| 股票名称 | 代码 300803 | 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 | 指南针 | 2024-04-29 一 | 45.10 | 45.51 | 47.37 | 49.06 | 44.88 | 4.09% | 7.34% | 296717 | 139435万 | 191.46 | 193.73 | 604.82 | 2 | 指南针 | 2024-04-26 五 | 42.76 | 40.85 | 45.51 | 46.40 | 41.13 | 11.41% | 5.90% | 238409 | 104309万 | 183.93 | 186.11 | 581.04 | 3 | 指南针 | 2024-04-25 四 | 41.60 | 41.79 | 40.85 | 41.79 | 40.73 | -2.25% | 1.24% | 50308 | 20669万 | 165.1 | 167.05 | 230.07 | 4 | 指南针 | 2024-04-24 三 | 40.99 | 40.95 | 41.79 | 41.95 | 40.72 | 2.05% | 1.31% | 52912 | 21917万 | 168.9 | 170.89 | 235.36 | 5 | 指南针 | 2024-04-23 二 | 40.88 | 40.88 | 40.95 | 41.48 | 40.82 | 0.17% | 0.94% | 38108 | 15654万 | 165.5 | 167.46 | 230.63 | 6 | 指南针 | 2024-04-22 一 | 40.22 | 40.47 | 40.88 | 41.48 | 40.04 | 1.01% | 1.28% | 51566 | 21046万 | 165.22 | 167.17 | 230.23 | 7 | 指南针 | 2024-04-19 五 | 40.83 | 41.45 | 40.47 | 41.15 | 40.16 | -2.36% | 1.54% | 62370 | 25329万 | 163.56 | 165.5 | 227.93 | 8 | 指南针 | 2024-04-18 四 | 41.13 | 41.23 | 41.45 | 42.91 | 40.67 | 0.53% | 2.27% | 91648 | 38284万 | 167.52 | 169.5 | 233.44 | 9 | 指南针 | 2024-04-17 三 | 39.99 | 39.35 | 41.23 | 41.26 | 39.99 | 4.78% | 1.86% | 75087 | 30540万 | 166.63 | 168.6 | 232.21 | 10 | 指南针 | 2024-04-16 二 | 40.88 | 41.50 | 39.35 | 41.58 | 39.33 | -5.18% | 2.06% | 83247 | 33563万 | 159.04 | 160.92 | 221.62 | 11 | 指南针 | 2024-04-15 一 | 40.60 | 40.82 | 41.50 | 42.95 | 40.59 | 1.67% | 2.58% | 104272 | 43539万 | 167.73 | 169.71 | 233.73 | 12 | 指南针 | 2024-04-12 五 | 41.57 | 41.53 | 40.82 | 42.40 | 40.70 | -1.71% | 1.43% | 57919 | 23886万 | 164.98 | 166.93 | 229.9 | 13 | 指南针 | 2024-04-11 四 | 41.86 | 41.92 | 41.53 | 42.33 | 40.40 | -0.93% | 1.63% | 65719 | 27354万 | 167.85 | 169.83 | 233.9 | 14 | 指南针 | 2024-04-10 三 | 42.88 | 43.04 | 41.92 | 42.96 | 41.55 | -2.60% | 1.36% | 55011 | 23182万 | 169.42 | 171.43 | 236.09 | 15 | 指南针 | 2024-04-09 二 | 43.30 | 43.00 | 43.04 | 43.50 | 42.75 | 0.09% | 1.15% | 46581 | 20019万 | 173.95 | 176.01 | 242.4 | 16 | 指南针 | 2024-04-08 一 | 43.61 | 44.10 | 43.00 | 43.90 | 42.80 | -2.49% | 1.55% | 62759 | 27185万 | 173.79 | 175.84 | 242.17 | 17 | 指南针 | 2024-04-03 三 | 43.72 | 43.87 | 44.10 | 44.35 | 43.43 | 0.52% | 1.99% | 80262 | 35308万 | 178.23 | 180.34 | 248.37 | 18 | 指南针 | 2024-04-02 二 | 44.52 | 44.52 | 43.87 | 44.52 | 43.45 | -1.46% | 1.56% | 62877 | 27629万 | 177.3 | 179.4 | 247.07 | 19 | 指南针 | 2024-04-01 一 | 44.50 | 43.73 | 44.52 | 44.85 | 44.14 | 1.81% | 1.69% | 68312 | 30369万 | 179.93 | 182.06 | 250.73 | 20 | 指南针 | 2024-03-29 五 | 43.50 | 43.76 | 43.73 | 43.87 | 42.72 | -0.07% | 1.63% | 65875 | 28561万 | 176.74 | 178.83 | 246.29 | 21 | 指南针 | 2024-03-28 四 | 43.29 | 43.07 | 43.76 | 44.48 | 43.00 | 1.60% | 2.02% | 81752 | 35736万 | 176.86 | 178.95 | 246.45 | 22 | 指南针 | 2024-03-27 三 | 45.48 | 45.31 | 43.07 | 45.48 | 43.01 | -4.94% | 2.16% | 87384 | 38391万 | 174.07 | 176.13 | 242.57 | 23 | 指南针 | 2024-03-26 二 | 46.30 | 46.22 | 45.31 | 46.71 | 45.16 | -1.97% | 2.02% | 81824 | 37445万 | 183.12 | 185.29 | 255.18 | 24 | 指南针 | 2024-03-25 一 | 47.48 | 48.27 | 46.22 | 47.85 | 46.01 | -4.25% | 2.59% | 104511 | 49130万 | 186.8 | 189.01 | 260.31 | 25 | 指南针 | 2024-03-22 五 | 49.71 | 49.57 | 48.27 | 49.90 | 47.90 | -2.62% | 2.75% | 111234 | 53979万 | 195.09 | 197.39 | 271.85 | 26 | 指南针 | 2024-03-21 四 | 48.83 | 48.36 | 49.57 | 51.80 | 48.76 | 2.50% | 5.04% | 203577 | 102525万 | 200.34 | 202.71 | 279.18 | 27 | 指南针 | 2024-03-20 三 | 48.41 | 48.50 | 48.36 | 48.90 | 47.85 | -0.29% | 2.29% | 92357 | 44659万 | 195.45 | 197.76 | 272.36 | 28 | 指南针 | 2024-03-19 二 | 49.75 | 50.09 | 48.50 | 49.86 | 48.28 | -3.17% | 2.63% | 106167 | 52002万 | 196.02 | 198.33 | 273.15 | 29 | 指南针 | 2024-03-18 一 | 48.52 | 48.08 | 50.09 | 50.80 | 48.35 | 4.18% | 4.00% | 161478 | 80383万 | 202.44 | 204.84 | 282.11 | 30 | 指南针 | 2024-03-15 五 | 47.48 | 47.90 | 48.08 | 48.16 | 47.00 | 0.38% | 1.70% | 68713 | 32706万 | 194.32 | 196.62 | 270.78 | 31 | 指南针 | 2024-03-14 四 | 48.34 | 48.74 | 47.90 | 48.95 | 47.38 | -1.72% | 1.90% | 76685 | 36885万 | 193.59 | 195.88 | 269.77 | 32 | 指南针 | 2024-03-08 五 | 48.10 | 48.01 | 48.22 | 48.57 | 47.29 | 0.44% | 1.82% | 73405 | 35144万 | 194.89 | 197.19 | 271.57 | 33 | 指南针 | 2024-03-07 四 | 49.10 | 49.61 | 48.01 | 49.81 | 48.01 | -3.23% | 2.45% | 98835 | 48215万 | 194.04 | 196.33 | 270.39 | 34 | 指南针 | 2024-03-06 三 | 49.20 | 49.40 | 49.61 | 50.77 | 48.66 | 0.43% | 2.34% | 94674 | 46866万 | 200.5 | 202.87 | 279.4 | 35 | 指南针 | 2024-03-05 二 | 49.73 | 50.02 | 49.40 | 50.30 | 48.98 | -1.24% | 2.34% | 94682 | 47149万 | 199.65 | 202.01 | 278.22 | 36 | 指南针 | 2024-03-04 一 | 50.00 | 50.95 | 50.02 | 50.39 | 48.90 | -1.83% | 3.04% | 122912 | 61066万 | 202.16 | 204.55 | 281.71 | 37 | 指南针 | 2024-03-01 五 | 49.15 | 49.50 | 50.95 | 52.20 | 48.44 | 2.93% | 4.07% | 164631 | 82437万 | 205.92 | 208.35 | 286.95 | 38 | 指南针 | 2024-02-29 四 | 47.12 | 47.20 | 49.50 | 49.58 | 46.81 | 4.87% | 4.46% | 180183 | 86958万 | 200.06 | 202.42 | 278.78 | 39 | 指南针 | 2024-02-28 三 | 50.10 | 49.06 | 47.20 | 52.25 | 47.20 | -3.79% | 5.96% | 241006 | 120619万 | 190.76 | 193.02 | 265.83 | 40 | 指南针 | 2024-02-27 二 | 46.22 | 46.23 | 49.06 | 49.09 | 46.11 | 6.12% | 3.75% | 151677 | 72071万 | 198.28 | 200.62 | 276.3 | 41 | 指南针 | 2024-02-26 一 | 46.57 | 47.09 | 46.23 | 47.20 | 45.88 | -1.83% | 2.85% | 115365 | 53598万 | 186.84 | 189.05 | 260.37 | 42 | 指南针 | 2024-02-23 五 | 46.54 | 46.54 | 47.09 | 47.35 | 46.10 | 1.18% | 3.14% | 127088 | 59390万 | 190.32 | 192.57 | 265.21 | 43 | 指南针 | 2024-02-22 四 | 44.14 | 44.90 | 46.54 | 47.16 | 44.04 | 3.65% | 3.62% | 146345 | 67047万 | 188.1 | 190.32 | 262.11 | 44 | 指南针 | 2024-02-21 三 | 42.49 | 43.73 | 44.90 | 46.90 | 42.39 | 2.68% | 4.96% | 200639 | 90487万 | 181.47 | 183.61 | 252.88 | 45 | 指南针 | 2024-02-20 二 | 42.01 | 42.24 | 43.73 | 44.35 | 41.80 | 3.53% | 3.38% | 136522 | 58886万 | 176.74 | 178.83 | 246.29 | 46 | 指南针 | 2024-02-19 一 | 41.45 | 41.65 | 42.24 | 42.42 | 41.14 | 1.42% | 2.84% | 114714 | 48089万 | 170.72 | 172.73 | 237.89 | 47 | 指南针 | 2024-02-08 四 | 41.29 | 40.58 | 41.65 | 43.23 | 40.90 | 2.64% | 3.58% | 144881 | 60851万 | 168.33 | 170.32 | 234.57 | 48 | 指南针 | 2024-02-07 三 | 40.08 | 40.35 | 40.58 | 42.43 | 39.80 | 0.57% | 3.42% | 138369 | 57146万 | 164.01 | 165.95 | 228.55 | 49 | 指南针 | 2024-02-06 二 | 36.92 | 36.92 | 40.35 | 40.58 | 36.41 | 9.29% | 3.95% | 159478 | 61754万 | 163.08 | 165.01 | 227.25 | 50 | 指南针 | 2024-02-05 一 | 40.49 | 40.04 | 36.92 | 40.49 | 35.66 | -7.79% | 4.08% | 165071 | 62067万 | 149.22 | 150.98 | 207.93 | 51 | 指南针 | 2024-02-02 五 | 42.55 | 42.39 | 40.04 | 43.10 | 39.00 | -5.54% | 3.38% | 136808 | 55928万 | 161.83 | 163.74 | 225.5 | 52 | 指南针 | 2024-02-01 四 | 42.49 | 42.77 | 42.39 | 44.12 | 41.77 | -0.89% | 2.49% | 100588 | 43113万 | 171.32 | 173.35 | 238.74 | 53 | 指南针 | 2024-01-31 三 | 45.20 | 44.80 | 42.77 | 45.49 | 42.39 | -4.53% | 2.58% | 104185 | 45489万 | 172.86 | 174.9 | 240.88 | 54 | 指南针 | 2024-01-30 二 | 45.54 | 45.77 | 44.80 | 46.83 | 44.68 | -2.12% | 2.23% | 90200 | 41320万 | 181.06 | 183.2 | 252.31 | 55 | 指南针 | 2024-01-29 一 | 46.72 | 46.58 | 45.77 | 48.18 | 45.77 | -1.74% | 2.97% | 120187 | 56361万 | 184.98 | 187.17 | 257.77 | 56 | 指南针 | 2024-01-26 五 | 46.32 | 46.82 | 46.58 | 47.78 | 46.20 | -0.51% | 2.66% | 107442 | 50475万 | 188.23 | 190.46 | -1180.01 | 57 | 指南针 | 2024-01-25 四 | 46.01 | 46.99 | 46.82 | 47.52 | 45.28 | -0.36% | 4.03% | 162772 | 75513万 | 189.2 | 191.44 | -1186.09 | 58 | 指南针 | 2024-01-24 三 | 44.56 | 44.27 | 46.99 | 47.98 | 43.35 | 6.14% | 4.81% | 194548 | 88769万 | 189.89 | 192.13 | -1190.4 | 59 | 指南针 | 2024-01-23 二 | 42.40 | 42.68 | 44.27 | 44.77 | 42.36 | 3.73% | 2.87% | 115958 | 50617万 | 178.9 | 181.01 | -1121.49 | 60 | 指南针 | 2024-01-22 一 | 44.67 | 44.68 | 42.68 | 45.12 | 42.00 | -4.48% | 2.42% | 97952 | 42738万 | 172.47 | 174.51 | -1081.21 | 61 | 指南针 | 2024-01-19 五 | 45.77 | 46.13 | 44.68 | 45.85 | 44.44 | -3.14% | 2.34% | 94656 | 42552万 | 180.55 | 182.69 | -1131.88 | 62 | 指南针 | 2024-01-18 四 | 44.89 | 45.28 | 46.13 | 46.48 | 44.10 | 1.88% | 3.33% | 134447 | 60682万 | 186.41 | 188.62 | -1168.61 | 63 | 指南针 | 2024-01-17 三 | 46.35 | 46.52 | 45.28 | 46.53 | 45.25 | -2.67% | 1.53% | 61947 | 28357万 | 182.98 | 185.14 | -1147.08 | 64 | 指南针 | 2024-01-16 二 | 46.35 | 46.35 | 46.52 | 46.68 | 44.80 | 0.37% | 3.07% | 124075 | 56705万 | 187.99 | 190.21 | -1178.49 | 65 | 指南针 | 2024-01-15 一 | 45.58 | 45.94 | 46.35 | 47.16 | 45.45 | 0.89% | 1.96% | 79138 | 36772万 | 187.3 | 189.52 | -1174.18 | 66 | 指南针 | 2024-01-12 五 | 47.50 | 47.82 | 45.94 | 47.97 | 45.33 | -3.93% | 3.30% | 133450 | 61871万 | 185.64 | 187.84 | -1163.8 | 67 | 指南针 | 2024-01-11 四 | 46.73 | 46.71 | 47.82 | 48.73 | 46.73 | 2.38% | 2.84% | 114741 | 54829万 | 193.24 | 195.53 | -1211.42 | 68 | 指南针 | 2024-01-10 三 | 48.80 | 49.30 | 46.71 | 49.10 | 46.70 | -5.25% | 4.11% | 165916 | 78931万 | 188.76 | 190.99 | -1183.3 | 69 | 指南针 | 2024-01-09 二 | 57.10 | 57.16 | 49.30 | 57.48 | 48.81 | -13.75% | 5.67% | 229060 | 119096万 | 199.22 | 201.58 | -1248.92 | 70 | 指南针 | 2024-01-08 一 | 57.89 | 58.04 | 57.16 | 59.09 | 57.13 | -1.52% | 1.64% | 66221 | 38486万 | 230.98 | 233.72 | -1448.03 | 71 | 指南针 | 2024-01-05 五 | 57.70 | 58.11 | 58.04 | 59.65 | 57.50 | -0.12% | 1.73% | 69864 | 40831万 | 234.54 | 237.31 | -1470.33 | 72 | 指南针 | 2024-01-04 四 | 59.02 | 58.97 | 58.11 | 59.02 | 58.00 | -1.46% | 1.09% | 44155 | 25724万 | 234.82 | 237.6 | -1472.1 | 73 | 指南针 | 2024-01-03 三 | 58.97 | 59.21 | 58.97 | 59.56 | 58.00 | -0.41% | 1.19% | 48168 | 28314万 | 238.3 | 241.12 | -1493.89 | 74 | 指南针 | 2024-01-02 二 | 61.00 | 60.26 | 59.21 | 61.00 | 59.09 | -1.74% | 1.33% | 53860 | 32305万 | 239.27 | 242.1 | -1499.97 | 75 | 指南针 | 2023-12-29 五 | 60.50 | 60.81 | 60.26 | 61.29 | 60.10 | -0.90% | 2.03% | 81856 | 49615万 | 243.51 | 246.39 | -1526.57 | 76 | 指南针 | 2023-12-28 四 | 57.90 | 58.47 | 60.81 | 61.55 | 57.61 | 4.00% | 3.28% | 132473 | 79358万 | 245.73 | 248.64 | -1540.5 | 77 | 指南针 | 2023-12-27 三 | 56.78 | 56.70 | 58.47 | 59.72 | 56.54 | 3.12% | 2.43% | 98139 | 57176万 | 236.28 | 239.07 | -1481.22 | 78 | 指南针 | 2023-12-26 二 | 56.30 | 56.39 | 56.70 | 57.24 | 56.01 | 0.55% | 1.23% | 49845 | 28231万 | 229.13 | 231.83 | -1436.38 | 79 | 指南针 | 2023-12-25 一 | 57.80 | 58.14 | 56.39 | 58.12 | 56.20 | -3.01% | 1.65% | 66482 | 37748万 | 227.87 | 230.57 | -1428.53 | 80 | 指南针 | 2023-12-22 五 | 58.78 | 58.77 | 58.14 | 59.01 | 57.56 | -1.07% | 1.51% | 60916 | 35416万 | 234.94 | 237.72 | -1472.86 | 81 | 指南针 | 2023-12-21 四 | 57.67 | 57.50 | 58.77 | 59.60 | 57.46 | 2.21% | 1.93% | 77832 | 45656万 | 237.49 | 240.3 | -1488.82 | 82 | 指南针 | 2023-12-20 三 | 61.94 | 62.00 | 57.50 | 62.00 | 57.48 | -7.26% | 3.44% | 139120 | 82139万 | 232.36 | 235.11 | -1456.65 | 83 | 指南针 | 2023-12-19 二 | 61.09 | 61.27 | 62.00 | 62.51 | 60.24 | 1.19% | 2.14% | 86425 | 53342万 | 250.54 | 253.5 | -1570.65 | 84 | 指南针 | 2023-12-18 一 | 60.70 | 60.89 | 61.27 | 62.30 | 60.23 | 0.62% | 1.63% | 65768 | 40336万 | 247.59 | 250.52 | -1552.15 | 85 | 指南针 | 2023-12-15 五 | 60.23 | 60.23 | 60.89 | 61.81 | 59.72 | 1.10% | 1.77% | 71662 | 43667万 | 246.06 | 248.97 | -1542.53 | 86 | 指南针 | 2023-12-14 四 | 61.00 | 60.50 | 60.23 | 61.29 | 60.23 | -0.45% | 1.21% | 49076 | 29802万 | 243.39 | 246.27 | -1525.81 | 87 | 指南针 | 2023-12-13 三 | 61.67 | 62.00 | 60.50 | 61.67 | 60.50 | -2.42% | 1.46% | 59159 | 36070万 | 244.48 | 247.37 | -1532.65 | 88 | 指南针 | 2023-12-12 二 | 61.91 | 62.67 | 62.00 | 62.91 | 61.61 | -1.07% | 1.75% | 70550 | 43857万 | 250.54 | 253.5 | -1570.65 | 89 | 指南针 | 2023-12-11 一 | 61.01 | 61.16 | 62.67 | 63.65 | 59.51 | 2.47% | 3.49% | 140951 | 86785万 | 253.25 | 256.24 | -1587.62 | 90 | 指南针 | 2023-12-08 五 | 60.76 | 61.20 | 61.16 | 61.84 | 60.13 | -0.07% | 2.49% | 100655 | 61461万 | 247.15 | 250.07 | -1549.37 | 91 | 指南针 | 2023-12-07 四 | 58.50 | 58.75 | 61.20 | 62.85 | 58.35 | 4.17% | 4.20% | 169646 | 103270万 | 247.31 | 250.23 | -1550.38 | 92 | 指南针 | 2023-12-06 三 | 58.65 | 58.50 | 58.75 | 59.76 | 58.47 | 0.43% | 1.87% | 75653 | 44735万 | 237.41 | 240.22 | -1488.31 | 93 | 指南针 | 2023-12-05 二 | 59.02 | 59.49 | 58.50 | 59.98 | 58.32 | -1.66% | 1.80% | 72837 | 42984万 | 236.4 | 239.19 | -1481.98 | 94 | 指南针 | 2023-12-04 一 | 59.30 | 59.19 | 59.49 | 60.85 | 58.77 | 0.51% | 2.27% | 91852 | 54978万 | 240.4 | 243.24 | -1507.06 | 95 | 指南针 | 2023-12-01 五 | 58.20 | 57.92 | 59.19 | 59.75 | 57.51 | 2.19% | 2.22% | 89770 | 52697万 | 239.19 | 242.02 | -1499.46 | 96 | 指南针 | 2023-11-30 四 | 57.49 | 57.50 | 57.92 | 58.55 | 57.12 | 0.73% | 1.62% | 65595 | 37990万 | 234.06 | 236.82 | -1467.29 | 97 | 指南针 | 2023-11-29 三 | 56.70 | 56.88 | 57.50 | 58.49 | 56.70 | 1.09% | 1.52% | 61323 | 35298万 | 232.36 | 235.11 | -1456.65 | 98 | 指南针 | 2023-11-28 二 | 56.70 | 56.84 | 56.88 | 57.19 | 55.98 | 0.07% | 1.28% | 51787 | 29352万 | 229.85 | 232.57 | -1440.94 | 99 | 指南针 | 2023-11-27 一 | 57.22 | 57.75 | 56.84 | 57.51 | 56.50 | -1.58% | 1.66% | 67164 | 38200万 | 229.69 | 232.41 | -1439.93 | 100 | 指南针 | 2023-11-24 五 | 59.40 | 59.35 | 57.75 | 59.46 | 57.68 | -2.70% | 1.58% | 64010 | 37182万 | 233.37 | 236.13 | -1462.98 | 101 | 指南针 | 2023-11-23 四 | 59.50 | 59.57 | 59.35 | 59.90 | 58.46 | -0.37% | 1.90% | 76835 | 45285万 | 239.83 | 242.67 | -1503.51 | 102 | 指南针 | 2023-11-22 三 | 59.80 | 60.66 | 59.57 | 61.19 | 59.50 | -1.80% | 1.78% | 71885 | 43286万 | 240.72 | 243.57 | -1509.09 | 103 | 指南针 | 2023-11-21 二 | 61.36 | 60.89 | 60.66 | 62.40 | 60.59 | -0.38% | 3.09% | 124942 | 76923万 | 245.13 | 248.03 | -1536.7 | 104 | 指南针 | 2023-11-20 一 | 60.49 | 60.50 | 60.89 | 61.35 | 58.74 | 0.64% | 2.97% | 120012 | 72177万 | 246.06 | 248.97 | -1542.53 | 105 | 指南针 | 2023-11-17 五 | 59.78 | 59.91 | 60.50 | 60.98 | 59.42 | 0.98% | 2.61% | 105301 | 63364万 | 244.48 | 247.37 | -1532.65 | 106 | 指南针 | 2023-11-16 四 | 60.30 | 60.76 | 59.91 | 61.95 | 59.87 | -1.40% | 3.02% | 122046 | 74154万 | 242.1 | 244.96 | -1517.7 | 107 | 指南针 | 2023-11-15 三 | 59.90 | 58.32 | 60.76 | 64.29 | 59.90 | 4.18% | 6.86% | 277370 | 171660万 | 245.53 | 248.43 | -1539.23 | 108 | 指南针 | 2023-11-14 二 | 57.00 | 57.09 | 58.32 | 59.43 | 56.81 | 2.15% | 3.02% | 122184 | 71014万 | 235.67 | 238.46 | -1477.42 | 109 | 指南针 | 2023-11-13 一 | 57.84 | 58.12 | 57.09 | 58.18 | 56.86 | -1.77% | 2.25% | 90884 | 52219万 | 230.7 | 233.43 | -1446.26 | 110 | 指南针 | 2023-11-10 五 | 57.84 | 57.95 | 58.12 | 59.28 | 57.71 | 0.29% | 2.20% | 89021 | 52028万 | 234.86 | 237.64 | -1472.35 | 111 | 指南针 | 2023-11-09 四 | 57.95 | 58.43 | 57.95 | 58.82 | 57.81 | -0.82% | 1.56% | 62903 | 36599万 | 234.18 | 236.95 | -1468.05 | 112 | 指南针 | 2023-11-08 三 | 58.86 | 59.12 | 58.43 | 59.56 | 57.90 | -1.17% | 2.56% | 103644 | 60790万 | 236.12 | 238.91 | -1480.21 | 113 | 指南针 | 2023-11-07 二 | 58.16 | 59.10 | 59.12 | 59.49 | 58.05 | 0.03% | 2.85% | 115251 | 67773万 | 238.91 | 241.73 | -1497.69 | 114 | 指南针 | 2023-11-06 一 | 57.43 | 55.80 | 59.10 | 59.95 | 56.62 | 5.91% | 4.49% | 181556 | 106018万 | 238.82 | 241.65 | -1497.18 | 115 | 指南针 | 2023-11-03 五 | 55.29 | 54.93 | 55.80 | 56.64 | 55.00 | 1.58% | 1.90% | 76596 | 42730万 | 225.49 | 228.15 | -1413.58 | 116 | 指南针 | 2023-11-02 四 | 56.20 | 56.60 | 54.93 | 57.47 | 54.90 | -2.95% | 2.67% | 107762 | 60229万 | 221.97 | 224.6 | -1391.54 | 117 | 指南针 | 2023-11-01 三 | 59.80 | 58.86 | 56.60 | 59.99 | 56.35 | -3.84% | 3.05% | 123143 | 71095万 | 228.72 | 231.43 | -1433.85 | 118 | 指南针 | 2023-10-31 二 | 58.79 | 58.86 | 58.86 | 60.10 | 58.38 | 0.00% | 2.19% | 88565 | 52513万 | 237.85 | 240.67 | -1491.1 | 119 | 指南针 | 2023-10-30 一 | 57.51 | 58.08 | 58.86 | 59.48 | 57.40 | 1.34% | 2.18% | 88276 | 51633万 | 237.85 | 240.67 | -1491.1 | 120 | 指南针 | 2023-10-27 五 | 58.25 | 58.37 | 58.08 | 58.63 | 56.78 | -0.50% | 3.44% | 138900 | 80092万 | 234.7 | 237.48 | -1471.34 | 121 | 指南针 | 2023-10-26 四 | 57.10 | 59.50 | 58.37 | 59.46 | 57.06 | -1.90% | 3.22% | 129923 | 75864万 | 235.87 | 238.66 | -1478.69 | 122 | 指南针 | 2023-10-25 三 | 62.91 | 62.98 | 59.50 | 62.95 | 59.50 | -5.53% | 5.62% | 226937 | 138749万 | 240.23 | 243.07 | 751.51 | 123 | 指南针 | 2023-10-24 二 | 60.00 | 59.59 | 62.98 | 64.44 | 57.65 | 5.69% | 6.82% | 275524 | 169032万 | 254.28 | 257.29 | 795.46 | 124 | 指南针 | 2023-10-23 一 | 60.78 | 61.96 | 59.59 | 60.78 | 57.32 | -3.83% | 3.92% | 158105 | 92929万 | 240.59 | 243.44 | 752.65 | 125 | 指南针 | 2023-10-20 五 | 59.98 | 60.59 | 61.96 | 63.80 | 59.80 | 2.26% | 4.21% | 169810 | 105347万 | 250.16 | 253.12 | 782.58 | 126 | 指南针 | 2023-10-19 四 | 58.89 | 59.00 | 60.59 | 62.45 | 58.50 | 2.69% | 4.82% | 194677 | 118959万 | 244.63 | 247.52 | 765.28 | 127 | 指南针 | 2023-10-18 三 | 58.31 | 59.37 | 59.00 | 60.15 | 57.72 | -0.62% | 2.88% | 116170 | 68811万 | 238.21 | 241.03 | 745.19 | 128 | 指南针 | 2023-10-17 二 | 58.54 | 58.35 | 59.37 | 61.00 | 58.15 | 1.75% | 3.78% | 152784 | 91227万 | 239.7 | 242.54 | 749.87 | 129 | 指南针 | 2023-10-16 一 | 58.93 | 59.23 | 58.35 | 60.08 | 58.00 | -1.49% | 2.34% | 94536 | 55499万 | 235.58 | 238.37 | 736.98 | 130 | 指南针 | 2023-10-13 五 | 58.56 | 60.00 | 59.23 | 60.36 | 57.67 | -1.28% | 2.28% | 92166 | 54535万 | 239.14 | 241.97 | 748.1 | 131 | 指南针 | 2023-10-12 四 | 61.69 | 59.63 | 60.00 | 62.83 | 59.51 | 0.62% | 3.33% | 134293 | 81869万 | 242.25 | 245.11 | 757.82 | 132 | 指南针 | 2023-10-11 三 | 59.59 | 59.49 | 59.63 | 61.26 | 59.30 | 0.24% | 1.94% | 78197 | 46985万 | 240.75 | 243.6 | 753.15 | 133 | 指南针 | 2023-10-10 二 | 59.60 | 59.63 | 59.49 | 60.80 | 59.41 | -0.23% | 1.97% | 79337 | 47593万 | 240.19 | 243.03 | 751.38 | 134 | 指南针 | 2023-10-09 一 | 60.40 | 62.11 | 59.63 | 60.40 | 55.84 | -3.99% | 3.50% | 141454 | 82828万 | 240.75 | 243.6 | 753.15 | 135 | 指南针 | 2023-09-28 四 | 64.47 | 63.89 | 62.11 | 64.65 | 61.89 | -2.79% | 3.26% | 131674 | 82478万 | 250.76 | 253.73 | 784.47 | 136 | 指南针 | 2023-09-27 三 | 62.50 | 62.48 | 63.89 | 64.50 | 62.29 | 2.26% | 3.45% | 139251 | 88552万 | 257.95 | 261 | 806.96 | 137 | 指南针 | 2023-09-26 二 | 61.66 | 61.68 | 62.48 | 63.17 | 61.50 | 1.30% | 2.89% | 116770 | 72845万 | 252.26 | 255.24 | 789.15 | 138 | 指南针 | 2023-09-25 一 | 63.70 | 65.97 | 61.68 | 64.00 | 61.56 | -6.50% | 5.03% | 202991 | 126684万 | 249.03 | 251.97 | 779.04 | 139 | 指南针 | 2023-09-22 五 | 61.77 | 60.68 | 65.97 | 66.29 | 61.61 | 8.72% | 7.61% | 307253 | 196826万 | 266.35 | 269.5 | 833.23 | 140 | 指南针 | 2023-09-21 四 | 60.00 | 60.59 | 60.68 | 61.46 | 59.91 | 0.15% | 2.08% | 83914 | 51079万 | 244.99 | 247.89 | 766.41 | 141 | 指南针 | 2023-09-20 三 | 60.60 | 61.17 | 60.59 | 61.68 | 60.33 | -0.95% | 2.18% | 88030 | 53697万 | 244.63 | 247.52 | 765.28 | 142 | 指南针 | 2023-09-19 二 | 61.37 | 61.37 | 61.17 | 62.25 | 60.60 | -0.33% | 2.29% | 92540 | 56841万 | 246.97 | 249.89 | 772.6 | 143 | 指南针 | 2023-09-18 一 | 60.51 | 61.20 | 61.37 | 61.90 | 60.38 | 0.28% | 2.98% | 120489 | 73826万 | 247.78 | 250.71 | 775.13 | 144 | 指南针 | 2023-09-15 五 | 62.10 | 62.33 | 61.20 | 63.28 | 60.80 | -1.81% | 3.81% | 153800 | 95073万 | 247.09 | 250.01 | 772.98 | 145 | 指南针 | 2023-09-14 四 | 61.80 | 61.43 | 62.33 | 63.24 | 60.88 | 1.47% | 4.27% | 172538 | 107397万 | 251.65 | 254.63 | 787.25 | 146 | 指南针 | 2023-09-13 三 | 62.11 | 62.30 | 61.43 | 62.30 | 60.08 | -1.40% | 3.46% | 139891 | 85552万 | 248.02 | 250.95 | 775.89 | 147 | 指南针 | 2023-09-12 二 | 62.88 | 63.89 | 62.30 | 63.62 | 62.11 | -2.49% | 3.73% | 150509 | 94400万 | 251.53 | 254.51 | 786.87 | 148 | 指南针 | 2023-09-11 一 | 62.10 | 62.30 | 63.89 | 65.21 | 60.25 | 2.55% | 7.69% | 310653 | 195684万 | 257.95 | 261 | 806.96 | 149 | 指南针 | 2023-09-08 五 | 59.00 | 59.83 | 62.30 | 63.48 | 58.51 | 4.13% | 7.04% | 284316 | 174072万 | 251.53 | 254.51 | 786.87 | 150 | 指南针 | 2023-09-07 四 | 59.10 | 59.01 | 59.83 | 60.59 | 58.68 | 1.39% | 6.25% | 252189 | 150883万 | 241.56 | 244.42 | 755.68 | 151 | 指南针 | 2023-09-06 三 | 60.23 | 60.84 | 59.01 | 60.73 | 58.79 | -3.01% | 4.90% | 197687 | 117658万 | 238.25 | 241.07 | 745.32 | 152 | 指南针 | 2023-09-05 二 | 61.70 | 62.33 | 60.84 | 62.08 | 60.56 | -2.39% | 4.42% | 178326 | 108833万 | 245.64 | 248.54 | 768.43 | 153 | 指南针 | 2023-09-04 一 | 62.50 | 62.46 | 62.33 | 63.50 | 61.00 | -0.21% | 5.06% | 204144 | 127138万 | 251.65 | 254.63 | 787.25 | 154 | 指南针 | 2023-09-01 五 | 63.60 | 62.95 | 62.46 | 65.09 | 62.31 | -0.78% | 5.15% | 208064 | 132458万 | 252.18 | 255.16 | 788.9 | 155 | 指南针 | 2023-08-31 四 | 65.06 | 64.58 | 62.95 | 65.60 | 62.95 | -2.52% | 5.71% | 230674 | 147548万 | 254.16 | 257.16 | 795.08 | 156 | 指南针 | 2023-08-30 三 | 69.00 | 70.57 | 64.58 | 69.10 | 64.01 | -8.49% | 11.16% | 450733 | 295105万 | 260.74 | 263.82 | 815.67 | 157 | 指南针 | 2023-08-29 二 | 68.00 | 73.21 | 70.57 | 73.79 | 67.68 | -3.61% | 13.90% | 561147 | 394413万 | 284.92 | 288.29 | 891.33 | 158 | 指南针 | 2023-08-28 一 | 87.43 | 72.86 | 73.21 | 87.43 | 73.16 | 0.48% | 19.59% | 791034 | 653570万 | 295.58 | 299.08 | 231.79 | 159 | 指南针 | 2023-08-25 五 | 70.11 | 70.77 | 72.86 | 73.73 | 70.10 | 2.95% | 9.72% | 392557 | 284408万 | 294.17 | 297.65 | 230.68 | 160 | 指南针 | 2023-08-23 三 | 68.80 | 70.95 | 67.60 | 70.70 | 67.22 | -4.72% | 7.78% | 313987 | 215836万 | 272.93 | 276.16 | 214.03 | 161 | 指南针 | 2023-08-22 二 | 67.10 | 67.93 | 70.95 | 72.51 | 66.74 | 4.45% | 10.59% | 427368 | 300380万 | 286.46 | 289.84 | 224.64 |
|
行情刷新 | 流通股东
|