| 股票名称 | 代码 300749 | 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 | 顶固集创 | 2024-11-22 五 | 6.90 | 6.86 | 6.59 | 7.08 | 6.56 | -3.94% | 3.85% | 60538 | 4132万 | 10.37 | 13.52 | -57.97 | | 2 | 顶固集创 | 2024-11-21 四 | 6.85 | 6.85 | 6.86 | 6.94 | 6.77 | 0.15% | 2.36% | 37119 | 2545万 | 10.8 | 14.07 | -60.35 | | 3 | 顶固集创 | 2024-11-20 三 | 6.65 | 6.68 | 6.85 | 6.89 | 6.63 | 2.54% | 2.45% | 38524 | 2613万 | 10.78 | 14.05 | -60.26 | | 4 | 顶固集创 | 2024-11-19 二 | 6.52 | 6.53 | 6.68 | 6.68 | 6.43 | 2.30% | 2.70% | 42530 | 2783万 | 10.51 | 13.71 | -58.76 | | 5 | 顶固集创 | 2024-11-18 一 | 6.70 | 6.62 | 6.53 | 6.85 | 6.43 | -1.36% | 4.24% | 66662 | 4390万 | 10.28 | 13.4 | -57.44 | | 6 | 顶固集创 | 2024-11-15 五 | 6.81 | 6.87 | 6.62 | 6.94 | 6.62 | -3.64% | 3.79% | 59628 | 4064万 | 10.42 | 13.58 | -58.24 | | 7 | 顶固集创 | 2024-11-14 四 | 7.07 | 7.07 | 6.87 | 7.25 | 6.85 | -2.83% | 4.79% | 75356 | 5266万 | 10.81 | 14.1 | -60.44 | | 8 | 顶固集创 | 2024-11-13 三 | 7.06 | 7.05 | 7.07 | 7.57 | 6.86 | 0.28% | 9.40% | 147921 | 10668万 | 11.13 | 14.51 | -62.19 | | 9 | 顶固集创 | 2024-11-12 二 | 7.03 | 7.04 | 7.05 | 7.19 | 6.95 | 0.14% | 3.94% | 61999 | 4379万 | 11.1 | 14.46 | -62.02 | | 10 | 顶固集创 | 2024-11-11 一 | 6.79 | 6.79 | 7.04 | 7.07 | 6.70 | 3.68% | 3.81% | 60029 | 4171万 | 11.08 | 14.44 | -61.93 | | 11 | 顶固集创 | 2024-11-08 五 | 6.94 | 6.89 | 6.79 | 7.01 | 6.72 | -1.45% | 2.76% | 43426 | 2965万 | 10.69 | 13.93 | -59.73 | | 12 | 顶固集创 | 2024-11-07 四 | 6.65 | 6.69 | 6.89 | 6.89 | 6.63 | 2.99% | 2.87% | 45136 | 3073万 | 10.84 | 14.14 | -60.61 | | 13 | 顶固集创 | 2024-11-06 三 | 6.65 | 6.64 | 6.69 | 6.72 | 6.53 | 0.75% | 2.69% | 42392 | 2818万 | 10.53 | 13.73 | -58.85 | | 14 | 顶固集创 | 2024-11-05 二 | 6.47 | 6.48 | 6.64 | 6.66 | 6.47 | 2.47% | 3.32% | 52289 | 3429万 | 10.45 | 13.62 | -58.41 | | 15 | 顶固集创 | 2024-11-04 一 | 6.37 | 6.34 | 6.48 | 6.51 | 6.23 | 2.21% | 2.39% | 37627 | 2413万 | 10.2 | 13.29 | -57 | | 16 | 顶固集创 | 2024-11-01 五 | 6.64 | 6.64 | 6.34 | 6.70 | 6.27 | -4.52% | 3.79% | 59642 | 3814万 | 9.98 | 13.01 | -55.77 | | 17 | 顶固集创 | 2024-10-31 四 | 6.50 | 6.49 | 6.64 | 6.71 | 6.47 | 2.31% | 3.14% | 49440 | 3279万 | 10.45 | 13.62 | -58.41 | | 18 | 顶固集创 | 2024-10-30 三 | 6.49 | 6.52 | 6.49 | 6.70 | 6.38 | -0.46% | 2.55% | 40071 | 2615万 | 10.21 | 13.32 | -57.09 | | 19 | 顶固集创 | 2024-10-29 二 | 6.72 | 6.70 | 6.52 | 6.75 | 6.50 | -2.69% | 3.56% | 56008 | 3696万 | 10.26 | 13.38 | -57.36 | | 20 | 顶固集创 | 2024-10-28 一 | 6.53 | 6.50 | 6.70 | 6.70 | 6.50 | 3.08% | 3.59% | 56575 | 3757万 | 10.55 | 13.75 | -58.94 | | 21 | 顶固集创 | 2024-10-25 五 | 6.39 | 6.34 | 6.50 | 6.54 | 6.37 | 2.52% | 2.77% | 43598 | 2826万 | 10.23 | 13.34 | -210.04 | | 22 | 顶固集创 | 2024-10-24 四 | 6.34 | 6.37 | 6.34 | 6.39 | 6.24 | -0.47% | 1.98% | 31118 | 1968万 | 9.98 | 13.01 | -204.87 | | 23 | 顶固集创 | 2024-10-23 三 | 6.36 | 6.35 | 6.37 | 6.50 | 6.32 | 0.31% | 3.23% | 50862 | 3266万 | 10.03 | 13.07 | -205.84 | | 24 | 顶固集创 | 2024-10-22 二 | 6.30 | 6.29 | 6.35 | 6.41 | 6.29 | 0.95% | 2.80% | 44052 | 2802万 | 9.99 | 13.03 | -205.19 | | 25 | 顶固集创 | 2024-10-21 一 | 6.28 | 6.27 | 6.29 | 6.39 | 6.24 | 0.32% | 3.57% | 56121 | 3543万 | 9.9 | 12.91 | -203.25 | | 26 | 顶固集创 | 2024-10-18 五 | 6.19 | 6.21 | 6.27 | 6.35 | 6.15 | 0.97% | 3.52% | 55345 | 3467万 | 9.87 | 12.86 | -202.61 | | 27 | 顶固集创 | 2024-10-17 四 | 6.34 | 6.35 | 6.21 | 6.45 | 6.18 | -2.20% | 5.37% | 84598 | 5300万 | 9.77 | 12.74 | -200.67 | | 28 | 顶固集创 | 2024-10-16 三 | 6.08 | 6.09 | 6.35 | 6.61 | 6.01 | 4.27% | 6.11% | 96122 | 6065万 | 9.99 | 13.03 | -205.19 | | 29 | 顶固集创 | 2024-10-15 二 | 6.14 | 6.14 | 6.09 | 6.28 | 6.01 | -0.81% | 3.14% | 49421 | 3053万 | 9.59 | 12.49 | -196.79 | | 30 | 顶固集创 | 2024-10-14 一 | 5.97 | 5.95 | 6.14 | 6.19 | 5.95 | 3.19% | 2.75% | 43323 | 2636万 | 9.66 | 12.6 | -198.41 | | 31 | 顶固集创 | 2024-10-11 五 | 6.16 | 6.17 | 5.95 | 6.22 | 5.87 | -3.57% | 3.24% | 50964 | 3065万 | 9.36 | 12.21 | -192.27 | | 32 | 顶固集创 | 2024-10-10 四 | 6.07 | 6.02 | 6.17 | 6.35 | 5.96 | 2.49% | 5.18% | 81580 | 5047万 | 9.71 | 12.66 | -199.38 | | 33 | 顶固集创 | 2024-10-09 三 | 6.75 | 7.09 | 6.02 | 6.76 | 6.00 | -15.09% | 7.67% | 120753 | 7701万 | 9.48 | 12.35 | -194.53 | | 34 | 顶固集创 | 2024-10-08 二 | 7.54 | 6.48 | 7.09 | 7.54 | 6.66 | 9.41% | 10.55% | 166000 | 11656万 | 11.16 | 14.55 | -229.11 | | 35 | 顶固集创 | 2024-09-30 一 | 6.09 | 5.80 | 6.48 | 6.67 | 5.88 | 11.72% | 8.65% | 136113 | 8491万 | 10.2 | 13.29 | -209.39 | | 36 | 顶固集创 | 2024-09-27 五 | 5.69 | 5.62 | 5.80 | 5.93 | 5.52 | 3.20% | 5.91% | 93037 | 5318万 | 9.13 | 11.9 | -187.42 | | 37 | 顶固集创 | 2024-09-26 四 | 5.37 | 5.40 | 5.62 | 5.69 | 5.36 | 4.07% | 5.19% | 81717 | 4533万 | 8.85 | 11.53 | -181.6 | | 38 | 顶固集创 | 2024-09-25 三 | 5.41 | 5.36 | 5.40 | 5.52 | 5.38 | 0.75% | 2.15% | 33911 | 1848万 | 8.5 | 11.08 | -174.5 | | 39 | 顶固集创 | 2024-09-24 二 | 5.22 | 5.22 | 5.36 | 5.37 | 5.22 | 2.68% | 1.84% | 28942 | 1536万 | 8.44 | 11 | -173.2 | | 40 | 顶固集创 | 2024-09-23 一 | 5.18 | 5.19 | 5.22 | 5.25 | 5.13 | 0.58% | 1.07% | 16818 | 873万 | 8.22 | 10.71 | -168.68 | | 41 | 顶固集创 | 2024-09-20 五 | 5.28 | 5.24 | 5.19 | 5.28 | 5.13 | -0.95% | 1.52% | 23933 | 1238万 | 8.17 | 10.65 | -167.71 | | 42 | 顶固集创 | 2024-09-19 四 | 5.04 | 4.99 | 5.24 | 5.28 | 5.04 | 5.01% | 1.90% | 29909 | 1554万 | 8.25 | 10.75 | -169.33 | | 43 | 顶固集创 | 2024-09-18 三 | 5.16 | 5.11 | 4.99 | 5.16 | 4.90 | -2.35% | 1.34% | 21120 | 1057万 | 7.85 | 10.24 | -161.25 | | 44 | 顶固集创 | 2024-09-13 五 | 5.23 | 5.22 | 5.11 | 5.26 | 5.09 | -2.11% | 1.16% | 18256 | 945万 | 8.04 | 10.48 | -165.12 | | 45 | 顶固集创 | 2024-09-12 四 | 5.25 | 5.23 | 5.22 | 5.32 | 5.20 | -0.19% | 1.11% | 17446 | 919万 | 8.22 | 10.71 | -168.68 | | 46 | 顶固集创 | 2024-09-11 三 | 5.24 | 5.23 | 5.23 | 5.27 | 5.17 | 0.00% | 1.07% | 16850 | 879万 | 8.23 | 10.73 | -169 | | 47 | 顶固集创 | 2024-09-10 二 | 5.16 | 5.15 | 5.23 | 5.29 | 5.13 | 1.55% | 1.24% | 19578 | 1021万 | 8.23 | 10.73 | -169 | | 48 | 顶固集创 | 2024-09-09 一 | 5.16 | 5.16 | 5.15 | 5.24 | 5.06 | -0.19% | 1.20% | 18826 | 972万 | 8.11 | 10.57 | -166.42 | | 49 | 顶固集创 | 2024-09-06 五 | 5.30 | 5.30 | 5.16 | 5.33 | 5.15 | -2.64% | 1.45% | 22851 | 1189万 | 8.12 | 10.59 | -166.74 | | 50 | 顶固集创 | 2024-09-05 四 | 5.19 | 5.15 | 5.30 | 5.30 | 5.17 | 2.91% | 1.24% | 19465 | 1021万 | 8.34 | 10.87 | -171.26 | | 51 | 顶固集创 | 2024-09-04 三 | 5.24 | 5.23 | 5.15 | 5.30 | 5.13 | -1.53% | 1.29% | 20287 | 1053万 | 8.11 | 10.57 | -166.42 | | 52 | 顶固集创 | 2024-09-03 二 | 5.27 | 5.23 | 5.23 | 5.34 | 5.21 | 0.00% | 1.05% | 16532 | 872万 | 8.23 | 10.73 | -169 | | 53 | 顶固集创 | 2024-09-02 一 | 5.26 | 5.31 | 5.23 | 5.39 | 5.22 | -1.51% | 1.65% | 26010 | 1375万 | 8.23 | 10.73 | -169 | | 54 | 顶固集创 | 2024-08-30 五 | 5.21 | 5.21 | 5.31 | 5.56 | 5.17 | 1.92% | 2.70% | 42432 | 2273万 | 8.36 | 10.89 | -171.59 | | 55 | 顶固集创 | 2024-08-29 四 | 5.15 | 5.14 | 5.21 | 5.22 | 5.04 | 1.36% | 1.35% | 21274 | 1095万 | 8.2 | 10.69 | -168.36 | | 56 | 顶固集创 | 2024-08-28 三 | 5.00 | 5.04 | 5.14 | 5.19 | 4.95 | 1.98% | 1.47% | 23176 | 1185万 | 8.09 | 10.55 | -166.09 | | 57 | 顶固集创 | 2024-08-27 二 | 5.14 | 5.09 | 5.04 | 5.18 | 4.95 | -0.98% | 1.54% | 24279 | 1226万 | 7.93 | 10.34 | -162.86 | | 58 | 顶固集创 | 2024-08-26 一 | 4.94 | 4.89 | 5.09 | 5.10 | 4.87 | 4.09% | 1.44% | 22719 | 1141万 | 8.01 | 10.44 | 179.17 | | 59 | 顶固集创 | 2024-08-23 五 | 5.06 | 5.05 | 4.89 | 5.07 | 4.88 | -3.17% | 1.68% | 26454 | 1308万 | 7.7 | 10.03 | 172.13 | | 60 | 顶固集创 | 2024-08-22 四 | 5.16 | 5.15 | 5.05 | 5.24 | 5.03 | -1.94% | 1.23% | 19430 | 997万 | 7.95 | 10.36 | 177.76 | | 61 | 顶固集创 | 2024-08-21 三 | 5.08 | 5.18 | 5.15 | 5.25 | 5.08 | -0.58% | 0.82% | 12948 | 670万 | 8.11 | 10.57 | 181.28 | | 62 | 顶固集创 | 2024-08-20 二 | 5.35 | 5.35 | 5.18 | 5.41 | 5.15 | -3.18% | 1.62% | 25558 | 1349万 | 8.15 | 10.63 | 182.34 | | 63 | 顶固集创 | 2024-08-19 一 | 5.26 | 5.27 | 5.35 | 5.39 | 5.20 | 1.52% | 1.81% | 28509 | 1517万 | 8.42 | 10.98 | 188.32 | | 64 | 顶固集创 | 2024-08-16 五 | 5.32 | 5.31 | 5.27 | 5.41 | 5.24 | -0.75% | 1.27% | 20048 | 1064万 | 8.29 | 10.81 | 185.51 | | 65 | 顶固集创 | 2024-08-15 四 | 5.31 | 5.30 | 5.31 | 5.38 | 5.20 | 0.19% | 1.34% | 21023 | 1118万 | 8.36 | 10.89 | 186.92 | | 66 | 顶固集创 | 2024-08-14 三 | 5.24 | 5.25 | 5.30 | 5.35 | 5.23 | 0.95% | 1.36% | 21362 | 1135万 | 8.34 | 10.87 | 186.56 | | 67 | 顶固集创 | 2024-08-13 二 | 5.22 | 5.18 | 5.25 | 5.26 | 5.07 | 1.35% | 1.41% | 22270 | 1155万 | 8.26 | 10.77 | 184.8 | | 68 | 顶固集创 | 2024-08-12 一 | 5.22 | 5.21 | 5.18 | 5.26 | 5.13 | -0.58% | 1.12% | 17647 | 914万 | 8.15 | 10.63 | 182.34 | | 69 | 顶固集创 | 2024-08-09 五 | 5.28 | 5.26 | 5.21 | 5.36 | 5.21 | -0.95% | 1.19% | 18802 | 993万 | 8.2 | 10.69 | 183.4 | | 70 | 顶固集创 | 2024-08-08 四 | 5.21 | 5.24 | 5.26 | 5.31 | 5.13 | 0.38% | 1.05% | 16465 | 862万 | 8.28 | 10.79 | 185.16 | | 71 | 顶固集创 | 2024-08-07 三 | 5.23 | 5.24 | 5.24 | 5.28 | 5.17 | 0.00% | 0.93% | 14697 | 767万 | 8.25 | 10.75 | 184.45 | | 72 | 顶固集创 | 2024-08-06 二 | 5.17 | 5.08 | 5.24 | 5.24 | 5.12 | 3.15% | 1.00% | 15748 | 817万 | 8.25 | 10.75 | 184.45 | | 73 | 顶固集创 | 2024-08-05 一 | 5.20 | 5.20 | 5.08 | 5.27 | 5.06 | -2.31% | 1.16% | 18323 | 948万 | 8 | 10.42 | 178.82 | | 74 | 顶固集创 | 2024-08-02 五 | 5.25 | 5.26 | 5.20 | 5.33 | 5.15 | -1.14% | 0.99% | 15627 | 818万 | 8.18 | 10.67 | 183.04 | | 75 | 顶固集创 | 2024-08-01 四 | 5.26 | 5.23 | 5.26 | 5.30 | 5.23 | 0.57% | 1.06% | 16750 | 882万 | 8.28 | 10.79 | 185.16 | | 76 | 顶固集创 | 2024-07-31 三 | 5.09 | 5.09 | 5.23 | 5.23 | 5.07 | 2.75% | 1.33% | 20934 | 1083万 | 8.23 | 10.73 | 184.1 | | 77 | 顶固集创 | 2024-07-30 二 | 5.07 | 5.06 | 5.09 | 5.14 | 5.04 | 0.59% | 0.88% | 13911 | 709万 | 8.01 | 10.44 | 179.17 | | 78 | 顶固集创 | 2024-07-29 一 | 5.04 | 5.03 | 5.06 | 5.12 | 4.95 | 0.60% | 1.00% | 15747 | 793万 | 7.96 | 10.38 | 178.12 | | 79 | 顶固集创 | 2024-07-26 五 | 4.91 | 4.92 | 5.03 | 5.04 | 4.91 | 2.24% | 1.00% | 15543 | 777万 | 7.83 | 10.35 | 177.63 | | 80 | 顶固集创 | 2024-07-25 四 | 4.78 | 4.83 | 4.92 | 4.98 | 4.75 | 1.86% | 1.20% | 18639 | 908万 | 7.66 | 10.13 | 173.75 | | 81 | 顶固集创 | 2024-07-24 三 | 4.94 | 4.94 | 4.83 | 4.95 | 4.79 | -2.23% | 1.05% | 16355 | 794万 | 7.52 | 9.94 | 170.57 | | 82 | 顶固集创 | 2024-07-23 二 | 5.04 | 5.04 | 4.94 | 5.16 | 4.92 | -1.98% | 1.00% | 15495 | 781万 | 7.69 | 10.17 | 174.45 | | 83 | 顶固集创 | 2024-07-22 一 | 4.98 | 4.95 | 5.04 | 5.04 | 4.86 | 1.82% | 1.07% | 16654 | 830万 | 7.85 | 10.37 | 177.98 | | 84 | 顶固集创 | 2024-07-19 五 | 4.86 | 4.86 | 4.95 | 4.98 | 4.80 | 1.85% | 1.33% | 20639 | 1012万 | 7.71 | 10.19 | 174.81 | | 85 | 顶固集创 | 2024-07-18 四 | 4.90 | 4.91 | 4.86 | 4.95 | 4.74 | -1.02% | 1.26% | 19633 | 949万 | 7.57 | 10 | 171.63 | | 86 | 顶固集创 | 2024-07-17 三 | 4.99 | 5.00 | 4.91 | 5.04 | 4.91 | -1.80% | 0.95% | 14802 | 733万 | 7.65 | 10.11 | 173.39 | | 87 | 顶固集创 | 2024-07-16 二 | 5.05 | 5.06 | 5.00 | 5.09 | 4.94 | -1.19% | 1.05% | 16288 | 813万 | 7.79 | 10.29 | 176.57 | | 88 | 顶固集创 | 2024-07-15 一 | 5.23 | 5.25 | 5.06 | 5.24 | 5.00 | -3.62% | 1.43% | 22282 | 1128万 | 7.88 | 10.42 | 178.69 | | 89 | 顶固集创 | 2024-07-12 五 | 5.25 | 5.22 | 5.25 | 5.35 | 5.19 | 0.57% | 1.45% | 22553 | 1188万 | 8.18 | 10.81 | 185.4 | | 90 | 顶固集创 | 2024-07-11 四 | 5.01 | 4.94 | 5.22 | 5.22 | 5.01 | 5.67% | 1.86% | 28999 | 1494万 | 8.13 | 10.74 | 184.34 | | 91 | 顶固集创 | 2024-07-10 三 | 5.16 | 5.15 | 4.94 | 5.16 | 4.93 | -4.08% | 1.24% | 19250 | 966万 | 7.69 | 10.17 | 174.45 | | 92 | 顶固集创 | 2024-07-09 二 | 5.00 | 5.05 | 5.15 | 5.15 | 4.93 | 1.98% | 1.78% | 27788 | 1407万 | 8.02 | 10.6 | 181.87 | | 93 | 顶固集创 | 2024-07-08 一 | 5.27 | 5.26 | 5.05 | 5.27 | 5.03 | -3.99% | 1.44% | 22449 | 1145万 | 7.86 | 10.39 | 178.34 | | 94 | 顶固集创 | 2024-07-05 五 | 5.11 | 5.15 | 5.26 | 5.28 | 5.06 | 2.14% | 1.14% | 17819 | 925万 | 8.19 | 10.83 | 185.75 | | 95 | 顶固集创 | 2024-07-04 四 | 5.42 | 5.39 | 5.15 | 5.47 | 5.11 | -4.45% | 1.56% | 24325 | 1266万 | 8.02 | 10.6 | 181.87 | | 96 | 顶固集创 | 2024-07-03 三 | 5.41 | 5.43 | 5.39 | 5.48 | 5.39 | -0.74% | 0.96% | 14914 | 809万 | 8.39 | 11.09 | 190.34 | | 97 | 顶固集创 | 2024-07-02 二 | 5.32 | 5.33 | 5.43 | 5.47 | 5.28 | 1.88% | 1.63% | 25390 | 1372万 | 8.46 | 11.18 | 191.76 | | 98 | 顶固集创 | 2024-07-01 一 | 5.33 | 5.30 | 5.33 | 5.38 | 5.22 | 0.57% | 1.22% | 19045 | 1009万 | 8.3 | 10.97 | 188.23 | | 99 | 顶固集创 | 2024-06-28 五 | 5.24 | 5.24 | 5.30 | 5.39 | 5.22 | 1.15% | 1.95% | 30322 | 1614万 | 8.25 | 10.91 | 187.17 | | 100 | 顶固集创 | 2024-06-27 四 | 5.31 | 5.33 | 5.24 | 5.43 | 5.23 | -1.69% | 1.38% | 21560 | 1143万 | 8.16 | 10.79 | 185.05 | | 101 | 顶固集创 | 2024-06-26 三 | 5.09 | 5.09 | 5.33 | 5.35 | 5.01 | 4.72% | 1.88% | 29348 | 1522万 | 8.3 | 10.97 | 188.23 | | 102 | 顶固集创 | 2024-06-25 二 | 5.01 | 4.98 | 5.09 | 5.17 | 4.96 | 2.21% | 1.97% | 30673 | 1559万 | 7.93 | 10.48 | 179.75 | | 103 | 顶固集创 | 2024-06-24 一 | 5.21 | 5.32 | 4.98 | 5.28 | 4.93 | -6.39% | 3.09% | 48084 | 2420万 | 7.75 | 10.25 | 175.87 | | 104 | 顶固集创 | 2024-06-21 五 | 5.28 | 5.28 | 5.32 | 5.36 | 5.17 | 0.76% | 1.52% | 23602 | 1249万 | 8.28 | 10.95 | 187.87 | | 105 | 顶固集创 | 2024-06-20 四 | 5.50 | 5.44 | 5.28 | 5.50 | 5.27 | -2.94% | 1.83% | 28574 | 1526万 | 8.22 | 10.87 | 186.46 | | 106 | 顶固集创 | 2024-06-19 三 | 5.37 | 5.37 | 5.44 | 5.48 | 5.33 | 1.30% | 1.79% | 27854 | 1517万 | 8.47 | 11.2 | 192.11 | | 107 | 顶固集创 | 2024-06-18 二 | 5.27 | 5.27 | 5.37 | 5.40 | 5.20 | 1.90% | 1.57% | 24430 | 1305万 | 8.36 | 11.05 | 189.64 | | 108 | 顶固集创 | 2024-06-17 一 | 5.37 | 5.38 | 5.27 | 5.39 | 5.24 | -2.04% | 2.22% | 34594 | 1828万 | 8.21 | 10.85 | 186.11 | | 109 | 顶固集创 | 2024-06-14 五 | 5.37 | 5.37 | 5.38 | 5.43 | 5.25 | 0.19% | 1.67% | 25994 | 1397万 | 8.38 | 11.07 | 189.99 | | 110 | 顶固集创 | 2024-06-13 四 | 5.50 | 5.47 | 5.37 | 5.52 | 5.35 | -1.83% | 1.75% | 27227 | 1468万 | 8.36 | 11.05 | 189.64 | | 111 | 顶固集创 | 2024-06-12 三 | 5.35 | 5.35 | 5.47 | 5.49 | 5.33 | 2.24% | 1.54% | 24036 | 1309万 | 8.52 | 11.26 | 193.17 | | 112 | 顶固集创 | 2024-06-11 二 | 5.42 | 5.42 | 5.38 | 5.42 | 5.18 | -0.74% | 2.40% | 37380 | 1988万 | 8.38 | 11.07 | 189.99 | | 113 | 顶固集创 | 2024-06-07 五 | 5.26 | 5.17 | 5.42 | 5.44 | 5.23 | 4.84% | 3.73% | 58139 | 3128万 | 8.44 | 11.16 | 191.4 | | 114 | 顶固集创 | 2024-06-06 四 | 5.50 | 5.48 | 5.17 | 5.62 | 5.12 | -5.66% | 3.82% | 59554 | 3155万 | 8.05 | 10.64 | 182.58 | | 115 | 顶固集创 | 2024-06-05 三 | 5.66 | 5.66 | 5.48 | 5.66 | 5.47 | -3.18% | 2.05% | 31912 | 1768万 | 8.53 | 11.28 | 193.52 | | 116 | 顶固集创 | 2024-06-04 二 | 5.83 | 5.81 | 5.66 | 5.83 | 5.61 | -2.58% | 2.58% | 40247 | 2279万 | 8.81 | 11.65 | 199.88 | | 117 | 顶固集创 | 2024-06-03 一 | 5.98 | 5.96 | 5.81 | 5.98 | 5.71 | -2.52% | 3.98% | 61946 | 3599万 | 9.05 | 11.96 | 205.18 | | 118 | 顶固集创 | 2024-05-31 五 | 5.91 | 5.94 | 5.96 | 6.00 | 5.91 | 0.34% | 1.34% | 20913 | 1248万 | 9.28 | 12.27 | 210.47 | | 119 | 顶固集创 | 2024-05-30 四 | 6.03 | 6.04 | 5.94 | 6.07 | 5.91 | -1.66% | 2.03% | 31667 | 1892万 | 9.25 | 12.23 | 209.77 | | 120 | 顶固集创 | 2024-05-29 三 | 6.05 | 5.99 | 6.04 | 6.15 | 5.96 | 0.83% | 2.05% | 31875 | 1936万 | 9.41 | 12.43 | 213.3 | | 121 | 顶固集创 | 2024-05-28 二 | 6.13 | 6.08 | 5.99 | 6.13 | 5.93 | -1.48% | 2.85% | 44443 | 2669万 | 9.33 | 12.33 | 211.53 | | 122 | 顶固集创 | 2024-05-27 一 | 6.12 | 6.05 | 6.08 | 6.15 | 5.91 | 0.50% | 2.86% | 44597 | 2680万 | 9.47 | 12.51 | 214.71 | | 123 | 顶固集创 | 2024-05-24 五 | 6.19 | 6.22 | 6.05 | 6.20 | 6.03 | -2.73% | 3.97% | 61810 | 3773万 | 9.42 | 12.45 | 213.65 | | 124 | 顶固集创 | 2024-05-23 四 | 6.32 | 6.50 | 6.22 | 6.48 | 6.09 | -4.31% | 7.57% | 117810 | 7374万 | 9.69 | 12.8 | 219.66 | | 125 | 顶固集创 | 2024-05-22 三 | 6.43 | 6.43 | 6.50 | 6.75 | 6.38 | 1.09% | 8.56% | 133302 | 8751万 | 10.12 | 13.38 | 229.54 | | 126 | 顶固集创 | 2024-05-21 二 | 6.63 | 6.76 | 6.43 | 6.82 | 6.41 | -4.88% | 7.36% | 114646 | 7481万 | 10.01 | 13.24 | 227.07 | | 127 | 顶固集创 | 2024-05-20 一 | 6.81 | 7.10 | 6.76 | 7.15 | 6.60 | -4.79% | 11.91% | 185400 | 12700万 | 10.53 | 13.91 | 238.73 | | 128 | 顶固集创 | 2024-05-17 五 | 6.99 | 6.77 | 7.10 | 7.19 | 6.55 | 4.87% | 16.49% | 256830 | 17599万 | 11.06 | 14.61 | 250.73 | | 129 | 顶固集创 | 2024-05-16 四 | 6.39 | 6.33 | 6.77 | 7.20 | 6.31 | 6.95% | 12.96% | 201848 | 13735万 | 10.54 | 13.93 | 239.08 | | 130 | 顶固集创 | 2024-05-15 三 | 6.14 | 6.16 | 6.33 | 6.53 | 6.12 | 2.76% | 3.93% | 61244 | 3885万 | 9.86 | 13.03 | 223.54 | | 131 | 顶固集创 | 2024-05-14 二 | 6.07 | 6.04 | 6.16 | 6.21 | 6.07 | 1.99% | 2.09% | 32534 | 2003万 | 9.59 | 12.68 | 217.54 | | 132 | 顶固集创 | 2024-05-13 一 | 6.24 | 6.32 | 6.04 | 6.29 | 6.02 | -4.43% | 2.31% | 36016 | 2195万 | 9.41 | 12.43 | 213.3 | | 133 | 顶固集创 | 2024-05-10 五 | 6.45 | 6.43 | 6.32 | 6.48 | 6.27 | -1.71% | 2.04% | 31782 | 2018万 | 9.84 | 13.01 | 223.19 | | 134 | 顶固集创 | 2024-05-09 四 | 6.29 | 6.27 | 6.43 | 6.45 | 6.27 | 2.55% | 2.24% | 34889 | 2233万 | 10.01 | 13.24 | 227.07 | | 135 | 顶固集创 | 2024-05-08 三 | 6.42 | 6.42 | 6.27 | 6.45 | 6.24 | -2.34% | 2.15% | 33476 | 2121万 | 9.76 | 12.91 | 221.42 | | 136 | 顶固集创 | 2024-05-07 二 | 6.41 | 6.38 | 6.42 | 6.44 | 6.32 | 0.63% | 2.03% | 31622 | 2018万 | 10 | 13.21 | 226.72 | | 137 | 顶固集创 | 2024-05-06 一 | 6.25 | 6.16 | 6.38 | 6.42 | 6.24 | 3.57% | 3.35% | 52147 | 3316万 | 9.93 | 13.13 | 225.31 | | 138 | 顶固集创 | 2024-04-30 二 | 6.23 | 6.22 | 6.16 | 6.39 | 6.03 | -0.96% | 2.82% | 43980 | 2706万 | 9.59 | 12.68 | 217.54 | | 139 | 顶固集创 | 2024-04-29 一 | 5.91 | 5.91 | 6.22 | 6.23 | 5.91 | 5.25% | 3.18% | 49472 | 3022万 | 9.69 | 12.8 | 219.66 | | 140 | 顶固集创 | 2024-04-26 五 | 5.93 | 5.91 | 5.91 | 5.94 | 5.76 | 0.00% | 2.79% | 43378 | 2550万 | 9.2 | 12.16 | 208.71 | | 141 | 顶固集创 | 2024-04-25 四 | 5.87 | 5.91 | 5.91 | 6.00 | 5.80 | 0.00% | 3.32% | 51678 | 3059万 | 9.2 | 12.16 | 208.71 | | 142 | 顶固集创 | 2024-04-24 三 | 5.70 | 5.70 | 5.91 | 5.97 | 5.70 | 3.68% | 4.13% | 64359 | 3767万 | 9.2 | 12.16 | 208.71 | | 143 | 顶固集创 | 2024-04-23 二 | 5.58 | 5.81 | 5.70 | 5.79 | 5.54 | -1.89% | 4.54% | 70695 | 4007万 | 8.88 | 11.73 | 201.29 | | 144 | 顶固集创 | 2024-04-22 一 | 5.71 | 5.76 | 5.81 | 5.81 | 5.57 | 0.87% | 2.65% | 41185 | 2351万 | 9.01 | 11.96 | 84.2 | | 145 | 顶固集创 | 2024-04-19 五 | 5.82 | 5.82 | 5.76 | 5.89 | 5.69 | -1.03% | 2.59% | 40264 | 2325万 | 8.94 | 11.86 | 83.48 | | 146 | 顶固集创 | 2024-04-18 四 | 5.98 | 5.99 | 5.82 | 6.04 | 5.73 | -2.84% | 3.12% | 48452 | 2847万 | 9.03 | 11.98 | 84.35 | | 147 | 顶固集创 | 2024-04-17 三 | 5.44 | 5.32 | 5.99 | 6.00 | 5.41 | 12.59% | 5.09% | 79015 | 4579万 | 9.29 | 12.33 | 86.81 | | 148 | 顶固集创 | 2024-04-16 二 | 5.71 | 5.83 | 5.32 | 6.04 | 5.31 | -8.75% | 6.19% | 96071 | 5343万 | 8.25 | 10.95 | 77.1 |
|
行情刷新 | 流通股东
 |
