| 股票名称 | 代码 300738 | 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 | 奥飞数据 | 2024-05-06 一 | 12.13 | 11.92 | 11.91 | 12.23 | 11.80 | -0.08% | 7.21% | 695637 | 83052万 | 114.88 | 114.91 | 77.82 | 2 | 奥飞数据 | 2024-04-30 二 | 12.14 | 12.02 | 11.92 | 12.43 | 11.84 | -0.83% | 9.63% | 928475 | 111940万 | 114.98 | 115.01 | 77.88 | 3 | 奥飞数据 | 2024-04-29 一 | 11.88 | 11.82 | 12.02 | 12.35 | 11.74 | 1.69% | 14.33% | 1382283 | 165648万 | 115.94 | 115.97 | 78.54 | 4 | 奥飞数据 | 2024-04-26 五 | 11.44 | 11.15 | 11.82 | 12.03 | 11.39 | 6.01% | 15.50% | 1495539 | 175641万 | 114.01 | 114.04 | 77.23 | 5 | 奥飞数据 | 2024-04-25 四 | 11.40 | 11.46 | 11.15 | 11.66 | 11.03 | -2.71% | 12.55% | 1210203 | 136215万 | 107.55 | 107.58 | 72.85 | 6 | 奥飞数据 | 2024-04-24 三 | 9.67 | 9.55 | 11.46 | 11.46 | 9.58 | 20.00% | 15.84% | 1527696 | 164167万 | 110.54 | 110.57 | 74.88 | 7 | 奥飞数据 | 2024-04-23 二 | 9.69 | 9.58 | 9.55 | 9.84 | 9.54 | -0.31% | 4.98% | 480213 | 46394万 | 92.12 | 92.14 | 62.4 | 8 | 奥飞数据 | 2024-04-22 一 | 10.11 | 10.28 | 9.58 | 10.17 | 9.48 | -6.81% | 8.16% | 787118 | 76098万 | 92.4 | 92.43 | 62.59 | 9 | 奥飞数据 | 2024-04-19 五 | 10.54 | 10.54 | 10.28 | 10.68 | 10.23 | -2.47% | 5.63% | 542602 | 56433万 | 99.16 | 99.19 | 55.97 | 10 | 奥飞数据 | 2024-04-18 四 | 10.55 | 10.76 | 10.54 | 10.83 | 10.29 | -2.04% | 6.13% | 591567 | 62436万 | 101.66 | 101.69 | 57.39 | 11 | 奥飞数据 | 2024-04-17 三 | 10.00 | 9.84 | 10.76 | 10.78 | 10.00 | 9.35% | 7.50% | 723103 | 76071万 | 103.79 | 103.82 | 58.59 | 12 | 奥飞数据 | 2024-04-16 二 | 10.39 | 10.41 | 9.84 | 10.65 | 9.79 | -5.48% | 6.54% | 630580 | 64097万 | 94.91 | 94.94 | 53.58 | 13 | 奥飞数据 | 2024-04-15 一 | 10.92 | 11.15 | 10.41 | 11.18 | 10.27 | -6.64% | 8.28% | 798188 | 84842万 | 100.41 | 100.44 | 56.68 | 14 | 奥飞数据 | 2024-04-12 五 | 10.98 | 10.98 | 11.15 | 11.44 | 10.79 | 1.55% | 8.16% | 787092 | 87908万 | 107.55 | 107.58 | 60.71 | 15 | 奥飞数据 | 2024-04-11 四 | 10.86 | 10.90 | 10.98 | 11.26 | 10.78 | 0.73% | 6.79% | 654894 | 72726万 | 105.91 | 105.94 | 59.79 | 16 | 奥飞数据 | 2024-04-10 三 | 11.11 | 11.22 | 10.90 | 11.17 | 10.75 | -2.85% | 5.98% | 576858 | 62908万 | 105.14 | 105.17 | 59.35 | 17 | 奥飞数据 | 2024-04-09 二 | 11.49 | 11.43 | 11.22 | 11.49 | 10.94 | -1.84% | 7.05% | 680315 | 75942万 | 108.22 | 108.25 | 61.09 | 18 | 奥飞数据 | 2024-04-08 一 | 11.83 | 11.93 | 11.43 | 11.90 | 11.38 | -4.19% | 8.38% | 808619 | 93584万 | 110.25 | 110.28 | 62.24 | 19 | 奥飞数据 | 2024-04-03 三 | 12.55 | 12.99 | 11.93 | 12.83 | 11.71 | -8.16% | 12.15% | 1171921 | 142910万 | 115.07 | 115.1 | 64.96 | 20 | 奥飞数据 | 2024-04-02 二 | 13.50 | 13.35 | 12.99 | 13.87 | 12.88 | -2.70% | 14.94% | 1440742 | 192627万 | 125.3 | 125.33 | 70.73 | 21 | 奥飞数据 | 2024-04-01 一 | 13.30 | 13.26 | 13.35 | 13.53 | 12.82 | 0.68% | 13.62% | 1284788 | 169292万 | 125.91 | 127.3 | 71.84 | 22 | 奥飞数据 | 2024-03-29 五 | 13.61 | 13.90 | 13.26 | 14.28 | 12.88 | -4.60% | 16.85% | 1589419 | 212423万 | 125.06 | 126.44 | 71.36 | 23 | 奥飞数据 | 2024-03-28 四 | 12.65 | 12.50 | 13.90 | 14.30 | 12.55 | 11.20% | 22.36% | 2109053 | 284755万 | 131.1 | 132.55 | 74.8 | 24 | 奥飞数据 | 2024-03-27 三 | 13.50 | 14.82 | 12.50 | 13.66 | 12.50 | -15.65% | 20.61% | 1943503 | 251345万 | 117.89 | 119.2 | 67.27 | 25 | 奥飞数据 | 2024-03-26 二 | 12.85 | 12.80 | 14.82 | 15.18 | 12.85 | 15.78% | 27.89% | 2630635 | 364438万 | 139.77 | 141.32 | 79.75 | 26 | 奥飞数据 | 2024-03-25 一 | 13.14 | 12.13 | 12.80 | 14.18 | 12.71 | 5.52% | 27.14% | 2560026 | 339499万 | 120.72 | 122.06 | 68.88 | 27 | 奥飞数据 | 2024-03-22 五 | 10.30 | 10.11 | 12.13 | 12.13 | 10.28 | 19.98% | 17.01% | 1604227 | 183731万 | 114.4 | 115.67 | 65.28 | 28 | 奥飞数据 | 2024-03-21 四 | 10.12 | 10.12 | 10.11 | 10.39 | 10.07 | -0.10% | 4.00% | 377441 | 38435万 | 95.35 | 96.41 | 54.41 | 29 | 奥飞数据 | 2024-03-20 三 | 10.04 | 9.96 | 10.12 | 10.21 | 9.98 | 1.61% | 3.47% | 327489 | 33017万 | 95.45 | 96.5 | 54.46 | 30 | 奥飞数据 | 2024-03-19 二 | 10.03 | 10.14 | 9.96 | 10.12 | 9.91 | -1.78% | 3.83% | 361299 | 36119万 | 93.94 | 94.98 | 53.6 | 31 | 奥飞数据 | 2024-03-18 一 | 10.08 | 9.88 | 10.14 | 10.20 | 9.86 | 2.63% | 4.55% | 428993 | 43112万 | 95.64 | 96.69 | 54.57 | 32 | 奥飞数据 | 2024-03-15 五 | 9.87 | 9.88 | 9.88 | 9.90 | 9.68 | 0.00% | 3.44% | 324892 | 31761万 | 93.18 | 94.21 | 53.17 | 33 | 奥飞数据 | 2024-03-14 四 | 9.97 | 10.12 | 9.88 | 10.04 | 9.77 | -2.37% | 4.31% | 406525 | 40235万 | 93.18 | 94.21 | 53.17 | 34 | 奥飞数据 | 2024-03-08 五 | 9.25 | 9.18 | 9.53 | 9.62 | 9.10 | 3.81% | 3.65% | 344184 | 32348万 | 89.88 | 90.87 | 51.28 | 35 | 奥飞数据 | 2024-03-07 四 | 9.41 | 9.40 | 9.18 | 9.58 | 9.17 | -2.34% | 3.03% | 286037 | 26802万 | 86.58 | 87.54 | 49.4 | 36 | 奥飞数据 | 2024-03-06 三 | 9.36 | 9.43 | 9.40 | 9.51 | 9.20 | -0.32% | 3.27% | 308250 | 28860万 | 88.66 | 89.64 | 50.58 | 37 | 奥飞数据 | 2024-03-05 二 | 9.72 | 9.84 | 9.43 | 9.76 | 9.36 | -4.17% | 5.25% | 494850 | 47207万 | 88.94 | 89.92 | 50.75 | 38 | 奥飞数据 | 2024-03-04 一 | 9.55 | 9.41 | 9.84 | 9.95 | 9.40 | 4.57% | 6.22% | 586572 | 57077万 | 92.81 | 93.83 | 52.95 | 39 | 奥飞数据 | 2024-03-01 五 | 9.18 | 9.16 | 9.41 | 9.45 | 9.13 | 2.73% | 3.41% | 321857 | 30050万 | 88.75 | 89.73 | 50.64 | 40 | 奥飞数据 | 2024-02-29 四 | 8.64 | 8.73 | 9.16 | 9.19 | 8.64 | 4.93% | 3.32% | 313372 | 28319万 | 86.39 | 87.35 | 49.29 | 41 | 奥飞数据 | 2024-02-28 三 | 9.50 | 9.45 | 8.73 | 9.65 | 8.71 | -7.62% | 5.81% | 547503 | 50732万 | 82.34 | 83.25 | 46.98 | 42 | 奥飞数据 | 2024-02-27 二 | 8.80 | 8.86 | 9.45 | 9.46 | 8.78 | 6.66% | 4.89% | 460923 | 42449万 | 89.13 | 90.11 | 50.85 | 43 | 奥飞数据 | 2024-02-26 一 | 8.90 | 8.89 | 8.86 | 9.05 | 8.71 | -0.34% | 3.39% | 319655 | 28411万 | 83.56 | 84.49 | 47.68 | 44 | 奥飞数据 | 2024-02-23 五 | 8.78 | 8.75 | 8.89 | 8.93 | 8.65 | 1.60% | 3.63% | 341956 | 30066万 | 83.85 | 84.77 | 47.84 | 45 | 奥飞数据 | 2024-02-22 四 | 8.55 | 8.45 | 8.75 | 8.85 | 8.54 | 3.55% | 3.52% | 332292 | 28971万 | 82.53 | 83.44 | 47.09 | 46 | 奥飞数据 | 2024-02-21 三 | 8.41 | 8.56 | 8.45 | 8.76 | 8.38 | -1.29% | 3.56% | 335767 | 28799万 | 79.7 | 80.58 | 45.47 | 47 | 奥飞数据 | 2024-02-20 二 | 8.48 | 8.50 | 8.56 | 8.65 | 8.33 | 0.71% | 2.80% | 264360 | 22551万 | 80.73 | 81.63 | 46.06 | 48 | 奥飞数据 | 2024-02-19 一 | 8.51 | 8.15 | 8.50 | 8.65 | 8.32 | 4.29% | 3.66% | 344825 | 29276万 | 80.17 | 81.05 | 45.74 | 49 | 奥飞数据 | 2024-02-08 四 | 7.94 | 7.83 | 8.15 | 8.37 | 7.93 | 4.09% | 3.66% | 345510 | 28260万 | 76.87 | 77.72 | 43.86 | 50 | 奥飞数据 | 2024-02-07 三 | 7.53 | 7.54 | 7.83 | 8.03 | 7.53 | 3.85% | 3.41% | 321848 | 25169万 | 73.85 | 74.66 | 42.14 | 51 | 奥飞数据 | 2024-02-06 二 | 6.85 | 6.90 | 7.54 | 7.70 | 6.80 | 9.28% | 3.38% | 319146 | 23166万 | 71.11 | 71.9 | 40.58 | 52 | 奥飞数据 | 2024-02-05 一 | 7.43 | 7.58 | 6.90 | 7.53 | 6.66 | -8.97% | 3.90% | 368268 | 25943万 | 65.08 | 65.8 | 37.13 | 53 | 奥飞数据 | 2024-02-02 五 | 8.09 | 8.04 | 7.58 | 8.24 | 7.29 | -5.72% | 3.57% | 336482 | 26078万 | 71.49 | 72.28 | 40.79 | 54 | 奥飞数据 | 2024-02-01 四 | 8.14 | 8.26 | 8.04 | 8.45 | 7.85 | -2.66% | 3.10% | 292313 | 23754万 | 75.83 | 76.67 | 43.27 | 55 | 奥飞数据 | 2024-01-31 三 | 8.63 | 8.63 | 8.26 | 8.72 | 8.25 | -4.29% | 2.47% | 233137 | 19816万 | 77.9 | 78.76 | 44.45 | 56 | 奥飞数据 | 2024-01-30 二 | 8.45 | 8.55 | 8.63 | 8.95 | 8.30 | 0.94% | 2.55% | 240491 | 20682万 | 81.39 | 82.29 | 46.44 | 57 | 奥飞数据 | 2024-01-29 一 | 9.16 | 9.19 | 8.55 | 9.24 | 8.54 | -6.96% | 3.74% | 352282 | 31061万 | 80.64 | 81.53 | 46.01 | 58 | 奥飞数据 | 2024-01-26 五 | 9.50 | 9.53 | 9.19 | 9.79 | 9.15 | -3.57% | 3.17% | 299254 | 28379万 | 86.68 | 87.63 | 49.45 | 59 | 奥飞数据 | 2024-01-25 四 | 9.26 | 9.31 | 9.53 | 9.60 | 9.14 | 2.36% | 3.34% | 315362 | 29725万 | 89.88 | 90.87 | 51.28 | 60 | 奥飞数据 | 2024-01-24 三 | 9.37 | 9.34 | 9.31 | 9.43 | 8.87 | -0.32% | 3.77% | 355394 | 32454万 | 87.81 | 88.78 | 50.1 | 61 | 奥飞数据 | 2024-01-23 二 | 9.46 | 9.60 | 9.34 | 9.55 | 8.77 | -2.71% | 3.99% | 376248 | 34926万 | 88.09 | 89.06 | 50.26 | 62 | 奥飞数据 | 2024-01-22 一 | 9.80 | 9.81 | 9.60 | 10.08 | 9.46 | -2.14% | 4.28% | 403772 | 39680万 | 90.54 | 91.54 | 51.66 | 63 | 奥飞数据 | 2024-01-19 五 | 10.03 | 10.13 | 9.81 | 10.09 | 9.80 | -3.16% | 3.26% | 307032 | 30585万 | 92.52 | 93.54 | 52.79 | 64 | 奥飞数据 | 2024-01-18 四 | 9.65 | 9.70 | 10.13 | 10.13 | 9.30 | 4.43% | 5.07% | 477961 | 46861万 | 95.54 | 96.6 | 54.51 | 65 | 奥飞数据 | 2024-01-17 三 | 9.98 | 10.08 | 9.70 | 10.05 | 9.69 | -3.77% | 3.15% | 297070 | 29193万 | 91.49 | 92.5 | 52.2 | 66 | 奥飞数据 | 2024-01-16 二 | 9.78 | 9.77 | 10.08 | 10.15 | 9.65 | 3.17% | 4.29% | 404925 | 40259万 | 95.07 | 96.12 | 54.24 | 67 | 奥飞数据 | 2024-01-15 一 | 10.00 | 10.05 | 9.77 | 10.08 | 9.75 | -2.79% | 2.84% | 268221 | 26457万 | 92.15 | 93.16 | 52.58 | 68 | 奥飞数据 | 2024-01-12 五 | 10.28 | 10.38 | 10.05 | 10.46 | 10.02 | -3.18% | 4.00% | 377609 | 38582万 | 94.79 | 95.83 | 54.08 | 69 | 奥飞数据 | 2024-01-11 四 | 9.60 | 9.60 | 10.38 | 10.60 | 9.54 | 8.13% | 6.31% | 595381 | 60464万 | 97.9 | 98.98 | 55.86 | 70 | 奥飞数据 | 2024-01-10 三 | 9.93 | 10.04 | 9.60 | 9.96 | 9.56 | -4.38% | 3.95% | 372622 | 36241万 | 90.54 | 91.54 | 51.66 | 71 | 奥飞数据 | 2024-01-09 二 | 10.26 | 10.26 | 10.04 | 10.47 | 9.86 | -2.14% | 5.23% | 493214 | 49956万 | 94.69 | 95.74 | 54.03 | 72 | 奥飞数据 | 2024-01-08 一 | 10.27 | 10.39 | 10.26 | 10.61 | 10.00 | -1.25% | 4.97% | 468609 | 48571万 | 96.77 | 97.84 | 55.21 | 73 | 奥飞数据 | 2024-01-05 五 | 10.88 | 10.76 | 10.39 | 11.10 | 10.30 | -3.44% | 7.19% | 678027 | 72269万 | 97.99 | 99.08 | 55.91 | 74 | 奥飞数据 | 2024-01-04 四 | 10.40 | 10.56 | 10.76 | 11.08 | 10.27 | 1.89% | 8.85% | 835122 | 89775万 | 101.48 | 102.6 | 57.9 | 75 | 奥飞数据 | 2024-01-03 三 | 10.52 | 10.62 | 10.56 | 10.58 | 10.19 | -0.56% | 5.55% | 523916 | 54349万 | 99.6 | 100.7 | 56.83 | 76 | 奥飞数据 | 2024-01-02 二 | 10.60 | 10.59 | 10.62 | 10.88 | 10.40 | 0.28% | 7.12% | 671666 | 71846万 | 100.16 | 101.27 | 57.15 | 77 | 奥飞数据 | 2023-12-29 五 | 10.34 | 10.44 | 10.59 | 10.88 | 10.28 | 1.44% | 8.50% | 801830 | 85215万 | 99.88 | 100.98 | 56.99 | 78 | 奥飞数据 | 2023-12-28 四 | 10.30 | 10.30 | 10.44 | 10.50 | 10.04 | 1.36% | 7.61% | 718118 | 74012万 | 98.46 | 99.55 | 56.18 | 79 | 奥飞数据 | 2023-12-27 三 | 9.45 | 9.47 | 10.30 | 10.65 | 9.45 | 8.76% | 9.41% | 887428 | 90919万 | 97.14 | 98.22 | 55.43 | 80 | 奥飞数据 | 2023-12-26 二 | 9.35 | 9.46 | 9.47 | 9.88 | 9.29 | 0.11% | 3.43% | 323905 | 31040万 | 89.32 | 90.3 | 50.96 | 81 | 奥飞数据 | 2023-12-25 一 | 10.02 | 10.08 | 9.46 | 10.11 | 9.12 | -6.15% | 4.71% | 444251 | 42453万 | 89.22 | 90.21 | 50.91 | 82 | 奥飞数据 | 2023-12-22 五 | 10.38 | 10.25 | 10.08 | 10.49 | 9.91 | -1.66% | 7.08% | 667485 | 67990万 | 95.07 | 96.12 | 54.24 | 83 | 奥飞数据 | 2023-12-21 四 | 9.69 | 9.77 | 10.25 | 10.32 | 9.66 | 4.91% | 8.30% | 783016 | 79135万 | 96.67 | 97.74 | 55.16 | 84 | 奥飞数据 | 2023-12-20 三 | 9.95 | 9.88 | 9.77 | 9.98 | 9.67 | -1.11% | 3.92% | 369248 | 36229万 | 92.15 | 93.16 | 52.58 | 85 | 奥飞数据 | 2023-12-19 二 | 9.47 | 9.53 | 9.88 | 9.97 | 9.42 | 3.67% | 5.30% | 500284 | 48868万 | 93.18 | 94.21 | 53.17 | 86 | 奥飞数据 | 2023-12-18 一 | 9.44 | 9.46 | 9.53 | 9.68 | 9.40 | 0.74% | 3.22% | 303593 | 29034万 | 89.88 | 90.87 | 51.28 | 87 | 奥飞数据 | 2023-12-15 五 | 9.35 | 9.32 | 9.46 | 9.60 | 9.25 | 1.50% | 2.36% | 222269 | 20953万 | 89.22 | 90.21 | 50.91 | 88 | 奥飞数据 | 2023-12-14 四 | 9.50 | 9.45 | 9.32 | 9.62 | 9.32 | -1.38% | 2.33% | 220193 | 20805万 | 87.9 | 88.87 | 50.15 | 89 | 奥飞数据 | 2023-12-13 三 | 9.61 | 9.66 | 9.45 | 9.64 | 9.44 | -2.17% | 2.28% | 214807 | 20454万 | 89.13 | 90.11 | 50.85 | 90 | 奥飞数据 | 2023-12-12 二 | 9.67 | 9.73 | 9.66 | 9.81 | 9.59 | -0.72% | 2.81% | 264743 | 25621万 | 91.11 | 92.11 | 51.98 | 91 | 奥飞数据 | 2023-12-11 一 | 9.65 | 9.74 | 9.73 | 9.79 | 9.44 | -0.10% | 3.64% | 343110 | 32931万 | 91.77 | 92.78 | 52.36 | 92 | 奥飞数据 | 2023-12-08 五 | 9.58 | 9.63 | 9.74 | 9.81 | 9.49 | 1.14% | 5.06% | 477179 | 46064万 | 91.86 | 92.88 | 52.41 | 93 | 奥飞数据 | 2023-12-07 四 | 9.19 | 9.21 | 9.63 | 9.64 | 9.13 | 4.56% | 4.65% | 438164 | 41476万 | 90.83 | 91.83 | 51.82 | 94 | 奥飞数据 | 2023-12-06 三 | 9.17 | 9.35 | 9.21 | 9.36 | 9.06 | -1.50% | 3.61% | 340909 | 31324万 | 86.86 | 87.82 | 49.56 | 95 | 奥飞数据 | 2023-12-05 二 | 9.49 | 9.35 | 9.35 | 9.72 | 9.31 | 0.00% | 6.35% | 599337 | 57051万 | 88.18 | 89.16 | 50.32 | 96 | 奥飞数据 | 2023-12-04 一 | 9.31 | 9.31 | 9.35 | 9.57 | 9.30 | 0.43% | 2.49% | 234483 | 22116万 | 88.18 | 89.16 | 50.32 | 97 | 奥飞数据 | 2023-12-01 五 | 9.06 | 9.06 | 9.31 | 9.37 | 9.03 | 2.76% | 2.38% | 224092 | 20680万 | 87.81 | 88.78 | 50.1 | 98 | 奥飞数据 | 2023-11-30 四 | 9.19 | 9.16 | 9.06 | 9.19 | 8.93 | -1.09% | 1.67% | 157724 | 14267万 | 85.45 | 86.39 | 48.76 | 99 | 奥飞数据 | 2023-11-29 三 | 9.25 | 9.26 | 9.16 | 9.28 | 9.12 | -1.08% | 1.30% | 123031 | 11310万 | 86.39 | 87.35 | 49.29 | 100 | 奥飞数据 | 2023-11-28 二 | 9.30 | 9.29 | 9.26 | 9.37 | 9.16 | -0.32% | 1.54% | 145265 | 13433万 | 87.34 | 88.3 | 49.83 | 101 | 奥飞数据 | 2023-11-27 一 | 9.26 | 9.22 | 9.29 | 9.44 | 9.22 | 0.76% | 1.86% | 175180 | 16352万 | 87.62 | 88.59 | 49.99 | 102 | 奥飞数据 | 2023-11-24 五 | 9.53 | 9.53 | 9.22 | 9.59 | 9.18 | -3.25% | 2.46% | 232083 | 21608万 | 86.96 | 87.92 | 49.62 | 103 | 奥飞数据 | 2023-11-23 四 | 9.49 | 9.51 | 9.53 | 9.58 | 9.37 | 0.21% | 2.37% | 223711 | 21222万 | 89.88 | 90.87 | 51.28 | 104 | 奥飞数据 | 2023-11-22 三 | 9.62 | 9.63 | 9.51 | 9.81 | 9.51 | -1.25% | 3.40% | 320811 | 30990万 | 89.69 | 90.68 | 51.18 | 105 | 奥飞数据 | 2023-11-21 二 | 9.79 | 9.73 | 9.63 | 9.82 | 9.61 | -1.03% | 2.91% | 274188 | 26559万 | 90.83 | 91.83 | 51.82 | 106 | 奥飞数据 | 2023-11-20 一 | 9.72 | 9.73 | 9.73 | 9.80 | 9.61 | 0.00% | 2.67% | 251491 | 24434万 | 91.77 | 92.78 | 52.36 | 107 | 奥飞数据 | 2023-11-17 五 | 9.80 | 9.82 | 9.73 | 9.86 | 9.61 | -0.92% | 3.28% | 309382 | 30041万 | 91.77 | 92.78 | 52.36 | 108 | 奥飞数据 | 2023-11-16 四 | 9.62 | 9.72 | 9.82 | 10.02 | 9.60 | 1.03% | 5.13% | 483847 | 47657万 | 92.62 | 93.64 | 52.85 | 109 | 奥飞数据 | 2023-11-15 三 | 9.96 | 9.83 | 9.72 | 9.96 | 9.68 | -1.12% | 4.29% | 404770 | 39544万 | 91.67 | 92.69 | 52.31 | 110 | 奥飞数据 | 2023-11-14 二 | 9.48 | 9.43 | 9.83 | 9.87 | 9.44 | 4.24% | 5.75% | 541935 | 52416万 | 92.71 | 93.74 | 52.9 | 111 | 奥飞数据 | 2023-11-13 一 | 9.26 | 9.20 | 9.43 | 9.54 | 9.25 | 2.50% | 2.80% | 264471 | 24931万 | 88.94 | 89.92 | 50.75 | 112 | 奥飞数据 | 2023-11-10 五 | 9.34 | 9.42 | 9.20 | 9.38 | 9.16 | -2.34% | 2.98% | 281505 | 26019万 | 86.77 | 87.73 | 49.51 | 113 | 奥飞数据 | 2023-11-09 四 | 9.36 | 9.35 | 9.42 | 9.63 | 9.18 | 0.75% | 4.57% | 430611 | 40503万 | 88.84 | 89.83 | 50.69 | 114 | 奥飞数据 | 2023-11-08 三 | 9.23 | 9.25 | 9.35 | 9.55 | 9.21 | 1.08% | 5.26% | 495918 | 46520万 | 88.18 | 89.16 | 50.32 | 115 | 奥飞数据 | 2023-11-07 二 | 8.95 | 8.99 | 9.25 | 9.32 | 8.92 | 2.89% | 3.82% | 360381 | 32877万 | 87.24 | 88.2 | 49.78 | 116 | 奥飞数据 | 2023-11-06 一 | 8.84 | 8.78 | 8.99 | 9.01 | 8.81 | 2.39% | 2.82% | 265589 | 23745万 | 84.79 | 85.73 | 48.38 | 117 | 奥飞数据 | 2023-11-03 五 | 8.64 | 8.67 | 8.78 | 8.85 | 8.63 | 1.27% | 2.21% | 208242 | 18268万 | 82.81 | 83.72 | 47.25 | 118 | 奥飞数据 | 2023-11-02 四 | 8.75 | 8.75 | 8.67 | 8.84 | 8.64 | -0.91% | 1.98% | 186824 | 16330万 | 81.77 | 82.67 | 46.66 | 119 | 奥飞数据 | 2023-11-01 三 | 8.83 | 8.84 | 8.75 | 8.96 | 8.75 | -1.02% | 2.08% | 196229 | 17318万 | 82.53 | 83.44 | 47.09 | 120 | 奥飞数据 | 2023-10-31 二 | 8.99 | 9.00 | 8.84 | 8.99 | 8.75 | -1.78% | 2.99% | 282374 | 24927万 | 83.37 | 84.3 | 47.57 | 121 | 奥飞数据 | 2023-10-30 一 | 8.55 | 8.59 | 9.00 | 9.06 | 8.43 | 4.77% | 4.59% | 433371 | 38230万 | 84.88 | 85.82 | 48.43 | 122 | 奥飞数据 | 2023-10-27 五 | 8.69 | 8.74 | 8.59 | 8.69 | 8.47 | -1.72% | 3.97% | 374458 | 32137万 | 81.02 | 81.91 | 46.23 | 123 | 奥飞数据 | 2023-10-26 四 | 8.65 | 8.66 | 8.74 | 8.87 | 8.51 | 0.92% | 4.81% | 453610 | 39533万 | 82.43 | 83.34 | 47.03 | 124 | 奥飞数据 | 2023-10-25 三 | 8.45 | 8.29 | 8.66 | 8.77 | 8.27 | 4.46% | 4.58% | 431525 | 37056万 | 81.68 | 82.58 | 46.6 | 125 | 奥飞数据 | 2023-10-24 二 | 8.32 | 8.36 | 8.29 | 8.39 | 8.02 | -0.84% | 3.83% | 360808 | 29562万 | 78.19 | 79.05 | 44.61 | 126 | 奥飞数据 | 2023-10-23 一 | 8.34 | 8.23 | 8.36 | 8.79 | 8.19 | 1.58% | 4.24% | 400042 | 33571万 | 78.85 | 79.72 | 44.99 | 127 | 奥飞数据 | 2023-10-20 五 | 8.64 | 8.75 | 8.23 | 8.72 | 8.21 | -5.94% | 3.37% | 317395 | 26648万 | 77.62 | 78.48 | 47.72 | 128 | 奥飞数据 | 2023-10-19 四 | 8.91 | 8.99 | 8.75 | 9.06 | 8.70 | -2.67% | 1.99% | 162715 | 14458万 | 71.64 | 83.44 | 50.73 | 129 | 奥飞数据 | 2023-10-18 三 | 9.12 | 9.20 | 8.99 | 9.18 | 8.83 | -2.28% | 1.53% | 125159 | 11187万 | 73.61 | 85.73 | 52.12 | 130 | 奥飞数据 | 2023-10-17 二 | 9.13 | 9.12 | 9.20 | 9.28 | 9.10 | 0.88% | 1.38% | 112938 | 10381万 | 75.33 | 87.73 | 53.34 | 131 | 奥飞数据 | 2023-10-16 一 | 9.25 | 9.25 | 9.12 | 9.25 | 9.05 | -1.41% | 1.15% | 94446 | 8616万 | 74.67 | 86.97 | 52.88 | 132 | 奥飞数据 | 2023-10-13 五 | 9.38 | 9.43 | 9.25 | 9.38 | 9.20 | -1.91% | 1.44% | 117742 | 10933万 | 75.74 | 88.2 | 53.63 | 133 | 奥飞数据 | 2023-10-12 四 | 9.60 | 9.55 | 9.43 | 9.62 | 9.40 | -1.26% | 1.36% | 111121 | 10523万 | 77.21 | 89.92 | 54.68 | 134 | 奥飞数据 | 2023-10-11 三 | 9.40 | 9.41 | 9.55 | 9.63 | 9.30 | 1.49% | 1.84% | 150430 | 14320万 | 78.19 | 91.07 | 55.37 | 135 | 奥飞数据 | 2023-10-10 二 | 9.33 | 9.31 | 9.41 | 9.47 | 9.33 | 1.07% | 1.40% | 114366 | 10766万 | 77.05 | 89.73 | 54.56 | 136 | 奥飞数据 | 2023-10-09 一 | 9.19 | 9.19 | 9.31 | 9.38 | 9.18 | 1.31% | 1.54% | 126243 | 11740万 | 76.46 | 88.78 | 53.98 | 137 | 奥飞数据 | 2023-09-28 四 | 9.10 | 9.08 | 9.19 | 9.22 | 9.10 | 1.21% | 0.92% | 75755 | 6948万 | 75.48 | 87.63 | 53.28 | 138 | 奥飞数据 | 2023-09-27 三 | 9.10 | 9.15 | 9.08 | 9.19 | 9.05 | -0.77% | 0.93% | 76062 | 6931万 | 74.57 | 86.58 | 52.65 | 139 | 奥飞数据 | 2023-09-26 二 | 9.09 | 9.10 | 9.15 | 9.28 | 9.07 | 0.55% | 1.16% | 95223 | 8742万 | 75.15 | 87.25 | 53.05 | 140 | 奥飞数据 | 2023-09-25 一 | 9.23 | 9.25 | 9.10 | 9.26 | 9.05 | -1.62% | 1.19% | 98067 | 8940万 | 74.74 | 86.77 | 52.76 | 141 | 奥飞数据 | 2023-09-22 五 | 8.88 | 8.92 | 9.25 | 9.27 | 8.85 | 3.70% | 1.71% | 140584 | 12861万 | 75.97 | 88.2 | 53.63 | 142 | 奥飞数据 | 2023-09-21 四 | 8.81 | 8.89 | 8.92 | 9.02 | 8.77 | 0.34% | 1.01% | 82923 | 7409万 | 73.26 | 85.06 | 51.72 | 143 | 奥飞数据 | 2023-09-20 三 | 8.89 | 8.90 | 8.89 | 9.03 | 8.86 | -0.11% | 0.99% | 81195 | 7265万 | 73.01 | 84.77 | 51.54 | 144 | 奥飞数据 | 2023-09-19 二 | 9.15 | 9.14 | 8.90 | 9.16 | 8.88 | -2.63% | 1.41% | 116083 | 10410万 | 73.1 | 84.87 | 51.6 | 145 | 奥飞数据 | 2023-09-18 一 | 9.13 | 9.18 | 9.14 | 9.28 | 9.13 | -0.44% | 1.13% | 93106 | 8546万 | 75.07 | 87.16 | 52.99 | 146 | 奥飞数据 | 2023-09-15 五 | 9.36 | 9.36 | 9.18 | 9.40 | 9.15 | -1.92% | 1.42% | 116373 | 10764万 | 75.4 | 87.54 | 53.23 | 147 | 奥飞数据 | 2023-09-14 四 | 9.49 | 9.48 | 9.36 | 9.51 | 9.25 | -1.27% | 1.28% | 105443 | 9887万 | 76.87 | 89.25 | 54.27 | 148 | 奥飞数据 | 2023-09-13 三 | 9.68 | 9.72 | 9.48 | 9.72 | 9.39 | -2.47% | 1.55% | 127271 | 12074万 | 77.86 | 90.4 | 54.97 | 149 | 奥飞数据 | 2023-09-12 二 | 9.77 | 9.80 | 9.72 | 9.89 | 9.69 | -0.82% | 1.49% | 122776 | 11991万 | 79.83 | 92.69 | 56.36 | 150 | 奥飞数据 | 2023-09-11 一 | 9.69 | 9.64 | 9.80 | 9.94 | 9.53 | 1.66% | 2.15% | 176832 | 17179万 | 80.49 | 93.45 | 56.82 | 151 | 奥飞数据 | 2023-09-08 五 | 9.68 | 9.78 | 9.64 | 9.77 | 9.38 | -1.43% | 2.11% | 173105 | 16551万 | 79.17 | 91.92 | 55.89 | 152 | 奥飞数据 | 2023-09-07 四 | 10.00 | 10.03 | 9.78 | 10.06 | 9.65 | -2.49% | 2.54% | 208798 | 20572万 | 80.32 | 93.26 | 56.7 | 153 | 奥飞数据 | 2023-09-06 三 | 9.95 | 10.01 | 10.03 | 10.05 | 9.76 | 0.20% | 2.03% | 166546 | 16529万 | 82.38 | 95.64 | 58.15 | 154 | 奥飞数据 | 2023-09-05 二 | 10.13 | 10.12 | 10.01 | 10.18 | 9.95 | -1.09% | 2.01% | 165200 | 16600万 | 82.21 | 95.45 | 58.04 | 155 | 奥飞数据 | 2023-09-04 一 | 10.06 | 10.02 | 10.12 | 10.15 | 9.93 | 1.00% | 2.65% | 217374 | 21812万 | 83.12 | 96.5 | 58.68 | 156 | 奥飞数据 | 2023-09-01 五 | 9.90 | 9.89 | 10.02 | 10.25 | 9.77 | 1.31% | 3.39% | 278523 | 27981万 | 82.29 | 95.55 | 58.1 | 157 | 奥飞数据 | 2023-08-31 四 | 9.96 | 10.00 | 9.89 | 9.96 | 9.77 | -1.10% | 2.02% | 166139 | 16389万 | 81.23 | 94.31 | 57.34 | 158 | 奥飞数据 | 2023-08-30 三 | 9.58 | 9.67 | 10.00 | 10.06 | 9.58 | 3.41% | 3.88% | 318462 | 31575万 | 82.13 | 95.36 | 57.98 | 159 | 奥飞数据 | 2023-08-29 二 | 8.97 | 8.96 | 9.67 | 9.75 | 8.87 | 7.92% | 3.86% | 316930 | 29949万 | 79.42 | 92.21 | 56.07 | 160 | 奥飞数据 | 2023-08-28 一 | 9.76 | 9.06 | 8.96 | 9.76 | 8.95 | -1.10% | 2.88% | 236768 | 22188万 | 73.59 | 85.44 | 51.95 | 161 | 奥飞数据 | 2023-08-25 五 | 9.62 | 9.75 | 9.06 | 9.68 | 8.98 | -7.08% | 3.78% | 310256 | 28802万 | 74.41 | 86.39 | 52.53 | 162 | 奥飞数据 | 2023-08-23 三 | 9.81 | 9.90 | 9.87 | 10.08 | 9.66 | -0.30% | 4.47% | 367277 | 36385万 | 81.06 | 94.12 | 57.23 | 163 | 奥飞数据 | 2023-08-22 二 | 9.42 | 9.26 | 9.90 | 9.90 | 9.36 | 6.91% | 3.71% | 304831 | 29500万 | 81.31 | 94.4 | 57.4 |
|
行情刷新 | 流通股东
|