| 股票名称 | 代码 300732 | 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 | 设研院 | 2024-04-30 二 | 7.70 | 7.79 | 7.19 | 7.70 | 7.15 | -7.70% | 5.62% | 182008 | 13347万 | 23.28 | 23.32 | 38.56 | 2 | 设研院 | 2024-04-29 一 | 7.60 | 8.14 | 7.79 | 7.83 | 7.42 | -4.30% | 6.97% | 225741 | 17203万 | 25.22 | 25.26 | 41.78 | 3 | 设研院 | 2024-04-26 五 | 8.51 | 8.51 | 8.14 | 8.75 | 8.08 | -4.35% | 9.02% | 291881 | 24485万 | 26.35 | 26.4 | 19.33 | 4 | 设研院 | 2024-04-25 四 | 8.50 | 8.85 | 8.51 | 8.65 | 8.41 | -3.84% | 6.91% | 223687 | 19039万 | 27.55 | 27.6 | 20.21 | 5 | 设研院 | 2024-04-24 三 | 7.92 | 8.14 | 8.85 | 8.92 | 7.84 | 8.72% | 9.97% | 322820 | 27348万 | 28.65 | 28.7 | 21.02 | 6 | 设研院 | 2024-04-23 二 | 7.99 | 8.00 | 8.14 | 8.45 | 7.85 | 1.75% | 7.25% | 234676 | 19216万 | 26.35 | 26.4 | 19.33 | 7 | 设研院 | 2024-04-22 一 | 7.96 | 8.14 | 8.00 | 8.12 | 7.61 | -1.72% | 6.72% | 217447 | 17138万 | 25.9 | 25.94 | 19 | 8 | 设研院 | 2024-04-19 五 | 7.37 | 7.60 | 8.14 | 8.48 | 7.35 | 7.11% | 8.98% | 290769 | 22737万 | 26.35 | 26.4 | 19.33 | 9 | 设研院 | 2024-04-18 四 | 7.25 | 7.32 | 7.60 | 7.77 | 7.13 | 3.83% | 6.30% | 203817 | 15387万 | 24.6 | 24.65 | 18.05 | 10 | 设研院 | 2024-04-17 三 | 6.42 | 6.20 | 7.32 | 7.38 | 6.36 | 18.06% | 4.70% | 152040 | 10550万 | 23.7 | 23.74 | 17.39 | 11 | 设研院 | 2024-04-16 二 | 6.55 | 6.60 | 6.20 | 6.64 | 6.12 | -6.06% | 2.71% | 87882 | 5549万 | 20.07 | 20.11 | 14.73 | 12 | 设研院 | 2024-04-15 一 | 7.00 | 7.07 | 6.60 | 7.08 | 6.45 | -6.65% | 2.79% | 90170 | 6017万 | 21.37 | 21.4 | 15.68 | 13 | 设研院 | 2024-04-12 五 | 7.21 | 7.23 | 7.07 | 7.31 | 7.05 | -2.21% | 1.44% | 46650 | 3335万 | 22.89 | 22.93 | 16.79 | 14 | 设研院 | 2024-04-11 四 | 7.26 | 7.36 | 7.23 | 7.40 | 7.15 | -1.77% | 1.73% | 55851 | 4078万 | 23.41 | 23.45 | 17.17 | 15 | 设研院 | 2024-04-10 三 | 7.50 | 7.62 | 7.36 | 7.57 | 7.17 | -3.41% | 3.38% | 109377 | 8021万 | 23.83 | 23.87 | 17.48 | 16 | 设研院 | 2024-04-09 二 | 7.50 | 7.59 | 7.62 | 7.85 | 7.50 | 0.40% | 2.75% | 88932 | 6814万 | 24.67 | 24.71 | 18.1 | 17 | 设研院 | 2024-04-08 一 | 7.96 | 7.85 | 7.59 | 8.22 | 7.54 | -3.31% | 4.30% | 139135 | 10905万 | 24.57 | 24.61 | 18.03 | 18 | 设研院 | 2024-04-03 三 | 7.70 | 7.69 | 7.85 | 8.10 | 7.63 | 2.08% | 4.23% | 136978 | 10730万 | 25.41 | 25.46 | 18.65 | 19 | 设研院 | 2024-04-02 二 | 7.56 | 7.59 | 7.69 | 7.69 | 7.55 | 1.32% | 1.91% | 61677 | 4710万 | 24.9 | 24.94 | 18.27 | 20 | 设研院 | 2024-04-01 一 | 7.62 | 7.65 | 7.59 | 7.69 | 7.49 | -0.78% | 2.41% | 78009 | 5891万 | 24.56 | 24.61 | 18.03 | 21 | 设研院 | 2024-03-29 五 | 7.34 | 7.33 | 7.65 | 7.70 | 7.31 | 4.37% | 2.39% | 77378 | 5855万 | 24.75 | 24.81 | 18.17 | 22 | 设研院 | 2024-03-28 四 | 7.10 | 7.09 | 7.33 | 7.37 | 7.10 | 3.39% | 1.49% | 48151 | 3499万 | 23.72 | 23.77 | 17.41 | 23 | 设研院 | 2024-03-27 三 | 7.37 | 7.42 | 7.09 | 7.38 | 7.09 | -4.45% | 1.68% | 54278 | 3908万 | 22.94 | 22.99 | 16.84 | 24 | 设研院 | 2024-03-26 二 | 7.41 | 7.41 | 7.42 | 7.51 | 7.25 | 0.13% | 1.06% | 34349 | 2535万 | 24.01 | 24.06 | 12.08 | 25 | 设研院 | 2024-03-25 一 | 7.57 | 7.61 | 7.41 | 7.63 | 7.40 | -2.63% | 1.04% | 33803 | 2541万 | 23.98 | 24.03 | 12.06 | 26 | 设研院 | 2024-03-22 五 | 7.75 | 7.79 | 7.61 | 7.78 | 7.51 | -2.31% | 1.32% | 42637 | 3254万 | 24.62 | 24.68 | 12.39 | 27 | 设研院 | 2024-03-21 四 | 7.72 | 7.69 | 7.79 | 7.82 | 7.63 | 1.30% | 1.33% | 43044 | 3333万 | 25.21 | 25.26 | 12.68 | 28 | 设研院 | 2024-03-20 三 | 7.60 | 7.51 | 7.69 | 7.70 | 7.56 | 2.40% | 1.32% | 42785 | 3273万 | 24.88 | 24.94 | 12.52 | 29 | 设研院 | 2024-03-19 二 | 7.55 | 7.55 | 7.51 | 7.61 | 7.48 | -0.53% | 0.95% | 30843 | 2325万 | 24.3 | 24.36 | 12.22 | 30 | 设研院 | 2024-03-18 一 | 7.28 | 7.34 | 7.55 | 7.57 | 7.28 | 2.86% | 1.47% | 47430 | 3538万 | 24.43 | 24.48 | 12.29 | 31 | 设研院 | 2024-03-15 五 | 7.23 | 7.30 | 7.34 | 7.35 | 7.14 | 0.55% | 1.32% | 42794 | 3096万 | 23.75 | 23.8 | 11.95 | 32 | 设研院 | 2024-03-14 四 | 7.28 | 7.30 | 7.30 | 7.35 | 7.20 | 0.00% | 1.01% | 32795 | 2390万 | 23.62 | 23.67 | 11.88 | 33 | 设研院 | 2024-03-08 五 | 6.95 | 6.95 | 7.01 | 7.03 | 6.90 | 0.86% | 0.69% | 22414 | 1565万 | 22.68 | 22.73 | 11.41 | 34 | 设研院 | 2024-03-07 四 | 6.97 | 6.97 | 6.95 | 7.09 | 6.94 | -0.29% | 1.05% | 34053 | 2386万 | 22.49 | 22.54 | 11.31 | 35 | 设研院 | 2024-03-06 三 | 6.91 | 6.92 | 6.97 | 6.99 | 6.81 | 0.72% | 1.27% | 41158 | 2854万 | 22.55 | 22.6 | 11.35 | 36 | 设研院 | 2024-03-05 二 | 7.08 | 7.15 | 6.92 | 7.09 | 6.91 | -3.22% | 1.15% | 37079 | 2591万 | 22.39 | 22.44 | 11.26 | 37 | 设研院 | 2024-03-04 一 | 7.16 | 7.18 | 7.15 | 7.20 | 6.96 | -0.42% | 1.21% | 39172 | 2776万 | 23.14 | 23.19 | 11.64 | 38 | 设研院 | 2024-03-01 五 | 7.09 | 7.13 | 7.18 | 7.24 | 7.07 | 0.70% | 1.21% | 39056 | 2789万 | 23.23 | 23.28 | 11.69 | 39 | 设研院 | 2024-02-29 四 | 6.90 | 6.96 | 7.13 | 7.16 | 6.88 | 2.44% | 1.45% | 47066 | 3324万 | 23.07 | 23.12 | 11.61 | 40 | 设研院 | 2024-02-28 三 | 7.54 | 7.54 | 6.96 | 7.70 | 6.95 | -7.69% | 2.61% | 84316 | 6144万 | 22.52 | 22.57 | 11.33 | 41 | 设研院 | 2024-02-27 二 | 7.32 | 7.32 | 7.54 | 7.55 | 7.24 | 3.01% | 1.21% | 39149 | 2898万 | 24.4 | 24.45 | 12.27 | 42 | 设研院 | 2024-02-26 一 | 7.22 | 7.28 | 7.32 | 7.45 | 7.18 | 0.55% | 1.51% | 48873 | 3572万 | 23.69 | 23.74 | 11.92 | 43 | 设研院 | 2024-02-23 五 | 7.08 | 7.08 | 7.28 | 7.28 | 7.07 | 2.82% | 1.42% | 45966 | 3297万 | 23.56 | 23.61 | 11.85 | 44 | 设研院 | 2024-02-22 四 | 6.98 | 6.98 | 7.08 | 7.10 | 6.92 | 1.43% | 1.30% | 42001 | 2950万 | 22.91 | 22.96 | 11.52 | 45 | 设研院 | 2024-02-21 三 | 6.81 | 6.90 | 6.98 | 7.14 | 6.76 | 1.16% | 1.93% | 62608 | 4388万 | 22.59 | 22.64 | 11.36 | 46 | 设研院 | 2024-02-20 二 | 6.72 | 6.75 | 6.90 | 7.10 | 6.56 | 2.22% | 1.73% | 56068 | 3841万 | 22.33 | 22.38 | 11.23 | 47 | 设研院 | 2024-02-19 一 | 6.60 | 6.56 | 6.75 | 6.97 | 6.60 | 2.90% | 1.94% | 62932 | 4263万 | 21.84 | 21.89 | 10.99 | 48 | 设研院 | 2024-02-08 四 | 5.90 | 5.85 | 6.56 | 6.64 | 5.75 | 12.14% | 2.64% | 85432 | 5268万 | 21.23 | 21.27 | 10.68 | 49 | 设研院 | 2024-02-07 三 | 6.07 | 6.11 | 5.85 | 6.19 | 5.70 | -4.26% | 2.14% | 69150 | 4110万 | 18.93 | 18.97 | 9.52 | 50 | 设研院 | 2024-02-06 二 | 5.82 | 6.05 | 6.11 | 6.36 | 5.44 | 0.99% | 2.50% | 80880 | 4724万 | 19.77 | 19.81 | 9.95 | 51 | 设研院 | 2024-02-05 一 | 6.77 | 6.96 | 6.05 | 6.81 | 5.91 | -13.07% | 2.79% | 90324 | 5593万 | 19.58 | 19.62 | 9.85 | 52 | 设研院 | 2024-02-02 五 | 7.28 | 7.34 | 6.96 | 7.43 | 6.71 | -5.18% | 1.62% | 52374 | 3694万 | 22.52 | 22.57 | 11.33 | 53 | 设研院 | 2024-02-01 四 | 7.63 | 7.67 | 7.34 | 7.66 | 7.14 | -4.30% | 1.88% | 60748 | 4456万 | 23.75 | 23.8 | 11.95 | 54 | 设研院 | 2024-01-31 三 | 8.08 | 8.03 | 7.67 | 8.08 | 7.64 | -4.48% | 1.42% | 45882 | 3578万 | 24.82 | 24.87 | 12.49 | 55 | 设研院 | 2024-01-30 二 | 8.34 | 8.36 | 8.03 | 8.35 | 8.02 | -3.95% | 0.80% | 25972 | 2122万 | 25.98 | 26.04 | 13.07 | 56 | 设研院 | 2024-01-29 一 | 8.60 | 8.60 | 8.36 | 8.68 | 8.34 | -2.79% | 0.83% | 26822 | 2277万 | 27.05 | 27.11 | 13.61 | 57 | 设研院 | 2024-01-26 五 | 8.65 | 8.64 | 8.60 | 8.78 | 8.52 | -0.46% | 0.94% | 30279 | 2624万 | 27.83 | 27.89 | 14 | 58 | 设研院 | 2024-01-25 四 | 8.08 | 8.04 | 8.64 | 8.64 | 8.06 | 7.46% | 1.63% | 52809 | 4446万 | 27.96 | 28.02 | 14.06 | 59 | 设研院 | 2024-01-24 三 | 7.91 | 7.86 | 8.04 | 8.07 | 7.66 | 2.29% | 1.16% | 37386 | 2954万 | 26.01 | 26.07 | 13.09 | 60 | 设研院 | 2024-01-23 二 | 7.89 | 7.89 | 7.86 | 7.90 | 7.64 | -0.38% | 1.08% | 34927 | 2718万 | 25.43 | 25.49 | 12.79 | 61 | 设研院 | 2024-01-22 一 | 8.55 | 8.49 | 7.89 | 8.55 | 7.84 | -7.07% | 1.49% | 48274 | 3937万 | 25.53 | 25.59 | 12.84 | 62 | 设研院 | 2024-01-19 五 | 8.66 | 8.60 | 8.49 | 8.66 | 8.43 | -1.28% | 0.95% | 30668 | 2613万 | 27.47 | 27.53 | 13.82 | 63 | 设研院 | 2024-01-18 四 | 8.79 | 8.78 | 8.60 | 8.80 | 8.39 | -2.05% | 1.29% | 41629 | 3567万 | 27.83 | 27.89 | 14 | 64 | 设研院 | 2024-01-17 三 | 8.97 | 8.97 | 8.78 | 8.99 | 8.56 | -2.12% | 0.86% | 27894 | 2477万 | 28.41 | 28.47 | 14.29 | 65 | 设研院 | 2024-01-16 二 | 8.97 | 8.97 | 8.97 | 9.04 | 8.84 | 0.00% | 0.83% | 27012 | 2411万 | 29.02 | 29.09 | 14.6 | 66 | 设研院 | 2024-01-15 一 | 9.02 | 9.04 | 8.97 | 9.03 | 8.91 | -0.77% | 0.85% | 27348 | 2459万 | 29.02 | 29.09 | 14.6 | 67 | 设研院 | 2024-01-12 五 | 9.02 | 8.99 | 9.04 | 9.17 | 9.01 | 0.56% | 0.86% | 27780 | 2527万 | 29.25 | 29.32 | 14.72 | 68 | 设研院 | 2024-01-11 四 | 8.95 | 8.95 | 8.99 | 9.02 | 8.90 | 0.45% | 0.72% | 23142 | 2075万 | 29.09 | 29.15 | 14.63 | 69 | 设研院 | 2024-01-10 三 | 8.96 | 8.96 | 8.95 | 9.08 | 8.89 | -0.11% | 0.82% | 26525 | 2384万 | 28.96 | 29.03 | 14.57 | 70 | 设研院 | 2024-01-09 二 | 8.95 | 8.95 | 8.96 | 9.11 | 8.93 | 0.11% | 0.81% | 26167 | 2355万 | 28.99 | 29.06 | 14.58 | 71 | 设研院 | 2024-01-08 一 | 9.10 | 9.03 | 8.95 | 9.18 | 8.95 | -0.89% | 1.06% | 34446 | 3124万 | 28.96 | 29.03 | 14.57 | 72 | 设研院 | 2024-01-05 五 | 9.20 | 9.14 | 9.03 | 9.20 | 9.01 | -1.20% | 0.65% | 20975 | 1908万 | 29.22 | 29.28 | 14.7 | 73 | 设研院 | 2024-01-04 四 | 9.16 | 9.12 | 9.14 | 9.16 | 9.08 | 0.22% | 0.61% | 19733 | 1802万 | 29.57 | 29.64 | 14.88 | 74 | 设研院 | 2024-01-03 三 | 9.09 | 9.11 | 9.12 | 9.17 | 9.03 | 0.11% | 0.76% | 24573 | 2236万 | 29.51 | 29.58 | 14.85 | 75 | 设研院 | 2024-01-02 二 | 8.82 | 8.83 | 9.11 | 9.16 | 8.82 | 3.17% | 1.21% | 39201 | 3552万 | 29.48 | 29.54 | 14.83 | 76 | 设研院 | 2023-12-29 五 | 8.76 | 8.74 | 8.83 | 8.86 | 8.71 | 1.03% | 0.60% | 19437 | 1708万 | 28.57 | 28.64 | 14.37 | 77 | 设研院 | 2023-12-28 四 | 8.60 | 8.55 | 8.74 | 8.76 | 8.47 | 2.22% | 0.62% | 20123 | 1742万 | 28.28 | 28.34 | 14.23 | 78 | 设研院 | 2023-12-27 三 | 8.54 | 8.53 | 8.55 | 8.64 | 8.47 | 0.23% | 0.58% | 18772 | 1605万 | 27.66 | 27.73 | 13.92 | 79 | 设研院 | 2023-12-26 二 | 8.70 | 8.66 | 8.53 | 8.72 | 8.50 | -1.50% | 0.77% | 24900 | 2134万 | 27.6 | 27.66 | 13.88 | 80 | 设研院 | 2023-12-25 一 | 8.74 | 8.76 | 8.66 | 8.85 | 8.62 | -1.14% | 0.69% | 22458 | 1948万 | 28.02 | 28.08 | 14.1 | 81 | 设研院 | 2023-12-22 五 | 8.89 | 8.89 | 8.76 | 8.94 | 8.72 | -1.46% | 0.65% | 20896 | 1839万 | 28.34 | 28.41 | 14.26 | 82 | 设研院 | 2023-12-21 四 | 8.85 | 8.84 | 8.89 | 8.94 | 8.69 | 0.57% | 0.63% | 20306 | 1789万 | 28.77 | 28.83 | 14.47 | 83 | 设研院 | 2023-12-20 三 | 8.86 | 8.85 | 8.84 | 9.02 | 8.83 | -0.11% | 0.65% | 20983 | 1870万 | 28.6 | 28.67 | 14.39 | 84 | 设研院 | 2023-12-19 二 | 8.90 | 8.91 | 8.85 | 8.97 | 8.73 | -0.67% | 0.62% | 19962 | 1759万 | 28.64 | 28.7 | 14.41 | 85 | 设研院 | 2023-12-18 一 | 9.08 | 9.08 | 8.91 | 9.16 | 8.89 | -1.87% | 0.81% | 26204 | 2360万 | 28.83 | 28.9 | 14.5 | 86 | 设研院 | 2023-12-15 五 | 9.12 | 9.12 | 9.08 | 9.17 | 9.05 | -0.44% | 0.49% | 15761 | 1434万 | 29.38 | 29.45 | 14.78 | 87 | 设研院 | 2023-12-14 四 | 9.06 | 9.01 | 9.12 | 9.17 | 9.00 | 1.22% | 0.67% | 21529 | 1963万 | 29.51 | 29.58 | 14.85 | 88 | 设研院 | 2023-12-13 三 | 9.02 | 9.02 | 9.01 | 9.13 | 8.98 | -0.11% | 0.72% | 23175 | 2099万 | 29.15 | 29.22 | 14.67 | 89 | 设研院 | 2023-12-12 二 | 8.91 | 8.90 | 9.02 | 9.06 | 8.86 | 1.35% | 0.65% | 21012 | 1882万 | 29.19 | 29.25 | 14.68 | 90 | 设研院 | 2023-12-11 一 | 8.76 | 8.84 | 8.90 | 8.93 | 8.75 | 0.68% | 1.02% | 32919 | 2912万 | 28.8 | 28.86 | 14.49 | 91 | 设研院 | 2023-12-08 五 | 9.06 | 9.06 | 8.84 | 9.06 | 8.82 | -2.43% | 0.69% | 22485 | 2005万 | 28.6 | 28.67 | 14.39 | 92 | 设研院 | 2023-12-07 四 | 9.10 | 9.10 | 9.06 | 9.18 | 9.01 | -0.44% | 0.53% | 17177 | 1555万 | 29.32 | 29.38 | 14.75 | 93 | 设研院 | 2023-12-06 三 | 9.10 | 9.09 | 9.10 | 9.19 | 9.04 | 0.11% | 0.71% | 23017 | 2099万 | 29.44 | 29.51 | 14.81 | 94 | 设研院 | 2023-12-05 二 | 9.29 | 9.30 | 9.09 | 9.29 | 9.07 | -2.26% | 0.62% | 20104 | 1840万 | 29.41 | 29.48 | 14.8 | 95 | 设研院 | 2023-12-04 一 | 9.26 | 9.28 | 9.30 | 9.33 | 9.21 | 0.22% | 0.58% | 18895 | 1752万 | 30.09 | 30.16 | 15.14 | 96 | 设研院 | 2023-12-01 五 | 9.15 | 9.12 | 9.28 | 9.30 | 9.10 | 1.75% | 0.62% | 20201 | 1861万 | 30.03 | 30.1 | 15.11 | 97 | 设研院 | 2023-11-30 四 | 9.23 | 9.22 | 9.12 | 9.32 | 9.07 | -1.08% | 0.88% | 28395 | 2600万 | 29.51 | 29.58 | 14.85 | 98 | 设研院 | 2023-11-29 三 | 9.37 | 9.38 | 9.22 | 9.43 | 9.20 | -1.71% | 0.67% | 21547 | 1999万 | 29.83 | 29.9 | 15.01 | 99 | 设研院 | 2023-11-28 二 | 9.28 | 9.28 | 9.38 | 9.40 | 9.21 | 1.08% | 0.66% | 21284 | 1988万 | 30.35 | 30.42 | 15.27 | 100 | 设研院 | 2023-11-27 一 | 9.25 | 9.27 | 9.28 | 9.32 | 9.21 | 0.11% | 0.63% | 20435 | 1893万 | 30.03 | 30.1 | 15.11 | 101 | 设研院 | 2023-11-24 五 | 9.42 | 9.40 | 9.27 | 9.44 | 9.24 | -1.38% | 0.69% | 22425 | 2086万 | 29.99 | 30.06 | 15.09 | 102 | 设研院 | 2023-11-23 四 | 9.31 | 9.34 | 9.40 | 9.47 | 9.25 | 0.64% | 0.79% | 25485 | 2386万 | 30.42 | 30.48 | 15.3 | 103 | 设研院 | 2023-11-22 三 | 9.36 | 9.38 | 9.34 | 9.47 | 9.28 | -0.43% | 0.78% | 25394 | 2389万 | 30.22 | 30.29 | 15.2 | 104 | 设研院 | 2023-11-21 二 | 9.44 | 9.39 | 9.38 | 9.49 | 9.35 | -0.11% | 0.69% | 22480 | 2120万 | 30.35 | 30.42 | 15.27 | 105 | 设研院 | 2023-11-20 一 | 9.41 | 9.35 | 9.39 | 9.43 | 9.34 | 0.43% | 0.51% | 16420 | 1540万 | 30.38 | 30.45 | 15.28 | 106 | 设研院 | 2023-11-17 五 | 9.30 | 9.30 | 9.35 | 9.38 | 9.25 | 0.54% | 0.42% | 13561 | 1265万 | 30.25 | 30.32 | 15.22 | 107 | 设研院 | 2023-11-16 四 | 9.36 | 9.35 | 9.30 | 9.40 | 9.30 | -0.53% | 0.50% | 16223 | 1515万 | 30.09 | 30.16 | 15.14 | 108 | 设研院 | 2023-11-15 三 | 9.45 | 9.35 | 9.35 | 9.46 | 9.32 | 0.00% | 0.63% | 20291 | 1905万 | 30.25 | 30.32 | 15.22 | 109 | 设研院 | 2023-11-14 二 | 9.33 | 9.35 | 9.35 | 9.40 | 9.30 | 0.00% | 0.50% | 16184 | 1512万 | 30.25 | 30.32 | 15.22 | 110 | 设研院 | 2023-11-13 一 | 9.22 | 9.22 | 9.35 | 9.35 | 9.22 | 1.41% | 0.79% | 25404 | 2360万 | 30.25 | 30.32 | 15.22 | 111 | 设研院 | 2023-11-10 五 | 9.25 | 9.23 | 9.22 | 9.25 | 9.12 | -0.11% | 0.56% | 18255 | 1674万 | 29.83 | 29.9 | 15.01 | 112 | 设研院 | 2023-11-09 四 | 9.31 | 9.28 | 9.23 | 9.32 | 9.19 | -0.54% | 0.59% | 19012 | 1758万 | 29.87 | 29.93 | 15.02 | 113 | 设研院 | 2023-11-08 三 | 9.25 | 9.25 | 9.28 | 9.29 | 9.18 | 0.32% | 0.73% | 23564 | 2177万 | 30.03 | 30.1 | 15.11 | 114 | 设研院 | 2023-11-07 二 | 9.28 | 9.25 | 9.25 | 9.28 | 9.17 | 0.00% | 0.70% | 22656 | 2092万 | 29.93 | 30 | 15.06 | 115 | 设研院 | 2023-11-06 一 | 9.19 | 9.15 | 9.25 | 9.28 | 9.13 | 1.09% | 0.71% | 22969 | 2119万 | 29.93 | 30 | 15.06 | 116 | 设研院 | 2023-11-03 五 | 9.09 | 9.08 | 9.15 | 9.21 | 9.09 | 0.77% | 0.66% | 21460 | 1967万 | 29.61 | 29.67 | 14.89 | 117 | 设研院 | 2023-11-02 四 | 9.15 | 9.15 | 9.08 | 9.22 | 9.08 | -0.77% | 0.74% | 23857 | 2180万 | 29.38 | 29.45 | 14.78 | 118 | 设研院 | 2023-11-01 三 | 9.13 | 9.08 | 9.15 | 9.16 | 9.06 | 0.77% | 0.80% | 25844 | 2356万 | 29.61 | 29.67 | 14.89 | 119 | 设研院 | 2023-10-31 二 | 9.10 | 9.07 | 9.08 | 9.13 | 8.99 | 0.11% | 0.83% | 26979 | 2442万 | 29.38 | 29.45 | 14.78 | 120 | 设研院 | 2023-10-30 一 | 8.89 | 8.88 | 9.07 | 9.08 | 8.83 | 2.14% | 1.39% | 44855 | 4036万 | 29.35 | 29.41 | 14.76 | 121 | 设研院 | 2023-10-27 五 | 8.82 | 8.83 | 8.88 | 8.92 | 8.78 | 0.57% | 0.92% | 29819 | 2640万 | 28.73 | 28.8 | 14.46 | 122 | 设研院 | 2023-10-26 四 | 8.90 | 8.98 | 8.83 | 8.99 | 8.76 | -1.67% | 1.15% | 37345 | 3302万 | 28.57 | 28.64 | 14.17 | 123 | 设研院 | 2023-10-25 三 | 8.99 | 8.67 | 8.98 | 9.13 | 8.94 | 3.58% | 2.00% | 64605 | 5821万 | 29.06 | 29.12 | 14.41 | 124 | 设研院 | 2023-10-24 二 | 8.37 | 8.33 | 8.67 | 8.69 | 8.37 | 4.08% | 1.00% | 32324 | 2778万 | 28.05 | 28.12 | 13.91 | 125 | 设研院 | 2023-10-23 一 | 8.67 | 8.67 | 8.33 | 8.71 | 8.32 | -3.92% | 0.96% | 31048 | 2628万 | 26.95 | 27.02 | 13.37 | 126 | 设研院 | 2023-10-20 五 | 8.71 | 8.71 | 8.67 | 8.77 | 8.63 | -0.46% | 0.41% | 13304 | 1158万 | 28.05 | 28.12 | 13.91 | 127 | 设研院 | 2023-10-19 四 | 8.67 | 8.68 | 8.71 | 8.83 | 8.59 | 0.35% | 0.63% | 20408 | 1781万 | 28.18 | 28.25 | 13.98 | 128 | 设研院 | 2023-10-18 三 | 9.00 | 8.97 | 8.68 | 9.00 | 8.68 | -3.23% | 1.06% | 34435 | 3016万 | 28.09 | 28.15 | 13.93 | 129 | 设研院 | 2023-10-17 二 | 8.95 | 8.93 | 8.97 | 9.00 | 8.88 | 0.45% | 0.67% | 21809 | 1949万 | 29.02 | 29.09 | 14.39 | 130 | 设研院 | 2023-10-16 一 | 8.93 | 8.93 | 8.93 | 8.99 | 8.88 | 0.00% | 0.50% | 16313 | 1457万 | 28.89 | 28.96 | 14.33 | 131 | 设研院 | 2023-10-13 五 | 9.15 | 9.18 | 8.93 | 9.15 | 8.90 | -2.72% | 1.14% | 36933 | 3328万 | 28.89 | 28.96 | 14.33 | 132 | 设研院 | 2023-10-12 四 | 9.15 | 9.15 | 9.18 | 9.22 | 9.10 | 0.33% | 0.46% | 14765 | 1353万 | 29.7 | 29.77 | 14.73 | 133 | 设研院 | 2023-10-11 三 | 9.10 | 9.10 | 9.15 | 9.21 | 9.07 | 0.55% | 0.67% | 21564 | 1974万 | 29.61 | 29.67 | 14.68 | 134 | 设研院 | 2023-10-10 二 | 9.25 | 9.23 | 9.10 | 9.29 | 9.08 | -1.41% | 1.09% | 35240 | 3221万 | 29.44 | 29.51 | 14.6 | 135 | 设研院 | 2023-10-09 一 | 9.36 | 9.40 | 9.23 | 9.38 | 9.16 | -1.81% | 0.74% | 24053 | 2218万 | 29.87 | 29.93 | 14.81 | 136 | 设研院 | 2023-09-28 四 | 9.26 | 9.27 | 9.40 | 9.40 | 9.26 | 1.40% | 0.61% | 19783 | 1851万 | 30.31 | 30.49 | 15.08 | 137 | 设研院 | 2023-09-27 三 | 9.17 | 9.17 | 9.27 | 9.34 | 9.17 | 1.09% | 0.62% | 19947 | 1850万 | 29.89 | 30.06 | 14.88 | 138 | 设研院 | 2023-09-26 二 | 9.13 | 9.16 | 9.17 | 9.25 | 9.13 | 0.11% | 0.38% | 12279 | 1129万 | 29.57 | 29.74 | 14.71 | 139 | 设研院 | 2023-09-25 一 | 9.35 | 9.36 | 9.16 | 9.39 | 9.14 | -2.14% | 0.65% | 20825 | 1920万 | 29.54 | 29.71 | 14.7 | 140 | 设研院 | 2023-09-22 五 | 9.06 | 9.08 | 9.36 | 9.38 | 9.06 | 3.08% | 0.95% | 30700 | 2844万 | 30.18 | 30.36 | 15.02 | 141 | 设研院 | 2023-09-21 四 | 9.27 | 9.28 | 9.08 | 9.35 | 9.06 | -2.16% | 0.98% | 31658 | 2903万 | 29.28 | 29.45 | 14.57 | 142 | 设研院 | 2023-09-20 三 | 9.41 | 9.41 | 9.28 | 9.44 | 9.26 | -1.38% | 0.45% | 14591 | 1365万 | 29.92 | 30.1 | 14.89 | 143 | 设研院 | 2023-09-19 二 | 9.50 | 9.54 | 9.41 | 9.55 | 9.40 | -1.36% | 0.46% | 14965 | 1415万 | 30.34 | 30.52 | 15.1 | 144 | 设研院 | 2023-09-18 一 | 9.32 | 9.39 | 9.54 | 9.55 | 9.32 | 1.60% | 0.89% | 28667 | 2723万 | 30.76 | 30.94 | 15.31 | 145 | 设研院 | 2023-09-15 五 | 9.38 | 9.38 | 9.39 | 9.44 | 9.36 | 0.11% | 0.58% | 18705 | 1758万 | 30.28 | 30.45 | 15.07 | 146 | 设研院 | 2023-09-14 四 | 9.52 | 9.51 | 9.38 | 9.55 | 9.31 | -1.37% | 0.73% | 23682 | 2226万 | 30.25 | 30.42 | 15.05 | 147 | 设研院 | 2023-09-13 三 | 9.54 | 9.56 | 9.51 | 9.63 | 9.45 | -0.52% | 0.79% | 25617 | 2443万 | 30.67 | 30.84 | 15.26 | 148 | 设研院 | 2023-09-12 二 | 9.54 | 9.54 | 9.56 | 9.58 | 9.50 | 0.21% | 0.52% | 16759 | 1599万 | 30.83 | 31 | 15.34 | 149 | 设研院 | 2023-09-11 一 | 9.45 | 9.44 | 9.54 | 9.55 | 9.33 | 1.06% | 0.85% | 27447 | 2600万 | 30.76 | 30.94 | 15.31 | 150 | 设研院 | 2023-09-08 五 | 9.45 | 9.50 | 9.44 | 9.51 | 9.34 | -0.63% | 1.07% | 34446 | 3237万 | 30.44 | 30.62 | 15.15 | 151 | 设研院 | 2023-09-07 四 | 9.61 | 9.60 | 9.50 | 9.65 | 9.45 | -1.04% | 1.29% | 41583 | 3970万 | 30.63 | 30.81 | 15.24 | 152 | 设研院 | 2023-09-06 三 | 9.55 | 9.55 | 9.60 | 9.61 | 9.50 | 0.52% | 1.00% | 32115 | 3071万 | 30.96 | 31.13 | 15.4 | 153 | 设研院 | 2023-09-05 二 | 9.67 | 9.73 | 9.55 | 9.71 | 9.50 | -1.85% | 1.62% | 52153 | 4985万 | 30.79 | 30.97 | 15.32 | 154 | 设研院 | 2023-09-04 一 | 9.54 | 9.55 | 9.73 | 9.74 | 9.52 | 1.88% | 1.65% | 53174 | 5138万 | 31.38 | 31.56 | 15.61 | 155 | 设研院 | 2023-09-01 五 | 9.60 | 9.56 | 9.55 | 9.64 | 9.45 | -0.10% | 1.74% | 56119 | 5358万 | 30.79 | 30.97 | 15.32 | 156 | 设研院 | 2023-08-31 四 | 9.80 | 9.80 | 9.56 | 9.91 | 9.52 | -2.45% | 3.21% | 103545 | 9973万 | 30.83 | 31 | 15.34 | 157 | 设研院 | 2023-08-30 三 | 10.18 | 10.39 | 9.80 | 10.27 | 9.73 | -5.68% | 4.81% | 154953 | 15373万 | 31.6 | 31.78 | 15.73 | 158 | 设研院 | 2023-08-29 二 | 9.99 | 10.00 | 10.39 | 10.39 | 9.92 | 3.90% | 3.19% | 102878 | 10542万 | 33.5 | 33.7 | 13.8 | 159 | 设研院 | 2023-08-28 一 | 10.05 | 9.53 | 10.00 | 10.29 | 9.85 | 4.93% | 4.17% | 134353 | 13548万 | 32.25 | 32.43 | 13.29 | 160 | 设研院 | 2023-08-25 五 | 9.65 | 9.70 | 9.53 | 9.75 | 9.47 | -1.75% | 1.67% | 53696 | 5154万 | 30.73 | 30.91 | 12.66 | 161 | 设研院 | 2023-08-23 三 | 10.15 | 10.23 | 10.08 | 10.33 | 10.00 | -1.47% | 1.68% | 54072 | 5479万 | 32.5 | 32.69 | 13.39 | 162 | 设研院 | 2023-08-22 二 | 10.15 | 10.11 | 10.23 | 10.27 | 9.98 | 1.19% | 2.20% | 70913 | 7197万 | 32.99 | 33.18 | 13.59 |
|
行情刷新 | 流通股东
|