| 股票名称 | 代码 300959 | 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 | 线上线下 | 2024-04-29 一 | 25.29 | 25.35 | 26.68 | 26.97 | 25.27 | 5.25% | 2.81% | 10774 | 2842万 | 10.23 | 21.66 | 222.25 | 2 | 线上线下 | 2024-04-26 五 | 24.90 | 24.90 | 25.35 | 25.48 | 24.65 | 1.81% | 2.24% | 8590 | 2166万 | 9.72 | 20.58 | 211.17 | 3 | 线上线下 | 2024-04-25 四 | 25.18 | 25.33 | 24.90 | 25.34 | 24.66 | -1.70% | 2.44% | 9343 | 2328万 | 9.55 | 20.21 | 207.42 | 4 | 线上线下 | 2024-04-24 三 | 24.13 | 24.35 | 25.33 | 25.38 | 24.10 | 4.02% | 3.65% | 14005 | 3509万 | 9.72 | 20.56 | 211 | 5 | 线上线下 | 2024-04-23 二 | 23.80 | 23.45 | 24.35 | 24.75 | 23.70 | 3.84% | 2.60% | 9975 | 2426万 | 9.34 | 19.77 | 53.61 | 6 | 线上线下 | 2024-04-22 一 | 23.41 | 23.73 | 23.45 | 23.88 | 22.75 | -1.18% | 1.20% | 4608 | 1076万 | 8.99 | 19.04 | 51.63 | 7 | 线上线下 | 2024-04-19 五 | 24.32 | 24.32 | 23.73 | 24.50 | 23.45 | -2.43% | 2.12% | 8135 | 1940万 | 9.1 | 19.26 | 52.24 | 8 | 线上线下 | 2024-04-18 四 | 24.50 | 24.52 | 24.32 | 24.92 | 24.02 | -0.82% | 1.92% | 7351 | 1798万 | 9.33 | 19.74 | 53.54 | 9 | 线上线下 | 2024-04-17 三 | 22.50 | 22.38 | 24.52 | 24.53 | 22.50 | 9.56% | 2.80% | 10746 | 2571万 | 9.4 | 19.91 | 53.98 | 10 | 线上线下 | 2024-04-16 二 | 24.41 | 24.77 | 22.38 | 24.73 | 22.31 | -9.65% | 2.47% | 9469 | 2169万 | 8.58 | 18.17 | 49.27 | 11 | 线上线下 | 2024-04-15 一 | 26.09 | 26.42 | 24.77 | 26.53 | 24.09 | -6.25% | 2.86% | 10988 | 2758万 | 9.5 | 20.11 | 54.53 | 12 | 线上线下 | 2024-04-12 五 | 26.47 | 26.46 | 26.42 | 26.96 | 26.33 | -0.15% | 1.52% | 5812 | 1551万 | 10.13 | 21.45 | 58.17 | 13 | 线上线下 | 2024-04-11 四 | 26.65 | 26.63 | 26.46 | 27.10 | 26.43 | -0.64% | 1.21% | 4636 | 1243万 | 10.15 | 21.48 | 58.26 | 14 | 线上线下 | 2024-04-10 三 | 27.49 | 27.55 | 26.63 | 27.49 | 26.50 | -3.34% | 1.82% | 6964 | 1870万 | 10.21 | 21.62 | 58.63 | 15 | 线上线下 | 2024-04-09 二 | 27.15 | 27.29 | 27.55 | 27.68 | 27.01 | 0.95% | 1.52% | 5822 | 1593万 | 10.57 | 22.37 | 60.65 | 16 | 线上线下 | 2024-04-08 一 | 28.35 | 28.17 | 27.29 | 28.43 | 27.27 | -3.12% | 1.90% | 7306 | 2016万 | 10.47 | 22.15 | 60.08 | 17 | 线上线下 | 2024-04-03 三 | 28.96 | 28.97 | 28.17 | 29.22 | 28.05 | -2.76% | 2.04% | 7806 | 2210万 | 10.8 | 22.87 | 62.02 | 18 | 线上线下 | 2024-04-02 二 | 29.20 | 29.18 | 28.97 | 29.29 | 28.65 | -0.72% | 1.92% | 7356 | 2130万 | 11.11 | 23.52 | 63.78 | 19 | 线上线下 | 2024-04-01 一 | 28.64 | 28.31 | 29.18 | 29.18 | 28.37 | 3.07% | 2.58% | 9907 | 2856万 | 11.19 | 23.69 | 64.24 | 20 | 线上线下 | 2024-03-29 五 | 28.00 | 28.03 | 28.31 | 28.43 | 27.70 | 1.00% | 2.30% | 8808 | 2476万 | 10.86 | 22.98 | 62.33 | 21 | 线上线下 | 2024-03-28 四 | 27.18 | 27.12 | 28.03 | 28.21 | 26.92 | 3.36% | 2.61% | 9995 | 2775万 | 10.75 | 22.75 | 61.71 | 22 | 线上线下 | 2024-03-27 三 | 28.37 | 28.37 | 27.12 | 28.51 | 27.10 | -4.41% | 2.30% | 8837 | 2444万 | 10.4 | 22.02 | 59.71 | 23 | 线上线下 | 2024-03-26 二 | 28.87 | 28.90 | 28.37 | 29.19 | 28.01 | -1.83% | 3.37% | 12909 | 3681万 | 10.88 | 23.03 | 62.46 | 24 | 线上线下 | 2024-03-25 一 | 29.64 | 29.72 | 28.90 | 30.33 | 28.86 | -2.76% | 4.45% | 17052 | 5051万 | 11.08 | 23.46 | 63.63 | 25 | 线上线下 | 2024-03-22 五 | 29.96 | 30.01 | 29.72 | 30.26 | 29.11 | -0.97% | 3.85% | 14779 | 4380万 | 11.4 | 24.13 | 65.43 | 26 | 线上线下 | 2024-03-21 四 | 30.58 | 30.57 | 30.01 | 30.82 | 29.69 | -1.83% | 4.14% | 15876 | 4788万 | 11.51 | 24.36 | 66.07 | 27 | 线上线下 | 2024-03-20 三 | 30.14 | 30.14 | 30.57 | 31.00 | 29.71 | 1.43% | 4.84% | 18579 | 5650万 | 11.73 | 24.82 | 67.3 | 28 | 线上线下 | 2024-03-19 二 | 29.10 | 29.27 | 30.14 | 30.90 | 28.89 | 2.97% | 7.41% | 28433 | 8610万 | 11.56 | 24.47 | 66.36 | 29 | 线上线下 | 2024-03-18 一 | 28.18 | 28.10 | 29.27 | 29.27 | 28.18 | 4.16% | 4.43% | 17006 | 4903万 | 11.23 | 23.76 | 64.44 | 30 | 线上线下 | 2024-03-15 五 | 27.76 | 27.92 | 28.10 | 28.20 | 27.45 | 0.64% | 2.48% | 9525 | 2650万 | 10.78 | 22.81 | 61.87 | 31 | 线上线下 | 2024-03-14 四 | 27.89 | 28.08 | 27.92 | 28.23 | 27.30 | -0.57% | 2.50% | 9575 | 2663万 | 10.71 | 22.67 | 61.47 | 32 | 线上线下 | 2024-03-08 五 | 28.60 | 26.80 | 27.67 | 28.67 | 27.21 | 3.25% | 4.15% | 15913 | 4416万 | 10.61 | 22.46 | 60.92 | 33 | 线上线下 | 2024-03-07 四 | 27.38 | 27.41 | 26.80 | 27.85 | 26.80 | -2.23% | 2.85% | 10948 | 2991万 | 10.28 | 21.76 | 59 | 34 | 线上线下 | 2024-03-06 三 | 27.13 | 27.06 | 27.41 | 27.70 | 26.70 | 1.29% | 2.69% | 10309 | 2801万 | 10.51 | 22.25 | 60.35 | 35 | 线上线下 | 2024-03-05 二 | 26.97 | 27.21 | 27.06 | 28.15 | 26.94 | -0.55% | 3.69% | 14138 | 3889万 | 10.38 | 21.97 | 59.58 | 36 | 线上线下 | 2024-03-04 一 | 27.35 | 27.40 | 27.21 | 27.68 | 26.58 | -0.69% | 2.88% | 11064 | 3002万 | 10.44 | 22.09 | 59.91 | 37 | 线上线下 | 2024-03-01 五 | 26.70 | 26.80 | 27.40 | 27.68 | 26.65 | 2.24% | 4.24% | 16244 | 4426万 | 10.51 | 22.24 | 60.32 | 38 | 线上线下 | 2024-02-29 四 | 25.57 | 25.57 | 26.80 | 26.90 | 25.42 | 4.81% | 4.05% | 15550 | 4121万 | 10.28 | 21.76 | 59 | 39 | 线上线下 | 2024-02-28 三 | 28.40 | 28.41 | 25.57 | 28.89 | 25.54 | -10.00% | 6.57% | 25210 | 6909万 | 9.81 | 20.76 | 56.3 | 40 | 线上线下 | 2024-02-27 二 | 27.45 | 27.76 | 28.41 | 28.45 | 27.19 | 2.34% | 4.30% | 16498 | 4601万 | 10.9 | 23.06 | 62.55 | 41 | 线上线下 | 2024-02-26 一 | 27.94 | 27.96 | 27.76 | 27.94 | 26.67 | -0.72% | 6.13% | 23505 | 6427万 | 10.65 | 22.54 | 61.12 | 42 | 线上线下 | 2024-02-23 五 | 25.94 | 25.88 | 27.96 | 28.02 | 25.94 | 8.04% | 6.76% | 25931 | 7086万 | 10.72 | 22.7 | 61.56 | 43 | 线上线下 | 2024-02-22 四 | 24.67 | 24.70 | 25.88 | 25.92 | 24.67 | 4.78% | 3.46% | 13286 | 3391万 | 9.93 | 21.01 | 56.98 | 44 | 线上线下 | 2024-02-21 三 | 24.13 | 24.38 | 24.70 | 25.54 | 23.90 | 1.31% | 3.83% | 14679 | 3651万 | 9.47 | 20.05 | 54.38 | 45 | 线上线下 | 2024-02-20 二 | 23.57 | 23.69 | 24.38 | 24.49 | 23.10 | 2.91% | 3.27% | 12529 | 2993万 | 9.35 | 19.79 | 53.68 | 46 | 线上线下 | 2024-02-19 一 | 22.54 | 22.40 | 23.69 | 24.40 | 22.54 | 5.76% | 4.65% | 17854 | 4231万 | 9.09 | 19.23 | 52.16 | 47 | 线上线下 | 2024-02-08 四 | 19.54 | 19.54 | 22.40 | 22.40 | 19.04 | 14.64% | 5.25% | 20127 | 4188万 | 8.59 | 18.18 | 49.32 | 48 | 线上线下 | 2024-02-07 三 | 21.36 | 21.60 | 19.54 | 21.56 | 19.40 | -9.54% | 4.48% | 17184 | 3491万 | 7.49 | 15.86 | 43.02 | 49 | 线上线下 | 2024-02-06 二 | 21.08 | 21.10 | 21.60 | 21.85 | 18.67 | 2.37% | 4.55% | 17433 | 3504万 | 8.28 | 17.54 | 47.56 | 50 | 线上线下 | 2024-02-05 一 | 24.69 | 25.07 | 21.10 | 25.00 | 20.33 | -15.84% | 4.73% | 18143 | 3968万 | 8.09 | 17.13 | 46.45 | 51 | 线上线下 | 2024-02-02 五 | 26.61 | 26.49 | 25.07 | 27.24 | 24.27 | -5.36% | 2.57% | 9562 | 2477万 | 9.32 | 20.06 | 54.39 | 52 | 线上线下 | 2024-02-01 四 | 26.81 | 27.09 | 26.49 | 27.10 | 25.81 | -2.21% | 2.81% | 10459 | 2769万 | 9.85 | 21.19 | 57.47 | 53 | 线上线下 | 2024-01-31 三 | 28.56 | 28.98 | 27.09 | 29.22 | 27.00 | -6.52% | 2.76% | 10272 | 2870万 | 10.07 | 21.67 | 58.77 | 54 | 线上线下 | 2024-01-30 二 | 29.78 | 30.22 | 28.98 | 30.25 | 28.80 | -4.10% | 1.62% | 6035 | 1782万 | 10.77 | 23.18 | 62.88 | 55 | 线上线下 | 2024-01-29 一 | 31.05 | 31.25 | 30.22 | 31.49 | 30.03 | -3.30% | 2.74% | 10168 | 3094万 | 11.23 | 24.18 | 65.57 | 56 | 线上线下 | 2024-01-26 五 | 31.30 | 31.23 | 31.25 | 31.80 | 30.96 | 0.06% | 2.34% | 8696 | 2728万 | 11.62 | 25 | 67.8 | 57 | 线上线下 | 2024-01-25 四 | 29.67 | 29.77 | 31.23 | 31.37 | 29.29 | 4.90% | 3.03% | 11272 | 3457万 | 11.61 | 24.98 | 67.76 | 58 | 线上线下 | 2024-01-24 三 | 29.18 | 29.18 | 29.77 | 30.19 | 28.61 | 2.02% | 2.50% | 9305 | 2744万 | 11.07 | 23.82 | 64.59 | 59 | 线上线下 | 2024-01-23 二 | 29.38 | 29.33 | 29.18 | 29.99 | 28.86 | -0.51% | 2.39% | 8892 | 2599万 | 10.85 | 23.34 | 63.31 | 60 | 线上线下 | 2024-01-22 一 | 31.74 | 31.74 | 29.33 | 31.84 | 29.05 | -7.59% | 2.46% | 9139 | 2773万 | 10.9 | 23.46 | 63.63 | 61 | 线上线下 | 2024-01-19 五 | 31.90 | 32.06 | 31.74 | 32.30 | 31.74 | -1.00% | 1.49% | 5537 | 1768万 | 11.8 | 25.39 | 68.86 | 62 | 线上线下 | 2024-01-18 四 | 32.30 | 32.25 | 32.06 | 32.45 | 31.25 | -0.59% | 2.26% | 8399 | 2663万 | 11.92 | 25.65 | 69.56 | 63 | 线上线下 | 2024-01-17 三 | 32.75 | 32.73 | 32.25 | 33.11 | 32.18 | -1.47% | 1.42% | 5272 | 1725万 | 11.99 | 25.8 | 69.97 | 64 | 线上线下 | 2024-01-16 二 | 33.24 | 33.24 | 32.73 | 33.24 | 32.20 | -1.53% | 2.57% | 9566 | 3115万 | 12.17 | 26.18 | 71.01 | 65 | 线上线下 | 2024-01-15 一 | 33.45 | 33.45 | 33.24 | 33.67 | 33.03 | -0.63% | 1.07% | 3977 | 1324万 | 12.36 | 26.59 | 72.12 | 66 | 线上线下 | 2024-01-12 五 | 33.89 | 34.06 | 33.45 | 34.15 | 33.38 | -1.79% | 1.57% | 5831 | 1968万 | 12.44 | 26.76 | 72.57 | 67 | 线上线下 | 2024-01-11 四 | 33.20 | 33.15 | 34.06 | 34.20 | 33.20 | 2.75% | 2.11% | 7862 | 2654万 | 12.66 | 27.25 | 73.9 | 68 | 线上线下 | 2024-01-10 三 | 33.89 | 34.06 | 33.15 | 33.97 | 33.00 | -2.67% | 1.99% | 7399 | 2472万 | 12.32 | 26.52 | 71.92 | 69 | 线上线下 | 2024-01-09 二 | 34.20 | 33.94 | 34.06 | 34.74 | 33.94 | 0.35% | 1.38% | 5144 | 1760万 | 12.66 | 27.25 | 73.9 | 70 | 线上线下 | 2024-01-08 一 | 34.18 | 34.15 | 33.94 | 34.48 | 33.71 | -0.61% | 2.14% | 7946 | 2713万 | 12.62 | 27.15 | 73.64 | 71 | 线上线下 | 2024-01-05 五 | 35.07 | 35.00 | 34.15 | 35.30 | 33.93 | -2.43% | 2.69% | 10004 | 3458万 | 12.7 | 27.32 | 74.09 | 72 | 线上线下 | 2024-01-04 四 | 34.95 | 34.90 | 35.00 | 35.38 | 34.30 | 0.29% | 2.40% | 8928 | 3127万 | 13.01 | 28 | 75.94 | 73 | 线上线下 | 2024-01-03 三 | 35.21 | 35.43 | 34.90 | 35.50 | 34.55 | -1.50% | 3.05% | 11343 | 3961万 | 12.97 | 27.92 | 75.72 | 74 | 线上线下 | 2024-01-02 二 | 36.03 | 36.00 | 35.43 | 36.13 | 35.35 | -1.58% | 3.46% | 12872 | 4585万 | 13.17 | 28.34 | 76.87 | 75 | 线上线下 | 2023-12-29 五 | 35.50 | 35.53 | 36.00 | 36.21 | 35.21 | 1.32% | 2.93% | 10896 | 3919万 | 13.38 | 28.8 | 78.11 | 76 | 线上线下 | 2023-12-28 四 | 34.97 | 35.09 | 35.53 | 35.73 | 34.50 | 1.25% | 3.08% | 11460 | 4040万 | 13.21 | 28.42 | 77.09 | 77 | 线上线下 | 2023-12-27 三 | 34.85 | 34.85 | 35.09 | 35.28 | 34.68 | 0.69% | 1.87% | 6952 | 2433万 | 13.04 | 28.07 | 76.13 | 78 | 线上线下 | 2023-12-26 二 | 35.52 | 35.49 | 34.85 | 35.80 | 34.66 | -1.80% | 2.30% | 8542 | 2987万 | 12.96 | 27.88 | 75.61 | 79 | 线上线下 | 2023-12-25 一 | 35.81 | 35.81 | 35.49 | 36.20 | 34.83 | -0.89% | 2.71% | 10072 | 3554万 | 13.19 | 28.39 | 77 | 80 | 线上线下 | 2023-12-22 五 | 36.87 | 36.94 | 35.81 | 37.26 | 35.59 | -3.06% | 5.02% | 18648 | 6728万 | 13.31 | 28.65 | 77.69 | 81 | 线上线下 | 2023-12-21 四 | 37.09 | 36.54 | 36.94 | 37.09 | 35.80 | 1.09% | 3.68% | 13699 | 5006万 | 13.73 | 29.55 | 80.15 | 82 | 线上线下 | 2023-12-20 三 | 36.80 | 36.80 | 36.54 | 37.37 | 36.54 | -0.71% | 2.99% | 11124 | 4109万 | 13.58 | 29.23 | 79.28 | 83 | 线上线下 | 2023-12-19 二 | 36.50 | 36.26 | 36.80 | 37.05 | 36.26 | 1.49% | 2.69% | 10018 | 3678万 | 13.68 | 29.44 | 79.84 | 84 | 线上线下 | 2023-12-18 一 | 37.33 | 37.44 | 36.26 | 37.62 | 36.12 | -3.15% | 4.13% | 15352 | 5638万 | 13.48 | 29.01 | 78.67 | 85 | 线上线下 | 2023-12-15 五 | 38.10 | 38.09 | 37.44 | 38.36 | 36.95 | -1.71% | 5.30% | 19702 | 7394万 | 13.92 | 29.95 | 81.23 | 86 | 线上线下 | 2023-12-14 四 | 37.62 | 37.55 | 38.09 | 39.45 | 37.62 | 1.44% | 6.89% | 25618 | 9882万 | 14.16 | 30.47 | 82.64 | 87 | 线上线下 | 2023-12-13 三 | 38.27 | 38.35 | 37.55 | 38.50 | 37.33 | -2.09% | 3.98% | 14803 | 5610万 | 13.96 | 30.04 | 81.47 | 88 | 线上线下 | 2023-12-12 二 | 38.12 | 38.09 | 38.35 | 39.07 | 38.03 | 0.68% | 5.06% | 18805 | 7236万 | 14.26 | 30.68 | 83.2 | 89 | 线上线下 | 2023-12-11 一 | 37.57 | 37.80 | 38.09 | 38.10 | 37.11 | 0.77% | 4.55% | 16901 | 6361万 | 14.16 | 30.47 | 82.64 | 90 | 线上线下 | 2023-12-08 五 | 38.43 | 38.28 | 37.80 | 38.64 | 37.63 | -1.25% | 4.56% | 16961 | 6438万 | 14.05 | 30.24 | 82.01 | 91 | 线上线下 | 2023-12-07 四 | 38.05 | 38.19 | 38.28 | 38.70 | 37.87 | 0.24% | 4.63% | 17204 | 6596万 | 14.23 | 30.62 | 83.05 | 92 | 线上线下 | 2023-12-06 三 | 37.75 | 37.86 | 38.19 | 38.52 | 37.25 | 0.87% | 5.77% | 21442 | 8120万 | 14.2 | 30.55 | 82.86 | 93 | 线上线下 | 2023-12-05 二 | 39.49 | 39.40 | 37.86 | 39.76 | 37.84 | -3.91% | 5.49% | 20425 | 7847万 | 14.07 | 30.29 | 82.14 | 94 | 线上线下 | 2023-12-04 一 | 39.60 | 39.84 | 39.40 | 40.97 | 39.34 | -1.10% | 7.76% | 28843 | 11517万 | 14.65 | 31.52 | 85.48 | 95 | 线上线下 | 2023-12-01 五 | 37.33 | 37.33 | 39.84 | 39.94 | 37.31 | 6.72% | 12.13% | 45087 | 17706万 | 14.81 | 31.87 | 86.44 | 96 | 线上线下 | 2023-11-30 四 | 37.74 | 37.99 | 37.33 | 38.19 | 36.77 | -1.74% | 3.47% | 12908 | 4816万 | 13.88 | 29.86 | 80.99 | 97 | 线上线下 | 2023-11-29 三 | 37.80 | 37.75 | 37.99 | 38.68 | 37.51 | 0.64% | 3.82% | 14191 | 5405万 | 14.12 | 30.39 | 82.42 | 98 | 线上线下 | 2023-11-28 二 | 37.34 | 37.28 | 37.75 | 38.30 | 36.70 | 1.26% | 4.67% | 17375 | 6552万 | 14.03 | 30.2 | 81.9 | 99 | 线上线下 | 2023-11-27 一 | 37.60 | 37.60 | 37.28 | 37.89 | 37.08 | -0.85% | 4.49% | 16708 | 6245万 | 13.86 | 29.82 | 80.88 | 100 | 线上线下 | 2023-11-24 五 | 39.19 | 39.16 | 37.60 | 39.30 | 37.28 | -3.98% | 9.41% | 34964 | 13247万 | 13.98 | 30.08 | 81.58 | 101 | 线上线下 | 2023-11-23 四 | 40.02 | 40.15 | 39.16 | 40.10 | 38.29 | -2.47% | 11.85% | 44040 | 17182万 | 14.56 | 31.33 | 84.96 | 102 | 线上线下 | 2023-11-22 三 | 38.18 | 38.33 | 40.15 | 42.30 | 38.18 | 4.75% | 18.67% | 69399 | 28005万 | 14.93 | 32.12 | 87.11 | 103 | 线上线下 | 2023-11-21 二 | 38.84 | 38.83 | 38.33 | 38.94 | 38.03 | -1.29% | 5.05% | 18763 | 7209万 | 14.25 | 30.66 | 83.16 | 104 | 线上线下 | 2023-11-20 一 | 39.43 | 39.82 | 38.83 | 39.90 | 38.56 | -2.49% | 8.45% | 31403 | 12223万 | 14.44 | 31.06 | 84.25 | 105 | 线上线下 | 2023-11-17 五 | 39.50 | 39.11 | 39.82 | 41.06 | 39.10 | 1.82% | 10.61% | 39448 | 15831万 | 14.8 | 31.86 | 86.39 | 106 | 线上线下 | 2023-11-16 四 | 38.42 | 38.70 | 39.11 | 39.63 | 38.42 | 1.06% | 5.60% | 20800 | 8144万 | 14.54 | 31.29 | 84.85 | 107 | 线上线下 | 2023-11-15 三 | 38.95 | 38.89 | 38.70 | 39.33 | 38.65 | -0.49% | 3.58% | 13318 | 5183万 | 14.39 | 30.96 | 83.96 | 108 | 线上线下 | 2023-11-14 二 | 38.50 | 38.57 | 38.89 | 39.13 | 38.22 | 0.83% | 3.71% | 13797 | 5358万 | 14.46 | 31.11 | 84.38 | 109 | 线上线下 | 2023-11-13 一 | 38.12 | 38.00 | 38.57 | 39.01 | 37.93 | 1.50% | 5.28% | 19613 | 7552万 | 14.34 | 30.86 | 83.68 | 110 | 线上线下 | 2023-11-10 五 | 38.00 | 38.21 | 38.00 | 39.38 | 37.37 | -0.55% | 6.95% | 25832 | 9878万 | 14.13 | 30.4 | 82.44 | 111 | 线上线下 | 2023-11-09 四 | 37.89 | 38.04 | 38.21 | 39.50 | 37.85 | 0.45% | 6.35% | 23601 | 9098万 | 14.2 | 30.57 | 82.9 | 112 | 线上线下 | 2023-11-08 三 | 37.25 | 37.41 | 38.04 | 38.46 | 37.25 | 1.68% | 4.98% | 18522 | 7043万 | 14.14 | 30.43 | 82.53 | 113 | 线上线下 | 2023-11-07 二 | 37.46 | 37.49 | 37.41 | 37.55 | 37.04 | -0.21% | 3.81% | 14147 | 5271万 | 13.91 | 29.93 | 81.16 | 114 | 线上线下 | 2023-11-06 一 | 36.20 | 36.05 | 37.49 | 37.50 | 36.05 | 3.99% | 6.14% | 22827 | 8460万 | 13.94 | 29.99 | 81.34 | 115 | 线上线下 | 2023-11-03 五 | 35.65 | 35.44 | 36.05 | 36.26 | 35.49 | 1.72% | 3.02% | 11233 | 4041万 | 13.4 | 28.84 | 78.21 | 116 | 线上线下 | 2023-11-02 四 | 35.80 | 35.97 | 35.44 | 36.68 | 35.41 | -1.47% | 3.58% | 13314 | 4780万 | 13.17 | 28.35 | 76.89 | 117 | 线上线下 | 2023-11-01 三 | 35.70 | 35.70 | 35.97 | 36.80 | 35.42 | 0.76% | 4.39% | 16314 | 5908万 | 13.37 | 28.78 | 78.04 | 118 | 线上线下 | 2023-10-31 二 | 35.98 | 36.23 | 35.70 | 36.50 | 35.18 | -1.46% | 3.59% | 13329 | 4756万 | 13.27 | 28.56 | 77.45 | 119 | 线上线下 | 2023-10-30 一 | 35.40 | 35.83 | 36.23 | 36.31 | 35.06 | 1.12% | 5.08% | 18869 | 6759万 | 13.47 | 28.98 | 78.6 | 120 | 线上线下 | 2023-10-27 五 | 35.70 | 35.70 | 35.83 | 36.16 | 34.86 | 0.36% | 4.10% | 15256 | 5406万 | 13.32 | 28.66 | 77.74 | 121 | 线上线下 | 2023-10-26 四 | 36.01 | 35.95 | 35.70 | 36.30 | 35.56 | -0.70% | 3.78% | 14039 | 5036万 | 13.27 | 28.56 | 77.45 | 122 | 线上线下 | 2023-10-25 三 | 36.69 | 36.82 | 35.95 | 36.95 | 35.47 | -2.36% | 5.51% | 20468 | 7393万 | 13.36 | 28.76 | 78 | 123 | 线上线下 | 2023-10-24 二 | 34.75 | 34.75 | 36.82 | 36.98 | 34.12 | 5.96% | 7.03% | 26128 | 9461万 | 13.69 | 29.46 | 79.88 | 124 | 线上线下 | 2023-10-23 一 | 36.70 | 36.67 | 34.75 | 36.70 | 34.38 | -5.24% | 6.38% | 23713 | 8338万 | 12.92 | 27.8 | 62.51 | 125 | 线上线下 | 2023-10-20 五 | 38.50 | 38.70 | 36.67 | 39.37 | 36.16 | -5.25% | 9.50% | 35321 | 13106万 | 13.63 | 29.34 | 65.96 | 126 | 线上线下 | 2023-10-19 四 | 39.02 | 39.30 | 38.70 | 40.33 | 38.62 | -1.53% | 6.61% | 24575 | 9625万 | 14.39 | 30.96 | 69.62 | 127 | 线上线下 | 2023-10-18 三 | 39.77 | 40.27 | 39.30 | 39.99 | 39.06 | -2.41% | 8.69% | 32291 | 12725万 | 14.61 | 31.44 | 70.69 | 128 | 线上线下 | 2023-10-17 二 | 37.01 | 36.91 | 40.27 | 40.87 | 36.91 | 9.10% | 15.61% | 58013 | 22908万 | 14.97 | 32.22 | 72.44 | 129 | 线上线下 | 2023-10-16 一 | 37.32 | 37.39 | 36.91 | 37.54 | 36.61 | -1.28% | 2.69% | 10000 | 3685万 | 13.72 | 29.53 | 66.4 | 130 | 线上线下 | 2023-10-13 五 | 38.23 | 38.23 | 37.39 | 38.38 | 37.36 | -2.20% | 4.02% | 14941 | 5624万 | 13.9 | 29.91 | 67.26 | 131 | 线上线下 | 2023-10-12 四 | 39.19 | 38.99 | 38.23 | 39.63 | 38.21 | -1.95% | 5.23% | 19432 | 7528万 | 14.21 | 30.58 | 68.77 | 132 | 线上线下 | 2023-10-11 三 | 38.41 | 38.48 | 38.99 | 39.44 | 38.08 | 1.33% | 5.50% | 20454 | 7952万 | 14.49 | 31.19 | 70.14 | 133 | 线上线下 | 2023-10-10 二 | 38.80 | 38.23 | 38.48 | 39.00 | 38.18 | 0.65% | 4.84% | 17999 | 6931万 | 14.31 | 30.78 | 69.22 | 134 | 线上线下 | 2023-10-09 一 | 38.30 | 38.35 | 38.23 | 38.62 | 37.85 | -0.31% | 3.96% | 14736 | 5631万 | 14.21 | 30.58 | 68.77 | 135 | 线上线下 | 2023-09-28 四 | 38.68 | 38.28 | 38.35 | 39.22 | 38.20 | 0.18% | 3.93% | 14622 | 5647万 | 14.26 | 30.68 | 68.99 | 136 | 线上线下 | 2023-09-27 三 | 39.02 | 39.15 | 38.28 | 39.33 | 38.26 | -2.22% | 3.84% | 14289 | 5512万 | 14.23 | 30.62 | 68.86 | 137 | 线上线下 | 2023-09-26 二 | 39.43 | 39.53 | 39.15 | 40.30 | 38.88 | -0.96% | 5.54% | 20610 | 8106万 | 14.55 | 31.32 | 70.42 | 138 | 线上线下 | 2023-09-25 一 | 39.10 | 39.30 | 39.53 | 39.85 | 38.99 | 0.59% | 7.60% | 28240 | 11137万 | 14.7 | 31.62 | 71.11 | 139 | 线上线下 | 2023-09-22 五 | 35.47 | 35.60 | 39.30 | 39.60 | 35.26 | 10.39% | 11.23% | 41761 | 15839万 | 14.61 | 31.44 | 70.69 | 140 | 线上线下 | 2023-09-21 四 | 35.29 | 35.28 | 35.60 | 36.18 | 35.20 | 0.91% | 2.78% | 10336 | 3685万 | 13.23 | 28.48 | 64.04 | 141 | 线上线下 | 2023-09-20 三 | 35.66 | 35.62 | 35.28 | 36.10 | 35.19 | -0.95% | 2.91% | 10825 | 3852万 | 13.12 | 28.22 | 63.46 | 142 | 线上线下 | 2023-09-19 二 | 36.85 | 36.90 | 35.62 | 36.93 | 35.60 | -3.47% | 5.37% | 19951 | 7164万 | 13.24 | 28.5 | 64.07 | 143 | 线上线下 | 2023-09-18 一 | 38.38 | 38.69 | 36.90 | 38.76 | 36.80 | -4.63% | 8.48% | 31529 | 11774万 | 13.72 | 29.52 | 66.38 | 144 | 线上线下 | 2023-09-15 五 | 39.30 | 40.01 | 38.69 | 40.44 | 38.32 | -3.30% | 10.39% | 38610 | 15184万 | 14.38 | 30.95 | 69.6 | 145 | 线上线下 | 2023-09-14 四 | 37.68 | 37.77 | 40.01 | 40.98 | 37.68 | 5.93% | 16.21% | 60279 | 24048万 | 14.87 | 32.01 | 71.97 | 146 | 线上线下 | 2023-09-13 三 | 38.28 | 38.35 | 37.77 | 38.56 | 37.30 | -1.51% | 3.46% | 12864 | 4863万 | 14.04 | 30.22 | 67.94 | 147 | 线上线下 | 2023-09-12 二 | 39.06 | 39.07 | 38.35 | 39.06 | 38.31 | -1.84% | 3.35% | 12455 | 4795万 | 14.26 | 30.68 | 68.99 | 148 | 线上线下 | 2023-09-11 一 | 39.40 | 39.40 | 39.07 | 39.60 | 38.51 | -0.84% | 5.42% | 20135 | 7836万 | 14.52 | 31.26 | 70.28 | 149 | 线上线下 | 2023-09-08 五 | 38.69 | 39.00 | 39.40 | 39.79 | 38.20 | 1.03% | 6.38% | 23703 | 9279万 | 14.65 | 31.52 | 70.87 | 150 | 线上线下 | 2023-09-07 四 | 38.60 | 38.94 | 39.00 | 39.55 | 38.50 | 0.15% | 5.67% | 21089 | 8240万 | 14.5 | 31.2 | 70.15 | 151 | 线上线下 | 2023-09-06 三 | 38.51 | 38.16 | 38.94 | 38.97 | 37.50 | 2.04% | 4.42% | 16448 | 6329万 | 14.48 | 31.15 | 70.05 | 152 | 线上线下 | 2023-09-05 二 | 38.35 | 38.56 | 38.16 | 39.10 | 37.93 | -1.04% | 4.04% | 15025 | 5781万 | 14.19 | 30.53 | 68.64 | 153 | 线上线下 | 2023-09-04 一 | 37.99 | 37.80 | 38.56 | 38.63 | 37.30 | 2.01% | 5.25% | 19520 | 7427万 | 14.33 | 30.85 | 69.36 | 154 | 线上线下 | 2023-09-01 五 | 38.41 | 38.49 | 37.80 | 38.70 | 37.59 | -1.79% | 4.09% | 15211 | 5765万 | 14.05 | 30.24 | 68 | 155 | 线上线下 | 2023-08-31 四 | 38.49 | 38.68 | 38.49 | 38.83 | 38.00 | -0.49% | 4.98% | 18523 | 7116万 | 14.31 | 30.79 | 69.24 | 156 | 线上线下 | 2023-08-30 三 | 36.69 | 36.58 | 38.68 | 39.60 | 36.69 | 5.74% | 10.29% | 38251 | 14794万 | 14.38 | 30.94 | 69.58 | 157 | 线上线下 | 2023-08-29 二 | 33.98 | 34.57 | 36.58 | 37.31 | 33.70 | 5.81% | 9.05% | 33656 | 12177万 | 13.6 | 29.26 | 65.8 | 158 | 线上线下 | 2023-08-28 一 | 39.63 | 37.80 | 34.57 | 40.63 | 34.24 | -8.54% | 12.25% | 45523 | 16752万 | 12.85 | 27.66 | 62.19 | 159 | 线上线下 | 2023-08-25 五 | 38.30 | 38.90 | 37.80 | 39.50 | 37.20 | -2.83% | 8.76% | 32579 | 12493万 | 14.05 | 30.24 | 68 | 160 | 线上线下 | 2023-08-23 三 | 38.40 | 38.76 | 39.01 | 40.20 | 38.11 | 0.64% | 13.48% | 50125 | 19633万 | 14.5 | 31.21 | 68.48 | 161 | 线上线下 | 2023-08-22 二 | 36.56 | 36.16 | 38.76 | 38.95 | 36.50 | 7.19% | 10.99% | 40859 | 15531万 | 14.41 | 31.01 | 68.04 |
|
行情刷新 | 流通股东
|