| 股票名称 | 代码 300857 | 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 | 协创数据 | 2024-04-26 五 | 57.15 | 56.75 | 59.97 | 60.98 | 57.15 | 5.67% | 4.55% | 111025 | 65817万 | 146.21 | 146.21 | 50.89 | 2 | 协创数据 | 2024-04-25 四 | 56.28 | 56.61 | 56.75 | 58.77 | 56.07 | 0.25% | 3.34% | 81419 | 46643万 | 138.36 | 138.36 | 48.16 | 3 | 协创数据 | 2024-04-24 三 | 53.68 | 53.36 | 56.61 | 57.18 | 53.68 | 6.09% | 3.55% | 86540 | 48310万 | 138.02 | 138.02 | 48.04 | 4 | 协创数据 | 2024-04-23 二 | 53.51 | 52.92 | 53.36 | 53.97 | 52.05 | 0.83% | 1.79% | 43707 | 23212万 | 130.09 | 130.09 | 45.28 | 5 | 协创数据 | 2024-04-22 一 | 50.95 | 53.61 | 52.92 | 53.10 | 48.50 | -1.29% | 3.10% | 75509 | 38872万 | 129.02 | 129.02 | 44.91 | 6 | 协创数据 | 2024-04-19 五 | 54.96 | 55.50 | 53.61 | 55.43 | 52.51 | -3.41% | 2.93% | 71545 | 38445万 | 130.7 | 130.7 | 45.5 | 7 | 协创数据 | 2024-04-18 四 | 55.03 | 55.26 | 55.50 | 56.97 | 53.25 | 0.43% | 3.55% | 86625 | 48045万 | 135.31 | 135.31 | 47.1 | 8 | 协创数据 | 2024-04-17 三 | 52.50 | 51.45 | 55.26 | 55.30 | 52.50 | 7.41% | 4.51% | 109862 | 59876万 | 134.72 | 134.72 | 46.9 | 9 | 协创数据 | 2024-04-16 二 | 54.34 | 55.15 | 51.45 | 54.44 | 50.92 | -6.71% | 3.58% | 87309 | 45551万 | 125.44 | 125.44 | 43.66 | 10 | 协创数据 | 2024-04-15 一 | 55.49 | 55.58 | 55.15 | 56.20 | 53.60 | -0.77% | 3.31% | 80789 | 44169万 | 134.46 | 134.46 | 46.8 | 11 | 协创数据 | 2024-04-12 五 | 53.80 | 53.27 | 55.58 | 57.11 | 53.80 | 4.34% | 3.70% | 90321 | 50181万 | 135.5 | 135.5 | 47.17 | 12 | 协创数据 | 2024-04-11 四 | 54.31 | 54.57 | 53.27 | 55.64 | 52.78 | -2.38% | 3.12% | 76007 | 41174万 | 129.87 | 129.87 | 45.21 | 13 | 协创数据 | 2024-04-10 三 | 56.01 | 56.65 | 54.57 | 56.68 | 52.86 | -3.67% | 4.41% | 107595 | 58443万 | 133.04 | 133.04 | 46.31 | 14 | 协创数据 | 2024-04-09 二 | 57.73 | 57.51 | 56.65 | 58.91 | 55.51 | -1.50% | 2.83% | 69091 | 39054万 | 138.11 | 138.11 | 48.07 | 15 | 协创数据 | 2024-04-08 一 | 57.80 | 58.34 | 57.51 | 59.11 | 57.01 | -1.42% | 2.60% | 63306 | 36813万 | 140.21 | 140.21 | 48.8 | 16 | 协创数据 | 2024-04-03 三 | 58.64 | 59.27 | 58.34 | 60.38 | 57.30 | -1.57% | 3.71% | 90534 | 53234万 | 142.23 | 142.23 | 49.51 | 17 | 协创数据 | 2024-04-02 二 | 61.90 | 61.14 | 59.27 | 62.58 | 57.90 | -3.06% | 4.97% | 121280 | 72921万 | 144.5 | 144.5 | 50.3 | 18 | 协创数据 | 2024-04-01 一 | 61.30 | 61.30 | 61.14 | 62.30 | 59.85 | -0.26% | 3.16% | 77040 | 47061万 | 149.06 | 149.06 | 51.89 | 19 | 协创数据 | 2024-03-29 五 | 59.50 | 59.95 | 61.30 | 63.12 | 59.00 | 2.25% | 4.08% | 99434 | 60823万 | 149.45 | 149.45 | 52.02 | 20 | 协创数据 | 2024-03-28 四 | 58.96 | 57.30 | 59.95 | 61.56 | 58.54 | 4.62% | 4.55% | 110885 | 66781万 | 146.16 | 146.16 | 50.88 | 21 | 协创数据 | 2024-03-27 三 | 59.25 | 59.50 | 57.30 | 60.50 | 57.14 | -3.70% | 3.53% | 85979 | 50037万 | 139.7 | 139.7 | 48.63 | 22 | 协创数据 | 2024-03-26 二 | 60.78 | 60.50 | 59.50 | 62.24 | 58.50 | -1.65% | 4.22% | 102793 | 62211万 | 145.06 | 145.06 | 50.49 | 23 | 协创数据 | 2024-03-25 一 | 63.56 | 62.93 | 60.50 | 63.88 | 60.24 | -3.86% | 3.75% | 91459 | 56747万 | 147.5 | 147.5 | 69.93 | 24 | 协创数据 | 2024-03-22 五 | 63.75 | 63.61 | 62.93 | 65.39 | 61.35 | -1.07% | 5.05% | 123177 | 77690万 | 153.42 | 153.42 | 72.74 | 25 | 协创数据 | 2024-03-21 四 | 63.60 | 62.66 | 63.61 | 67.31 | 63.15 | 1.52% | 4.70% | 114471 | 74419万 | 155.08 | 155.08 | 73.52 | 26 | 协创数据 | 2024-03-20 三 | 62.99 | 62.76 | 62.66 | 63.58 | 60.77 | -0.16% | 4.26% | 103897 | 64314万 | 152.77 | 152.77 | 72.43 | 27 | 协创数据 | 2024-03-19 二 | 64.00 | 64.75 | 62.76 | 65.44 | 62.02 | -3.07% | 4.00% | 97594 | 61813万 | 153.01 | 153.01 | 72.54 | 28 | 协创数据 | 2024-03-18 一 | 61.21 | 60.51 | 64.75 | 65.99 | 61.10 | 7.01% | 5.71% | 139315 | 88596万 | 157.86 | 157.86 | 74.84 | 29 | 协创数据 | 2024-03-15 五 | 58.70 | 59.40 | 60.51 | 61.20 | 57.33 | 1.87% | 4.21% | 102559 | 61038万 | 147.52 | 147.52 | 69.94 | 30 | 协创数据 | 2024-03-14 四 | 58.80 | 60.91 | 59.40 | 60.50 | 57.63 | -2.48% | 4.81% | 117218 | 68774万 | 144.82 | 144.82 | 68.66 | 31 | 协创数据 | 2024-03-08 五 | 46.80 | 46.62 | 52.85 | 53.88 | 46.80 | 13.36% | 7.72% | 188171 | 96330万 | 128.85 | 128.85 | 61.09 | 32 | 协创数据 | 2024-03-07 四 | 47.62 | 47.95 | 46.62 | 48.24 | 46.22 | -2.77% | 2.65% | 64683 | 30548万 | 113.66 | 113.66 | 53.89 | 33 | 协创数据 | 2024-03-06 三 | 47.20 | 48.01 | 47.95 | 48.44 | 45.71 | -0.12% | 3.93% | 95891 | 45017万 | 116.9 | 116.9 | 55.42 | 34 | 协创数据 | 2024-03-05 二 | 48.56 | 49.45 | 48.01 | 48.90 | 47.48 | -2.91% | 2.64% | 64409 | 31058万 | 117.05 | 117.05 | 55.49 | 35 | 协创数据 | 2024-03-04 一 | 50.24 | 48.65 | 49.45 | 50.25 | 47.10 | 1.64% | 3.87% | 94269 | 46129万 | 120.56 | 120.56 | 57.16 | 36 | 协创数据 | 2024-03-01 五 | 47.25 | 47.61 | 48.65 | 49.31 | 47.05 | 2.18% | 3.54% | 86271 | 41874万 | 118.61 | 118.61 | 56.23 | 37 | 协创数据 | 2024-02-29 四 | 44.50 | 45.75 | 47.61 | 47.77 | 44.11 | 4.07% | 4.85% | 118267 | 54700万 | 116.07 | 116.07 | 55.03 | 38 | 协创数据 | 2024-02-28 三 | 49.10 | 49.81 | 45.75 | 50.54 | 45.68 | -8.15% | 6.64% | 161863 | 77279万 | 111.54 | 111.54 | 52.88 | 39 | 协创数据 | 2024-02-27 二 | 47.00 | 47.33 | 49.81 | 50.18 | 45.99 | 5.24% | 5.02% | 122510 | 59419万 | 121.44 | 121.44 | 57.57 | 40 | 协创数据 | 2024-02-26 一 | 46.67 | 47.61 | 47.33 | 48.66 | 46.02 | -0.59% | 4.10% | 99918 | 47102万 | 115.39 | 115.39 | 54.71 | 41 | 协创数据 | 2024-02-23 五 | 46.00 | 45.72 | 47.61 | 48.97 | 45.82 | 4.13% | 5.96% | 145410 | 68908万 | 116.07 | 116.07 | 55.03 | 42 | 协创数据 | 2024-02-22 四 | 45.01 | 45.27 | 45.72 | 46.58 | 44.34 | 0.99% | 4.94% | 120485 | 54547万 | 111.47 | 111.47 | 52.85 | 43 | 协创数据 | 2024-02-21 三 | 44.20 | 45.55 | 45.27 | 46.81 | 44.00 | -0.61% | 5.91% | 144104 | 65579万 | 110.37 | 110.37 | 52.33 | 44 | 协创数据 | 2024-02-20 二 | 42.42 | 43.19 | 45.55 | 46.71 | 42.32 | 5.46% | 6.55% | 159709 | 71716万 | 111.05 | 111.05 | 52.65 | 45 | 协创数据 | 2024-02-19 一 | 44.40 | 41.20 | 43.19 | 44.40 | 40.81 | 4.83% | 7.80% | 190102 | 80842万 | 105.3 | 105.3 | 49.92 | 46 | 协创数据 | 2024-02-08 四 | 37.42 | 35.58 | 41.20 | 41.88 | 36.08 | 15.80% | 8.55% | 208395 | 81292万 | 100.45 | 100.45 | 47.62 | 47 | 协创数据 | 2024-02-07 三 | 36.80 | 36.23 | 35.58 | 39.59 | 35.12 | -1.79% | 7.35% | 179267 | 67135万 | 86.74 | 86.74 | 41.13 | 48 | 协创数据 | 2024-02-06 二 | 33.85 | 34.38 | 36.23 | 37.58 | 32.02 | 5.38% | 7.41% | 180747 | 63103万 | 88.33 | 88.33 | 41.88 | 49 | 协创数据 | 2024-02-05 一 | 37.80 | 38.44 | 34.38 | 38.40 | 32.40 | -10.56% | 5.46% | 133037 | 46497万 | 83.82 | 83.82 | 39.74 | 50 | 协创数据 | 2024-02-02 五 | 40.50 | 40.98 | 38.44 | 41.00 | 36.18 | -6.20% | 3.75% | 91410 | 35663万 | 93.72 | 93.72 | 44.43 | 51 | 协创数据 | 2024-02-01 四 | 39.52 | 39.24 | 40.98 | 42.78 | 38.56 | 4.43% | 4.17% | 101693 | 41368万 | 99.91 | 99.91 | 47.37 | 52 | 协创数据 | 2024-01-31 三 | 42.09 | 41.60 | 39.24 | 42.25 | 38.88 | -5.67% | 3.52% | 85923 | 34653万 | 95.67 | 95.67 | 45.36 | 53 | 协创数据 | 2024-01-30 二 | 43.30 | 42.90 | 41.60 | 44.50 | 41.21 | -3.03% | 2.84% | 69310 | 29458万 | 101.42 | 101.42 | 48.08 | 54 | 协创数据 | 2024-01-29 一 | 43.70 | 43.79 | 42.90 | 43.70 | 41.63 | -2.03% | 3.59% | 87405 | 37136万 | 104.59 | 104.59 | 49.59 | 55 | 协创数据 | 2024-01-26 五 | 47.41 | 47.30 | 43.79 | 47.41 | 43.36 | -7.42% | 3.23% | 78738 | 35200万 | 106.76 | 106.76 | 50.62 | 56 | 协创数据 | 2024-01-25 四 | 44.33 | 44.37 | 47.30 | 47.68 | 43.33 | 6.60% | 3.46% | 84283 | 38921万 | 115.32 | 115.32 | 54.67 | 57 | 协创数据 | 2024-01-24 三 | 45.70 | 45.10 | 44.37 | 46.17 | 43.34 | -1.62% | 2.16% | 52563 | 23344万 | 108.17 | 108.17 | 51.29 | 58 | 协创数据 | 2024-01-23 二 | 45.00 | 43.90 | 45.10 | 45.76 | 43.30 | 2.73% | 3.38% | 82445 | 36678万 | 109.95 | 109.95 | 52.13 | 59 | 协创数据 | 2024-01-22 一 | 48.00 | 47.94 | 43.90 | 48.33 | 43.10 | -8.43% | 3.90% | 95193 | 43099万 | 107.03 | 107.03 | 50.74 | 60 | 协创数据 | 2024-01-19 五 | 50.29 | 50.38 | 47.94 | 50.30 | 47.60 | -4.84% | 2.69% | 65541 | 31828万 | 116.88 | 116.88 | 55.41 | 61 | 协创数据 | 2024-01-18 四 | 48.00 | 49.19 | 50.38 | 50.59 | 46.77 | 2.42% | 4.06% | 98960 | 47903万 | 122.83 | 122.83 | 58.23 | 62 | 协创数据 | 2024-01-17 三 | 50.29 | 50.43 | 49.19 | 51.48 | 48.87 | -2.46% | 2.19% | 53423 | 26603万 | 119.93 | 119.93 | 56.86 | 63 | 协创数据 | 2024-01-16 二 | 51.32 | 51.16 | 50.43 | 51.39 | 49.21 | -1.43% | 3.10% | 75692 | 37815万 | 122.95 | 122.95 | 58.29 | 64 | 协创数据 | 2024-01-15 一 | 48.22 | 48.95 | 51.16 | 51.65 | 47.84 | 4.51% | 4.45% | 108406 | 54411万 | 124.73 | 124.73 | 59.13 | 65 | 协创数据 | 2024-01-12 五 | 48.50 | 47.83 | 48.95 | 51.36 | 48.50 | 2.34% | 4.22% | 102942 | 51455万 | 119.34 | 119.34 | 56.58 | 66 | 协创数据 | 2024-01-11 四 | 45.90 | 45.99 | 47.83 | 48.35 | 45.41 | 4.00% | 2.30% | 56187 | 26589万 | 116.61 | 116.61 | 55.28 | 67 | 协创数据 | 2024-01-10 三 | 46.14 | 46.45 | 45.99 | 47.00 | 45.18 | -0.99% | 2.35% | 57272 | 26376万 | 112.12 | 112.12 | 53.16 | 68 | 协创数据 | 2024-01-09 二 | 47.50 | 47.15 | 46.45 | 48.42 | 44.75 | -1.48% | 5.39% | 131410 | 60619万 | 113.25 | 113.25 | 53.69 | 69 | 协创数据 | 2024-01-08 一 | 50.32 | 50.15 | 47.15 | 50.38 | 46.88 | -5.98% | 3.11% | 75929 | 36466万 | 114.95 | 114.95 | 54.5 | 70 | 协创数据 | 2024-01-05 五 | 50.88 | 50.52 | 50.15 | 52.43 | 49.36 | -0.73% | 2.58% | 62863 | 31721万 | 122.27 | 122.27 | 57.97 | 71 | 协创数据 | 2024-01-04 四 | 49.81 | 49.85 | 50.52 | 51.78 | 49.11 | 1.34% | 2.96% | 72058 | 36352万 | 123.17 | 123.17 | 58.39 | 72 | 协创数据 | 2024-01-03 三 | 51.25 | 51.00 | 49.85 | 51.49 | 48.82 | -2.25% | 2.72% | 66230 | 32973万 | 121.53 | 121.53 | 57.62 | 73 | 协创数据 | 2024-01-02 二 | 52.50 | 52.99 | 51.00 | 53.00 | 50.58 | -3.76% | 3.74% | 91268 | 46927万 | 124.34 | 124.34 | 58.95 | 74 | 协创数据 | 2023-12-29 五 | 50.08 | 50.08 | 52.99 | 54.30 | 49.80 | 5.81% | 5.73% | 139764 | 73595万 | 129.19 | 129.19 | 61.25 | 75 | 协创数据 | 2023-12-28 四 | 51.56 | 51.74 | 50.08 | 52.30 | 49.87 | -3.21% | 4.71% | 114735 | 58289万 | 122.1 | 122.1 | 57.89 | 76 | 协创数据 | 2023-12-27 三 | 47.01 | 47.00 | 51.74 | 52.43 | 46.11 | 10.09% | 6.42% | 156566 | 78462万 | 126.14 | 126.14 | 59.8 | 77 | 协创数据 | 2023-12-26 二 | 48.45 | 48.41 | 47.00 | 48.57 | 46.39 | -2.91% | 2.69% | 65467 | 30853万 | 114.59 | 114.59 | 54.33 | 78 | 协创数据 | 2023-12-25 一 | 49.36 | 49.54 | 48.41 | 49.39 | 48.12 | -2.28% | 2.65% | 64571 | 31408万 | 118.02 | 118.02 | 55.96 | 79 | 协创数据 | 2023-12-22 五 | 49.30 | 48.94 | 49.54 | 50.57 | 48.59 | 1.23% | 3.20% | 78079 | 38738万 | 120.78 | 120.78 | 57.26 | 80 | 协创数据 | 2023-12-21 四 | 49.00 | 49.17 | 48.94 | 49.60 | 47.34 | -0.47% | 3.17% | 77198 | 37373万 | 119.32 | 119.32 | 56.57 | 81 | 协创数据 | 2023-12-20 三 | 50.90 | 50.98 | 49.17 | 51.59 | 49.01 | -3.55% | 2.96% | 72263 | 36063万 | 119.88 | 119.88 | 56.83 | 82 | 协创数据 | 2023-12-19 二 | 50.11 | 50.20 | 50.98 | 52.10 | 50.11 | 1.55% | 2.31% | 56400 | 28802万 | 124.29 | 124.29 | 58.93 | 83 | 协创数据 | 2023-12-18 一 | 49.95 | 51.58 | 50.20 | 52.04 | 49.63 | -2.68% | 4.67% | 113967 | 57488万 | 122.39 | 122.39 | 58.02 | 84 | 协创数据 | 2023-12-15 五 | 53.91 | 53.80 | 51.58 | 54.06 | 51.10 | -4.13% | 6.45% | 157130 | 81752万 | 125.75 | 125.75 | 59.62 | 85 | 协创数据 | 2023-12-14 四 | 54.82 | 54.07 | 53.80 | 55.20 | 53.04 | -0.50% | 3.15% | 76797 | 41415万 | 131.16 | 131.16 | 62.19 | 86 | 协创数据 | 2023-12-13 三 | 54.70 | 54.50 | 54.07 | 57.21 | 54.01 | -0.79% | 3.73% | 91033 | 50380万 | 131.82 | 131.82 | 62.5 | 87 | 协创数据 | 2023-12-12 二 | 54.29 | 54.59 | 54.50 | 55.55 | 53.60 | -0.16% | 3.68% | 89672 | 48754万 | 132.87 | 132.87 | 62.99 | 88 | 协创数据 | 2023-12-11 一 | 54.50 | 54.30 | 54.59 | 56.20 | 53.60 | 0.53% | 4.51% | 110074 | 60265万 | 133.09 | 133.09 | 63.1 | 89 | 协创数据 | 2023-12-08 五 | 54.00 | 54.04 | 54.30 | 57.30 | 53.22 | 0.48% | 7.95% | 193859 | 106811万 | 132.38 | 132.38 | 62.76 | 90 | 协创数据 | 2023-12-07 四 | 58.48 | 59.27 | 54.04 | 60.59 | 51.50 | -8.82% | 9.60% | 234163 | 130573万 | 131.75 | 131.75 | 62.46 | 91 | 协创数据 | 2023-12-06 三 | 57.23 | 58.00 | 59.27 | 63.71 | 56.61 | 2.19% | 7.28% | 177561 | 106361万 | 144.5 | 144.5 | 68.51 | 92 | 协创数据 | 2023-12-05 二 | 57.76 | 57.80 | 58.00 | 60.50 | 55.45 | 0.35% | 4.98% | 121451 | 69880万 | 141.4 | 141.4 | 67.04 | 93 | 协创数据 | 2023-12-04 一 | 54.00 | 53.99 | 57.80 | 59.22 | 52.25 | 7.06% | 5.05% | 123096 | 69616万 | 140.92 | 140.92 | 66.81 | 94 | 协创数据 | 2023-12-01 五 | 54.75 | 55.42 | 53.99 | 55.87 | 52.67 | -2.58% | 4.43% | 108086 | 58514万 | 131.63 | 131.63 | 62.41 | 95 | 协创数据 | 2023-11-30 四 | 51.61 | 52.76 | 55.42 | 56.15 | 51.01 | 5.04% | 6.58% | 160346 | 85490万 | 135.11 | 135.11 | 64.06 | 96 | 协创数据 | 2023-11-29 三 | 52.60 | 53.25 | 52.76 | 53.35 | 50.80 | -0.92% | 6.29% | 153284 | 79425万 | 128.63 | 128.63 | 60.98 | 97 | 协创数据 | 2023-11-28 二 | 53.35 | 52.46 | 53.25 | 57.50 | 51.66 | 1.51% | 7.91% | 192765 | 104260万 | 129.82 | 129.82 | 61.55 | 98 | 协创数据 | 2023-11-27 一 | 47.00 | 47.50 | 52.46 | 56.50 | 46.52 | 10.44% | 8.92% | 217524 | 112477万 | 127.9 | 127.9 | 60.64 | 99 | 协创数据 | 2023-11-24 五 | 46.78 | 46.90 | 47.50 | 48.76 | 45.28 | 1.28% | 6.90% | 168128 | 78566万 | 115.81 | 115.81 | 54.9 | 100 | 协创数据 | 2023-11-23 四 | 43.44 | 42.98 | 46.90 | 47.65 | 42.52 | 9.12% | 8.78% | 213953 | 95869万 | 114.34 | 114.34 | 54.21 | 101 | 协创数据 | 2023-11-22 三 | 46.80 | 46.59 | 42.98 | 47.57 | 42.68 | -7.75% | 8.84% | 215404 | 96922万 | 104.79 | 104.79 | 49.68 | 102 | 协创数据 | 2023-11-21 二 | 44.89 | 45.70 | 46.59 | 49.94 | 42.80 | 1.95% | 10.14% | 247245 | 112438万 | 113.59 | 113.59 | 53.85 | 103 | 协创数据 | 2023-11-20 一 | 41.24 | 41.78 | 45.70 | 45.70 | 40.55 | 9.38% | 12.36% | 301303 | 128468万 | 111.42 | 111.42 | 52.82 | 104 | 协创数据 | 2023-11-17 五 | 39.00 | 41.34 | 41.78 | 44.25 | 37.34 | 1.06% | 16.54% | 403314 | 162598万 | 101.86 | 101.86 | 48.29 | 105 | 协创数据 | 2023-11-16 四 | 33.55 | 34.45 | 41.34 | 41.34 | 33.50 | 20.00% | 19.65% | 479036 | 183640万 | 100.79 | 100.79 | 47.78 | 106 | 协创数据 | 2023-11-15 三 | 30.79 | 30.37 | 34.45 | 34.46 | 30.49 | 13.43% | 11.34% | 276359 | 90316万 | 83.99 | 83.99 | 39.82 | 107 | 协创数据 | 2023-11-14 二 | 30.02 | 30.30 | 30.37 | 30.85 | 29.82 | 0.23% | 3.57% | 87121 | 26518万 | 74.04 | 74.04 | 35.1 | 108 | 协创数据 | 2023-11-13 一 | 30.00 | 30.00 | 30.30 | 30.48 | 29.75 | 1.00% | 3.09% | 75234 | 22645万 | 73.87 | 73.87 | 35.02 | 109 | 协创数据 | 2023-11-10 五 | 29.80 | 29.87 | 30.00 | 30.77 | 29.47 | 0.44% | 3.28% | 80040 | 24142万 | 73.14 | 73.14 | 34.68 | 110 | 协创数据 | 2023-11-09 四 | 30.26 | 30.52 | 29.87 | 31.25 | 29.76 | -2.13% | 4.50% | 109633 | 33274万 | 72.82 | 72.82 | 34.53 | 111 | 协创数据 | 2023-11-08 三 | 30.04 | 29.86 | 30.52 | 31.23 | 29.70 | 2.21% | 5.87% | 143203 | 43699万 | 74.41 | 74.41 | 35.28 | 112 | 协创数据 | 2023-11-07 二 | 29.98 | 30.44 | 29.86 | 30.39 | 29.47 | -1.91% | 5.66% | 138066 | 41245万 | 72.8 | 72.8 | 34.51 | 113 | 协创数据 | 2023-11-06 一 | 29.15 | 28.72 | 30.44 | 30.88 | 29.00 | 5.99% | 8.46% | 206317 | 61867万 | 74.21 | 74.21 | 35.18 | 114 | 协创数据 | 2023-11-03 五 | 27.50 | 27.80 | 28.72 | 29.39 | 27.50 | 3.31% | 7.57% | 184461 | 53194万 | 70.02 | 70.02 | 33.2 | 115 | 协创数据 | 2023-11-02 四 | 28.30 | 27.40 | 27.80 | 29.78 | 27.73 | 1.46% | 8.16% | 198832 | 57165万 | 67.78 | 67.78 | 32.13 | 116 | 协创数据 | 2023-11-01 三 | 27.60 | 27.62 | 27.40 | 28.16 | 27.30 | -0.80% | 2.52% | 61461 | 16984万 | 66.8 | 66.8 | 31.67 | 117 | 协创数据 | 2023-10-31 二 | 28.60 | 28.45 | 27.62 | 29.00 | 27.35 | -2.92% | 4.21% | 102614 | 28711万 | 67.34 | 67.34 | 31.92 | 118 | 协创数据 | 2023-10-30 一 | 28.34 | 26.74 | 28.45 | 29.00 | 27.40 | 6.39% | 7.35% | 179139 | 50487万 | 69.36 | 69.36 | 32.88 | 119 | 协创数据 | 2023-10-27 五 | 27.03 | 27.15 | 26.74 | 27.45 | 26.68 | -1.51% | 2.17% | 52950 | 14262万 | 65.19 | 65.19 | 37.71 | 120 | 协创数据 | 2023-10-26 四 | 26.71 | 27.02 | 27.15 | 27.36 | 26.60 | 0.48% | 3.04% | 74094 | 20027万 | 66.19 | 66.19 | 38.29 | 121 | 协创数据 | 2023-10-25 三 | 26.00 | 26.06 | 27.02 | 27.25 | 25.74 | 3.68% | 3.66% | 89199 | 23808万 | 65.88 | 65.88 | 38.11 | 122 | 协创数据 | 2023-10-24 二 | 24.75 | 24.45 | 26.06 | 26.14 | 24.04 | 6.58% | 4.75% | 115824 | 29290万 | 63.53 | 63.53 | 36.75 | 123 | 协创数据 | 2023-10-23 一 | 25.57 | 25.81 | 24.45 | 25.90 | 24.10 | -5.27% | 3.76% | 91586 | 22730万 | 59.61 | 59.61 | 34.48 | 124 | 协创数据 | 2023-10-20 五 | 26.10 | 26.26 | 25.81 | 26.77 | 25.67 | -1.71% | 4.72% | 115024 | 30100万 | 62.93 | 62.93 | 36.4 | 125 | 协创数据 | 2023-10-19 四 | 26.67 | 26.86 | 26.26 | 27.24 | 26.15 | -2.23% | 3.51% | 85481 | 22721万 | 64.02 | 64.02 | 37.04 | 126 | 协创数据 | 2023-10-18 三 | 27.54 | 27.40 | 26.86 | 27.96 | 26.80 | -1.97% | 3.25% | 79280 | 21546万 | 65.48 | 65.48 | 37.88 | 127 | 协创数据 | 2023-10-17 二 | 27.30 | 27.01 | 27.40 | 28.50 | 27.20 | 1.44% | 3.93% | 95787 | 26552万 | 66.8 | 66.8 | 38.64 | 128 | 协创数据 | 2023-10-16 一 | 27.54 | 27.50 | 27.01 | 27.54 | 26.46 | -1.78% | 3.88% | 94644 | 25594万 | 65.85 | 65.85 | 38.09 | 129 | 协创数据 | 2023-10-13 五 | 27.55 | 27.92 | 27.50 | 28.08 | 27.20 | -1.50% | 6.52% | 158922 | 43875万 | 67.05 | 67.05 | 38.79 | 130 | 协创数据 | 2023-10-12 四 | 27.60 | 27.50 | 27.92 | 29.50 | 27.41 | 1.53% | 9.40% | 229109 | 64729万 | 68.07 | 68.07 | 39.38 | 131 | 协创数据 | 2023-10-11 三 | 26.68 | 26.89 | 27.50 | 28.02 | 26.32 | 2.27% | 6.19% | 151007 | 41312万 | 67.05 | 67.05 | 38.79 | 132 | 协创数据 | 2023-10-10 二 | 26.50 | 26.15 | 26.89 | 27.21 | 26.26 | 2.83% | 4.82% | 117401 | 31524万 | 65.56 | 65.56 | 37.93 | 133 | 协创数据 | 2023-10-09 一 | 25.58 | 25.99 | 26.15 | 26.50 | 25.37 | 0.62% | 5.20% | 126838 | 32924万 | 63.75 | 63.75 | 36.88 | 134 | 协创数据 | 2023-09-28 四 | 23.40 | 23.60 | 25.99 | 27.27 | 23.05 | 10.13% | 8.11% | 197828 | 50570万 | 63.36 | 63.36 | 36.66 | 135 | 协创数据 | 2023-09-27 三 | 22.22 | 22.14 | 23.60 | 24.00 | 21.93 | 6.59% | 3.72% | 90809 | 21087万 | 57.54 | 57.54 | 33.29 | 136 | 协创数据 | 2023-09-26 二 | 22.26 | 22.48 | 22.14 | 22.44 | 21.76 | -1.51% | 2.04% | 49630 | 10970万 | 53.98 | 53.98 | 31.23 | 137 | 协创数据 | 2023-09-25 一 | 22.33 | 22.67 | 22.48 | 22.75 | 21.68 | -0.84% | 3.56% | 86860 | 19412万 | 54.81 | 54.81 | 31.71 | 138 | 协创数据 | 2023-09-22 五 | 21.84 | 22.00 | 22.67 | 22.72 | 21.70 | 3.05% | 1.76% | 36321 | 8102万 | 46.83 | 55.27 | 31.97 | 139 | 协创数据 | 2023-09-21 四 | 22.36 | 22.23 | 22.00 | 22.45 | 21.92 | -1.03% | 1.88% | 38877 | 8604万 | 45.44 | 53.64 | 31.03 | 140 | 协创数据 | 2023-09-20 三 | 22.32 | 22.48 | 22.23 | 22.84 | 22.20 | -1.11% | 1.34% | 27623 | 6204万 | 45.92 | 54.2 | 31.35 | 141 | 协创数据 | 2023-09-19 二 | 22.76 | 22.93 | 22.48 | 22.77 | 22.18 | -1.96% | 1.21% | 24902 | 5581万 | 46.43 | 54.81 | 31.71 | 142 | 协创数据 | 2023-09-18 一 | 23.02 | 23.00 | 22.93 | 23.31 | 22.82 | -0.30% | 1.54% | 31863 | 7327万 | 47.36 | 55.9 | 32.34 | 143 | 协创数据 | 2023-09-15 五 | 23.51 | 23.46 | 23.00 | 23.65 | 22.90 | -1.96% | 1.50% | 30910 | 7160万 | 47.51 | 56.07 | 32.44 | 144 | 协创数据 | 2023-09-14 四 | 24.05 | 24.03 | 23.46 | 24.25 | 23.30 | -2.37% | 1.21% | 24938 | 5899万 | 48.46 | 57.2 | 33.09 | 145 | 协创数据 | 2023-09-13 三 | 24.51 | 24.63 | 24.03 | 24.74 | 23.80 | -2.44% | 1.52% | 31373 | 7589万 | 49.64 | 58.59 | 33.89 | 146 | 协创数据 | 2023-09-12 二 | 24.94 | 25.02 | 24.63 | 25.14 | 24.60 | -1.56% | 1.36% | 28075 | 6961万 | 50.88 | 60.05 | 34.74 | 147 | 协创数据 | 2023-09-11 一 | 24.99 | 25.06 | 25.02 | 25.18 | 24.42 | -0.16% | 1.82% | 37503 | 9320万 | 51.68 | 61 | 35.29 | 148 | 协创数据 | 2023-09-08 五 | 25.18 | 25.27 | 25.06 | 25.36 | 24.66 | -0.83% | 1.60% | 33068 | 8263万 | 51.76 | 61.1 | 35.34 | 149 | 协创数据 | 2023-09-07 四 | 25.57 | 25.29 | 25.27 | 25.70 | 25.04 | -0.08% | 1.83% | 37785 | 9591万 | 52.2 | 61.61 | 35.64 | 150 | 协创数据 | 2023-09-06 三 | 24.83 | 24.95 | 25.29 | 25.30 | 24.69 | 1.36% | 1.51% | 31209 | 7829万 | 52.24 | 61.66 | 35.67 | 151 | 协创数据 | 2023-09-05 二 | 24.90 | 25.00 | 24.95 | 25.37 | 24.83 | -0.20% | 1.38% | 28592 | 7174万 | 51.54 | 60.83 | 35.19 | 152 | 协创数据 | 2023-09-04 一 | 24.65 | 24.59 | 25.00 | 25.00 | 24.33 | 1.67% | 1.67% | 34415 | 8472万 | 51.64 | 60.95 | 35.26 | 153 | 协创数据 | 2023-09-01 五 | 24.82 | 24.81 | 24.59 | 25.07 | 24.50 | -0.89% | 1.46% | 30094 | 7461万 | 50.79 | 59.95 | 34.68 | 154 | 协创数据 | 2023-08-31 四 | 24.87 | 25.05 | 24.81 | 25.13 | 24.65 | -0.96% | 1.68% | 34602 | 8611万 | 51.25 | 60.49 | 34.99 | 155 | 协创数据 | 2023-08-30 三 | 24.40 | 24.33 | 25.05 | 25.31 | 24.34 | 2.96% | 2.52% | 52077 | 12942万 | 51.74 | 61.07 | 35.33 | 156 | 协创数据 | 2023-08-29 二 | 22.82 | 23.00 | 24.33 | 24.46 | 22.80 | 5.78% | 2.55% | 52757 | 12619万 | 50.26 | 59.32 | 34.31 | 157 | 协创数据 | 2023-08-28 一 | 25.00 | 23.67 | 23.00 | 25.30 | 22.52 | -2.83% | 2.64% | 54436 | 12837万 | 47.51 | 56.07 | 32.44 | 158 | 协创数据 | 2023-08-25 五 | 25.25 | 25.51 | 23.67 | 25.32 | 23.43 | -7.21% | 2.49% | 51413 | 12413万 | 48.89 | 57.71 | 33.38 | 159 | 协创数据 | 2023-08-23 三 | 25.10 | 25.20 | 25.30 | 25.75 | 25.00 | 0.40% | 2.74% | 56666 | 14434万 | 52.26 | 61.68 | 35.68 | 160 | 协创数据 | 2023-08-22 二 | 24.38 | 23.80 | 25.20 | 25.25 | 24.02 | 5.88% | 3.05% | 63087 | 15580万 | 52.05 | 61.44 | 35.54 |
|
行情刷新 | 流通股东
|