| 股票名称 | 代码 300851 | 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 | 交大思诺 | 2024-04-25 四 | 24.48 | 25.89 | 24.32 | 24.67 | 23.80 | -6.06% | 6.28% | 28981 | 7017万 | 11.22 | 21.14 | 24.57 | 2 | 交大思诺 | 2024-04-24 三 | 24.27 | 24.27 | 25.89 | 26.20 | 24.27 | 6.67% | 5.83% | 26891 | 6850万 | 11.95 | 22.51 | 42.14 | 3 | 交大思诺 | 2024-04-23 二 | 23.91 | 23.72 | 24.27 | 24.58 | 23.66 | 2.32% | 4.80% | 22176 | 5363万 | 11.2 | 21.1 | 39.51 | 4 | 交大思诺 | 2024-04-22 一 | 24.64 | 25.00 | 23.72 | 24.98 | 23.00 | -5.12% | 5.79% | 26744 | 6332万 | 10.95 | 20.62 | 38.61 | 5 | 交大思诺 | 2024-04-19 五 | 23.98 | 23.43 | 25.00 | 27.24 | 23.63 | 6.70% | 7.94% | 36641 | 9333万 | 11.54 | 21.73 | 40.69 | 6 | 交大思诺 | 2024-04-18 四 | 23.53 | 23.62 | 23.43 | 23.93 | 23.01 | -0.80% | 2.37% | 10927 | 2566万 | 10.81 | 20.37 | 38.14 | 7 | 交大思诺 | 2024-04-17 三 | 22.64 | 22.61 | 23.62 | 24.05 | 22.64 | 4.47% | 3.67% | 16918 | 3992万 | 10.9 | 20.53 | 38.45 | 8 | 交大思诺 | 2024-04-16 二 | 24.85 | 25.49 | 22.61 | 24.98 | 22.51 | -11.30% | 5.55% | 25601 | 5863万 | 10.44 | 19.66 | 36.8 | 9 | 交大思诺 | 2024-04-15 一 | 24.30 | 24.67 | 25.49 | 25.66 | 23.41 | 3.32% | 5.65% | 26097 | 6498万 | 11.76 | 22.16 | 41.49 | 10 | 交大思诺 | 2024-04-12 五 | 25.56 | 26.05 | 24.67 | 26.28 | 24.62 | -5.30% | 4.78% | 22056 | 5615万 | 11.39 | 21.45 | 40.16 | 11 | 交大思诺 | 2024-04-11 四 | 27.28 | 27.43 | 26.05 | 27.28 | 25.39 | -5.03% | 6.87% | 31725 | 8229万 | 12.02 | 22.65 | 42.4 | 12 | 交大思诺 | 2024-04-10 三 | 25.34 | 25.34 | 27.43 | 27.43 | 24.12 | 8.25% | 5.01% | 23103 | 5968万 | 12.66 | 23.85 | 44.65 | 13 | 交大思诺 | 2024-04-09 二 | 25.29 | 25.29 | 25.34 | 25.47 | 24.78 | 0.20% | 2.35% | 10848 | 2734万 | 11.7 | 22.03 | 41.25 | 14 | 交大思诺 | 2024-04-08 一 | 27.43 | 27.41 | 25.29 | 27.43 | 24.85 | -7.73% | 4.69% | 21638 | 5555万 | 11.67 | 21.99 | 41.17 | 15 | 交大思诺 | 2024-04-03 三 | 26.09 | 26.19 | 27.41 | 27.69 | 25.88 | 4.66% | 3.79% | 17490 | 4676万 | 12.65 | 23.83 | 44.62 | 16 | 交大思诺 | 2024-04-02 二 | 26.25 | 26.33 | 26.19 | 26.50 | 26.00 | -0.53% | 1.94% | 8954 | 2349万 | 12.09 | 22.77 | 42.63 | 17 | 交大思诺 | 2024-04-01 一 | 26.38 | 25.91 | 26.33 | 26.38 | 25.68 | 1.62% | 2.15% | 9921 | 2589万 | 12.15 | 22.89 | 42.86 | 18 | 交大思诺 | 2024-03-29 五 | 25.27 | 25.04 | 25.91 | 25.92 | 25.15 | 3.47% | 2.25% | 10374 | 2658万 | 11.96 | 22.52 | 42.18 | 19 | 交大思诺 | 2024-03-28 四 | 24.50 | 24.60 | 25.04 | 25.74 | 24.10 | 1.79% | 2.42% | 11185 | 2807万 | 11.56 | 21.77 | 40.76 | 20 | 交大思诺 | 2024-03-27 三 | 24.96 | 25.00 | 24.60 | 25.34 | 24.42 | -1.60% | 2.61% | 12035 | 2982万 | 11.35 | 21.39 | 40.04 | 21 | 交大思诺 | 2024-03-26 二 | 25.88 | 25.67 | 25.00 | 25.88 | 24.59 | -2.61% | 3.09% | 14245 | 3549万 | 11.54 | 21.73 | 40.69 | 22 | 交大思诺 | 2024-03-25 一 | 25.14 | 25.22 | 25.67 | 26.75 | 25.03 | 1.78% | 3.96% | 18300 | 4756万 | 11.85 | 22.32 | 41.78 | 23 | 交大思诺 | 2024-03-22 五 | 25.75 | 25.88 | 25.22 | 25.94 | 24.93 | -2.55% | 1.88% | 8686 | 2198万 | 11.64 | 21.92 | 41.05 | 24 | 交大思诺 | 2024-03-21 四 | 25.95 | 25.93 | 25.88 | 26.07 | 25.45 | -0.19% | 2.25% | 10404 | 2685万 | 11.94 | 22.5 | 42.13 | 25 | 交大思诺 | 2024-03-20 三 | 25.61 | 25.75 | 25.93 | 26.00 | 25.56 | 0.70% | 2.24% | 10318 | 2661万 | 11.97 | 22.54 | 42.21 | 26 | 交大思诺 | 2024-03-19 二 | 25.66 | 25.66 | 25.75 | 26.26 | 25.59 | 0.35% | 2.44% | 11246 | 2911万 | 11.88 | 22.39 | 41.91 | 27 | 交大思诺 | 2024-03-18 一 | 25.17 | 25.11 | 25.66 | 25.71 | 25.17 | 2.19% | 2.70% | 12454 | 3168万 | 11.84 | 22.31 | 41.77 | 28 | 交大思诺 | 2024-03-15 五 | 24.70 | 24.98 | 25.11 | 25.18 | 24.68 | 0.52% | 2.08% | 9598 | 2395万 | 11.59 | 21.83 | 40.87 | 29 | 交大思诺 | 2024-03-14 四 | 24.84 | 24.84 | 24.98 | 25.28 | 24.60 | 0.56% | 2.76% | 12736 | 3180万 | 11.53 | 21.72 | 40.66 | 30 | 交大思诺 | 2024-03-08 五 | 24.55 | 24.61 | 25.31 | 25.44 | 23.78 | 2.84% | 6.29% | 29023 | 7187万 | 11.68 | 22 | 41.2 | 31 | 交大思诺 | 2024-03-07 四 | 23.47 | 23.14 | 24.61 | 26.50 | 23.36 | 6.35% | 6.27% | 28951 | 7223万 | 11.36 | 21.39 | 40.06 | 32 | 交大思诺 | 2024-03-06 三 | 22.81 | 22.95 | 23.14 | 23.60 | 22.70 | 0.83% | 2.38% | 10962 | 2534万 | 10.68 | 20.12 | 37.67 | 33 | 交大思诺 | 2024-03-05 二 | 23.70 | 23.75 | 22.95 | 23.70 | 22.93 | -3.37% | 2.15% | 9915 | 2303万 | 10.59 | 19.95 | 37.36 | 34 | 交大思诺 | 2024-03-04 一 | 23.45 | 23.57 | 23.75 | 24.32 | 23.04 | 0.76% | 3.58% | 16524 | 3894万 | 10.96 | 20.65 | 38.66 | 35 | 交大思诺 | 2024-03-01 五 | 22.67 | 22.65 | 23.57 | 23.70 | 22.67 | 4.06% | 3.36% | 15525 | 3620万 | 10.88 | 20.49 | 38.37 | 36 | 交大思诺 | 2024-02-29 四 | 21.53 | 21.70 | 22.65 | 22.72 | 21.50 | 4.38% | 4.35% | 20057 | 4488万 | 10.45 | 19.69 | 36.87 | 37 | 交大思诺 | 2024-02-28 三 | 24.44 | 24.43 | 21.70 | 24.97 | 21.68 | -11.17% | 6.90% | 31843 | 7293万 | 10.02 | 18.86 | 35.32 | 38 | 交大思诺 | 2024-02-27 二 | 23.21 | 23.44 | 24.43 | 24.45 | 23.20 | 4.22% | 2.67% | 12314 | 2950万 | 11.28 | 21.24 | 39.77 | 39 | 交大思诺 | 2024-02-26 一 | 23.25 | 23.13 | 23.44 | 24.50 | 23.13 | 1.34% | 3.65% | 16864 | 3985万 | 10.82 | 20.38 | 38.15 | 40 | 交大思诺 | 2024-02-23 五 | 21.98 | 21.85 | 23.13 | 23.20 | 21.88 | 5.86% | 3.33% | 15355 | 3445万 | 10.68 | 20.11 | 37.65 | 41 | 交大思诺 | 2024-02-22 四 | 21.20 | 21.00 | 21.85 | 21.94 | 21.00 | 4.05% | 2.63% | 12129 | 2615万 | 10.08 | 18.99 | 35.57 | 42 | 交大思诺 | 2024-02-21 三 | 20.03 | 20.29 | 21.00 | 21.83 | 19.90 | 3.50% | 3.76% | 17371 | 3662万 | 9.69 | 18.26 | 34.18 | 43 | 交大思诺 | 2024-02-20 二 | 20.01 | 20.05 | 20.29 | 20.36 | 19.31 | 1.20% | 3.44% | 15863 | 3175万 | 9.36 | 17.64 | 33.03 | 44 | 交大思诺 | 2024-02-19 一 | 19.15 | 18.85 | 20.05 | 20.49 | 19.15 | 6.37% | 5.23% | 24143 | 4783万 | 9.25 | 17.43 | 32.64 | 45 | 交大思诺 | 2024-02-08 四 | 16.92 | 16.81 | 18.85 | 18.95 | 16.31 | 12.14% | 6.47% | 29878 | 5311万 | 8.7 | 16.39 | 30.68 | 46 | 交大思诺 | 2024-02-07 三 | 18.04 | 17.82 | 16.81 | 18.28 | 16.42 | -5.67% | 6.77% | 31247 | 5353万 | 7.76 | 14.61 | 27.36 | 47 | 交大思诺 | 2024-02-06 二 | 18.00 | 19.01 | 17.82 | 19.00 | 16.34 | -6.26% | 6.81% | 31445 | 5486万 | 8.22 | 15.49 | 29.01 | 48 | 交大思诺 | 2024-02-05 一 | 22.54 | 22.44 | 19.01 | 22.78 | 18.65 | -15.29% | 4.38% | 20232 | 3979万 | 8.77 | 16.53 | 30.94 | 49 | 交大思诺 | 2024-02-02 五 | 24.13 | 24.16 | 22.44 | 24.75 | 21.70 | -7.12% | 3.54% | 16332 | 3773万 | 10.36 | 19.51 | 36.53 | 50 | 交大思诺 | 2024-02-01 四 | 24.39 | 24.89 | 24.16 | 25.40 | 23.20 | -2.93% | 3.29% | 15168 | 3633万 | 11.15 | 21 | 39.33 | 51 | 交大思诺 | 2024-01-31 三 | 27.10 | 26.54 | 24.89 | 27.10 | 24.63 | -6.22% | 2.80% | 12941 | 3314万 | 11.49 | 21.64 | 40.52 | 52 | 交大思诺 | 2024-01-30 二 | 27.51 | 27.93 | 26.54 | 27.90 | 26.42 | -4.98% | 2.19% | 10112 | 2735万 | 12.25 | 23.07 | 43.2 | 53 | 交大思诺 | 2024-01-29 一 | 29.41 | 29.19 | 27.93 | 29.66 | 27.90 | -4.32% | 2.43% | 11197 | 3202万 | 12.89 | 24.28 | 45.46 | 54 | 交大思诺 | 2024-01-26 五 | 29.80 | 29.49 | 29.19 | 29.82 | 28.93 | -1.02% | 2.47% | 11413 | 3344万 | 13.47 | 25.38 | 47.51 | 55 | 交大思诺 | 2024-01-25 四 | 27.28 | 27.33 | 29.49 | 29.51 | 26.72 | 7.90% | 3.84% | 17720 | 5073万 | 13.61 | 25.64 | 48 | 56 | 交大思诺 | 2024-01-24 三 | 26.89 | 26.97 | 27.33 | 27.65 | 26.30 | 1.33% | 3.16% | 14583 | 3930万 | 12.61 | 23.76 | 44.49 | 57 | 交大思诺 | 2024-01-23 二 | 27.73 | 27.48 | 26.97 | 27.88 | 26.49 | -1.86% | 3.13% | 14429 | 3885万 | 12.45 | 23.45 | 43.9 | 58 | 交大思诺 | 2024-01-22 一 | 28.73 | 29.13 | 27.48 | 29.49 | 27.20 | -5.66% | 4.23% | 19511 | 5567万 | 12.68 | 23.89 | 44.73 | 59 | 交大思诺 | 2024-01-19 五 | 28.91 | 28.64 | 29.13 | 30.64 | 28.78 | 1.71% | 5.18% | 23917 | 7016万 | 13.44 | 25.32 | 47.42 | 60 | 交大思诺 | 2024-01-18 四 | 29.69 | 30.09 | 28.64 | 29.69 | 27.57 | -4.82% | 7.17% | 33083 | 9364万 | 13.22 | 24.9 | 46.62 | 61 | 交大思诺 | 2024-01-17 三 | 31.57 | 31.61 | 30.09 | 31.90 | 30.04 | -4.81% | 6.83% | 31528 | 9708万 | 13.89 | 26.16 | 48.98 | 62 | 交大思诺 | 2024-01-16 二 | 29.92 | 29.87 | 31.61 | 33.00 | 29.80 | 5.83% | 10.27% | 47396 | 14780万 | 14.59 | 27.48 | 51.45 | 63 | 交大思诺 | 2024-01-15 一 | 32.08 | 32.24 | 29.87 | 32.24 | 29.41 | -7.35% | 10.30% | 47558 | 14363万 | 13.79 | 25.97 | 48.62 | 64 | 交大思诺 | 2024-01-12 五 | 34.54 | 29.66 | 32.24 | 34.95 | 31.35 | 8.70% | 9.01% | 41575 | 13633万 | 14.88 | 28.03 | 52.48 | 65 | 交大思诺 | 2024-01-11 四 | 29.83 | 29.87 | 29.66 | 29.93 | 29.28 | -0.70% | 2.11% | 9761 | 2890万 | 13.69 | 25.78 | 48.28 | 66 | 交大思诺 | 2024-01-10 三 | 29.55 | 29.60 | 29.87 | 30.21 | 29.10 | 0.91% | 3.07% | 14167 | 4225万 | 13.79 | 25.97 | 48.62 | 67 | 交大思诺 | 2024-01-09 二 | 29.84 | 29.84 | 29.60 | 30.44 | 29.32 | -0.80% | 2.38% | 10978 | 3279万 | 13.66 | 25.73 | 48.18 | 68 | 交大思诺 | 2024-01-08 一 | 30.75 | 30.65 | 29.84 | 30.75 | 29.72 | -2.64% | 1.77% | 8149 | 2458万 | 13.77 | 25.94 | 48.57 | 69 | 交大思诺 | 2024-01-05 五 | 30.65 | 30.76 | 30.65 | 31.17 | 30.40 | -0.36% | 1.89% | 8732 | 2695万 | 14.15 | 26.65 | 49.89 | 70 | 交大思诺 | 2024-01-04 四 | 30.98 | 30.82 | 30.76 | 30.98 | 30.21 | -0.19% | 1.25% | 5747 | 1758万 | 14.2 | 26.74 | 50.07 | 71 | 交大思诺 | 2024-01-03 三 | 31.31 | 31.31 | 30.82 | 31.34 | 30.50 | -1.56% | 1.73% | 8002 | 2466万 | 14.22 | 26.79 | 50.17 | 72 | 交大思诺 | 2024-01-02 二 | 31.17 | 31.17 | 31.31 | 31.47 | 31.00 | 0.45% | 2.27% | 10472 | 3273万 | 14.45 | 27.22 | 50.97 | 73 | 交大思诺 | 2023-12-29 五 | 30.18 | 30.18 | 31.17 | 31.28 | 30.18 | 3.28% | 2.49% | 11513 | 3559万 | 14.39 | 27.1 | 50.74 | 74 | 交大思诺 | 2023-12-28 四 | 30.30 | 29.80 | 30.18 | 30.43 | 29.15 | 1.28% | 1.76% | 8118 | 2431万 | 13.93 | 26.24 | 49.13 | 75 | 交大思诺 | 2023-12-27 三 | 29.01 | 29.01 | 29.80 | 29.95 | 28.82 | 2.72% | 1.75% | 8071 | 2382万 | 13.75 | 25.91 | 48.51 | 76 | 交大思诺 | 2023-12-26 二 | 29.82 | 29.59 | 29.01 | 29.82 | 28.73 | -1.96% | 1.91% | 8818 | 2561万 | 13.39 | 25.22 | 47.22 | 77 | 交大思诺 | 2023-12-25 一 | 29.46 | 29.35 | 29.59 | 29.72 | 29.10 | 0.82% | 1.79% | 8272 | 2435万 | 13.66 | 25.72 | 48.17 | 78 | 交大思诺 | 2023-12-22 五 | 30.33 | 30.33 | 29.35 | 30.67 | 29.30 | -3.23% | 1.69% | 7782 | 2320万 | 13.55 | 25.51 | 47.77 | 79 | 交大思诺 | 2023-12-21 四 | 30.01 | 30.16 | 30.33 | 30.37 | 29.11 | 0.56% | 2.12% | 9783 | 2916万 | 14 | 26.37 | 49.37 | 80 | 交大思诺 | 2023-12-20 三 | 29.80 | 29.79 | 30.16 | 30.73 | 29.59 | 1.24% | 2.11% | 9761 | 2958万 | 13.92 | 26.22 | 49.09 | 81 | 交大思诺 | 2023-12-19 二 | 29.21 | 29.29 | 29.79 | 29.93 | 29.08 | 1.71% | 1.46% | 6753 | 1994万 | 13.75 | 25.9 | 48.49 | 82 | 交大思诺 | 2023-12-18 一 | 29.58 | 29.67 | 29.29 | 30.03 | 29.17 | -1.28% | 1.63% | 7539 | 2232万 | 13.52 | 25.46 | 47.68 | 83 | 交大思诺 | 2023-12-15 五 | 29.63 | 29.62 | 29.67 | 29.85 | 29.34 | 0.17% | 1.00% | 4629 | 1371万 | 13.69 | 25.79 | 48.3 | 84 | 交大思诺 | 2023-12-14 四 | 29.56 | 29.76 | 29.62 | 30.21 | 29.56 | -0.47% | 1.12% | 5160 | 1536万 | 13.67 | 25.75 | 48.21 | 85 | 交大思诺 | 2023-12-13 三 | 29.61 | 29.60 | 29.76 | 30.21 | 29.49 | 0.54% | 1.56% | 7221 | 2153万 | 13.74 | 25.87 | 48.44 | 86 | 交大思诺 | 2023-12-12 二 | 30.76 | 30.24 | 29.60 | 30.76 | 29.37 | -2.12% | 2.27% | 10487 | 3107万 | 13.66 | 25.73 | 48.18 | 87 | 交大思诺 | 2023-12-11 一 | 29.21 | 29.23 | 30.24 | 30.54 | 28.87 | 3.46% | 2.92% | 13461 | 4012万 | 13.96 | 26.29 | 49.22 | 88 | 交大思诺 | 2023-12-08 五 | 29.80 | 29.97 | 29.23 | 30.40 | 29.16 | -2.47% | 1.64% | 7571 | 2246万 | 13.49 | 25.41 | 47.58 | 89 | 交大思诺 | 2023-12-07 四 | 29.80 | 29.81 | 29.97 | 30.57 | 29.60 | 0.54% | 1.25% | 5767 | 1725万 | 13.83 | 26.05 | 48.78 | 90 | 交大思诺 | 2023-12-06 三 | 29.18 | 29.52 | 29.81 | 30.32 | 29.18 | 0.98% | 1.69% | 7822 | 2344万 | 13.76 | 25.91 | 48.52 | 91 | 交大思诺 | 2023-12-05 二 | 30.14 | 30.02 | 29.52 | 30.17 | 29.46 | -1.67% | 1.27% | 5840 | 1735万 | 13.62 | 25.66 | 48.05 | 92 | 交大思诺 | 2023-12-04 一 | 29.76 | 29.77 | 30.02 | 30.95 | 29.76 | 0.84% | 2.16% | 9947 | 2999万 | 13.86 | 26.1 | 48.87 | 93 | 交大思诺 | 2023-12-01 五 | 30.05 | 30.05 | 29.77 | 30.33 | 29.52 | -0.93% | 2.08% | 9613 | 2861万 | 13.74 | 25.88 | 48.46 | 94 | 交大思诺 | 2023-11-30 四 | 30.26 | 30.26 | 30.05 | 30.64 | 29.56 | -0.69% | 1.86% | 8584 | 2571万 | 13.87 | 26.12 | 48.91 | 95 | 交大思诺 | 2023-11-29 三 | 30.44 | 30.28 | 30.26 | 30.70 | 29.71 | -0.07% | 2.04% | 9438 | 2870万 | 13.97 | 26.31 | 49.26 | 96 | 交大思诺 | 2023-11-28 二 | 29.84 | 29.82 | 30.28 | 30.71 | 29.68 | 1.54% | 2.32% | 10688 | 3234万 | 13.98 | 26.32 | 49.29 | 97 | 交大思诺 | 2023-11-27 一 | 29.69 | 29.82 | 29.82 | 30.28 | 29.44 | 0.00% | 1.97% | 9089 | 2705万 | 13.76 | 25.92 | 48.54 | 98 | 交大思诺 | 2023-11-24 五 | 30.41 | 30.40 | 29.82 | 30.41 | 29.51 | -1.91% | 1.92% | 8880 | 2646万 | 13.76 | 25.92 | 48.54 | 99 | 交大思诺 | 2023-11-23 四 | 29.81 | 29.91 | 30.40 | 30.43 | 29.81 | 1.64% | 1.51% | 6985 | 2109万 | 14.03 | 26.43 | 49.48 | 100 | 交大思诺 | 2023-11-22 三 | 30.10 | 29.98 | 29.91 | 30.52 | 29.90 | -0.23% | 1.52% | 7010 | 2118万 | 13.8 | 26 | 48.69 | 101 | 交大思诺 | 2023-11-21 二 | 30.14 | 30.15 | 29.98 | 30.45 | 29.93 | -0.56% | 1.15% | 5322 | 1606万 | 13.84 | 26.06 | 48.8 | 102 | 交大思诺 | 2023-11-20 一 | 30.06 | 30.06 | 30.15 | 30.20 | 29.72 | 0.30% | 1.45% | 6678 | 2002万 | 13.92 | 26.21 | 49.08 | 103 | 交大思诺 | 2023-11-17 五 | 29.44 | 29.63 | 30.06 | 30.15 | 29.41 | 1.45% | 1.69% | 7813 | 2338万 | 13.87 | 26.13 | 48.93 | 104 | 交大思诺 | 2023-11-16 四 | 29.70 | 29.62 | 29.63 | 29.98 | 29.45 | 0.03% | 1.21% | 5596 | 1665万 | 13.68 | 25.76 | 48.23 | 105 | 交大思诺 | 2023-11-15 三 | 29.77 | 29.48 | 29.62 | 29.78 | 29.40 | 0.47% | 1.54% | 7089 | 2100万 | 13.67 | 25.75 | 48.21 | 106 | 交大思诺 | 2023-11-14 二 | 29.58 | 29.57 | 29.48 | 29.80 | 29.34 | -0.30% | 1.20% | 5555 | 1639万 | 13.61 | 25.63 | 47.99 | 107 | 交大思诺 | 2023-11-13 一 | 29.80 | 29.23 | 29.57 | 29.80 | 29.19 | 1.16% | 1.73% | 7987 | 2349万 | 13.65 | 25.71 | 48.13 | 108 | 交大思诺 | 2023-11-10 五 | 29.47 | 29.36 | 29.23 | 29.65 | 29.00 | -0.44% | 1.44% | 6628 | 1944万 | 13.49 | 25.41 | 47.58 | 109 | 交大思诺 | 2023-11-09 四 | 29.26 | 29.28 | 29.36 | 29.84 | 29.09 | 0.27% | 1.59% | 7359 | 2163万 | 13.55 | 25.52 | 47.79 | 110 | 交大思诺 | 2023-11-08 三 | 29.22 | 29.22 | 29.28 | 29.49 | 28.98 | 0.21% | 1.87% | 8653 | 2531万 | 13.51 | 25.45 | 47.66 | 111 | 交大思诺 | 2023-11-07 二 | 29.29 | 29.34 | 29.22 | 29.56 | 28.50 | -0.41% | 1.89% | 8710 | 2535万 | 13.49 | 25.4 | 47.56 | 112 | 交大思诺 | 2023-11-06 一 | 28.58 | 28.58 | 29.34 | 29.43 | 28.58 | 2.66% | 3.14% | 14482 | 4224万 | 13.54 | 25.51 | 47.76 | 113 | 交大思诺 | 2023-11-03 五 | 27.81 | 28.05 | 28.58 | 28.79 | 27.81 | 1.89% | 2.23% | 10273 | 2937万 | 13.19 | 24.85 | 46.52 | 114 | 交大思诺 | 2023-11-02 四 | 28.92 | 28.98 | 28.05 | 28.96 | 28.02 | -3.21% | 3.04% | 14042 | 3991万 | 12.95 | 24.38 | 45.66 | 115 | 交大思诺 | 2023-11-01 三 | 28.80 | 28.62 | 28.98 | 29.13 | 28.00 | 1.26% | 3.46% | 15972 | 4593万 | 13.38 | 25.19 | 47.17 | 116 | 交大思诺 | 2023-10-31 二 | 28.41 | 28.21 | 28.62 | 29.07 | 28.10 | 1.45% | 4.13% | 19080 | 5470万 | 13.21 | 24.88 | 46.59 | 117 | 交大思诺 | 2023-10-30 一 | 27.99 | 27.93 | 28.21 | 28.60 | 27.20 | 1.00% | 6.66% | 30733 | 8682万 | 13.02 | 24.52 | 45.92 | 118 | 交大思诺 | 2023-10-27 五 | 26.98 | 26.00 | 27.93 | 30.48 | 26.98 | 7.42% | 9.71% | 44797 | 12809万 | 12.89 | 24.28 | 45.46 | 119 | 交大思诺 | 2023-10-26 四 | 25.77 | 26.03 | 26.00 | 26.36 | 25.43 | -0.12% | 0.76% | 3507 | 904万 | 12 | 22.6 | 42.32 | 120 | 交大思诺 | 2023-10-25 三 | 25.55 | 25.65 | 26.03 | 26.21 | 25.36 | 1.48% | 0.83% | 3845 | 996万 | 12.01 | 22.63 | 70.38 | 121 | 交大思诺 | 2023-10-24 二 | 24.63 | 24.73 | 25.65 | 25.75 | 24.04 | 3.72% | 1.32% | 6095 | 1546万 | 11.84 | 22.3 | 69.35 | 122 | 交大思诺 | 2023-10-23 一 | 25.40 | 25.07 | 24.73 | 25.40 | 24.50 | -1.36% | 1.20% | 5545 | 1374万 | 11.41 | 21.5 | 66.86 | 123 | 交大思诺 | 2023-10-20 五 | 25.57 | 25.57 | 25.07 | 25.83 | 25.00 | -1.96% | 1.03% | 4732 | 1196万 | 11.57 | 21.79 | 67.78 | 124 | 交大思诺 | 2023-10-19 四 | 25.62 | 25.61 | 25.57 | 26.41 | 25.23 | -0.16% | 1.03% | 4731 | 1223万 | 11.8 | 22.23 | 69.14 | 125 | 交大思诺 | 2023-10-18 三 | 25.98 | 26.08 | 25.61 | 26.37 | 25.47 | -1.80% | 1.01% | 4645 | 1194万 | 11.82 | 22.26 | 69.24 | 126 | 交大思诺 | 2023-10-17 二 | 26.26 | 26.12 | 26.08 | 26.26 | 25.80 | -0.15% | 1.02% | 4700 | 1223万 | 12.04 | 22.67 | 70.51 | 127 | 交大思诺 | 2023-10-16 一 | 26.31 | 26.30 | 26.12 | 26.45 | 26.03 | -0.68% | 1.42% | 6567 | 1722万 | 12.06 | 22.71 | 70.62 | 128 | 交大思诺 | 2023-10-13 五 | 26.59 | 26.70 | 26.30 | 26.81 | 26.19 | -1.50% | 1.00% | 4594 | 1212万 | 12.14 | 22.86 | 71.11 | 129 | 交大思诺 | 2023-10-12 四 | 27.26 | 26.86 | 26.70 | 27.26 | 26.50 | -0.60% | 1.10% | 5070 | 1354万 | 12.32 | 23.21 | 72.19 | 130 | 交大思诺 | 2023-10-11 三 | 27.00 | 27.12 | 26.86 | 27.18 | 26.64 | -0.96% | 1.21% | 5576 | 1500万 | 12.4 | 23.35 | 72.62 | 131 | 交大思诺 | 2023-10-10 二 | 27.45 | 26.90 | 27.12 | 27.45 | 26.81 | 0.82% | 1.74% | 8031 | 2175万 | 12.52 | 23.58 | 73.33 | 132 | 交大思诺 | 2023-10-09 一 | 27.38 | 27.29 | 26.90 | 27.38 | 26.76 | -1.43% | 1.16% | 5351 | 1442万 | 12.42 | 23.39 | 72.73 | 133 | 交大思诺 | 2023-09-28 四 | 27.14 | 26.87 | 27.29 | 27.45 | 26.90 | 1.56% | 1.32% | 6111 | 1667万 | 12.6 | 23.72 | 73.79 | 134 | 交大思诺 | 2023-09-27 三 | 26.80 | 26.81 | 26.87 | 27.30 | 26.52 | 0.22% | 1.46% | 6750 | 1823万 | 12.4 | 23.36 | 72.65 | 135 | 交大思诺 | 2023-09-26 二 | 26.29 | 26.23 | 26.81 | 26.95 | 25.96 | 2.21% | 1.79% | 8244 | 2191万 | 12.37 | 23.31 | 72.49 | 136 | 交大思诺 | 2023-09-25 一 | 26.58 | 26.58 | 26.23 | 26.84 | 25.98 | -1.32% | 1.49% | 6876 | 1804万 | 12.11 | 22.8 | 70.92 | 137 | 交大思诺 | 2023-09-22 五 | 26.03 | 25.65 | 26.58 | 26.65 | 25.42 | 3.63% | 1.59% | 7349 | 1930万 | 12.27 | 23.11 | 71.87 | 138 | 交大思诺 | 2023-09-21 四 | 25.75 | 25.75 | 25.65 | 26.19 | 25.54 | -0.39% | 1.12% | 5175 | 1334万 | 11.84 | 22.3 | 69.35 | 139 | 交大思诺 | 2023-09-20 三 | 25.50 | 25.39 | 25.75 | 26.02 | 25.21 | 1.42% | 1.49% | 6889 | 1776万 | 11.88 | 22.39 | 69.62 | 140 | 交大思诺 | 2023-09-19 二 | 25.81 | 26.05 | 25.39 | 26.60 | 25.27 | -2.53% | 1.72% | 7918 | 2023万 | 11.72 | 22.07 | 68.65 | 141 | 交大思诺 | 2023-09-18 一 | 26.27 | 25.71 | 26.05 | 26.88 | 25.62 | 1.32% | 2.53% | 11694 | 3079万 | 12.02 | 22.65 | 70.43 | 142 | 交大思诺 | 2023-09-15 五 | 25.96 | 25.96 | 25.71 | 26.25 | 25.61 | -0.96% | 1.26% | 5803 | 1499万 | 11.87 | 22.35 | 69.51 | 143 | 交大思诺 | 2023-09-14 四 | 26.47 | 26.26 | 25.96 | 26.47 | 25.80 | -1.14% | 1.32% | 6083 | 1588万 | 11.98 | 22.57 | 70.19 | 144 | 交大思诺 | 2023-09-13 三 | 26.63 | 26.77 | 26.26 | 26.93 | 26.05 | -1.91% | 1.77% | 8192 | 2152万 | 12.12 | 22.83 | 71 | 145 | 交大思诺 | 2023-09-12 二 | 27.25 | 27.16 | 26.77 | 27.58 | 26.64 | -1.44% | 1.66% | 7651 | 2057万 | 12.36 | 23.27 | 72.38 | 146 | 交大思诺 | 2023-09-11 一 | 27.51 | 27.54 | 27.16 | 27.98 | 27.00 | -1.38% | 1.64% | 7564 | 2064万 | 12.54 | 23.61 | 73.43 | 147 | 交大思诺 | 2023-09-08 五 | 27.68 | 27.67 | 27.54 | 28.10 | 27.30 | -0.47% | 2.18% | 10049 | 2779万 | 12.71 | 23.94 | 74.46 | 148 | 交大思诺 | 2023-09-07 四 | 28.50 | 28.48 | 27.67 | 28.65 | 27.58 | -2.84% | 3.49% | 16126 | 4519万 | 12.77 | 24.05 | 74.81 | 149 | 交大思诺 | 2023-09-06 三 | 28.29 | 28.30 | 28.48 | 28.74 | 27.90 | 0.64% | 3.36% | 15502 | 4385万 | 13.14 | 24.76 | 77 | 150 | 交大思诺 | 2023-09-05 二 | 28.31 | 28.24 | 28.30 | 28.79 | 27.85 | 0.21% | 5.32% | 24550 | 6941万 | 13.06 | 24.6 | 76.52 | 151 | 交大思诺 | 2023-09-04 一 | 25.88 | 25.51 | 28.24 | 28.33 | 25.73 | 10.70% | 6.92% | 31950 | 8680万 | 13.03 | 24.55 | 76.35 | 152 | 交大思诺 | 2023-09-01 五 | 25.98 | 26.00 | 25.51 | 25.98 | 25.18 | -1.88% | 3.64% | 16780 | 4268万 | 11.77 | 22.18 | 68.97 | 153 | 交大思诺 | 2023-08-31 四 | 24.89 | 24.79 | 26.00 | 26.05 | 24.31 | 4.88% | 5.58% | 25758 | 6579万 | 12 | 22.6 | 70.3 | 154 | 交大思诺 | 2023-08-30 三 | 23.86 | 23.96 | 24.79 | 24.98 | 23.61 | 3.46% | 4.08% | 18813 | 4617万 | 11.44 | 21.55 | 67.03 | 155 | 交大思诺 | 2023-08-29 二 | 22.61 | 22.58 | 23.96 | 23.97 | 22.50 | 6.11% | 4.71% | 21741 | 5113万 | 11.06 | 20.83 | 64.78 | 156 | 交大思诺 | 2023-08-28 一 | 24.34 | 23.08 | 22.58 | 24.40 | 22.25 | -2.17% | 4.95% | 22859 | 5294万 | 10.42 | 19.63 | 61.05 | 157 | 交大思诺 | 2023-08-25 五 | 24.83 | 25.36 | 23.08 | 25.19 | 22.83 | -8.99% | 5.90% | 27245 | 6461万 | 10.65 | 20.06 | 49.17 | 158 | 交大思诺 | 2023-08-23 三 | 29.78 | 30.03 | 28.34 | 29.78 | 28.08 | -5.63% | 7.10% | 32747 | 9361万 | 13.08 | 24.64 | 60.37 | 159 | 交大思诺 | 2023-08-22 二 | 30.03 | 30.58 | 30.03 | 30.34 | 28.94 | -1.80% | 8.91% | 41146 | 12195万 | 13.86 | 26.11 | 63.97 |
|
行情刷新 | 流通股东
|