| 股票名称 | 代码 300895 | 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 | 铜牛信息 | 2024-05-07 二 | 29.18 | 29.17 | 28.70 | 29.27 | 28.43 | -1.61% | 3.82% | 52453 | 15115万 | 39.44 | 40.41 | -30.15 | 2 | 铜牛信息 | 2024-05-06 一 | 29.90 | 29.50 | 29.17 | 29.98 | 28.92 | -1.12% | 4.77% | 65527 | 19160万 | 40.09 | 41.07 | -30.64 | 3 | 铜牛信息 | 2024-04-30 二 | 29.42 | 29.38 | 29.50 | 30.80 | 29.31 | 0.41% | 6.53% | 89767 | 26887万 | 40.54 | 41.54 | -30.99 | 4 | 铜牛信息 | 2024-04-29 一 | 28.30 | 30.13 | 29.38 | 30.32 | 28.30 | -2.49% | 8.46% | 116287 | 34007万 | 40.37 | 41.37 | -30.86 | 5 | 铜牛信息 | 2024-04-26 五 | 28.88 | 26.45 | 30.13 | 31.74 | 28.88 | 13.91% | 15.68% | 132670 | 40333万 | 25.5 | 42.42 | -48.22 | 6 | 铜牛信息 | 2024-04-25 四 | 26.30 | 26.19 | 26.45 | 27.49 | 25.82 | 0.99% | 7.13% | 60356 | 16145万 | 22.39 | 37.24 | -42.33 | 7 | 铜牛信息 | 2024-04-24 三 | 24.93 | 24.89 | 26.19 | 26.19 | 24.93 | 5.22% | 4.88% | 41301 | 10645万 | 22.17 | 36.88 | -41.91 | 8 | 铜牛信息 | 2024-04-23 二 | 24.60 | 24.55 | 24.89 | 25.23 | 24.60 | 1.38% | 2.80% | 23672 | 5915万 | 21.07 | 35.05 | -39.83 | 9 | 铜牛信息 | 2024-04-22 一 | 24.71 | 24.96 | 24.55 | 25.25 | 24.00 | -1.64% | 3.19% | 26969 | 6633万 | 20.78 | 34.57 | -39.29 | 10 | 铜牛信息 | 2024-04-19 五 | 25.58 | 25.86 | 24.96 | 25.92 | 24.76 | -3.48% | 4.15% | 35133 | 8845万 | 21.12 | 35.14 | -39.94 | 11 | 铜牛信息 | 2024-04-18 四 | 25.92 | 26.05 | 25.86 | 26.65 | 25.19 | -0.73% | 4.46% | 37765 | 9806万 | 21.89 | 36.41 | -41.38 | 12 | 铜牛信息 | 2024-04-17 三 | 24.98 | 24.40 | 26.05 | 26.24 | 24.98 | 6.76% | 4.63% | 39221 | 10132万 | 22.05 | 36.68 | -41.69 | 13 | 铜牛信息 | 2024-04-16 二 | 26.60 | 26.43 | 24.40 | 26.82 | 24.13 | -7.68% | 4.75% | 40160 | 10003万 | 20.65 | 34.36 | -39.05 | 14 | 铜牛信息 | 2024-04-15 一 | 27.43 | 27.53 | 26.43 | 27.58 | 25.91 | -4.00% | 4.93% | 41728 | 11155万 | 22.37 | 37.21 | -42.3 | 15 | 铜牛信息 | 2024-04-12 五 | 28.14 | 28.95 | 27.53 | 28.50 | 27.53 | -4.91% | 3.89% | 32907 | 9242万 | 23.3 | 38.76 | -44.06 | 16 | 铜牛信息 | 2024-04-11 四 | 27.40 | 27.69 | 28.95 | 29.50 | 27.40 | 4.55% | 4.44% | 37541 | 10607万 | 24.5 | 40.76 | -46.33 | 17 | 铜牛信息 | 2024-04-10 三 | 28.93 | 28.99 | 27.69 | 28.94 | 27.41 | -4.48% | 4.53% | 38351 | 10717万 | 23.44 | 38.99 | -44.31 | 18 | 铜牛信息 | 2024-04-09 二 | 28.90 | 28.89 | 28.99 | 29.33 | 28.33 | 0.35% | 3.83% | 32440 | 9339万 | 24.54 | 40.82 | -46.39 | 19 | 铜牛信息 | 2024-04-08 一 | 29.80 | 29.84 | 28.89 | 29.86 | 28.56 | -3.18% | 4.14% | 35048 | 10237万 | 24.45 | 40.68 | -46.23 | 20 | 铜牛信息 | 2024-04-03 三 | 30.80 | 31.02 | 29.84 | 31.02 | 29.60 | -3.80% | 5.07% | 42883 | 12863万 | 25.25 | 42.01 | -47.75 | 21 | 铜牛信息 | 2024-04-02 二 | 32.52 | 32.60 | 31.02 | 32.65 | 30.79 | -4.85% | 7.98% | 67579 | 21238万 | 26.25 | 43.68 | -49.64 | 22 | 铜牛信息 | 2024-04-01 一 | 32.21 | 31.63 | 32.60 | 32.80 | 31.93 | 3.07% | 8.49% | 71839 | 23307万 | 27.59 | 45.9 | -52.17 | 23 | 铜牛信息 | 2024-03-29 五 | 31.79 | 31.80 | 31.63 | 32.80 | 30.89 | -0.53% | 8.10% | 68515 | 21670万 | 26.77 | 44.54 | -50.62 | 24 | 铜牛信息 | 2024-03-28 四 | 29.37 | 29.35 | 31.80 | 32.88 | 29.36 | 8.35% | 11.97% | 101266 | 31804万 | 26.91 | 44.77 | -50.89 | 25 | 铜牛信息 | 2024-03-27 三 | 32.30 | 32.60 | 29.35 | 32.37 | 29.33 | -9.97% | 11.77% | 99621 | 30110万 | 24.84 | 41.32 | -46.97 | 26 | 铜牛信息 | 2024-03-26 二 | 33.40 | 34.95 | 32.60 | 34.38 | 32.26 | -6.72% | 14.53% | 122948 | 40926万 | 27.59 | 45.9 | -52.17 | 27 | 铜牛信息 | 2024-03-25 一 | 34.64 | 34.16 | 34.95 | 37.70 | 33.80 | 2.31% | 22.62% | 191475 | 68517万 | 29.58 | 49.21 | -55.93 | 28 | 铜牛信息 | 2024-03-22 五 | 32.60 | 33.15 | 34.16 | 34.50 | 31.71 | 3.05% | 15.20% | 128676 | 42993万 | 28.91 | 48.1 | -54.67 | 29 | 铜牛信息 | 2024-03-21 四 | 33.86 | 34.22 | 33.15 | 34.83 | 33.10 | -3.13% | 10.92% | 92463 | 31203万 | 28.06 | 46.68 | -53.05 | 30 | 铜牛信息 | 2024-03-20 三 | 32.60 | 33.08 | 34.22 | 34.58 | 32.48 | 3.45% | 14.98% | 126748 | 42604万 | 28.96 | 48.18 | -54.76 | 31 | 铜牛信息 | 2024-03-19 二 | 32.10 | 32.44 | 33.08 | 33.87 | 32.06 | 1.97% | 12.26% | 103802 | 34298万 | 28 | 46.58 | -52.94 | 32 | 铜牛信息 | 2024-03-18 一 | 31.80 | 31.76 | 32.44 | 32.52 | 31.50 | 2.14% | 7.38% | 62496 | 20074万 | 27.46 | 45.68 | -51.91 | 33 | 铜牛信息 | 2024-03-15 五 | 31.90 | 32.28 | 31.76 | 32.23 | 31.04 | -1.61% | 6.71% | 56771 | 17890万 | 26.88 | 44.72 | -50.82 | 34 | 铜牛信息 | 2024-03-14 四 | 32.90 | 33.29 | 32.28 | 33.50 | 31.23 | -3.03% | 8.92% | 75524 | 24421万 | 27.32 | 45.45 | -51.66 | 35 | 铜牛信息 | 2024-03-08 五 | 30.60 | 31.22 | 32.62 | 34.80 | 30.11 | 4.48% | 15.52% | 131336 | 42522万 | 27.61 | 45.93 | -52.2 | 36 | 铜牛信息 | 2024-03-07 四 | 31.00 | 31.20 | 31.22 | 32.43 | 30.52 | 0.06% | 10.89% | 92136 | 28968万 | 26.42 | 43.96 | -49.96 | 37 | 铜牛信息 | 2024-03-06 三 | 30.70 | 31.98 | 31.20 | 31.51 | 30.54 | -2.44% | 8.55% | 72396 | 22526万 | 26.41 | 43.93 | -49.93 | 38 | 铜牛信息 | 2024-03-05 二 | 31.15 | 31.69 | 31.98 | 33.59 | 30.70 | 0.92% | 15.32% | 129679 | 41507万 | 27.07 | 45.03 | -51.18 | 39 | 铜牛信息 | 2024-03-04 一 | 30.70 | 30.79 | 31.69 | 32.15 | 30.28 | 2.92% | 13.19% | 111641 | 35039万 | 26.82 | 44.62 | -50.71 | 40 | 铜牛信息 | 2024-03-01 五 | 30.22 | 30.43 | 30.79 | 31.18 | 30.16 | 1.18% | 12.23% | 103549 | 31693万 | 26.06 | 43.35 | -49.27 | 41 | 铜牛信息 | 2024-02-29 四 | 27.50 | 28.22 | 30.43 | 31.05 | 27.50 | 7.83% | 14.03% | 118728 | 35717万 | 25.75 | 42.85 | -48.7 | 42 | 铜牛信息 | 2024-02-28 三 | 32.23 | 33.10 | 28.22 | 32.87 | 28.22 | -14.74% | 18.96% | 160441 | 49816万 | 23.88 | 39.73 | -45.16 | 43 | 铜牛信息 | 2024-02-27 二 | 30.65 | 32.43 | 33.10 | 33.57 | 30.40 | 2.07% | 22.23% | 188163 | 59549万 | 28.01 | 46.61 | -52.97 | 44 | 铜牛信息 | 2024-02-26 一 | 35.63 | 33.05 | 32.43 | 35.63 | 32.00 | -1.88% | 27.44% | 232206 | 79443万 | 27.45 | 45.66 | -51.9 | 45 | 铜牛信息 | 2024-02-23 五 | 33.05 | 27.54 | 33.05 | 33.05 | 33.05 | 20.01% | 4.44% | 37561 | 12414万 | 27.97 | 46.53 | -52.89 | 46 | 铜牛信息 | 2024-02-22 四 | 25.50 | 22.95 | 27.54 | 27.54 | 25.00 | 20.00% | 3.92% | 33157 | 9008万 | 23.31 | 38.78 | -44.07 | 47 | 铜牛信息 | 2024-02-21 三 | 22.38 | 22.73 | 22.95 | 23.90 | 22.30 | 0.97% | 5.76% | 48746 | 11286万 | 19.42 | 32.31 | -36.73 | 48 | 铜牛信息 | 2024-02-20 二 | 22.07 | 22.07 | 22.73 | 23.19 | 21.50 | 2.99% | 5.48% | 46354 | 10460万 | 19.24 | 32 | -36.37 | 49 | 铜牛信息 | 2024-02-19 一 | 21.22 | 20.57 | 22.07 | 22.24 | 21.22 | 7.29% | 6.28% | 53188 | 11593万 | 18.68 | 31.07 | -35.32 | 50 | 铜牛信息 | 2024-02-08 四 | 18.70 | 18.53 | 20.57 | 20.80 | 18.66 | 11.01% | 6.23% | 52769 | 10335万 | 17.41 | 28.96 | -32.92 | 51 | 铜牛信息 | 2024-02-07 三 | 19.41 | 19.43 | 18.53 | 20.44 | 18.04 | -4.63% | 6.44% | 54539 | 10513万 | 15.68 | 26.09 | -29.65 | 52 | 铜牛信息 | 2024-02-06 二 | 18.48 | 19.00 | 19.43 | 20.55 | 17.02 | 2.26% | 6.69% | 56588 | 10462万 | 16.44 | 27.36 | -31.09 | 53 | 铜牛信息 | 2024-02-05 一 | 22.05 | 22.54 | 19.00 | 22.46 | 18.50 | -15.71% | 6.55% | 55448 | 10932万 | 16.08 | 26.75 | -30.41 | 54 | 铜牛信息 | 2024-02-02 五 | 23.60 | 23.60 | 22.54 | 24.68 | 21.51 | -4.49% | 4.47% | 37834 | 8728万 | 19.08 | 31.74 | -36.07 | 55 | 铜牛信息 | 2024-02-01 四 | 23.49 | 23.69 | 23.60 | 24.34 | 22.73 | -0.38% | 4.05% | 34278 | 8093万 | 19.97 | 33.23 | -37.77 | 56 | 铜牛信息 | 2024-01-31 三 | 26.36 | 26.76 | 23.69 | 26.40 | 23.20 | -11.47% | 6.53% | 55274 | 13598万 | 20.05 | 33.36 | -37.91 | 57 | 铜牛信息 | 2024-01-30 二 | 27.67 | 27.92 | 26.76 | 28.22 | 26.59 | -4.15% | 2.88% | 24382 | 6660万 | 22.65 | 37.68 | -42.82 | 58 | 铜牛信息 | 2024-01-29 一 | 29.23 | 29.28 | 27.92 | 29.76 | 27.92 | -4.64% | 4.39% | 37115 | 10688万 | 23.63 | 39.31 | -44.68 | 59 | 铜牛信息 | 2024-01-26 五 | 29.07 | 28.90 | 29.28 | 30.42 | 29.00 | 1.31% | 6.07% | 51378 | 15275万 | 24.78 | 41.23 | -46.86 | 60 | 铜牛信息 | 2024-01-25 四 | 27.16 | 27.20 | 28.90 | 28.99 | 26.89 | 6.25% | 5.01% | 42422 | 11998万 | 24.46 | 40.69 | -46.25 | 61 | 铜牛信息 | 2024-01-24 三 | 26.95 | 26.97 | 27.20 | 27.34 | 25.92 | 0.85% | 3.28% | 27777 | 7433万 | 23.02 | 38.3 | -43.53 | 62 | 铜牛信息 | 2024-01-23 二 | 26.20 | 26.56 | 26.97 | 27.19 | 26.20 | 1.54% | 2.82% | 23898 | 6386万 | 22.83 | 37.97 | -43.16 | 63 | 铜牛信息 | 2024-01-22 一 | 28.36 | 28.44 | 26.56 | 28.75 | 26.07 | -6.61% | 3.44% | 29072 | 7980万 | 22.48 | 37.4 | -42.5 | 64 | 铜牛信息 | 2024-01-19 五 | 29.35 | 29.50 | 28.44 | 29.46 | 28.44 | -3.59% | 2.39% | 20192 | 5815万 | 24.07 | 40.04 | -45.51 | 65 | 铜牛信息 | 2024-01-18 四 | 29.43 | 29.46 | 29.50 | 29.65 | 28.37 | 0.14% | 3.49% | 29521 | 8550万 | 24.97 | 41.54 | -47.21 | 66 | 铜牛信息 | 2024-01-17 三 | 29.96 | 30.01 | 29.46 | 30.27 | 29.45 | -1.83% | 2.10% | 17741 | 5302万 | 24.93 | 41.48 | -47.14 | 67 | 铜牛信息 | 2024-01-16 二 | 30.30 | 30.33 | 30.01 | 30.30 | 29.38 | -1.06% | 2.47% | 20866 | 6201万 | 25.4 | 42.25 | -48.02 | 68 | 铜牛信息 | 2024-01-15 一 | 30.75 | 30.79 | 30.33 | 30.75 | 30.05 | -1.49% | 1.88% | 15925 | 4834万 | 25.67 | 42.7 | -48.54 | 69 | 铜牛信息 | 2024-01-12 五 | 31.50 | 31.49 | 30.79 | 31.58 | 30.73 | -2.22% | 2.55% | 21564 | 6692万 | 26.06 | 43.35 | -49.27 | 70 | 铜牛信息 | 2024-01-11 四 | 29.50 | 29.52 | 31.49 | 31.59 | 29.04 | 6.67% | 4.83% | 40848 | 12571万 | 26.65 | 44.34 | -50.39 | 71 | 铜牛信息 | 2024-01-10 三 | 30.58 | 30.58 | 29.52 | 30.58 | 29.25 | -3.47% | 3.36% | 28409 | 8446万 | 24.98 | 41.56 | -47.24 | 72 | 铜牛信息 | 2024-01-09 二 | 31.23 | 31.20 | 30.58 | 31.76 | 30.40 | -1.99% | 3.23% | 27343 | 8476万 | 25.88 | 43.06 | -48.94 | 73 | 铜牛信息 | 2024-01-08 一 | 31.28 | 31.40 | 31.20 | 31.89 | 31.02 | -0.64% | 2.28% | 19322 | 6069万 | 26.41 | 43.93 | -49.93 | 74 | 铜牛信息 | 2024-01-05 五 | 32.98 | 32.49 | 31.40 | 33.07 | 31.21 | -3.35% | 3.59% | 30403 | 9719万 | 26.58 | 44.21 | -50.25 | 75 | 铜牛信息 | 2024-01-04 四 | 32.14 | 31.98 | 32.49 | 32.95 | 31.65 | 1.59% | 4.13% | 34955 | 11388万 | 27.5 | 45.75 | -51.99 | 76 | 铜牛信息 | 2024-01-03 三 | 32.34 | 32.51 | 31.98 | 32.43 | 31.50 | -1.63% | 2.84% | 24004 | 7670万 | 27.07 | 45.03 | -51.18 | 77 | 铜牛信息 | 2024-01-02 二 | 32.90 | 33.06 | 32.51 | 33.19 | 32.35 | -1.66% | 2.98% | 25211 | 8221万 | 27.51 | 45.77 | -52.02 | 78 | 铜牛信息 | 2023-12-29 五 | 32.36 | 32.50 | 33.06 | 33.21 | 32.20 | 1.72% | 3.56% | 30141 | 9915万 | 27.98 | 46.55 | -52.9 | 79 | 铜牛信息 | 2023-12-28 四 | 31.97 | 32.24 | 32.50 | 32.92 | 31.66 | 0.81% | 4.42% | 37446 | 12138万 | 27.51 | 45.76 | -52.01 | 80 | 铜牛信息 | 2023-12-27 三 | 31.00 | 30.85 | 32.24 | 32.59 | 31.00 | 4.51% | 5.86% | 49598 | 15808万 | 27.29 | 45.39 | -51.59 | 81 | 铜牛信息 | 2023-12-26 二 | 31.94 | 31.90 | 30.85 | 31.98 | 30.56 | -3.29% | 4.00% | 33849 | 10498万 | 26.11 | 43.44 | -49.37 | 82 | 铜牛信息 | 2023-12-25 一 | 33.05 | 32.95 | 31.90 | 33.39 | 31.76 | -3.19% | 4.53% | 38351 | 12325万 | 27 | 44.92 | -51.05 | 83 | 铜牛信息 | 2023-12-22 五 | 34.67 | 34.68 | 32.95 | 34.95 | 32.92 | -4.99% | 5.82% | 49268 | 16596万 | 27.89 | 46.39 | -52.73 | 84 | 铜牛信息 | 2023-12-21 四 | 34.02 | 34.70 | 34.68 | 35.08 | 33.45 | -0.06% | 5.54% | 46882 | 16047万 | 29.35 | 48.83 | -55.5 | 85 | 铜牛信息 | 2023-12-20 三 | 36.40 | 36.50 | 34.70 | 36.50 | 34.65 | -4.93% | 6.86% | 58096 | 20456万 | 29.37 | 48.86 | -55.53 | 86 | 铜牛信息 | 2023-12-19 二 | 35.47 | 35.82 | 36.50 | 36.67 | 35.47 | 1.90% | 6.04% | 51088 | 18458万 | 30.89 | 51.39 | -58.41 | 87 | 铜牛信息 | 2023-12-18 一 | 36.25 | 36.02 | 35.82 | 37.51 | 35.33 | -0.56% | 7.37% | 62387 | 22674万 | 30.32 | 50.43 | -57.32 | 88 | 铜牛信息 | 2023-12-15 五 | 36.03 | 35.85 | 36.02 | 36.49 | 35.35 | 0.47% | 5.09% | 43076 | 15490万 | 30.49 | 50.72 | -57.64 | 89 | 铜牛信息 | 2023-12-14 四 | 36.40 | 36.23 | 35.85 | 36.65 | 35.72 | -1.05% | 6.31% | 53445 | 19358万 | 30.34 | 50.48 | -57.37 | 90 | 铜牛信息 | 2023-12-13 三 | 37.15 | 37.41 | 36.23 | 37.40 | 36.17 | -3.15% | 8.09% | 68511 | 25136万 | 30.66 | 51.01 | -57.98 | 91 | 铜牛信息 | 2023-12-12 二 | 37.67 | 37.96 | 37.41 | 37.87 | 37.00 | -1.45% | 10.33% | 87438 | 32716万 | 31.66 | 52.67 | -59.87 | 92 | 铜牛信息 | 2023-12-11 一 | 36.00 | 36.65 | 37.96 | 37.97 | 35.60 | 3.57% | 13.81% | 116889 | 43487万 | 32.13 | 53.45 | -60.75 | 93 | 铜牛信息 | 2023-12-08 五 | 37.13 | 37.07 | 36.65 | 37.80 | 36.26 | -1.13% | 11.60% | 98176 | 36210万 | 31.02 | 51.6 | -58.65 | 94 | 铜牛信息 | 2023-12-07 四 | 36.49 | 37.15 | 37.07 | 38.20 | 36.44 | -0.22% | 14.82% | 125433 | 46878万 | 31.37 | 52.19 | -59.32 | 95 | 铜牛信息 | 2023-12-06 三 | 35.00 | 36.29 | 37.15 | 37.50 | 35.00 | 2.37% | 17.38% | 147067 | 53849万 | 31.44 | 52.31 | -59.45 | 96 | 铜牛信息 | 2023-12-05 二 | 35.33 | 35.47 | 36.29 | 39.05 | 35.31 | 2.31% | 19.62% | 166065 | 60830万 | 30.71 | 51.1 | -58.07 | 97 | 铜牛信息 | 2023-12-04 一 | 33.70 | 33.60 | 35.47 | 37.00 | 33.50 | 5.57% | 11.95% | 101121 | 36206万 | 30.02 | 49.94 | -56.76 | 98 | 铜牛信息 | 2023-12-01 五 | 32.40 | 32.45 | 33.60 | 33.76 | 32.32 | 3.54% | 3.51% | 29666 | 9835万 | 28.44 | 47.31 | -53.77 | 99 | 铜牛信息 | 2023-11-30 四 | 32.97 | 32.80 | 32.45 | 32.99 | 32.00 | -1.07% | 2.62% | 22209 | 7197万 | 27.46 | 45.69 | -51.93 | 100 | 铜牛信息 | 2023-11-29 三 | 33.49 | 33.72 | 32.80 | 33.60 | 32.71 | -2.73% | 3.10% | 26207 | 8650万 | 27.76 | 46.18 | -52.49 | 101 | 铜牛信息 | 2023-11-28 二 | 33.90 | 34.16 | 33.72 | 34.26 | 33.21 | -1.29% | 4.38% | 37041 | 12454万 | 28.54 | 47.48 | -53.96 | 102 | 铜牛信息 | 2023-11-27 一 | 33.18 | 33.86 | 34.16 | 35.44 | 33.18 | 0.89% | 6.19% | 52390 | 18107万 | 28.91 | 48.1 | -54.67 | 103 | 铜牛信息 | 2023-11-24 五 | 36.18 | 34.65 | 33.86 | 36.49 | 33.62 | -2.28% | 8.21% | 69466 | 24038万 | 28.66 | 47.68 | -54.19 | 104 | 铜牛信息 | 2023-11-23 四 | 34.58 | 34.56 | 34.65 | 34.84 | 33.69 | 0.26% | 4.19% | 35498 | 12194万 | 29.33 | 48.79 | -55.45 | 105 | 铜牛信息 | 2023-11-22 三 | 34.55 | 34.75 | 34.56 | 35.72 | 34.48 | -0.55% | 5.17% | 43730 | 15359万 | 29.25 | 48.66 | -55.31 | 106 | 铜牛信息 | 2023-11-21 二 | 35.35 | 35.44 | 34.75 | 35.46 | 34.53 | -1.95% | 3.85% | 32588 | 11364万 | 29.41 | 48.93 | -55.61 | 107 | 铜牛信息 | 2023-11-20 一 | 35.36 | 35.07 | 35.44 | 35.76 | 34.80 | 1.06% | 3.87% | 32716 | 11542万 | 29.99 | 49.9 | -56.71 | 108 | 铜牛信息 | 2023-11-17 五 | 35.39 | 35.46 | 35.07 | 35.58 | 34.68 | -1.10% | 4.43% | 37498 | 13132万 | 29.68 | 49.38 | -56.12 | 109 | 铜牛信息 | 2023-11-16 四 | 35.40 | 35.35 | 35.46 | 36.31 | 34.86 | 0.31% | 6.32% | 53465 | 19112万 | 30.01 | 49.93 | -56.75 | 110 | 铜牛信息 | 2023-11-15 三 | 35.65 | 35.62 | 35.35 | 36.36 | 35.20 | -0.76% | 5.69% | 48167 | 17166万 | 29.92 | 49.77 | -56.57 | 111 | 铜牛信息 | 2023-11-14 二 | 35.14 | 35.13 | 35.62 | 35.85 | 35.14 | 1.39% | 6.12% | 51822 | 18434万 | 30.15 | 50.15 | -57 | 112 | 铜牛信息 | 2023-11-13 一 | 34.50 | 34.00 | 35.13 | 35.65 | 34.20 | 3.32% | 6.10% | 51639 | 18156万 | 29.73 | 49.46 | -56.22 | 113 | 铜牛信息 | 2023-11-10 五 | 34.20 | 34.88 | 34.00 | 34.80 | 33.86 | -2.52% | 4.33% | 36659 | 12526万 | 28.78 | 47.87 | -54.41 | 114 | 铜牛信息 | 2023-11-09 四 | 34.49 | 34.13 | 34.88 | 35.45 | 33.95 | 2.20% | 8.28% | 70088 | 24373万 | 29.52 | 49.11 | -55.82 | 115 | 铜牛信息 | 2023-11-08 三 | 33.96 | 33.97 | 34.13 | 34.77 | 33.80 | 0.47% | 5.36% | 45370 | 15541万 | 28.89 | 48.06 | -54.62 | 116 | 铜牛信息 | 2023-11-07 二 | 33.30 | 33.35 | 33.97 | 34.18 | 32.96 | 1.86% | 5.05% | 42757 | 14416万 | 28.75 | 47.83 | -54.36 | 117 | 铜牛信息 | 2023-11-06 一 | 32.38 | 32.39 | 33.35 | 33.49 | 32.38 | 2.96% | 4.23% | 35810 | 11858万 | 28.23 | 46.96 | -53.37 | 118 | 铜牛信息 | 2023-11-03 五 | 31.60 | 31.57 | 32.39 | 32.57 | 31.60 | 2.60% | 3.09% | 26183 | 8432万 | 27.41 | 45.61 | -51.83 | 119 | 铜牛信息 | 2023-11-02 四 | 32.14 | 32.12 | 31.57 | 32.50 | 31.57 | -1.71% | 2.70% | 22833 | 7284万 | 26.72 | 44.45 | -50.52 | 120 | 铜牛信息 | 2023-11-01 三 | 32.55 | 32.71 | 32.12 | 33.05 | 31.90 | -1.80% | 3.34% | 28286 | 9135万 | 27.18 | 45.23 | -51.4 | 121 | 铜牛信息 | 2023-10-31 二 | 33.08 | 33.48 | 32.71 | 33.58 | 32.38 | -2.30% | 4.51% | 38158 | 12512万 | 27.68 | 46.06 | -52.34 | 122 | 铜牛信息 | 2023-10-30 一 | 31.90 | 31.81 | 33.48 | 33.80 | 31.90 | 5.25% | 6.58% | 55677 | 18450万 | 28.34 | 47.14 | -53.58 | 123 | 铜牛信息 | 2023-10-27 五 | 32.63 | 32.63 | 31.81 | 32.89 | 31.64 | -2.51% | 5.22% | 44186 | 14110万 | 26.92 | 44.79 | -50.9 | 124 | 铜牛信息 | 2023-10-26 四 | 31.20 | 31.89 | 32.63 | 33.20 | 31.20 | 2.32% | 6.45% | 54629 | 17814万 | 27.62 | 45.94 | -52.22 | 125 | 铜牛信息 | 2023-10-25 三 | 30.00 | 29.80 | 31.89 | 32.50 | 29.85 | 7.01% | 7.38% | 62496 | 19746万 | 26.99 | 44.9 | -51.03 | 126 | 铜牛信息 | 2023-10-24 二 | 30.38 | 30.16 | 29.80 | 30.70 | 29.62 | -1.19% | 4.70% | 39755 | 11963万 | 25.22 | 41.96 | -47.69 | 127 | 铜牛信息 | 2023-10-23 一 | 31.23 | 31.53 | 30.16 | 31.61 | 29.96 | -4.35% | 4.11% | 34763 | 10656万 | 25.53 | 42.47 | -54.15 | 128 | 铜牛信息 | 2023-10-20 五 | 32.75 | 33.10 | 31.53 | 33.38 | 31.52 | -4.74% | 4.48% | 37908 | 12201万 | 26.69 | 44.39 | -56.61 | 129 | 铜牛信息 | 2023-10-19 四 | 33.52 | 33.67 | 33.10 | 34.22 | 33.08 | -1.69% | 3.89% | 32932 | 11082万 | 28.01 | 46.61 | -59.43 | 130 | 铜牛信息 | 2023-10-18 三 | 34.05 | 34.64 | 33.67 | 34.29 | 32.73 | -2.80% | 5.31% | 44957 | 15063万 | 28.5 | 47.41 | -60.45 | 131 | 铜牛信息 | 2023-10-17 二 | 35.00 | 35.01 | 34.64 | 35.15 | 33.92 | -1.06% | 3.85% | 32613 | 11249万 | 29.32 | 48.77 | -62.19 | 132 | 铜牛信息 | 2023-10-16 一 | 34.56 | 34.81 | 35.01 | 35.39 | 34.20 | 0.57% | 4.54% | 38407 | 13372万 | 29.63 | 49.29 | -62.86 | 133 | 铜牛信息 | 2023-10-13 五 | 35.27 | 35.38 | 34.81 | 35.49 | 34.71 | -1.61% | 4.52% | 38276 | 13403万 | 29.46 | 49.01 | -62.5 | 134 | 铜牛信息 | 2023-10-12 四 | 35.80 | 35.97 | 35.38 | 36.08 | 35.20 | -1.64% | 5.13% | 43378 | 15409万 | 29.94 | 49.82 | -63.52 | 135 | 铜牛信息 | 2023-10-11 三 | 35.13 | 35.23 | 35.97 | 36.09 | 34.64 | 2.10% | 7.40% | 62615 | 22243万 | 30.44 | 50.65 | -64.58 | 136 | 铜牛信息 | 2023-10-10 二 | 34.08 | 34.21 | 35.23 | 35.44 | 34.08 | 2.98% | 7.15% | 60487 | 21121万 | 29.82 | 49.6 | -63.25 | 137 | 铜牛信息 | 2023-10-09 一 | 33.86 | 33.87 | 34.21 | 34.28 | 33.60 | 1.00% | 4.44% | 37549 | 12773万 | 28.95 | 48.17 | -61.42 | 138 | 铜牛信息 | 2023-09-28 四 | 33.67 | 33.57 | 33.87 | 34.28 | 33.56 | 0.89% | 3.90% | 33025 | 11194万 | 28.67 | 47.69 | -60.81 | 139 | 铜牛信息 | 2023-09-27 三 | 33.20 | 33.68 | 33.57 | 34.25 | 33.20 | -0.33% | 3.73% | 31565 | 10662万 | 28.41 | 47.27 | -60.27 | 140 | 铜牛信息 | 2023-09-26 二 | 33.59 | 33.43 | 33.68 | 34.36 | 33.43 | 0.75% | 5.19% | 43925 | 14906万 | 28.5 | 47.42 | -60.47 | 141 | 铜牛信息 | 2023-09-25 一 | 33.29 | 33.82 | 33.43 | 33.73 | 32.77 | -1.15% | 4.11% | 34827 | 11611万 | 28.29 | 47.07 | -60.02 | 142 | 铜牛信息 | 2023-09-22 五 | 32.81 | 32.93 | 33.82 | 34.09 | 32.60 | 2.70% | 7.71% | 51680 | 17335万 | 22.67 | 47.62 | -60.72 | 143 | 铜牛信息 | 2023-09-21 四 | 32.30 | 32.70 | 32.93 | 33.28 | 32.14 | 0.70% | 5.09% | 34112 | 11240万 | 22.08 | 46.37 | -59.12 | 144 | 铜牛信息 | 2023-09-20 三 | 32.49 | 32.29 | 32.70 | 33.46 | 32.01 | 1.27% | 5.44% | 36480 | 12019万 | 21.92 | 46.04 | -58.71 | 145 | 铜牛信息 | 2023-09-19 二 | 32.55 | 32.90 | 32.29 | 33.08 | 32.16 | -1.85% | 4.14% | 27772 | 9062万 | 21.65 | 45.46 | -57.97 | 146 | 铜牛信息 | 2023-09-18 一 | 32.50 | 32.71 | 32.90 | 33.22 | 32.50 | 0.58% | 4.27% | 28630 | 9411万 | 22.06 | 46.32 | -59.07 | 147 | 铜牛信息 | 2023-09-15 五 | 33.31 | 33.17 | 32.71 | 33.57 | 32.63 | -1.39% | 4.82% | 32309 | 10665万 | 21.93 | 46.06 | -58.73 | 148 | 铜牛信息 | 2023-09-14 四 | 34.40 | 34.31 | 33.17 | 34.49 | 32.80 | -3.32% | 6.06% | 40636 | 13619万 | 22.24 | 46.7 | -59.55 | 149 | 铜牛信息 | 2023-09-13 三 | 35.26 | 35.24 | 34.31 | 35.28 | 33.83 | -2.64% | 6.01% | 40309 | 13876万 | 23 | 48.31 | -61.6 | 150 | 铜牛信息 | 2023-09-12 二 | 35.07 | 35.75 | 35.24 | 35.83 | 34.93 | -1.43% | 7.32% | 49068 | 17311万 | 23.62 | 49.62 | -63.27 | 151 | 铜牛信息 | 2023-09-11 一 | 34.10 | 34.22 | 35.75 | 35.90 | 33.40 | 4.47% | 13.29% | 89082 | 30912万 | 23.97 | 50.34 | -64.19 | 152 | 铜牛信息 | 2023-09-08 五 | 35.30 | 35.67 | 34.22 | 35.90 | 33.70 | -4.07% | 11.97% | 80250 | 27568万 | 22.94 | 48.18 | -61.44 | 153 | 铜牛信息 | 2023-09-07 四 | 36.42 | 36.92 | 35.67 | 37.62 | 35.66 | -3.39% | 8.35% | 55973 | 20516万 | 23.91 | 50.22 | -64.04 | 154 | 铜牛信息 | 2023-09-06 三 | 36.51 | 37.05 | 36.92 | 37.86 | 35.80 | -0.35% | 10.35% | 69405 | 25694万 | 24.75 | 51.98 | -66.29 | 155 | 铜牛信息 | 2023-09-05 二 | 38.77 | 39.46 | 37.05 | 39.00 | 36.66 | -6.11% | 14.39% | 96499 | 36281万 | 24.84 | 52.17 | -66.52 | 156 | 铜牛信息 | 2023-09-04 一 | 38.34 | 38.20 | 39.46 | 39.52 | 37.70 | 3.30% | 14.97% | 100336 | 38891万 | 26.45 | 55.56 | -70.85 | 157 | 铜牛信息 | 2023-09-01 五 | 39.20 | 40.35 | 38.20 | 40.30 | 37.60 | -5.33% | 17.99% | 120590 | 46986万 | 25.61 | 53.79 | -68.59 | 158 | 铜牛信息 | 2023-08-31 四 | 38.82 | 40.12 | 40.35 | 42.24 | 37.98 | 0.57% | 29.10% | 195104 | 77917万 | 27.05 | 56.81 | -72.45 | 159 | 铜牛信息 | 2023-08-30 三 | 38.30 | 38.44 | 40.12 | 40.35 | 37.31 | 4.37% | 29.32% | 196551 | 76121万 | 26.9 | 56.49 | -75.38 | 160 | 铜牛信息 | 2023-08-29 二 | 34.80 | 35.50 | 38.44 | 38.99 | 34.38 | 8.28% | 25.46% | 170694 | 64493万 | 25.77 | 54.12 | -72.22 | 161 | 铜牛信息 | 2023-08-28 一 | 38.00 | 35.82 | 35.50 | 38.45 | 34.90 | -0.89% | 19.73% | 132270 | 48582万 | 23.8 | 49.98 | -66.7 | 162 | 铜牛信息 | 2023-08-25 五 | 37.69 | 37.62 | 35.82 | 39.60 | 35.45 | -4.78% | 23.14% | 155113 | 58361万 | 24.01 | 50.43 | -67.3 | 163 | 铜牛信息 | 2023-08-23 三 | 37.07 | 38.00 | 37.91 | 39.99 | 36.80 | -0.24% | 27.80% | 186399 | 71480万 | 25.41 | 53.38 | -71.23 | 164 | 铜牛信息 | 2023-08-22 二 | 36.80 | 35.71 | 38.00 | 38.25 | 35.71 | 6.41% | 24.85% | 166614 | 61321万 | 25.47 | 53.5 | -71.4 |
|
行情刷新 | 流通股东
|