| 股票名称 | 代码 300766 | 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 | 每日互动 | 2024-04-29 一 | 11.50 | 11.48 | 11.92 | 12.24 | 11.50 | 3.83% | 3.57% | 129463 | 15400万 | 43.18 | 47.53 | -85.84 | 2 | 每日互动 | 2024-04-26 五 | 11.10 | 11.14 | 11.48 | 11.55 | 11.10 | 3.05% | 2.40% | 86777 | 9903万 | 41.59 | 45.78 | -91.68 | 3 | 每日互动 | 2024-04-25 四 | 11.15 | 11.23 | 11.14 | 11.31 | 11.04 | -0.80% | 1.79% | 64977 | 7271万 | 40.35 | 44.42 | -88.96 | 4 | 每日互动 | 2024-04-24 三 | 10.75 | 10.79 | 11.23 | 11.23 | 10.70 | 4.08% | 2.64% | 95728 | 10607万 | 40.68 | 44.78 | -89.68 | 5 | 每日互动 | 2024-04-23 二 | 10.67 | 10.65 | 10.79 | 11.00 | 10.67 | 1.31% | 2.01% | 72644 | 7874万 | 39.09 | 43.03 | -86.17 | 6 | 每日互动 | 2024-04-22 一 | 10.62 | 10.77 | 10.65 | 10.86 | 10.32 | -1.11% | 1.77% | 63948 | 6793万 | 38.58 | 42.47 | 722.62 | 7 | 每日互动 | 2024-04-19 五 | 10.86 | 10.95 | 10.77 | 11.02 | 10.62 | -1.64% | 2.13% | 77317 | 8343万 | 39.01 | 42.95 | 730.76 | 8 | 每日互动 | 2024-04-18 四 | 11.10 | 11.20 | 10.95 | 11.38 | 10.82 | -2.23% | 3.15% | 113954 | 12619万 | 39.67 | 43.66 | 742.98 | 9 | 每日互动 | 2024-04-17 三 | 10.35 | 10.11 | 11.20 | 11.20 | 10.34 | 10.78% | 4.11% | 148885 | 16193万 | 40.57 | 44.66 | 759.94 | 10 | 每日互动 | 2024-04-16 二 | 11.04 | 11.06 | 10.11 | 11.04 | 10.08 | -8.59% | 4.38% | 158790 | 16531万 | 36.62 | 40.31 | 685.98 | 11 | 每日互动 | 2024-04-15 一 | 11.69 | 11.73 | 11.06 | 12.01 | 10.79 | -5.71% | 5.01% | 181448 | 20468万 | 40.06 | 44.1 | 750.44 | 12 | 每日互动 | 2024-04-12 五 | 12.00 | 12.08 | 11.73 | 12.25 | 11.72 | -2.90% | 3.17% | 114681 | 13724万 | 42.49 | 46.77 | 795.9 | 13 | 每日互动 | 2024-04-11 四 | 11.94 | 12.09 | 12.08 | 12.40 | 11.83 | -0.08% | 3.81% | 138023 | 16824万 | 43.76 | 48.17 | 819.65 | 14 | 每日互动 | 2024-04-10 三 | 12.00 | 12.09 | 12.09 | 12.12 | 11.58 | 0.00% | 4.04% | 146504 | 17323万 | 43.8 | 48.21 | 820.33 | 15 | 每日互动 | 2024-04-09 二 | 12.16 | 12.07 | 12.09 | 12.29 | 11.85 | 0.17% | 2.57% | 93023 | 11199万 | 43.8 | 48.21 | 820.33 | 16 | 每日互动 | 2024-04-08 一 | 12.46 | 12.51 | 12.07 | 12.49 | 12.02 | -3.52% | 2.97% | 107460 | 13099万 | 43.72 | 48.13 | 818.97 | 17 | 每日互动 | 2024-04-03 三 | 12.95 | 13.02 | 12.51 | 13.00 | 12.34 | -3.92% | 4.16% | 150838 | 18942万 | 45.32 | 49.88 | 848.83 | 18 | 每日互动 | 2024-04-02 二 | 13.61 | 13.62 | 13.02 | 13.62 | 12.93 | -4.41% | 4.32% | 156451 | 20568万 | 47.16 | 51.92 | 883.43 | 19 | 每日互动 | 2024-04-01 一 | 13.55 | 13.56 | 13.62 | 13.82 | 13.36 | 0.44% | 3.69% | 133525 | 18177万 | 49.34 | 54.31 | 924.14 | 20 | 每日互动 | 2024-03-29 五 | 13.39 | 13.41 | 13.56 | 13.71 | 13.00 | 1.12% | 5.10% | 184676 | 24586万 | 49.12 | 54.07 | 920.07 | 21 | 每日互动 | 2024-03-28 四 | 12.96 | 12.96 | 13.41 | 13.76 | 12.72 | 3.47% | 6.54% | 236986 | 31696万 | 48.58 | 53.47 | 909.89 | 22 | 每日互动 | 2024-03-27 三 | 13.58 | 14.12 | 12.96 | 14.02 | 12.80 | -8.22% | 8.97% | 324978 | 43202万 | 46.95 | 51.68 | 879.36 | 23 | 每日互动 | 2024-03-26 二 | 15.00 | 15.26 | 14.12 | 15.61 | 14.12 | -7.47% | 12.03% | 435752 | 65068万 | 51.15 | 56.3 | 958.07 | 24 | 每日互动 | 2024-03-25 一 | 15.40 | 14.98 | 15.26 | 16.27 | 14.75 | 1.87% | 15.28% | 553631 | 85800万 | 55.28 | 60.85 | 1035.42 | 25 | 每日互动 | 2024-03-22 五 | 15.00 | 15.07 | 14.98 | 15.40 | 14.50 | -0.60% | 9.51% | 344678 | 51659万 | 54.27 | 59.73 | 1016.42 | 26 | 每日互动 | 2024-03-21 四 | 14.79 | 14.80 | 15.07 | 15.58 | 14.57 | 1.82% | 10.06% | 364429 | 55069万 | 54.59 | 60.09 | 1022.53 | 27 | 每日互动 | 2024-03-20 三 | 14.56 | 14.55 | 14.80 | 14.84 | 14.51 | 1.72% | 5.53% | 200495 | 29466万 | 53.61 | 59.02 | 1004.21 | 28 | 每日互动 | 2024-03-19 二 | 14.90 | 14.90 | 14.55 | 15.18 | 14.53 | -2.35% | 7.46% | 270192 | 40083万 | 52.71 | 58.02 | 987.24 | 29 | 每日互动 | 2024-03-18 一 | 14.02 | 13.92 | 14.90 | 15.27 | 13.76 | 7.04% | 10.28% | 372266 | 54043万 | 53.98 | 59.41 | 1010.99 | 30 | 每日互动 | 2024-03-15 五 | 13.90 | 13.93 | 13.92 | 13.96 | 13.52 | -0.07% | 5.08% | 183849 | 25218万 | 50.43 | 55.51 | 944.5 | 31 | 每日互动 | 2024-03-14 四 | 14.20 | 14.38 | 13.93 | 14.33 | 13.65 | -3.13% | 6.23% | 225668 | 31533万 | 50.46 | 55.55 | 945.18 | 32 | 每日互动 | 2024-03-08 五 | 14.90 | 15.30 | 15.00 | 15.35 | 14.56 | -1.96% | 8.84% | 320317 | 47928万 | 54.34 | 59.81 | 1017.78 | 33 | 每日互动 | 2024-03-07 四 | 15.24 | 14.85 | 15.30 | 15.77 | 14.50 | 3.03% | 14.29% | 517779 | 78858万 | 55.43 | 61.01 | 1038.13 | 34 | 每日互动 | 2024-03-06 三 | 14.57 | 14.75 | 14.85 | 15.20 | 14.38 | 0.68% | 10.95% | 396792 | 59019万 | 53.8 | 59.21 | 1007.6 | 35 | 每日互动 | 2024-03-05 二 | 14.50 | 14.90 | 14.75 | 15.49 | 14.18 | -1.01% | 15.52% | 562248 | 83792万 | 53.43 | 58.82 | 1000.81 | 36 | 每日互动 | 2024-03-04 一 | 15.33 | 14.70 | 14.90 | 15.38 | 13.96 | 1.36% | 15.82% | 572964 | 84207万 | 53.98 | 59.41 | 1010.99 | 37 | 每日互动 | 2024-03-01 五 | 14.30 | 13.81 | 14.70 | 15.48 | 13.81 | 6.44% | 19.19% | 695345 | 101339万 | 53.25 | 58.62 | 997.42 | 38 | 每日互动 | 2024-02-29 四 | 11.70 | 11.51 | 13.81 | 13.81 | 11.70 | 19.98% | 16.66% | 603373 | 79009万 | 50.03 | 55.07 | 937.03 | 39 | 每日互动 | 2024-02-28 三 | 12.52 | 12.45 | 11.51 | 12.95 | 11.48 | -7.55% | 9.60% | 347733 | 42434万 | 41.7 | 45.9 | 780.97 | 40 | 每日互动 | 2024-02-27 二 | 11.56 | 11.56 | 12.45 | 12.50 | 11.32 | 7.70% | 6.60% | 239246 | 28863万 | 45.1 | 49.64 | 844.76 | 41 | 每日互动 | 2024-02-26 一 | 11.37 | 11.54 | 11.56 | 11.84 | 11.17 | 0.17% | 4.14% | 150121 | 17275万 | 41.88 | 46.1 | 784.37 | 42 | 每日互动 | 2024-02-23 五 | 10.86 | 10.85 | 11.54 | 11.55 | 10.82 | 6.36% | 4.55% | 164855 | 18486万 | 41.8 | 46.02 | 783.01 | 43 | 每日互动 | 2024-02-22 四 | 10.33 | 10.33 | 10.85 | 10.89 | 10.33 | 5.03% | 3.31% | 119908 | 12834万 | 39.3 | 43.26 | 736.19 | 44 | 每日互动 | 2024-02-21 三 | 10.13 | 10.26 | 10.33 | 10.74 | 10.01 | 0.68% | 3.20% | 115991 | 12097万 | 37.42 | 41.19 | 700.91 | 45 | 每日互动 | 2024-02-20 二 | 10.12 | 10.12 | 10.26 | 10.32 | 9.89 | 1.38% | 3.19% | 115450 | 11755万 | 37.17 | 40.91 | 696.16 | 46 | 每日互动 | 2024-02-19 一 | 9.66 | 9.36 | 10.12 | 10.47 | 9.60 | 8.12% | 4.54% | 164626 | 16558万 | 36.66 | 40.35 | 686.66 | 47 | 每日互动 | 2024-02-08 四 | 8.33 | 8.36 | 9.36 | 9.44 | 8.30 | 11.96% | 4.49% | 162508 | 14382万 | 33.91 | 37.32 | 635.09 | 48 | 每日互动 | 2024-02-07 三 | 8.85 | 8.72 | 8.36 | 8.92 | 8.08 | -4.13% | 4.76% | 172388 | 14774万 | 30.28 | 33.34 | 567.24 | 49 | 每日互动 | 2024-02-06 二 | 8.21 | 8.59 | 8.72 | 9.05 | 7.75 | 1.51% | 5.37% | 194358 | 16170万 | 31.59 | 34.77 | 591.67 | 50 | 每日互动 | 2024-02-05 一 | 9.96 | 10.01 | 8.59 | 10.12 | 8.30 | -14.19% | 5.39% | 195333 | 17508万 | 31.12 | 34.25 | 582.85 | 51 | 每日互动 | 2024-02-02 五 | 10.79 | 10.70 | 10.01 | 11.07 | 9.58 | -6.45% | 3.50% | 126875 | 12988万 | 36.26 | 39.91 | 679.2 | 52 | 每日互动 | 2024-02-01 四 | 10.74 | 10.93 | 10.70 | 11.03 | 10.44 | -2.10% | 2.73% | 99041 | 10593万 | 38.76 | 42.67 | 726.01 | 53 | 每日互动 | 2024-01-31 三 | 11.77 | 11.78 | 10.93 | 11.84 | 10.89 | -7.22% | 2.82% | 102270 | 11583万 | 39.59 | 43.58 | 741.62 | 54 | 每日互动 | 2024-01-30 二 | 12.02 | 12.13 | 11.78 | 12.24 | 11.75 | -2.89% | 1.51% | 54637 | 6565万 | 42.67 | 46.97 | 799.29 | 55 | 每日互动 | 2024-01-29 一 | 12.77 | 12.67 | 12.13 | 12.77 | 12.12 | -4.26% | 1.92% | 69432 | 8557万 | 43.94 | 48.37 | 823.04 | 56 | 每日互动 | 2024-01-26 五 | 12.75 | 12.80 | 12.67 | 13.00 | 12.63 | -1.02% | 2.21% | 80168 | 10241万 | 45.9 | 50.52 | 859.68 | 57 | 每日互动 | 2024-01-25 四 | 12.26 | 12.23 | 12.80 | 12.83 | 12.10 | 4.66% | 2.55% | 92263 | 11587万 | 46.37 | 51.04 | 868.5 | 58 | 每日互动 | 2024-01-24 三 | 12.15 | 12.08 | 12.23 | 12.34 | 11.68 | 1.24% | 2.10% | 75897 | 9126万 | 44.3 | 48.77 | 829.83 | 59 | 每日互动 | 2024-01-23 二 | 11.84 | 11.88 | 12.08 | 12.20 | 11.81 | 1.68% | 2.14% | 77445 | 9304万 | 43.76 | 48.17 | 819.65 | 60 | 每日互动 | 2024-01-22 一 | 12.78 | 12.85 | 11.88 | 13.08 | 11.77 | -7.55% | 2.72% | 98518 | 12151万 | 43.04 | 47.37 | 806.08 | 61 | 每日互动 | 2024-01-19 五 | 13.14 | 13.11 | 12.85 | 13.29 | 12.85 | -1.98% | 1.88% | 68214 | 8913万 | 46.55 | 51.24 | 871.9 | 62 | 每日互动 | 2024-01-18 四 | 13.00 | 13.13 | 13.11 | 13.30 | 12.73 | -0.15% | 2.93% | 106280 | 13782万 | 47.49 | 52.28 | 889.54 | 63 | 每日互动 | 2024-01-17 三 | 13.60 | 13.54 | 13.13 | 13.61 | 13.13 | -3.03% | 1.35% | 49044 | 6552万 | 47.56 | 52.36 | 890.89 | 64 | 每日互动 | 2024-01-16 二 | 13.61 | 13.67 | 13.54 | 13.66 | 13.20 | -0.95% | 2.04% | 73763 | 9867万 | 49.05 | 53.99 | 918.71 | 65 | 每日互动 | 2024-01-15 一 | 13.74 | 13.85 | 13.67 | 13.84 | 13.55 | -1.30% | 1.17% | 42529 | 5818万 | 49.52 | 54.51 | 927.53 | 66 | 每日互动 | 2024-01-12 五 | 14.22 | 14.21 | 13.85 | 14.29 | 13.80 | -2.53% | 1.83% | 66461 | 9287万 | 50.17 | 55.23 | 939.75 | 67 | 每日互动 | 2024-01-11 四 | 13.48 | 13.52 | 14.21 | 14.25 | 13.48 | 5.10% | 2.55% | 92301 | 12904万 | 51.48 | 56.66 | 964.17 | 68 | 每日互动 | 2024-01-10 三 | 14.08 | 14.09 | 13.52 | 14.12 | 13.50 | -4.05% | 2.67% | 96590 | 13235万 | 48.98 | 53.91 | 917.36 | 69 | 每日互动 | 2024-01-09 二 | 14.37 | 14.23 | 14.09 | 14.56 | 13.90 | -0.98% | 2.34% | 84671 | 12012万 | 51.04 | 56.18 | 956.03 | 70 | 每日互动 | 2024-01-08 一 | 14.69 | 14.65 | 14.23 | 14.69 | 14.23 | -2.87% | 1.42% | 51515 | 7425万 | 51.55 | 56.74 | 965.53 | 71 | 每日互动 | 2024-01-05 五 | 15.05 | 14.88 | 14.65 | 15.19 | 14.55 | -1.55% | 2.06% | 74520 | 11095万 | 53.07 | 58.42 | 994.03 | 72 | 每日互动 | 2024-01-04 四 | 14.88 | 14.91 | 14.88 | 15.03 | 14.68 | -0.20% | 1.52% | 54887 | 8168万 | 53.9 | 59.33 | 1009.63 | 73 | 每日互动 | 2024-01-03 三 | 14.94 | 15.00 | 14.91 | 15.08 | 14.63 | -0.60% | 2.46% | 89149 | 13243万 | 54.01 | 59.45 | 1011.67 | 74 | 每日互动 | 2024-01-02 二 | 15.43 | 15.43 | 15.00 | 15.55 | 14.98 | -2.79% | 2.34% | 84654 | 12872万 | 54.34 | 59.81 | 1017.78 | 75 | 每日互动 | 2023-12-29 五 | 14.70 | 14.82 | 15.43 | 15.60 | 14.70 | 4.12% | 4.05% | 146654 | 22449万 | 55.9 | 61.53 | 1046.95 | 76 | 每日互动 | 2023-12-28 四 | 14.55 | 14.58 | 14.82 | 14.89 | 14.20 | 1.65% | 3.08% | 111539 | 16355万 | 53.69 | 59.09 | 1005.56 | 77 | 每日互动 | 2023-12-27 三 | 14.75 | 14.53 | 14.58 | 14.79 | 14.48 | 0.34% | 2.01% | 72951 | 10649万 | 52.82 | 58.14 | 989.28 | 78 | 每日互动 | 2023-12-26 二 | 15.25 | 15.26 | 14.53 | 15.26 | 14.38 | -4.78% | 3.75% | 135863 | 19973万 | 52.64 | 57.94 | 985.89 | 79 | 每日互动 | 2023-12-25 一 | 15.19 | 15.18 | 15.26 | 15.56 | 14.85 | 0.53% | 2.76% | 99877 | 15203万 | 55.28 | 60.85 | 1035.42 | 80 | 每日互动 | 2023-12-22 五 | 16.50 | 16.75 | 15.18 | 16.60 | 15.07 | -9.37% | 7.32% | 265303 | 41642万 | 54.99 | 60.53 | 1029.99 | 81 | 每日互动 | 2023-12-21 四 | 16.43 | 16.50 | 16.75 | 16.93 | 16.24 | 1.52% | 3.60% | 130568 | 21667万 | 60.68 | 66.79 | 1136.52 | 82 | 每日互动 | 2023-12-20 三 | 17.10 | 17.05 | 16.50 | 17.13 | 16.19 | -3.23% | 5.23% | 189485 | 31262万 | 59.77 | 65.79 | 1119.55 | 83 | 每日互动 | 2023-12-19 二 | 16.80 | 16.83 | 17.05 | 17.27 | 16.70 | 1.31% | 3.71% | 134330 | 22884万 | 61.76 | 67.99 | 1156.87 | 84 | 每日互动 | 2023-12-18 一 | 17.00 | 17.05 | 16.83 | 17.62 | 16.78 | -1.29% | 5.09% | 184450 | 31761万 | 60.97 | 67.11 | 1141.95 | 85 | 每日互动 | 2023-12-15 五 | 16.87 | 17.02 | 17.05 | 17.35 | 16.48 | 0.18% | 4.38% | 158723 | 26845万 | 61.76 | 67.99 | 1156.87 | 86 | 每日互动 | 2023-12-14 四 | 17.44 | 17.35 | 17.02 | 17.59 | 16.91 | -1.90% | 4.91% | 177989 | 30580万 | 61.66 | 67.87 | 1154.84 | 87 | 每日互动 | 2023-12-13 三 | 18.05 | 18.14 | 17.35 | 18.14 | 17.30 | -4.36% | 7.32% | 265093 | 46709万 | 62.85 | 69.18 | 1177.23 | 88 | 每日互动 | 2023-12-12 二 | 17.73 | 17.46 | 18.14 | 18.55 | 17.51 | 3.89% | 11.32% | 410147 | 74222万 | 65.71 | 72.33 | 1230.83 | 89 | 每日互动 | 2023-12-11 一 | 17.20 | 17.26 | 17.46 | 17.52 | 17.02 | 1.16% | 5.40% | 195768 | 33825万 | 63.25 | 69.62 | 1184.69 | 90 | 每日互动 | 2023-12-08 五 | 17.48 | 17.50 | 17.26 | 17.58 | 17.10 | -1.37% | 5.87% | 212758 | 36798万 | 62.53 | 68.82 | 1171.12 | 91 | 每日互动 | 2023-12-07 四 | 16.89 | 16.92 | 17.50 | 17.77 | 16.80 | 3.43% | 6.80% | 246355 | 42806万 | 63.39 | 69.78 | 1187.41 | 92 | 每日互动 | 2023-12-06 三 | 16.69 | 16.70 | 16.92 | 17.28 | 16.31 | 1.32% | 5.05% | 182849 | 30620万 | 61.29 | 67.47 | 1148.05 | 93 | 每日互动 | 2023-12-05 二 | 17.52 | 17.50 | 16.70 | 17.57 | 16.69 | -4.57% | 5.02% | 181915 | 30920万 | 60.5 | 66.59 | 1133.13 | 94 | 每日互动 | 2023-12-04 一 | 17.03 | 17.15 | 17.50 | 18.11 | 17.00 | 2.04% | 9.62% | 348616 | 61333万 | 63.39 | 69.78 | 1187.41 | 95 | 每日互动 | 2023-12-01 五 | 16.02 | 16.02 | 17.15 | 17.30 | 15.99 | 7.05% | 7.28% | 263569 | 44243万 | 62.13 | 68.39 | 1163.66 | 96 | 每日互动 | 2023-11-30 四 | 16.50 | 16.57 | 16.02 | 16.60 | 15.87 | -3.32% | 4.06% | 147203 | 23722万 | 58.03 | 63.88 | 1086.99 | 97 | 每日互动 | 2023-11-29 三 | 16.69 | 16.78 | 16.57 | 17.12 | 16.50 | -1.25% | 3.81% | 138077 | 23150万 | 60.03 | 66.07 | 1124.3 | 98 | 每日互动 | 2023-11-28 二 | 16.76 | 16.76 | 16.78 | 17.00 | 16.26 | 0.12% | 4.42% | 160283 | 26588万 | 60.79 | 66.91 | 1138.55 | 99 | 每日互动 | 2023-11-27 一 | 16.66 | 16.59 | 16.76 | 17.47 | 16.60 | 1.02% | 4.57% | 165659 | 28113万 | 60.71 | 66.83 | 1137.2 | 100 | 每日互动 | 2023-11-24 五 | 17.50 | 17.31 | 16.59 | 17.57 | 16.46 | -4.16% | 5.07% | 183823 | 30927万 | 60.1 | 66.15 | 1125.66 | 101 | 每日互动 | 2023-11-23 四 | 16.86 | 16.97 | 17.31 | 17.46 | 16.57 | 2.00% | 5.78% | 209389 | 35885万 | 62.71 | 69.02 | 1174.51 | 102 | 每日互动 | 2023-11-22 三 | 17.20 | 17.15 | 16.97 | 17.80 | 16.95 | -1.05% | 6.36% | 230430 | 40116万 | 61.47 | 67.67 | 1151.45 | 103 | 每日互动 | 2023-11-21 二 | 17.22 | 17.37 | 17.15 | 17.68 | 16.98 | -1.27% | 4.70% | 170342 | 29472万 | 62.13 | 68.39 | 1163.66 | 104 | 每日互动 | 2023-11-20 一 | 17.01 | 17.13 | 17.37 | 17.57 | 16.99 | 1.40% | 5.60% | 203022 | 35127万 | 62.92 | 69.26 | 1178.59 | 105 | 每日互动 | 2023-11-17 五 | 17.10 | 17.05 | 17.13 | 17.46 | 16.80 | 0.47% | 4.39% | 159564 | 27276万 | 62.29 | 68.54 | 1166.23 | 106 | 每日互动 | 2023-11-16 四 | 16.78 | 17.08 | 17.05 | 17.59 | 16.61 | -0.18% | 6.82% | 247831 | 42694万 | 62 | 68.22 | 1160.79 | 107 | 每日互动 | 2023-11-15 三 | 17.46 | 17.40 | 17.08 | 17.85 | 16.95 | -1.84% | 8.10% | 294343 | 50943万 | 62.1 | 68.34 | 1162.83 | 108 | 每日互动 | 2023-11-14 二 | 17.43 | 16.85 | 17.40 | 17.90 | 16.89 | 3.26% | 10.47% | 380594 | 66459万 | 63.27 | 69.62 | 1184.62 | 109 | 每日互动 | 2023-11-13 一 | 16.43 | 16.14 | 16.85 | 17.06 | 16.30 | 4.40% | 6.22% | 226101 | 37870万 | 61.27 | 67.42 | 1147.17 | 110 | 每日互动 | 2023-11-10 五 | 16.70 | 17.20 | 16.14 | 16.83 | 16.10 | -6.16% | 7.96% | 289480 | 47570万 | 58.69 | 64.58 | 1098.83 | 111 | 每日互动 | 2023-11-09 四 | 16.35 | 16.33 | 17.20 | 17.55 | 16.08 | 5.33% | 13.24% | 481341 | 81654万 | 62.54 | 68.82 | 1171 | 112 | 每日互动 | 2023-11-08 三 | 16.46 | 16.58 | 16.33 | 16.80 | 16.12 | -1.51% | 8.74% | 317959 | 52276万 | 59.38 | 65.34 | 1111.77 | 113 | 每日互动 | 2023-11-07 二 | 15.77 | 15.83 | 16.58 | 16.86 | 15.54 | 4.74% | 9.91% | 360180 | 58685万 | 60.29 | 66.34 | 1128.79 | 114 | 每日互动 | 2023-11-06 一 | 15.18 | 15.30 | 15.83 | 15.84 | 15.18 | 3.46% | 5.72% | 207916 | 32504万 | 57.56 | 63.34 | 1077.73 | 115 | 每日互动 | 2023-11-03 五 | 14.81 | 15.15 | 15.30 | 15.62 | 14.81 | 0.99% | 5.03% | 182953 | 27886万 | 55.63 | 61.22 | 1041.65 | 116 | 每日互动 | 2023-11-02 四 | 15.21 | 15.13 | 15.15 | 15.75 | 15.10 | 0.13% | 4.94% | 179461 | 27636万 | 55.09 | 60.62 | 1031.43 | 117 | 每日互动 | 2023-11-01 三 | 15.73 | 15.95 | 15.13 | 16.17 | 15.07 | -5.14% | 5.77% | 209900 | 32612万 | 55.01 | 60.54 | 1030.07 | 118 | 每日互动 | 2023-10-31 二 | 16.10 | 15.86 | 15.95 | 16.58 | 15.67 | 0.57% | 8.26% | 300521 | 48478万 | 58 | 63.82 | 1085.9 | 119 | 每日互动 | 2023-10-30 一 | 14.59 | 14.93 | 15.86 | 16.03 | 14.55 | 6.23% | 7.61% | 276760 | 42887万 | 57.67 | 63.46 | 1079.77 | 120 | 每日互动 | 2023-10-27 五 | 14.04 | 14.16 | 14.93 | 15.13 | 13.70 | 5.44% | 5.47% | 198915 | 28980万 | 54.29 | 59.73 | 1016.46 | 121 | 每日互动 | 2023-10-26 四 | 14.00 | 14.16 | 14.16 | 14.29 | 13.92 | 0.00% | 2.06% | 74956 | 10570万 | 51.49 | 56.65 | 964.03 | 122 | 每日互动 | 2023-10-25 三 | 13.94 | 13.79 | 14.16 | 14.50 | 13.82 | 2.68% | 3.14% | 114032 | 16199万 | 51.49 | 56.65 | 964.03 | 123 | 每日互动 | 2023-10-24 二 | 13.70 | 13.55 | 13.79 | 14.07 | 13.49 | 1.77% | 2.33% | 84546 | 11702万 | 50.14 | 55.17 | 938.84 | 124 | 每日互动 | 2023-10-23 一 | 14.15 | 14.12 | 13.55 | 14.17 | 13.47 | -4.04% | 2.48% | 90268 | 12422万 | 49.27 | 54.21 | 874.13 | 125 | 每日互动 | 2023-10-20 五 | 14.52 | 14.63 | 14.12 | 14.73 | 14.10 | -3.49% | 2.67% | 96947 | 13886万 | 51.34 | 56.49 | 910.9 | 126 | 每日互动 | 2023-10-19 四 | 14.60 | 14.80 | 14.63 | 15.04 | 14.60 | -1.15% | 2.11% | 76609 | 11354万 | 53.2 | 58.53 | 943.8 | 127 | 每日互动 | 2023-10-18 三 | 15.14 | 15.25 | 14.80 | 15.15 | 14.53 | -2.95% | 2.57% | 93327 | 13785万 | 53.81 | 59.21 | 954.76 | 128 | 每日互动 | 2023-10-17 二 | 15.16 | 15.16 | 15.25 | 15.35 | 14.94 | 0.59% | 2.40% | 87406 | 13241万 | 55.45 | 61.02 | 983.79 | 129 | 每日互动 | 2023-10-16 一 | 15.35 | 15.44 | 15.16 | 15.60 | 14.97 | -1.81% | 2.69% | 97789 | 14826万 | 55.12 | 60.66 | 977.99 | 130 | 每日互动 | 2023-10-13 五 | 15.45 | 15.66 | 15.44 | 15.75 | 15.38 | -1.40% | 2.60% | 94711 | 14678万 | 56.14 | 61.78 | 996.05 | 131 | 每日互动 | 2023-10-12 四 | 16.26 | 16.17 | 15.66 | 16.38 | 15.60 | -3.15% | 4.09% | 148614 | 23440万 | 56.94 | 62.66 | 1010.24 | 132 | 每日互动 | 2023-10-11 三 | 16.40 | 16.52 | 16.17 | 16.46 | 16.11 | -2.12% | 3.34% | 121421 | 19723万 | 58.8 | 64.7 | 1043.15 | 133 | 每日互动 | 2023-10-10 二 | 16.09 | 16.06 | 16.52 | 16.59 | 16.01 | 2.86% | 4.54% | 165061 | 27029万 | 60.07 | 66.1 | 1065.72 | 134 | 每日互动 | 2023-10-09 一 | 15.88 | 15.96 | 16.06 | 16.20 | 15.50 | 0.63% | 3.09% | 112406 | 17879万 | 58.4 | 64.26 | 1036.05 | 135 | 每日互动 | 2023-09-28 四 | 15.81 | 15.81 | 15.96 | 16.15 | 15.80 | 0.95% | 2.30% | 83580 | 13371万 | 58.03 | 63.86 | 1029.6 | 136 | 每日互动 | 2023-09-27 三 | 16.19 | 15.95 | 15.81 | 16.19 | 15.78 | -0.88% | 2.86% | 104128 | 16593万 | 57.49 | 63.26 | 1019.92 | 137 | 每日互动 | 2023-09-26 二 | 15.61 | 15.75 | 15.95 | 16.12 | 15.59 | 1.27% | 3.53% | 128428 | 20484万 | 58 | 63.82 | 1028.95 | 138 | 每日互动 | 2023-09-25 一 | 15.85 | 15.87 | 15.75 | 15.87 | 15.50 | -0.76% | 2.60% | 94582 | 14822万 | 57.27 | 63.02 | 1016.05 | 139 | 每日互动 | 2023-09-22 五 | 14.81 | 14.94 | 15.87 | 15.93 | 14.81 | 6.22% | 5.12% | 186246 | 28978万 | 57.7 | 63.5 | 1023.79 | 140 | 每日互动 | 2023-09-21 四 | 15.20 | 15.37 | 14.94 | 15.42 | 14.86 | -2.80% | 3.92% | 142421 | 21511万 | 54.32 | 59.77 | 963.8 | 141 | 每日互动 | 2023-09-20 三 | 16.09 | 16.06 | 15.37 | 16.32 | 15.30 | -4.30% | 3.16% | 114720 | 18128万 | 55.89 | 61.5 | 991.54 | 142 | 每日互动 | 2023-09-19 二 | 16.00 | 16.05 | 16.06 | 16.53 | 15.88 | 0.06% | 3.48% | 126432 | 20520万 | 58.4 | 64.26 | 1036.05 | 143 | 每日互动 | 2023-09-18 一 | 15.78 | 15.94 | 16.05 | 16.17 | 15.61 | 0.69% | 2.50% | 91068 | 14516万 | 58.36 | 64.22 | 1035.4 | 144 | 每日互动 | 2023-09-15 五 | 15.98 | 15.87 | 15.94 | 16.26 | 15.74 | 0.44% | 2.63% | 95478 | 15275万 | 57.96 | 63.78 | 1028.31 | 145 | 每日互动 | 2023-09-14 四 | 16.46 | 16.46 | 15.87 | 16.48 | 15.77 | -3.58% | 4.35% | 158016 | 25314万 | 57.7 | 63.5 | 1023.79 | 146 | 每日互动 | 2023-09-13 三 | 16.28 | 16.33 | 16.46 | 16.54 | 16.00 | 0.80% | 4.56% | 165625 | 26951万 | 59.85 | 65.86 | 1061.85 | 147 | 每日互动 | 2023-09-12 二 | 16.80 | 16.75 | 16.33 | 16.80 | 16.30 | -2.51% | 4.67% | 169827 | 27972万 | 59.38 | 65.34 | 1053.47 | 148 | 每日互动 | 2023-09-11 一 | 16.98 | 16.85 | 16.75 | 17.17 | 16.28 | -0.59% | 5.83% | 212045 | 35290万 | 60.9 | 67.02 | 1080.56 | 149 | 每日互动 | 2023-09-08 五 | 17.26 | 17.68 | 16.85 | 17.26 | 16.10 | -4.69% | 8.37% | 304285 | 50862万 | 61.27 | 67.42 | 1087.01 | 150 | 每日互动 | 2023-09-07 四 | 17.30 | 17.48 | 17.68 | 18.25 | 17.05 | 1.14% | 7.60% | 276462 | 49075万 | 64.29 | 70.74 | 1140.56 | 151 | 每日互动 | 2023-09-06 三 | 17.57 | 17.64 | 17.48 | 17.84 | 17.15 | -0.91% | 6.96% | 253060 | 44180万 | 63.56 | 69.94 | 1127.65 | 152 | 每日互动 | 2023-09-05 二 | 18.82 | 19.13 | 17.64 | 18.83 | 17.49 | -7.79% | 11.70% | 425574 | 76946万 | 64.14 | 70.58 | 1137.98 | 153 | 每日互动 | 2023-09-04 一 | 18.18 | 18.05 | 19.13 | 19.48 | 17.76 | 5.98% | 14.43% | 524525 | 98057万 | 69.56 | 76.54 | 1234.1 | 154 | 每日互动 | 2023-09-01 五 | 18.01 | 17.98 | 18.05 | 18.47 | 17.60 | 0.39% | 9.57% | 347796 | 62892万 | 65.63 | 72.22 | 1164.43 | 155 | 每日互动 | 2023-08-31 四 | 18.00 | 18.35 | 17.98 | 18.16 | 17.50 | -2.02% | 10.11% | 367662 | 65648万 | 65.38 | 71.94 | 1159.91 | 156 | 每日互动 | 2023-08-30 三 | 16.43 | 16.43 | 18.35 | 18.78 | 16.23 | 11.69% | 15.55% | 565408 | 99105万 | 66.72 | 73.42 | 1183.78 | 157 | 每日互动 | 2023-08-29 二 | 15.12 | 15.40 | 16.43 | 16.58 | 15.12 | 6.69% | 9.62% | 349757 | 56491万 | 59.74 | 65.74 | 1059.92 | 158 | 每日互动 | 2023-08-28 一 | 17.75 | 16.50 | 15.40 | 17.75 | 15.15 | -6.67% | 12.79% | 465009 | 75013万 | 56 | 61.62 | 993.47 | 159 | 每日互动 | 2023-08-25 五 | 17.15 | 17.10 | 16.50 | 17.84 | 16.28 | -3.51% | 10.05% | 365558 | 62635万 | 60 | 66.02 | 1064.43 | 160 | 每日互动 | 2023-08-23 三 | 17.06 | 17.25 | 17.53 | 18.28 | 16.87 | 1.62% | 15.41% | 560493 | 98278万 | 63.74 | 70.14 | 1130.88 | 161 | 每日互动 | 2023-08-22 二 | 15.65 | 14.91 | 17.25 | 17.48 | 15.36 | 15.69% | 15.44% | 561257 | 92349万 | 62.72 | 69.02 | 1112.82 |
|
行情刷新 | 流通股东
|