| 股票名称 | 代码 300870 | 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 | 欧陆通 | 2024-03-28 四 | 42.69 | 42.70 | 44.02 | 44.98 | 42.22 | 3.09% | 2.54% | 25712 | 11306万 | 44.55 | 44.55 | 48.3 | 2 | 欧陆通 | 2024-03-27 三 | 45.30 | 45.28 | 42.70 | 45.40 | 42.70 | -5.70% | 2.82% | 28566 | 12458万 | 43.21 | 43.21 | 46.85 | 3 | 欧陆通 | 2024-03-26 二 | 45.23 | 45.00 | 45.28 | 46.17 | 44.75 | 0.62% | 3.24% | 32828 | 14940万 | 45.82 | 45.82 | 49.68 | 4 | 欧陆通 | 2024-03-25 一 | 48.00 | 49.10 | 45.00 | 48.00 | 44.74 | -8.35% | 4.97% | 50327 | 23431万 | 45.54 | 45.54 | 49.37 | 5 | 欧陆通 | 2024-03-22 五 | 49.93 | 50.20 | 49.10 | 51.58 | 48.47 | -2.19% | 6.70% | 67775 | 33821万 | 49.69 | 49.69 | 53.87 | 6 | 欧陆通 | 2024-03-21 四 | 48.19 | 48.19 | 50.20 | 51.10 | 47.88 | 4.17% | 7.21% | 72955 | 36176万 | 50.8 | 50.8 | 55.08 | 7 | 欧陆通 | 2024-03-20 三 | 47.74 | 47.88 | 48.19 | 48.68 | 47.53 | 0.65% | 3.32% | 33562 | 16141万 | 48.77 | 48.77 | 52.87 | 8 | 欧陆通 | 2024-03-19 二 | 49.08 | 48.91 | 47.88 | 49.29 | 47.84 | -2.11% | 4.15% | 41981 | 20303万 | 48.45 | 48.45 | 52.53 | 9 | 欧陆通 | 2024-03-18 一 | 48.00 | 47.70 | 48.91 | 49.90 | 47.50 | 2.54% | 6.22% | 62902 | 30539万 | 49.5 | 49.5 | 53.66 | 10 | 欧陆通 | 2024-03-15 五 | 45.93 | 45.86 | 47.70 | 47.90 | 45.49 | 4.01% | 3.89% | 39366 | 18286万 | 48.27 | 48.27 | 52.34 | 11 | 欧陆通 | 2024-03-14 四 | 46.24 | 47.12 | 45.86 | 46.90 | 45.20 | -2.67% | 4.18% | 42347 | 19503万 | 46.41 | 46.41 | 50.32 | 12 | 欧陆通 | 2024-03-08 五 | 44.67 | 44.67 | 46.95 | 46.96 | 44.67 | 5.10% | 6.27% | 63437 | 29178万 | 47.51 | 47.51 | 51.51 | 13 | 欧陆通 | 2024-03-07 四 | 46.97 | 47.42 | 44.67 | 47.94 | 44.25 | -5.80% | 7.23% | 73157 | 33442万 | 45.21 | 45.21 | 49.01 | 14 | 欧陆通 | 2024-03-06 三 | 46.16 | 47.17 | 47.42 | 48.58 | 45.90 | 0.53% | 7.09% | 71801 | 33979万 | 47.99 | 47.99 | 52.03 | 15 | 欧陆通 | 2024-03-05 二 | 48.51 | 51.45 | 47.17 | 50.79 | 47.10 | -8.32% | 11.04% | 111691 | 54162万 | 47.74 | 47.74 | 51.76 | 16 | 欧陆通 | 2024-03-04 一 | 51.00 | 48.26 | 51.45 | 56.88 | 51.00 | 6.61% | 15.81% | 159955 | 84401万 | 52.07 | 52.07 | 56.45 | 17 | 欧陆通 | 2024-03-01 五 | 39.98 | 40.22 | 48.26 | 48.26 | 39.41 | 19.99% | 12.36% | 125038 | 55849万 | 48.84 | 48.84 | 52.95 | 18 | 欧陆通 | 2024-02-29 四 | 37.78 | 39.52 | 40.22 | 40.63 | 37.12 | 1.77% | 6.97% | 70533 | 27811万 | 40.7 | 40.7 | 44.13 | 19 | 欧陆通 | 2024-02-28 三 | 45.77 | 44.24 | 39.52 | 45.77 | 38.90 | -10.67% | 9.93% | 100518 | 41274万 | 39.99 | 39.99 | 43.36 | 20 | 欧陆通 | 2024-02-27 二 | 36.52 | 36.87 | 44.24 | 44.24 | 36.48 | 19.99% | 4.62% | 46770 | 18796万 | 44.77 | 44.77 | 48.54 | 21 | 欧陆通 | 2024-02-26 一 | 36.64 | 36.88 | 36.87 | 37.99 | 36.16 | -0.03% | 2.69% | 27177 | 10068万 | 37.31 | 37.31 | 40.45 | 22 | 欧陆通 | 2024-02-23 五 | 35.98 | 35.44 | 36.88 | 36.88 | 35.33 | 4.06% | 3.27% | 33096 | 11982万 | 37.32 | 37.32 | 40.47 | 23 | 欧陆通 | 2024-02-22 四 | 35.29 | 34.24 | 35.44 | 36.56 | 34.70 | 3.50% | 2.81% | 28481 | 10061万 | 35.87 | 35.87 | 38.89 | 24 | 欧陆通 | 2024-02-21 三 | 33.66 | 34.68 | 34.24 | 35.72 | 33.00 | -1.27% | 3.10% | 31388 | 10874万 | 34.65 | 34.65 | 37.57 | 25 | 欧陆通 | 2024-02-20 二 | 34.10 | 33.11 | 34.68 | 35.88 | 32.44 | 4.74% | 3.92% | 39623 | 13518万 | 35.1 | 35.1 | 38.05 | 26 | 欧陆通 | 2024-02-19 一 | 31.12 | 30.63 | 33.11 | 33.35 | 31.12 | 8.10% | 3.49% | 35349 | 11354万 | 33.51 | 33.51 | 36.33 | 27 | 欧陆通 | 2024-02-08 四 | 27.88 | 27.48 | 30.63 | 30.90 | 26.69 | 11.46% | 3.90% | 39493 | 11351万 | 31 | 31 | 33.61 | 28 | 欧陆通 | 2024-02-07 三 | 28.22 | 28.71 | 27.48 | 29.70 | 27.23 | -4.28% | 3.98% | 40309 | 11422万 | 27.81 | 27.81 | 30.15 | 29 | 欧陆通 | 2024-02-06 二 | 27.20 | 27.49 | 28.71 | 29.25 | 26.35 | 4.44% | 3.69% | 37302 | 10377万 | 29.05 | 29.05 | 31.5 | 30 | 欧陆通 | 2024-02-05 一 | 31.08 | 31.64 | 27.49 | 31.08 | 26.50 | -13.12% | 4.25% | 43031 | 12242万 | 27.82 | 27.82 | 30.16 | 31 | 欧陆通 | 2024-02-02 五 | 33.60 | 34.00 | 31.64 | 34.33 | 30.75 | -6.94% | 5.49% | 55601 | 18017万 | 32.02 | 32.02 | 34.72 | 32 | 欧陆通 | 2024-02-01 四 | 35.02 | 35.90 | 34.00 | 35.39 | 32.20 | -5.29% | 5.85% | 59221 | 20039万 | 34.41 | 34.41 | 37.31 | 33 | 欧陆通 | 2024-01-31 三 | 40.72 | 40.58 | 35.90 | 40.72 | 34.86 | -11.53% | 9.88% | 99993 | 36752万 | 36.33 | 36.33 | 39.39 | 34 | 欧陆通 | 2024-01-30 二 | 37.02 | 33.82 | 40.58 | 40.58 | 36.10 | 19.99% | 6.15% | 62282 | 24802万 | 41.07 | 41.07 | 44.52 | 35 | 欧陆通 | 2024-01-29 一 | 35.46 | 35.57 | 33.82 | 35.81 | 33.71 | -4.92% | 1.18% | 11953 | 4114万 | 34.23 | 34.23 | 37.11 | 36 | 欧陆通 | 2024-01-26 五 | 36.84 | 36.42 | 35.57 | 37.00 | 35.39 | -2.33% | 1.06% | 10735 | 3889万 | 36 | 36 | 39.03 | 37 | 欧陆通 | 2024-01-25 四 | 35.40 | 35.15 | 36.42 | 36.71 | 34.62 | 3.61% | 1.45% | 14712 | 5281万 | 36.86 | 36.86 | 39.96 | 38 | 欧陆通 | 2024-01-24 三 | 35.22 | 35.43 | 35.15 | 35.85 | 33.70 | -0.79% | 1.39% | 14060 | 4861万 | 35.57 | 35.57 | 38.57 | 39 | 欧陆通 | 2024-01-23 二 | 35.07 | 35.04 | 35.43 | 36.00 | 34.64 | 1.11% | 1.59% | 16120 | 5676万 | 35.86 | 35.86 | 38.87 | 40 | 欧陆通 | 2024-01-22 一 | 38.48 | 37.86 | 35.04 | 38.48 | 34.78 | -7.45% | 1.60% | 16146 | 5879万 | 35.46 | 35.46 | 38.45 | 41 | 欧陆通 | 2024-01-19 五 | 39.26 | 38.95 | 37.86 | 39.26 | 37.77 | -2.80% | 1.05% | 10651 | 4074万 | 38.31 | 38.31 | 41.54 | 42 | 欧陆通 | 2024-01-18 四 | 39.21 | 39.00 | 38.95 | 39.35 | 37.60 | -0.13% | 1.33% | 13470 | 5170万 | 39.42 | 39.42 | 42.74 | 43 | 欧陆通 | 2024-01-17 三 | 40.48 | 40.38 | 39.00 | 40.64 | 39.00 | -3.42% | 0.71% | 7209 | 2875万 | 39.47 | 39.47 | 42.79 | 44 | 欧陆通 | 2024-01-16 二 | 40.78 | 40.90 | 40.38 | 40.96 | 39.73 | -1.27% | 0.81% | 8225 | 3309万 | 40.86 | 40.86 | 44.31 | 45 | 欧陆通 | 2024-01-15 一 | 40.88 | 40.91 | 40.90 | 41.43 | 40.09 | -0.02% | 0.94% | 9553 | 3902万 | 41.39 | 41.39 | 44.88 | 46 | 欧陆通 | 2024-01-12 五 | 41.40 | 41.43 | 40.91 | 42.04 | 40.78 | -1.26% | 0.67% | 6767 | 2797万 | 41.4 | 41.4 | 44.89 | 47 | 欧陆通 | 2024-01-11 四 | 40.44 | 40.56 | 41.43 | 41.60 | 40.01 | 2.14% | 0.91% | 9178 | 3764万 | 41.93 | 41.93 | 45.46 | 48 | 欧陆通 | 2024-01-10 三 | 41.01 | 41.01 | 40.56 | 41.50 | 39.90 | -1.10% | 0.85% | 8620 | 3512万 | 41.05 | 41.05 | 44.5 | 49 | 欧陆通 | 2024-01-09 二 | 41.20 | 40.99 | 41.01 | 42.57 | 40.79 | 0.05% | 1.15% | 11667 | 4861万 | 41.5 | 41.5 | 45 | 50 | 欧陆通 | 2024-01-08 一 | 42.50 | 42.72 | 40.99 | 44.00 | 40.99 | -4.05% | 0.99% | 10038 | 4175万 | 41.48 | 41.48 | 44.97 | 51 | 欧陆通 | 2024-01-05 五 | 43.80 | 43.86 | 42.72 | 44.45 | 42.52 | -2.60% | 0.71% | 7135 | 3084万 | 43.23 | 43.23 | 46.87 | 52 | 欧陆通 | 2024-01-04 四 | 43.82 | 44.01 | 43.86 | 44.30 | 43.60 | -0.34% | 0.82% | 8263 | 3635万 | 44.39 | 44.39 | 48.12 | 53 | 欧陆通 | 2024-01-03 三 | 44.91 | 44.91 | 44.01 | 45.23 | 43.59 | -2.00% | 0.79% | 8031 | 3541万 | 44.54 | 44.54 | 48.29 | 54 | 欧陆通 | 2024-01-02 二 | 44.71 | 44.27 | 44.91 | 45.35 | 43.83 | 1.45% | 1.52% | 15342 | 6857万 | 45.45 | 45.45 | 49.28 | 55 | 欧陆通 | 2023-12-29 五 | 43.21 | 43.22 | 44.27 | 44.90 | 42.70 | 2.43% | 1.21% | 12199 | 5401万 | 44.8 | 44.8 | 48.57 | 56 | 欧陆通 | 2023-12-28 四 | 41.03 | 41.03 | 43.22 | 43.60 | 40.33 | 5.34% | 1.34% | 13560 | 5729万 | 43.74 | 43.74 | 47.42 | 57 | 欧陆通 | 2023-12-27 三 | 41.96 | 41.70 | 41.03 | 42.10 | 40.92 | -1.61% | 1.43% | 14517 | 5990万 | 41.52 | 41.52 | 45.02 | 58 | 欧陆通 | 2023-12-26 二 | 42.87 | 42.80 | 41.70 | 42.88 | 41.41 | -2.57% | 0.72% | 7240 | 3028万 | 42.2 | 42.2 | 45.75 | 59 | 欧陆通 | 2023-12-25 一 | 42.99 | 43.00 | 42.80 | 43.48 | 42.41 | -0.47% | 0.87% | 8784 | 3761万 | 43.31 | 43.31 | 46.96 | 60 | 欧陆通 | 2023-12-22 五 | 43.81 | 43.89 | 43.00 | 43.83 | 42.80 | -2.03% | 1.03% | 10406 | 4495万 | 43.52 | 43.52 | 47.18 | 61 | 欧陆通 | 2023-12-21 四 | 43.60 | 43.60 | 43.89 | 44.29 | 42.78 | 0.67% | 1.08% | 10893 | 4744万 | 44.42 | 44.42 | 48.16 | 62 | 欧陆通 | 2023-12-20 三 | 43.67 | 44.15 | 43.60 | 44.42 | 43.60 | -1.25% | 1.06% | 10776 | 4740万 | 44.12 | 44.12 | 47.84 | 63 | 欧陆通 | 2023-12-19 二 | 43.98 | 43.72 | 44.15 | 44.48 | 43.36 | 0.98% | 1.05% | 10578 | 4644万 | 44.68 | 44.68 | 48.44 | 64 | 欧陆通 | 2023-12-18 一 | 45.60 | 44.74 | 43.72 | 45.60 | 43.69 | -2.28% | 0.96% | 9721 | 4299万 | 44.24 | 44.24 | 47.97 | 65 | 欧陆通 | 2023-12-15 五 | 45.44 | 44.99 | 44.74 | 45.54 | 44.63 | -0.56% | 0.55% | 5538 | 2491万 | 45.28 | 45.28 | 49.09 | 66 | 欧陆通 | 2023-12-14 四 | 45.60 | 45.49 | 44.99 | 46.25 | 44.89 | -1.10% | 0.60% | 6083 | 2764万 | 45.53 | 45.53 | 49.36 | 67 | 欧陆通 | 2023-12-13 三 | 46.17 | 46.77 | 45.49 | 46.53 | 45.44 | -2.74% | 0.77% | 7806 | 3584万 | 46.04 | 46.04 | 49.91 | 68 | 欧陆通 | 2023-12-12 二 | 47.20 | 47.25 | 46.77 | 47.50 | 46.42 | -1.02% | 0.61% | 6161 | 2885万 | 47.33 | 47.33 | 51.32 | 69 | 欧陆通 | 2023-12-11 一 | 46.68 | 46.77 | 47.25 | 47.33 | 45.88 | 1.03% | 0.99% | 10056 | 4688万 | 47.82 | 47.82 | 51.84 | 70 | 欧陆通 | 2023-12-08 五 | 46.00 | 46.10 | 46.77 | 47.77 | 46.00 | 1.45% | 0.92% | 9319 | 4377万 | 47.33 | 47.33 | 51.32 | 71 | 欧陆通 | 2023-12-07 四 | 46.47 | 46.39 | 46.10 | 46.74 | 45.83 | -0.63% | 0.89% | 9035 | 4182万 | 46.65 | 46.65 | 50.58 | 72 | 欧陆通 | 2023-12-06 三 | 45.90 | 46.01 | 46.39 | 46.83 | 45.63 | 0.83% | 0.76% | 7684 | 3558万 | 46.95 | 46.95 | 50.9 | 73 | 欧陆通 | 2023-12-05 二 | 47.28 | 47.27 | 46.01 | 47.62 | 46.01 | -2.67% | 0.70% | 7090 | 3323万 | 46.56 | 46.56 | 50.48 | 74 | 欧陆通 | 2023-12-04 一 | 47.98 | 47.93 | 47.27 | 48.58 | 47.27 | -1.38% | 0.69% | 6935 | 3330万 | 47.84 | 47.84 | 51.87 | 75 | 欧陆通 | 2023-12-01 五 | 47.84 | 47.72 | 47.93 | 48.20 | 47.32 | 0.44% | 0.97% | 9804 | 4685万 | 48.51 | 48.51 | 52.59 | 76 | 欧陆通 | 2023-11-30 四 | 49.00 | 48.93 | 47.72 | 49.04 | 47.10 | -2.47% | 0.76% | 7664 | 3662万 | 48.29 | 48.29 | 52.36 | 77 | 欧陆通 | 2023-11-29 三 | 48.45 | 48.45 | 48.93 | 50.33 | 48.26 | 0.99% | 0.97% | 9785 | 4835万 | 49.52 | 49.52 | 53.69 | 78 | 欧陆通 | 2023-11-28 二 | 48.26 | 48.26 | 48.45 | 49.60 | 47.96 | 0.39% | 0.67% | 6755 | 3289万 | 49.03 | 49.03 | 53.16 | 79 | 欧陆通 | 2023-11-27 一 | 47.85 | 47.97 | 48.26 | 48.76 | 47.45 | 0.60% | 0.63% | 6398 | 3085万 | 48.84 | 48.84 | 52.95 | 80 | 欧陆通 | 2023-11-24 五 | 49.14 | 49.44 | 47.97 | 49.78 | 47.60 | -2.97% | 0.73% | 7361 | 3535万 | 48.55 | 48.55 | 52.63 | 81 | 欧陆通 | 2023-11-23 四 | 48.29 | 48.49 | 49.44 | 49.67 | 48.29 | 1.96% | 0.61% | 6136 | 3021万 | 50.03 | 50.03 | 54.25 | 82 | 欧陆通 | 2023-11-22 三 | 50.04 | 49.89 | 48.49 | 50.40 | 48.40 | -2.81% | 0.81% | 8147 | 4007万 | 49.07 | 49.07 | 53.2 | 83 | 欧陆通 | 2023-11-21 二 | 50.90 | 50.87 | 49.89 | 51.31 | 49.72 | -1.93% | 1.14% | 11527 | 5829万 | 50.49 | 50.49 | 54.74 | 84 | 欧陆通 | 2023-11-20 一 | 50.93 | 50.94 | 50.87 | 51.52 | 50.10 | -0.14% | 0.82% | 8305 | 4206万 | 51.48 | 51.48 | 55.82 | 85 | 欧陆通 | 2023-11-17 五 | 50.39 | 50.39 | 50.94 | 51.39 | 49.23 | 1.09% | 0.63% | 6407 | 3258万 | 51.55 | 51.55 | 55.89 | 86 | 欧陆通 | 2023-11-16 四 | 51.10 | 51.18 | 50.39 | 51.60 | 50.24 | -1.54% | 0.68% | 6875 | 3499万 | 50.99 | 50.99 | 55.29 | 87 | 欧陆通 | 2023-11-15 三 | 51.26 | 51.25 | 51.18 | 51.99 | 50.90 | -0.14% | 0.64% | 6434 | 3299万 | 51.79 | 51.79 | 56.16 | 88 | 欧陆通 | 2023-11-14 二 | 50.52 | 50.56 | 51.25 | 51.36 | 49.56 | 1.36% | 0.76% | 7685 | 3922万 | 51.87 | 51.87 | 56.23 | 89 | 欧陆通 | 2023-11-13 一 | 50.40 | 50.39 | 50.56 | 51.75 | 49.99 | 0.34% | 1.11% | 11278 | 5733万 | 51.17 | 51.17 | 55.47 | 90 | 欧陆通 | 2023-11-10 五 | 49.50 | 49.80 | 50.39 | 50.74 | 49.21 | 1.18% | 1.19% | 12007 | 6017万 | 50.99 | 50.99 | 55.29 | 91 | 欧陆通 | 2023-11-09 四 | 50.63 | 50.59 | 49.80 | 50.89 | 49.40 | -1.56% | 1.31% | 13250 | 6621万 | 50.4 | 50.4 | 54.64 | 92 | 欧陆通 | 2023-11-08 三 | 51.31 | 51.31 | 50.59 | 53.41 | 50.39 | -1.40% | 2.10% | 21209 | 10930万 | 51.2 | 51.2 | 55.51 | 93 | 欧陆通 | 2023-11-07 二 | 49.72 | 49.40 | 51.31 | 51.78 | 49.03 | 3.87% | 1.84% | 18607 | 9436万 | 51.93 | 51.93 | 56.3 | 94 | 欧陆通 | 2023-11-06 一 | 47.60 | 47.34 | 49.40 | 50.21 | 47.59 | 4.35% | 1.51% | 15282 | 7488万 | 49.99 | 49.99 | 54.2 | 95 | 欧陆通 | 2023-11-03 五 | 46.21 | 46.21 | 47.34 | 47.55 | 46.21 | 2.45% | 0.85% | 8629 | 4061万 | 47.91 | 47.91 | 51.94 | 96 | 欧陆通 | 2023-11-02 四 | 47.17 | 47.13 | 46.21 | 47.58 | 46.11 | -1.95% | 0.78% | 7888 | 3670万 | 46.76 | 46.76 | 50.7 | 97 | 欧陆通 | 2023-11-01 三 | 47.74 | 47.82 | 47.13 | 48.26 | 47.08 | -1.44% | 0.85% | 8637 | 4103万 | 47.7 | 47.7 | 51.71 | 98 | 欧陆通 | 2023-10-31 二 | 48.69 | 48.68 | 47.82 | 49.30 | 47.32 | -1.77% | 1.36% | 13776 | 6607万 | 48.39 | 48.39 | 52.47 | 99 | 欧陆通 | 2023-10-30 一 | 45.57 | 45.57 | 48.68 | 49.35 | 44.96 | 6.82% | 3.13% | 31662 | 15134万 | 49.26 | 49.26 | 53.41 | 100 | 欧陆通 | 2023-10-27 五 | 44.05 | 44.38 | 45.57 | 45.87 | 43.59 | 2.68% | 1.14% | 11487 | 5132万 | 46.12 | 46.12 | 50 | 101 | 欧陆通 | 2023-10-26 四 | 43.90 | 43.87 | 44.38 | 44.47 | 42.73 | 1.16% | 1.13% | 11467 | 5001万 | 44.91 | 44.91 | 48.69 | 102 | 欧陆通 | 2023-10-25 三 | 43.55 | 43.45 | 43.87 | 45.26 | 43.12 | 0.97% | 1.29% | 13061 | 5764万 | 44.4 | 44.4 | 48.13 | 103 | 欧陆通 | 2023-10-24 二 | 42.02 | 41.90 | 43.45 | 44.10 | 41.95 | 3.70% | 1.70% | 17189 | 7432万 | 43.97 | 43.97 | 47.67 | 104 | 欧陆通 | 2023-10-23 一 | 43.97 | 44.06 | 41.90 | 44.00 | 41.44 | -4.90% | 1.23% | 12450 | 5285万 | 42.4 | 42.4 | 45.49 | 105 | 欧陆通 | 2023-10-20 五 | 45.58 | 46.08 | 44.06 | 46.31 | 43.82 | -4.38% | 1.67% | 16876 | 7547万 | 44.59 | 44.59 | 47.83 | 106 | 欧陆通 | 2023-10-19 四 | 44.85 | 44.81 | 46.08 | 47.95 | 44.85 | 2.83% | 1.74% | 17641 | 8231万 | 46.63 | 46.63 | 50.02 | 107 | 欧陆通 | 2023-10-18 三 | 46.75 | 46.70 | 44.81 | 46.85 | 44.70 | -4.05% | 1.12% | 11297 | 5111万 | 45.35 | 45.6 | 48.91 | 108 | 欧陆通 | 2023-10-17 二 | 47.24 | 47.24 | 46.70 | 47.53 | 46.21 | -1.14% | 0.73% | 7431 | 3468万 | 47.26 | 47.52 | 50.97 | 109 | 欧陆通 | 2023-10-16 一 | 48.42 | 48.18 | 47.24 | 48.60 | 47.01 | -1.95% | 0.96% | 9667 | 4583万 | 47.81 | 48.07 | 51.56 | 110 | 欧陆通 | 2023-10-13 五 | 47.83 | 47.83 | 48.18 | 48.54 | 47.40 | 0.73% | 1.05% | 10622 | 5113万 | 48.76 | 49.02 | 52.59 | 111 | 欧陆通 | 2023-10-12 四 | 47.89 | 47.88 | 47.83 | 48.35 | 47.41 | -0.10% | 0.85% | 8640 | 4129万 | 48.4 | 48.67 | 52.21 | 112 | 欧陆通 | 2023-10-11 三 | 47.63 | 47.48 | 47.88 | 48.38 | 47.10 | 0.84% | 0.91% | 9207 | 4407万 | 48.45 | 48.72 | 52.26 | 113 | 欧陆通 | 2023-10-10 二 | 47.92 | 47.87 | 47.48 | 48.90 | 47.31 | -0.81% | 0.92% | 9318 | 4459万 | 48.05 | 48.31 | 51.83 | 114 | 欧陆通 | 2023-10-09 一 | 46.91 | 47.02 | 47.87 | 48.79 | 46.91 | 1.81% | 1.36% | 13731 | 6614万 | 48.44 | 48.71 | 52.25 | 115 | 欧陆通 | 2023-09-28 四 | 45.84 | 45.80 | 47.02 | 47.35 | 45.77 | 2.66% | 0.95% | 9640 | 4504万 | 47.58 | 47.84 | 51.32 | 116 | 欧陆通 | 2023-09-27 三 | 46.43 | 46.17 | 45.80 | 46.99 | 45.62 | -0.80% | 1.10% | 11123 | 5123万 | 46.35 | 46.6 | 49.99 | 117 | 欧陆通 | 2023-09-26 二 | 46.95 | 47.10 | 46.17 | 47.17 | 46.09 | -1.97% | 0.76% | 7693 | 3577万 | 46.72 | 46.98 | 50.4 | 118 | 欧陆通 | 2023-09-25 一 | 46.70 | 46.71 | 47.10 | 47.40 | 46.15 | 0.83% | 1.15% | 11678 | 5469万 | 47.67 | 47.93 | 51.41 | 119 | 欧陆通 | 2023-09-22 五 | 43.60 | 43.79 | 46.71 | 46.89 | 43.20 | 6.67% | 1.80% | 18259 | 8311万 | 47.27 | 47.53 | 50.99 | 120 | 欧陆通 | 2023-09-21 四 | 43.80 | 43.76 | 43.79 | 44.15 | 43.08 | 0.07% | 0.69% | 6976 | 3054万 | 44.32 | 44.56 | 47.8 | 121 | 欧陆通 | 2023-09-20 三 | 45.22 | 44.95 | 43.76 | 45.31 | 43.64 | -2.65% | 1.31% | 13273 | 5866万 | 44.29 | 44.53 | 47.77 | 122 | 欧陆通 | 2023-09-19 二 | 46.37 | 46.06 | 44.95 | 46.37 | 44.90 | -2.41% | 0.85% | 8607 | 3898万 | 45.49 | 45.74 | 49.06 | 123 | 欧陆通 | 2023-09-18 一 | 46.25 | 46.28 | 46.06 | 47.35 | 45.47 | -0.48% | 1.34% | 13514 | 6264万 | 46.61 | 46.87 | 50.28 | 124 | 欧陆通 | 2023-09-15 五 | 46.42 | 46.38 | 46.28 | 46.93 | 45.50 | -0.22% | 1.10% | 11142 | 5126万 | 46.84 | 47.09 | 50.52 | 125 | 欧陆通 | 2023-09-14 四 | 47.61 | 47.57 | 46.38 | 47.83 | 46.11 | -2.50% | 1.08% | 10939 | 5124万 | 46.94 | 47.19 | 50.63 | 126 | 欧陆通 | 2023-09-13 三 | 49.05 | 49.65 | 47.57 | 49.39 | 46.65 | -4.19% | 6.23% | 24341 | 11549万 | 18.6 | 48.4 | 51.92 | 127 | 欧陆通 | 2023-09-12 二 | 48.60 | 48.49 | 49.65 | 50.40 | 47.93 | 2.39% | 5.27% | 20587 | 10135万 | 19.41 | 50.52 | 54.19 | 128 | 欧陆通 | 2023-09-11 一 | 47.99 | 48.16 | 48.49 | 49.31 | 47.20 | 0.69% | 3.63% | 14210 | 6851万 | 18.96 | 49.34 | 52.93 | 129 | 欧陆通 | 2023-09-08 五 | 47.42 | 47.73 | 48.16 | 48.20 | 46.52 | 0.90% | 2.81% | 10990 | 5224万 | 18.83 | 49 | 52.57 | 130 | 欧陆通 | 2023-09-07 四 | 49.73 | 49.95 | 47.73 | 49.73 | 47.59 | -4.44% | 5.38% | 21034 | 10183万 | 18.66 | 48.57 | 52.1 | 131 | 欧陆通 | 2023-09-06 三 | 47.56 | 47.41 | 49.95 | 50.00 | 47.41 | 5.36% | 6.86% | 26811 | 13159万 | 19.53 | 50.83 | 54.52 | 132 | 欧陆通 | 2023-09-05 二 | 47.02 | 47.65 | 47.41 | 48.60 | 47.02 | -0.50% | 3.08% | 12031 | 5744万 | 18.54 | 48.24 | 51.75 | 133 | 欧陆通 | 2023-09-04 一 | 46.66 | 46.70 | 47.65 | 47.66 | 46.31 | 2.03% | 3.09% | 12063 | 5671万 | 18.63 | 48.48 | 52.01 | 134 | 欧陆通 | 2023-09-01 五 | 47.52 | 47.51 | 46.70 | 48.22 | 46.41 | -1.70% | 2.22% | 8667 | 4063万 | 18.26 | 47.52 | 50.97 | 135 | 欧陆通 | 2023-08-31 四 | 48.17 | 48.54 | 47.51 | 48.52 | 47.17 | -2.12% | 3.23% | 12623 | 6024万 | 18.57 | 48.34 | 51.86 | 136 | 欧陆通 | 2023-08-30 三 | 47.91 | 47.61 | 48.54 | 48.88 | 47.91 | 1.95% | 4.62% | 18046 | 8736万 | 18.98 | 49.39 | 52.98 | 137 | 欧陆通 | 2023-08-29 二 | 44.60 | 44.46 | 47.61 | 47.99 | 44.42 | 7.09% | 6.85% | 26770 | 12492万 | 18.61 | 48.44 | 51.97 | 138 | 欧陆通 | 2023-08-28 一 | 49.00 | 45.21 | 44.46 | 49.01 | 44.40 | -1.66% | 6.49% | 25375 | 11627万 | 17.38 | 45.24 | 48.53 | 139 | 欧陆通 | 2023-08-25 五 | 45.50 | 47.00 | 45.21 | 47.70 | 44.61 | -3.81% | 7.18% | 28076 | 12895万 | 17.68 | 46 | 49.35 | 140 | 欧陆通 | 2023-08-23 三 | 46.00 | 46.13 | 45.04 | 46.24 | 45.02 | -2.36% | 1.65% | 6467 | 2942万 | 17.61 | 45.83 | 37.78 | 141 | 欧陆通 | 2023-08-22 二 | 45.75 | 45.32 | 46.13 | 46.60 | 44.51 | 1.79% | 2.54% | 9926 | 4533万 | 18.04 | 46.94 | 38.69 |
|
行情刷新 | 流通股东
|