和通 | 2024-01-12 五 | 16.92 | 16.98 | 16.70 | 16.96 | 16.66 | -1.65% | 1.37% | 68962 | 11590万 | 83.95 | 127.89 | 23.95 | 66 | 广和通 | 2024-01-11 四 | 16.56 | 16.65 | 16.98 | 17.15 | 16.49 | 1.98% | 1.50% | 75267 | 12715万 | 85.36 | 130.03 | 24.35 | 67 | 广和通 | 2024-01-10 三 | 16.75 | 16.81 | 16.65 | 16.94 | 16.40 | -0.95% | 1.53% | 77058 | 12851万 | 83.7 | 127.51 | 23.88 | 68 | 广和通 | 2024-01-09 二 | 17.02 | 17.02 | 16.81 | 17.37 | 16.60 | -1.23% | 2.15% | 107948 | 18221万 | 84.51 | 128.73 | 24.11 | 69 | 广和通 | 2024-01-08 一 | 17.49 | 17.46 | 17.02 | 17.56 | 17.00 | -2.52% | 1.60% | 80210 | 13731万 | 85.56 | 130.34 | 24.41 | 70 | 广和通 | 2024-01-05 五 | 18.04 | 18.05 | 17.46 | 18.16 | 17.33 | -3.27% | 2.33% | 117113 | 20720万 | 87.77 | 133.71 | 25.04 | 71 | 广和通 | 2024-01-04 四 | 18.05 | 18.04 | 18.05 | 18.34 | 17.89 | 0.06% | 1.37% | 68753 | 12419万 | 90.74 | 138.23 | 25.89 | 72 | 广和通 | 2024-01-03 三 | 18.68 | 18.75 | 18.04 | 18.72 | 17.81 | -3.79% | 2.04% | 102661 | 18655万 | 90.69 | 138.15 | 25.87 | 73 | 广和通 | 2024-01-02 二 | 18.88 | 19.03 | 18.75 | 18.95 | 18.60 | -1.47% | 1.75% | 88033 | 16525万 | 94.26 | 143.59 | 26.89 | 74 | 广和通 | 2023-12-29 五 | 18.25 | 18.19 | 19.03 | 19.04 | 18.19 | 4.62% | 2.41% | 121302 | 22739万 | 95.67 | 145.73 | 27.29 | 75 | 广和通 | 2023-12-28 四 | 18.00 | 18.68 | 18.19 | 18.38 | 17.23 | -2.62% | 4.52% | 227409 | 41188万 | 91.44 | 139.3 | 26.09 | 76 | 广和通 | 2023-12-27 三 | 18.50 | 18.47 | 18.68 | 18.75 | 18.38 | 1.14% | 1.12% | 56501 | 10481万 | 93.91 | 143.05 | 26.79 | 77 | 广和通 | 2023-12-26 二 | 18.98 | 18.97 | 18.47 | 18.98 | 18.42 | -2.64% | 1.22% | 61420 | 11385万 | 92.85 | 141.44 | 26.49 | 78 | 广和通 | 2023-12-25 一 | 18.96 | 18.84 | 18.97 | 19.28 | 18.78 | 0.69% | 1.00% | 50114 | 9543万 | 95.36 | 145.27 | 27.21 | 79 | 广和通 | 2023-12-22 五 | 19.25 | 19.26 | 18.84 | 19.29 | 18.75 | -2.18% | 1.48% | 74555 | 14140万 | 94.71 | 144.28 | 27.02 | 80 | 广和通 | 2023-12-21 四 | 19.18 | 19.30 | 19.26 | 19.54 | 18.90 | -0.21% | 1.73% | 86999 | 16661万 | 96.82 | 147.49 | 27.62 | 81 | 广和通 | 2023-12-20 三 | 19.67 | 19.67 | 19.30 | 19.70 | 19.27 | -1.88% | 0.99% | 49561 | 9628万 | 97.02 | 147.8 | 27.68 | 82 | 广和通 | 2023-12-19 二 | 19.51 | 19.57 | 19.67 | 19.85 | 19.30 | 0.51% | 1.18% | 59321 | 11597万 | 98.88 | 150.63 | 28.21 | 83 | 广和通 | 2023-12-18 一 | 19.80 | 19.83 | 19.57 | 19.93 | 19.47 | -1.31% | 1.19% | 59617 | 11728万 | 98.38 | 149.87 | 28.07 | 84 | 广和通 | 2023-12-15 五 | 20.32 | 20.20 | 19.83 | 20.54 | 19.80 | -1.83% | 1.40% | 70416 | 14118万 | 99.69 | 151.86 | 28.44 | 85 | 广和通 | 2023-12-14 四 | 20.47 | 20.42 | 20.20 | 20.76 | 20.19 | -1.08% | 1.15% | 57976 | 11834万 | 101.55 | 154.69 | 28.97 | 86 | 广和通 | 2023-12-13 三 | 20.54 | 20.64 | 20.42 | 20.66 | 20.28 | -1.07% | 1.52% | 76361 | 15620万 | 102.65 | 156.38 | 29.29 | 87 | 广和通 | 2023-12-12 二 | 20.30 | 20.36 | 20.64 | 20.85 | 20.13 | 1.38% | 2.43% | 122179 | 25149万 | 103.76 | 158.06 | 29.6 | 88 | 广和通 | 2023-12-11 一 | 19.92 | 20.03 | 20.36 | 20.38 | 19.73 | 1.65% | 2.26% | 113624 | 22749万 | 102.35 | 155.92 | 29.2 | 89 | 广和通 | 2023-12-08 五 | 19.61 | 19.64 | 20.03 | 20.15 | 19.55 | 1.99% | 2.13% | 106864 | 21298万 | 100.69 | 153.39 | 28.73 | 90 | 广和通 | 2023-12-07 四 | 19.30 | 19.45 | 19.64 | 19.78 | 19.30 | 0.98% | 1.38% | 69308 | 13519万 | 98.73 | 150.76 | 28.24 | 91 | 广和通 | 2023-12-06 三 | 19.36 | 19.43 | 19.45 | 19.62 | 19.26 | 0.10% | 1.67% | 83984 | 16311万 | 97.78 | 149.31 | 27.96 | 92 | 广和通 | 2023-12-05 二 | 20.21 | 20.38 | 19.43 | 20.25 | 19.39 | -4.66% | 2.17% | 109167 | 21493万 | 97.68 | 149.15 | 27.94 | 93 | 广和通 | 2023-12-04 一 | 20.36 | 20.42 | 20.38 | 20.74 | 20.21 | -0.20% | 2.08% | 104498 | 21405万 | 102.45 | 156.44 | 29.3 | 94 | 广和通 | 2023-12-01 五 | 20.04 | 19.92 | 20.42 | 20.52 | 19.72 | 2.51% | 2.05% | 103230 | 20851万 | 102.65 | 156.75 | 29.36 | 95 | 广和通 | 2023-11-30 四 | 20.09 | 20.17 | 19.92 | 20.20 | 19.73 | -1.24% | 1.43% | 71789 | 14277万 | 100.14 | 152.91 | 28.64 | 96 | 广和通 | 2023-11-29 三 | 20.32 | 20.27 | 20.17 | 20.46 | 20.06 | -0.49% | 1.91% | 95795 | 19386万 | 101.4 | 154.83 | 29 | 97 | 广和通 | 2023-11-28 二 | 19.88 | 19.95 | 20.27 | 20.52 | 19.76 | 1.60% | 2.88% | 141825 | 28688万 | 99.86 | 155.6 | 29.14 | 98 | 广和通 | 2023-11-27 一 | 19.65 | 19.86 | 19.95 | 20.30 | 19.65 | 0.45% | 2.77% | 136285 | 27206万 | 98.29 | 153.14 | 28.68 | 99 | 广和通 | 2023-11-24 五 | 20.30 | 20.29 | 19.86 | 20.35 | 19.67 | -2.12% | 2.01% | 99003 | 19682万 | 97.84 | 152.45 | 28.55 | 100 | 广和通 | 2023-11-23 四 | 20.05 | 20.00 | 20.29 | 20.35 | 19.88 | 1.45% | 1.81% | 89219 | 17980万 | 99.96 | 155.75 | 29.17 | 101 | 广和通 | 2023-11-22 三 | 20.72 | 20.85 | 20.00 | 20.83 | 19.95 | -4.08% | 3.54% | 174496 | 35215万 | 98.53 | 153.53 | 28.75 | 102 | 广和通 | 2023-11-21 二 | 21.51 | 21.49 | 20.85 | 21.63 | 20.78 | -2.98% | 3.05% | 150134 | 31548万 | 102.72 | 160.05 | 29.98 | 103 | 广和通 | 2023-11-20 一 | 21.70 | 21.69 | 21.49 | 21.71 | 21.36 | -0.92% | 1.98% | 97462 | 20944万 | 105.87 | 164.96 | 30.9 | 104 | 广和通 | 2023-11-17 五 | 21.50 | 21.62 | 21.69 | 21.82 | 21.43 | 0.32% | 1.34% | 66159 | 14284万 | 106.86 | 166.5 | 31.18 | 105 | 广和通 | 2023-11-16 四 | 21.85 | 21.92 | 21.62 | 22.01 | 21.59 | -1.37% | 1.42% | 69737 | 15158万 | 106.51 | 165.96 | 31.08 | 106 | 广和通 | 2023-11-15 三 | 22.10 | 21.90 | 21.92 | 22.32 | 21.81 | 0.09% | 1.93% | 95198 | 20969万 | 107.99 | 168.27 | 31.52 | 107 | 广和通 | 2023-11-14 二 | 21.50 | 21.39 | 21.90 | 21.95 | 21.36 | 2.38% | 2.33% | 114846 | 24988万 | 107.89 | 168.11 | 31.49 | 108 | 广和通 | 2023-11-13 一 | 21.24 | 21.20 | 21.39 | 21.70 | 21.18 | 0.90% | 2.10% | 103268 | 22134万 | 105.38 | 164.2 | 30.75 | 109 | 广和通 | 2023-11-10 五 | 21.23 | 21.36 | 21.20 | 21.53 | 21.10 | -0.75% | 1.29% | 63584 | 13509万 | 104.45 | 162.74 | 30.48 | 110 | 广和通 | 2023-11-09 四 | 21.57 | 21.57 | 21.36 | 21.73 | 21.26 | -0.97% | 1.80% | 88674 | 18987万 | 105.23 | 163.97 | 30.71 | 111 | 广和通 | 2023-11-08 三 | 21.56 | 21.60 | 21.57 | 22.08 | 21.40 | -0.14% | 3.26% | 160821 | 34924万 | 106.27 | 165.58 | 31.01 | 112 | 广和通 | 2023-11-07 二 | 21.28 | 21.30 | 21.60 | 22.09 | 21.18 | 1.41% | 3.54% | 174359 | 37776万 | 106.42 | 165.81 | 31.06 | 113 | 广和通 | 2023-11-06 一 | 21.14 | 20.92 | 21.30 | 21.43 | 20.82 | 1.82% | 3.54% | 174602 | 36936万 | 104.94 | 163.51 | 30.62 | 114 | 广和通 | 2023-11-03 五 | 20.32 | 20.20 | 20.92 | 21.15 | 20.20 | 3.56% | 3.60% | 177488 | 37016万 | 103.07 | 160.59 | 30.08 | 115 | 广和通 | 2023-11-02 四 | 20.64 | 20.52 | 20.20 | 20.77 | 20.12 | -1.56% | 3.04% | 149919 | 30696万 | 99.52 | 155.06 | 29.04 | 116 | 广和通 | 2023-11-01 三 | 20.81 | 20.75 | 20.52 | 21.10 | 20.48 | -1.11% | 2.30% | 113265 | 23423万 | 101.1 | 157.52 | 29.5 | 117 | 广和通 | 2023-10-31 二 | 21.30 | 21.06 | 20.75 | 21.45 | 20.53 | -1.47% | 4.39% | 216079 | 44937万 | 102.23 | 159.28 | 29.83 | 118 | 广和通 | 2023-10-30 一 | 19.70 | 19.06 | 21.06 | 21.18 | 19.55 | 10.49% | 8.47% | 417198 | 85595万 | 103.76 | 161.66 | 30.28 | 119 | 广和通 | 2023-10-27 五 | 18.77 | 18.86 | 19.06 | 19.11 | 18.46 | 1.06% | 2.54% | 125236 | 23551万 | 93.9 | 146.31 | 31.58 | 120 | 广和通 | 2023-10-26 四 | 17.91 | 18.14 | 18.86 | 18.97 | 17.90 | 3.97% | 3.49% | 171903 | 31822万 | 92.92 | 144.78 | 31.24 | 121 | 广和通 | 2023-10-25 三 | 18.17 | 17.96 | 18.14 | 18.47 | 17.88 | 1.00% | 2.46% | 121209 | 22044万 | 89.37 | 139.25 | 30.05 | 122 | 广和通 | 2023-10-24 二 | 17.84 | 17.88 | 17.96 | 18.30 | 17.65 | 0.45% | 1.57% | 77422 | 13908万 | 88.48 | 137.87 | 29.75 | 123 | 广和通 | 2023-10-23 一 | 18.20 | 18.21 | 17.88 | 18.41 | 17.78 | -1.81% | 1.42% | 70017 | 12628万 | 88.09 | 137.25 | 29.62 | 124 | 广和通 | 2023-10-20 五 | 18.88 | 19.04 | 18.21 | 19.22 | 18.17 | -4.36% | 1.68% | 82907 | 15369万 | 89.71 | 139.79 | 30.17 | 125 | 广和通 | 2023-10-19 四 | 19.06 | 19.22 | 19.04 | 19.52 | 19.02 | -0.94% | 1.23% | 60617 | 11679万 | 93.8 | 146.16 | 31.54 | 126 | 广和通 | 2023-10-18 三 | 19.59 | 19.60 | 19.22 | 19.70 | 19.00 | -1.94% | 1.39% | 68556 | 13247万 | 94.69 | 147.54 | 31.84 | 127 | 广和通 | 2023-10-17 二 | 19.72 | 19.83 | 19.60 | 19.92 | 19.43 | -1.16% | 1.20% | 59164 | 11589万 | 96.56 | 150.46 | 32.47 | 128 | 广和通 | 2023-10-16 一 | 20.12 | 20.16 | 19.83 | 20.23 | 19.69 | -1.64% | 1.38% | 68105 | 13554万 | 97.7 | 152.22 | 32.85 | 129 | 广和通 | 2023-10-13 五 | 20.00 | 20.12 | 20.16 | 20.34 | 19.87 | 0.20% | 1.55% | 76380 | 15395万 | 99.32 | 154.76 | 33.4 | 130 | 广和通 | 2023-10-12 四 | 20.29 | 20.17 | 20.12 | 20.35 | 20.00 | -0.25% | 1.28% | 63278 | 12742万 | 99.12 | 154.45 | 33.33 | 131 | 广和通 | 2023-10-11 三 | 19.90 | 19.81 | 20.17 | 20.40 | 19.72 | 1.82% | 2.48% | 122322 | 24637万 | 99.37 | 154.83 | 33.41 | 132 | 广和通 | 2023-10-10 二 | 19.68 | 19.71 | 19.81 | 20.08 | 19.67 | 0.51% | 1.40% | 69143 | 13746万 | 97.6 | 152.07 | 32.82 | 133 | 广和通 | 2023-10-09 一 | 19.40 | 19.57 | 19.71 | 19.83 | 19.36 | 0.72% | 1.49% | 73619 | 14462万 | 97.1 | 151.3 | 32.65 | 134 | 广和通 | 2023-09-28 四 | 19.19 | 19.06 | 19.57 | 19.63 | 19.06 | 2.68% | 1.87% | 92321 | 17938万 | 96.42 | 150.23 | 32.42 | 135 | 广和通 | 2023-09-27 三 | 19.01 | 19.10 | 19.06 | 19.22 | 18.86 | -0.21% | 1.41% | 69378 | 13238万 | 93.9 | 146.31 | 31.58 | 136 | 广和通 | 2023-09-26 二 | 19.05 | 19.16 | 19.10 | 19.32 | 18.90 | -0.31% | 1.28% | 62826 | 12017万 | 94.1 | 146.62 | 31.64 | 137 | 广和通 | 2023-09-25 一 | 19.37 | 19.36 | 19.16 | 19.50 | 19.10 | -1.03% | 1.31% | 64419 | 12386万 | 94.4 | 147.08 | 31.74 | 138 | 广和通 | 2023-09-22 五 | 18.65 | 18.75 | 19.36 | 19.38 | 18.62 | 3.25% | 1.92% | 94477 | 18061万 | 95.38 | 148.61 | 32.07 | 139 | 广和通 | 2023-09-21 四 | 18.48 | 18.56 | 18.75 | 18.99 | 18.48 | 1.02% | 1.38% | 68108 | 12802万 | 92.38 | 143.93 | 31.06 | 140 | 广和通 | 2023-09-20 三 | 18.47 | 18.55 | 18.56 | 18.85 | 18.47 | 0.05% | 1.49% | 73551 | 13719万 | 91.44 | 142.47 | 30.75 | 141 | 广和通 | 2023-09-19 二 | 18.91 | 18.96 | 18.55 | 18.98 | 18.48 | -2.16% | 1.57% | 77483 | 14452万 | 91.4 | 142.01 | 30.65 | 142 | 广和通 | 2023-09-18 一 | 19.14 | 19.23 | 18.96 | 19.47 | 18.88 | -1.40% | 1.65% | 81307 | 15542万 | 93.42 | 145.15 | 31.33 | 143 | 广和通 | 2023-09-15 五 | 19.54 | 19.57 | 19.23 | 19.65 | 19.10 | -1.74% | 2.00% | 98562 | 19017万 | 94.75 | 147.22 | 31.77 | 144 | 广和通 | 2023-09-14 四 | 19.89 | 19.51 | 19.57 | 20.24 | 19.53 | 0.31% | 3.00% | 147665 | 29366万 | 96.42 | 149.82 | 32.33 | 145 | 广和通 | 2023-09-13 三 | 19.91 | 19.99 | 19.51 | 20.05 | 19.26 | -2.40% | 2.04% | 100641 | 19644万 | 96.13 | 149.36 | 32.23 | 146 | 广和通 | 2023-09-12 二 | 20.30 | 20.14 | 19.99 | 20.42 | 19.97 | -0.74% | 1.63% | 80352 | 16159万 | 98.49 | 153.04 | 33.03 | 147 | 广和通 | 2023-09-11 一 | 20.47 | 20.26 | 20.14 | 20.47 | 19.87 | -0.59% | 2.86% | 140930 | 28349万 | 99.23 | 154.19 | 33.28 | 148 | 广和通 | 2023-09-08 五 | 19.76 | 19.81 | 20.26 | 20.39 | 19.66 | 2.27% | 2.11% | 104187 | 20971万 | 99.82 | 155.11 | 33.47 | 149 | 广和通 | 2023-09-07 四 | 20.21 | 20.27 | 19.81 | 20.22 | 19.76 | -2.27% | 1.40% | 68761 | 13701万 | 97.61 | 151.66 | 32.73 | 150 | 广和通 | 2023-09-06 三 | 20.00 | 20.06 | 20.27 | 20.35 | 19.82 | 1.05% | 1.73% | 85387 | 17203万 | 99.87 | 155.18 | 33.49 | 151 | 广和通 | 2023-09-05 二 | 20.23 | 20.32 | 20.06 | 20.48 | 19.99 | -1.28% | 1.48% | 72742 | 14673万 | 98.84 | 153.57 | 33.14 | 152 | 广和通 | 2023-09-04 一 | 20.30 | 20.16 | 20.32 | 20.39 | 20.10 | 0.79% | 1.72% | 84671 | 17135万 | 100.12 | 155.56 | 33.57 | 153 | 广和通 | 2023-09-01 五 | 20.40 | 20.48 | 20.16 | 20.55 | 20.03 | -1.56% | 1.32% | 65270 | 13205万 | 99.33 | 154.34 | 33.31 | 154 | 广和通 | 2023-08-31 四 | 20.37 | 20.38 | 20.48 | 20.60 | 20.14 | 0.49% | 1.72% | 84967 | 17332万 | 100.91 | 156.79 | 33.84 | 155 | 广和通 | 2023-08-30 三 | 19.89 | 19.76 | 20.38 | 20.46 | 19.78 | 3.14% | 3.08% | 151744 | 30728万 | 100.41 | 156.02 | 33.67 | 156 | 广和通 | 2023-08-29 二 | 18.69 | 18.69 | 19.76 | 19.78 | 18.69 | 5.72% | 2.73% | 134745 | 26190万 | 97.36 | 151.28 | 32.65 | 157 | 广和通 | 2023-08-28 一 | 19.85 | 18.55 | 18.69 | 19.90 | 18.63 | 0.75% | 2.30% | 113289 | 21720万 | 92.09 | 143.09 | 30.88 | 158 | 广和通 | 2023-08-25 五 | 19.05 | 19.15 | 18.55 | 19.24 | 18.41 | -3.13% | 1.62% | 79573 | 14949万 | 91.4 | 142.01 | 30.65 | 159 | 广和通 | 2023-08-23 三 | 19.38 | 19.58 | 18.90 | 19.45 | 18.80 | -3.47% | 2.18% | 107608 | 20445万 | 93.12 | 144.69 | 31.23 | 160 | 广和通 | 2023-08-22 二 | 19.27 | 18.94 | 19.58 | 19.60 | 18.91 | 3.38% | 2.05% | 100803 | 19388万 | 96.47 | 149.9 | 32.35 |
|
行情刷新 | 流通股东
|