| 股票名称 | 代码 300987 | 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 | 川网传媒 | 2024-05-17 五 | 13.58 | 13.63 | 13.76 | 13.76 | 13.42 | 0.95% | 1.10% | 19130 | 2606万 | 23.86 | 23.86 | 88.09 | 2 | 川网传媒 | 2024-05-16 四 | 13.61 | 13.60 | 13.63 | 13.86 | 13.60 | 0.22% | 1.68% | 29081 | 3996万 | 23.63 | 23.63 | 87.26 | 3 | 川网传媒 | 2024-05-15 三 | 13.70 | 13.83 | 13.60 | 14.15 | 13.60 | -1.66% | 1.62% | 28099 | 3886万 | 23.58 | 23.58 | 87.06 | 4 | 川网传媒 | 2024-05-14 二 | 13.51 | 13.40 | 13.83 | 13.87 | 13.51 | 3.21% | 1.74% | 30173 | 4139万 | 23.98 | 23.98 | 88.54 | 5 | 川网传媒 | 2024-05-13 一 | 13.60 | 13.70 | 13.40 | 13.64 | 13.17 | -2.19% | 1.53% | 26588 | 3567万 | 23.23 | 23.23 | 85.78 | 6 | 川网传媒 | 2024-05-10 五 | 13.92 | 14.00 | 13.70 | 14.19 | 13.59 | -2.14% | 4.33% | 41313 | 5698万 | 13.07 | 23.75 | 87.7 | 7 | 川网传媒 | 2024-05-09 四 | 14.20 | 13.82 | 14.00 | 14.45 | 13.96 | 1.30% | 4.87% | 46416 | 6563万 | 13.35 | 24.27 | 89.63 | 8 | 川网传媒 | 2024-05-08 三 | 14.45 | 14.51 | 13.82 | 14.50 | 13.82 | -4.76% | 5.70% | 54369 | 7643万 | 13.18 | 23.96 | 88.47 | 9 | 川网传媒 | 2024-05-07 二 | 15.45 | 14.35 | 14.51 | 15.45 | 14.45 | 1.11% | 7.92% | 75538 | 11152万 | 13.84 | 25.16 | 92.89 | 10 | 川网传媒 | 2024-05-06 一 | 14.31 | 14.18 | 14.35 | 14.43 | 14.11 | 1.20% | 3.84% | 36650 | 5229万 | 13.69 | 24.88 | 91.87 | 11 | 川网传媒 | 2024-04-30 二 | 14.44 | 14.46 | 14.18 | 14.49 | 13.92 | -1.94% | 3.55% | 33898 | 4808万 | 13.52 | 24.58 | 90.78 | 12 | 川网传媒 | 2024-04-29 一 | 13.96 | 14.09 | 14.46 | 14.46 | 13.91 | 2.63% | 4.50% | 42927 | 6135万 | 13.79 | 25.07 | 92.57 | 13 | 川网传媒 | 2024-04-26 五 | 13.78 | 13.80 | 14.09 | 14.20 | 13.77 | 2.10% | 3.17% | 30244 | 4253万 | 13.44 | 24.43 | 77.98 | 14 | 川网传媒 | 2024-04-25 四 | 13.72 | 13.87 | 13.80 | 13.90 | 13.62 | -0.50% | 2.52% | 24011 | 3309万 | 13.16 | 23.92 | 76.38 | 15 | 川网传媒 | 2024-04-24 三 | 13.29 | 13.32 | 13.87 | 13.92 | 13.29 | 4.13% | 3.70% | 35325 | 4839万 | 13.23 | 24.05 | 76.77 | 16 | 川网传媒 | 2024-04-23 二 | 13.14 | 13.02 | 13.32 | 13.45 | 13.14 | 2.30% | 2.76% | 26309 | 3508万 | 12.7 | 23.09 | 73.72 | 17 | 川网传媒 | 2024-04-22 一 | 13.02 | 13.15 | 13.02 | 13.20 | 12.64 | -0.99% | 2.36% | 22469 | 2909万 | 12.42 | 22.57 | 72.06 | 18 | 川网传媒 | 2024-04-19 五 | 13.31 | 13.49 | 13.15 | 13.53 | 13.10 | -2.52% | 2.67% | 25434 | 3372万 | 12.54 | 22.8 | 72.78 | 19 | 川网传媒 | 2024-04-18 四 | 13.54 | 13.53 | 13.49 | 13.85 | 13.00 | -0.30% | 4.77% | 45455 | 6122万 | 12.87 | 23.39 | 74.66 | 20 | 川网传媒 | 2024-04-17 三 | 12.81 | 12.52 | 13.53 | 13.56 | 12.80 | 8.07% | 5.24% | 49960 | 6664万 | 12.9 | 23.46 | 74.88 | 21 | 川网传媒 | 2024-04-16 二 | 13.47 | 13.48 | 12.52 | 13.47 | 12.13 | -7.12% | 5.30% | 50514 | 6379万 | 11.94 | 21.71 | 69.29 | 22 | 川网传媒 | 2024-04-15 一 | 14.01 | 14.17 | 13.48 | 14.29 | 13.20 | -4.87% | 4.81% | 45882 | 6241万 | 12.86 | 23.37 | 74.61 | 23 | 川网传媒 | 2024-04-12 五 | 14.46 | 14.59 | 14.17 | 14.64 | 14.09 | -2.88% | 4.12% | 39259 | 5630万 | 13.51 | 24.57 | 78.43 | 24 | 川网传媒 | 2024-04-11 四 | 13.95 | 14.03 | 14.59 | 14.78 | 13.95 | 3.99% | 5.88% | 56115 | 8163万 | 13.91 | 25.29 | 80.75 | 25 | 川网传媒 | 2024-04-10 三 | 14.47 | 14.56 | 14.03 | 14.49 | 13.81 | -3.64% | 4.22% | 40243 | 5677万 | 13.38 | 24.32 | 77.65 | 26 | 川网传媒 | 2024-04-09 二 | 14.25 | 14.17 | 14.56 | 14.62 | 14.10 | 2.75% | 3.46% | 33017 | 4748万 | 13.89 | 25.24 | 86.6 | 27 | 川网传媒 | 2024-04-08 一 | 14.70 | 14.69 | 14.17 | 14.81 | 14.16 | -3.54% | 4.67% | 44502 | 6367万 | 13.51 | 24.57 | 84.28 | 28 | 川网传媒 | 2024-04-03 三 | 15.50 | 15.50 | 14.69 | 15.53 | 14.59 | -5.23% | 6.30% | 60076 | 8915万 | 14.01 | 25.47 | 87.37 | 29 | 川网传媒 | 2024-04-02 二 | 16.05 | 16.22 | 15.50 | 16.09 | 15.35 | -4.44% | 7.15% | 68185 | 10652万 | 14.78 | 26.87 | 92.19 | 30 | 川网传媒 | 2024-04-01 一 | 15.90 | 15.88 | 16.22 | 16.22 | 15.79 | 2.14% | 6.63% | 63231 | 10141万 | 15.47 | 28.12 | 96.47 | 31 | 川网传媒 | 2024-03-29 五 | 16.01 | 16.33 | 15.88 | 16.17 | 15.53 | -2.76% | 6.46% | 61565 | 9763万 | 15.14 | 27.53 | 94.45 | 32 | 川网传媒 | 2024-03-28 四 | 15.98 | 15.63 | 16.33 | 16.33 | 15.66 | 4.48% | 8.55% | 81549 | 13077万 | 15.57 | 28.31 | 97.12 | 33 | 川网传媒 | 2024-03-27 三 | 15.83 | 15.86 | 15.63 | 16.24 | 15.36 | -1.45% | 8.76% | 83541 | 13213万 | 14.91 | 27.1 | 92.96 | 34 | 川网传媒 | 2024-03-26 二 | 16.13 | 16.26 | 15.86 | 16.60 | 15.60 | -2.46% | 8.33% | 79442 | 12741万 | 15.13 | 27.5 | 94.33 | 35 | 川网传媒 | 2024-03-25 一 | 17.25 | 17.80 | 16.26 | 17.70 | 16.19 | -8.65% | 14.42% | 137558 | 23207万 | 15.51 | 28.19 | 96.71 | 36 | 川网传媒 | 2024-03-22 五 | 16.71 | 17.27 | 17.80 | 18.44 | 16.44 | 3.07% | 23.13% | 220591 | 38160万 | 16.98 | 30.86 | 105.87 | 37 | 川网传媒 | 2024-03-21 四 | 17.20 | 16.48 | 17.27 | 18.67 | 16.85 | 4.79% | 21.20% | 202186 | 35377万 | 16.47 | 29.94 | 102.71 | 38 | 川网传媒 | 2024-03-20 三 | 15.89 | 15.96 | 16.48 | 16.63 | 15.88 | 3.26% | 11.58% | 110427 | 18066万 | 15.72 | 28.57 | 98.02 | 39 | 川网传媒 | 2024-03-19 二 | 15.75 | 15.78 | 15.96 | 16.35 | 15.58 | 1.14% | 9.99% | 95236 | 15333万 | 15.22 | 27.67 | 94.92 | 40 | 川网传媒 | 2024-03-18 一 | 15.17 | 15.15 | 15.78 | 16.04 | 15.07 | 4.16% | 9.28% | 88524 | 13794万 | 15.05 | 27.36 | 93.85 | 41 | 川网传媒 | 2024-03-15 五 | 14.92 | 15.00 | 15.15 | 15.16 | 14.76 | 1.00% | 3.65% | 34823 | 5224万 | 14.45 | 26.27 | 90.11 | 42 | 川网传媒 | 2024-03-14 四 | 15.40 | 15.46 | 15.00 | 15.40 | 14.74 | -2.98% | 5.65% | 53874 | 8107万 | 14.31 | 26.01 | 89.21 | 43 | 川网传媒 | 2024-03-08 五 | 14.65 | 14.69 | 14.79 | 14.94 | 14.51 | 0.68% | 4.11% | 39232 | 5790万 | 14.1 | 25.64 | 87.96 | 44 | 川网传媒 | 2024-03-07 四 | 15.00 | 15.02 | 14.69 | 15.18 | 14.58 | -2.20% | 5.49% | 52380 | 7803万 | 14.01 | 25.47 | 87.37 | 45 | 川网传媒 | 2024-03-06 三 | 14.83 | 14.99 | 15.02 | 15.22 | 14.70 | 0.20% | 5.36% | 51144 | 7664万 | 14.32 | 26.04 | 89.33 | 46 | 川网传媒 | 2024-03-05 二 | 15.17 | 15.46 | 14.99 | 15.49 | 14.91 | -3.04% | 7.75% | 73896 | 11227万 | 14.3 | 25.99 | 89.15 | 47 | 川网传媒 | 2024-03-04 一 | 15.16 | 15.18 | 15.46 | 15.70 | 14.63 | 1.84% | 9.81% | 93550 | 14217万 | 14.74 | 26.8 | 91.95 | 48 | 川网传媒 | 2024-03-01 五 | 14.76 | 14.73 | 15.18 | 15.40 | 14.63 | 3.05% | 9.50% | 90586 | 13615万 | 14.48 | 26.32 | 90.28 | 49 | 川网传媒 | 2024-02-29 四 | 13.70 | 14.13 | 14.73 | 14.90 | 13.70 | 4.25% | 8.97% | 85561 | 12480万 | 14.05 | 25.54 | 87.61 | 50 | 川网传媒 | 2024-02-28 三 | 15.58 | 15.72 | 14.13 | 16.98 | 14.11 | -10.11% | 15.12% | 144198 | 22526万 | 13.48 | 24.5 | 84.04 | 51 | 川网传媒 | 2024-02-27 二 | 15.10 | 15.73 | 15.72 | 15.75 | 14.92 | -0.06% | 12.17% | 116032 | 17825万 | 14.99 | 27.25 | 93.5 | 52 | 川网传媒 | 2024-02-26 一 | 14.80 | 15.28 | 15.73 | 15.88 | 14.52 | 2.95% | 12.68% | 120882 | 18183万 | 15 | 27.27 | 93.56 | 53 | 川网传媒 | 2024-02-23 五 | 14.29 | 14.32 | 15.28 | 15.49 | 14.06 | 6.70% | 15.14% | 144420 | 21288万 | 14.57 | 26.49 | 90.88 | 54 | 川网传媒 | 2024-02-22 四 | 13.12 | 13.02 | 14.32 | 15.18 | 13.12 | 9.98% | 13.93% | 132849 | 18845万 | 13.66 | 24.83 | 85.17 | 55 | 川网传媒 | 2024-02-21 三 | 12.89 | 13.20 | 13.02 | 13.56 | 12.60 | -1.36% | 10.38% | 99013 | 12974万 | 12.42 | 22.57 | 77.44 | 56 | 川网传媒 | 2024-02-20 二 | 12.56 | 12.64 | 13.20 | 13.68 | 12.19 | 4.43% | 11.31% | 107844 | 13967万 | 12.59 | 22.88 | 78.51 | 57 | 川网传媒 | 2024-02-19 一 | 11.66 | 11.32 | 12.64 | 12.83 | 11.66 | 11.66% | 12.02% | 114615 | 14012万 | 12.05 | 21.91 | 75.18 | 58 | 川网传媒 | 2024-02-08 四 | 10.50 | 10.44 | 11.32 | 11.37 | 9.95 | 8.43% | 11.25% | 107329 | 11501万 | 10.8 | 19.63 | 67.33 | 59 | 川网传媒 | 2024-02-07 三 | 11.58 | 11.72 | 10.44 | 11.66 | 10.05 | -10.92% | 12.98% | 123834 | 13463万 | 9.96 | 18.1 | 62.09 | 60 | 川网传媒 | 2024-02-06 二 | 11.26 | 11.76 | 11.72 | 12.32 | 10.44 | -0.34% | 8.87% | 84550 | 9505万 | 11.18 | 20.32 | 69.71 | 61 | 川网传媒 | 2024-02-05 一 | 13.86 | 14.27 | 11.76 | 13.99 | 11.51 | -17.59% | 9.03% | 86074 | 10777万 | 11.22 | 20.39 | 69.94 | 62 | 川网传媒 | 2024-02-02 五 | 14.68 | 14.67 | 14.27 | 15.73 | 13.70 | -2.73% | 9.12% | 86935 | 12910万 | 13.61 | 24.74 | 84.87 | 63 | 川网传媒 | 2024-02-01 四 | 15.07 | 15.36 | 14.67 | 15.35 | 14.30 | -4.49% | 8.33% | 79436 | 11756万 | 13.99 | 25.43 | 87.25 | 64 | 川网传媒 | 2024-01-31 三 | 15.05 | 15.00 | 15.36 | 16.56 | 14.91 | 2.40% | 10.40% | 99211 | 15550万 | 14.65 | 26.63 | 91.35 | 65 | 川网传媒 | 2024-01-30 二 | 15.71 | 15.77 | 15.00 | 15.77 | 15.00 | -4.88% | 3.44% | 32830 | 5040万 | 14.31 | 26.01 | 89.21 | 66 | 川网传媒 | 2024-01-29 一 | 16.56 | 16.57 | 15.77 | 16.65 | 15.61 | -4.83% | 5.55% | 52918 | 8465万 | 15.04 | 27.34 | 93.79 | 67 | 川网传媒 | 2024-01-26 五 | 16.39 | 16.17 | 16.57 | 17.50 | 16.00 | 2.47% | 8.36% | 79754 | 13290万 | 15.8 | 28.73 | 98.55 | 68 | 川网传媒 | 2024-01-25 四 | 15.32 | 15.20 | 16.17 | 16.19 | 14.90 | 6.38% | 4.10% | 39100 | 6143万 | 15.42 | 28.03 | 96.17 | 69 | 川网传媒 | 2024-01-24 三 | 14.98 | 14.98 | 15.20 | 15.34 | 14.52 | 1.47% | 3.44% | 32761 | 4882万 | 14.5 | 26.35 | 90.4 | 70 | 川网传媒 | 2024-01-23 二 | 14.66 | 15.05 | 14.98 | 15.58 | 14.60 | -0.47% | 3.86% | 36782 | 5455万 | 14.29 | 25.97 | 89.09 | 71 | 川网传媒 | 2024-01-22 一 | 16.22 | 16.08 | 15.05 | 16.41 | 14.88 | -6.41% | 3.03% | 28880 | 4500万 | 14.35 | 26.09 | 89.51 | 72 | 川网传媒 | 2024-01-19 五 | 16.25 | 16.20 | 16.08 | 16.60 | 16.06 | -0.74% | 2.97% | 28300 | 4618万 | 15.34 | 27.88 | 95.64 | 73 | 川网传媒 | 2024-01-18 四 | 16.20 | 16.34 | 16.20 | 16.40 | 15.62 | -0.86% | 3.59% | 34238 | 5462万 | 15.45 | 28.09 | 96.35 | 74 | 川网传媒 | 2024-01-17 三 | 16.56 | 16.61 | 16.34 | 16.90 | 16.32 | -1.63% | 2.13% | 20351 | 3384万 | 15.58 | 28.33 | 97.18 | 75 | 川网传媒 | 2024-01-16 二 | 16.76 | 16.82 | 16.61 | 16.90 | 16.29 | -1.25% | 2.76% | 26301 | 4351万 | 15.84 | 28.8 | 98.79 | 76 | 川网传媒 | 2024-01-15 一 | 16.82 | 16.98 | 16.82 | 17.15 | 16.81 | -0.94% | 1.67% | 15924 | 2697万 | 16.04 | 29.16 | 100.04 | 77 | 川网传媒 | 2024-01-12 五 | 17.46 | 17.40 | 16.98 | 17.46 | 16.92 | -2.41% | 2.36% | 22554 | 3855万 | 16.19 | 29.44 | 100.99 | 78 | 川网传媒 | 2024-01-11 四 | 16.82 | 16.91 | 17.40 | 17.50 | 16.82 | 2.90% | 2.49% | 23704 | 4103万 | 16.59 | 30.17 | 103.49 | 79 | 川网传媒 | 2024-01-10 三 | 17.23 | 17.45 | 16.91 | 17.50 | 16.90 | -3.09% | 2.87% | 27385 | 4664万 | 16.13 | 29.32 | 100.57 | 80 | 川网传媒 | 2024-01-09 二 | 17.37 | 17.37 | 17.45 | 17.85 | 17.25 | 0.46% | 3.11% | 29658 | 5197万 | 16.64 | 30.25 | 103.79 | 81 | 川网传媒 | 2024-01-08 一 | 17.40 | 17.50 | 17.37 | 17.68 | 17.31 | -0.74% | 2.55% | 24272 | 4247万 | 16.57 | 30.11 | 103.31 | 82 | 川网传媒 | 2024-01-05 五 | 18.08 | 17.97 | 17.50 | 18.08 | 17.40 | -2.62% | 3.26% | 31077 | 5478万 | 16.69 | 30.34 | 104.08 | 83 | 川网传媒 | 2024-01-04 四 | 18.14 | 18.12 | 17.97 | 18.14 | 17.65 | -0.83% | 3.63% | 34665 | 6217万 | 17.14 | 31.15 | 106.88 | 84 | 川网传媒 | 2024-01-03 三 | 17.84 | 17.93 | 18.12 | 18.49 | 17.70 | 1.06% | 5.26% | 50197 | 9122万 | 17.28 | 31.41 | 107.77 | 85 | 川网传媒 | 2024-01-02 二 | 17.76 | 17.72 | 17.93 | 18.30 | 17.73 | 1.19% | 4.71% | 44910 | 8069万 | 17.1 | 31.08 | 106.64 | 86 | 川网传媒 | 2023-12-29 五 | 17.08 | 17.13 | 17.72 | 17.98 | 17.00 | 3.44% | 5.19% | 49450 | 8717万 | 16.9 | 30.72 | 105.39 | 87 | 川网传媒 | 2023-12-28 四 | 16.66 | 16.66 | 17.13 | 17.29 | 16.42 | 2.82% | 5.17% | 49279 | 8363万 | 16.34 | 29.7 | 101.88 | 88 | 川网传媒 | 2023-12-27 三 | 16.89 | 16.89 | 16.66 | 17.08 | 16.56 | -1.36% | 4.29% | 40923 | 6832万 | 15.89 | 28.88 | 99.09 | 89 | 川网传媒 | 2023-12-26 二 | 17.57 | 17.50 | 16.89 | 17.62 | 16.78 | -3.49% | 5.66% | 54009 | 9190万 | 16.11 | 29.28 | 100.45 | 90 | 川网传媒 | 2023-12-25 一 | 18.30 | 18.21 | 17.50 | 18.45 | 17.26 | -3.90% | 7.33% | 69934 | 12290万 | 16.69 | 30.34 | 104.08 | 91 | 川网传媒 | 2023-12-22 五 | 19.80 | 19.74 | 18.21 | 19.85 | 18.09 | -7.75% | 12.22% | 116544 | 21778万 | 17.37 | 31.57 | 108.31 | 92 | 川网传媒 | 2023-12-21 四 | 18.99 | 19.55 | 19.74 | 20.05 | 18.99 | 0.97% | 9.03% | 86085 | 16855万 | 18.83 | 34.22 | 117.4 | 93 | 川网传媒 | 2023-12-20 三 | 21.09 | 20.55 | 19.55 | 21.20 | 19.55 | -4.87% | 13.52% | 128979 | 25828万 | 18.64 | 33.89 | 116.27 | 94 | 川网传媒 | 2023-12-19 二 | 20.24 | 20.59 | 20.55 | 21.30 | 20.16 | -0.19% | 12.87% | 122754 | 25543万 | 19.6 | 35.63 | 122.22 | 95 | 川网传媒 | 2023-12-18 一 | 20.99 | 20.88 | 20.59 | 21.97 | 20.16 | -1.39% | 16.25% | 155000 | 32501万 | 19.64 | 35.7 | 122.46 | 96 | 川网传媒 | 2023-12-15 五 | 20.22 | 20.11 | 20.88 | 21.50 | 19.80 | 3.83% | 20.02% | 190955 | 39725万 | 19.91 | 36.2 | 124.19 | 97 | 川网传媒 | 2023-12-14 四 | 20.19 | 20.30 | 20.11 | 20.72 | 20.04 | -0.94% | 8.82% | 84090 | 17086万 | 19.18 | 34.86 | 119.61 | 98 | 川网传媒 | 2023-12-13 三 | 20.55 | 20.70 | 20.30 | 20.93 | 20.20 | -1.93% | 9.54% | 91018 | 18666万 | 19.36 | 35.19 | 120.74 | 99 | 川网传媒 | 2023-12-12 二 | 20.88 | 20.68 | 20.70 | 20.98 | 20.40 | 0.10% | 12.83% | 122385 | 25308万 | 19.74 | 35.89 | 123.11 | 100 | 川网传媒 | 2023-12-11 一 | 19.65 | 19.93 | 20.68 | 20.70 | 19.54 | 3.76% | 12.38% | 118075 | 24097万 | 19.72 | 35.85 | 123 | 101 | 川网传媒 | 2023-12-08 五 | 20.40 | 20.85 | 19.93 | 20.45 | 19.91 | -4.41% | 11.49% | 109569 | 22096万 | 19.01 | 34.55 | 118.53 | 102 | 川网传媒 | 2023-12-07 四 | 20.43 | 20.43 | 20.85 | 21.08 | 20.25 | 2.06% | 16.74% | 159608 | 33110万 | 19.88 | 36.15 | 124.01 | 103 | 川网传媒 | 2023-12-06 三 | 19.60 | 19.77 | 20.43 | 20.61 | 19.33 | 3.34% | 14.62% | 139430 | 28180万 | 19.48 | 35.42 | 121.51 | 104 | 川网传媒 | 2023-12-05 二 | 20.02 | 20.32 | 19.77 | 20.32 | 19.65 | -2.71% | 10.56% | 100664 | 20063万 | 18.85 | 34.27 | 117.58 | 105 | 川网传媒 | 2023-12-04 一 | 19.78 | 19.84 | 20.32 | 20.80 | 19.65 | 2.42% | 16.93% | 161442 | 32831万 | 19.38 | 35.23 | 120.85 | 106 | 川网传媒 | 2023-12-01 五 | 19.08 | 18.96 | 19.84 | 20.00 | 18.77 | 4.64% | 12.84% | 122416 | 24040万 | 18.92 | 34.4 | 118 | 107 | 川网传媒 | 2023-11-30 四 | 19.10 | 19.22 | 18.96 | 19.45 | 18.70 | -1.35% | 6.96% | 66342 | 12676万 | 18.08 | 32.87 | 112.77 | 108 | 川网传媒 | 2023-11-29 三 | 19.10 | 19.29 | 19.22 | 19.50 | 18.76 | -0.36% | 6.74% | 64248 | 12305万 | 18.33 | 33.32 | 114.31 | 109 | 川网传媒 | 2023-11-28 二 | 18.80 | 18.86 | 19.29 | 19.57 | 18.51 | 2.28% | 9.01% | 85907 | 16340万 | 18.4 | 33.44 | 114.73 | 110 | 川网传媒 | 2023-11-27 一 | 18.99 | 19.53 | 18.86 | 19.25 | 18.41 | -3.43% | 10.80% | 102969 | 19327万 | 17.99 | 32.7 | 112.17 | 111 | 川网传媒 | 2023-11-24 五 | 19.35 | 19.37 | 19.53 | 20.19 | 19.25 | 0.83% | 13.49% | 128647 | 25372万 | 18.63 | 33.86 | 116.16 | 112 | 川网传媒 | 2023-11-23 四 | 20.14 | 20.46 | 19.37 | 20.20 | 19.13 | -5.33% | 15.93% | 151877 | 29648万 | 18.47 | 33.58 | 115.2 | 113 | 川网传媒 | 2023-11-22 三 | 19.62 | 20.15 | 20.46 | 21.13 | 19.48 | 1.54% | 25.51% | 243286 | 48973万 | 19.51 | 35.47 | 121.69 | 114 | 川网传媒 | 2023-11-21 二 | 18.97 | 19.03 | 20.15 | 20.72 | 18.95 | 5.89% | 27.56% | 262833 | 52160万 | 19.22 | 34.93 | 119.84 | 115 | 川网传媒 | 2023-11-20 一 | 19.01 | 19.62 | 19.03 | 19.55 | 18.77 | -3.01% | 19.53% | 186292 | 35445万 | 18.15 | 32.99 | 113.18 | 116 | 川网传媒 | 2023-11-17 五 | 17.96 | 18.16 | 19.62 | 21.70 | 17.96 | 8.04% | 19.83% | 189138 | 37483万 | 18.71 | 34.01 | 116.69 | 117 | 川网传媒 | 2023-11-16 四 | 17.77 | 17.77 | 18.16 | 18.51 | 17.70 | 2.19% | 4.52% | 43070 | 7856万 | 17.32 | 31.48 | 108.01 | 118 | 川网传媒 | 2023-11-15 三 | 18.12 | 18.05 | 17.77 | 18.20 | 17.73 | -1.55% | 1.97% | 18820 | 3367万 | 16.95 | 30.81 | 105.69 | 119 | 川网传媒 | 2023-11-14 二 | 18.00 | 17.89 | 18.05 | 18.13 | 17.78 | 0.89% | 2.09% | 19920 | 3591万 | 17.21 | 31.29 | 107.35 | 120 | 川网传媒 | 2023-11-13 一 | 17.80 | 17.65 | 17.89 | 18.09 | 17.61 | 1.36% | 2.47% | 23535 | 4213万 | 17.06 | 31.02 | 106.4 | 121 | 川网传媒 | 2023-11-10 五 | 17.70 | 17.91 | 17.65 | 17.94 | 17.49 | -1.45% | 2.71% | 25805 | 4553万 | 16.83 | 30.6 | 104.97 | 122 | 川网传媒 | 2023-11-09 四 | 18.16 | 18.31 | 17.91 | 18.45 | 17.79 | -2.18% | 3.90% | 37178 | 6696万 | 17.08 | 31.05 | 106.52 | 123 | 川网传媒 | 2023-11-08 三 | 17.67 | 17.83 | 18.31 | 18.55 | 17.67 | 2.69% | 6.01% | 57359 | 10490万 | 17.46 | 31.74 | 108.9 | 124 | 川网传媒 | 2023-11-07 二 | 17.65 | 17.65 | 17.83 | 17.93 | 17.38 | 1.02% | 3.12% | 29791 | 5287万 | 17 | 30.91 | 106.05 | 125 | 川网传媒 | 2023-11-06 一 | 17.15 | 16.98 | 17.65 | 17.65 | 16.99 | 3.95% | 4.19% | 39941 | 6970万 | 16.83 | 30.6 | 104.97 | 126 | 川网传媒 | 2023-11-03 五 | 17.04 | 16.98 | 16.98 | 17.19 | 16.83 | 0.00% | 3.63% | 34626 | 5890万 | 16.19 | 29.44 | 100.99 | 127 | 川网传媒 | 2023-11-02 四 | 16.91 | 16.89 | 16.98 | 17.35 | 16.77 | 0.53% | 4.76% | 45428 | 7791万 | 16.19 | 29.44 | 100.99 | 128 | 川网传媒 | 2023-11-01 三 | 16.79 | 16.74 | 16.89 | 17.15 | 16.63 | 0.90% | 2.15% | 20540 | 3484万 | 16.11 | 29.28 | 100.45 | 129 | 川网传媒 | 2023-10-31 二 | 16.67 | 16.64 | 16.74 | 17.10 | 16.62 | 0.60% | 2.22% | 21198 | 3561万 | 15.96 | 29.02 | 99.56 | 130 | 川网传媒 | 2023-10-30 一 | 16.08 | 16.08 | 16.64 | 16.72 | 16.03 | 3.48% | 2.49% | 23754 | 3910万 | 15.87 | 28.85 | 98.97 | 131 | 川网传媒 | 2023-10-27 五 | 16.04 | 16.08 | 16.08 | 16.14 | 15.78 | 0.00% | 1.71% | 16280 | 2603万 | 15.34 | 27.88 | 87.67 | 132 | 川网传媒 | 2023-10-26 四 | 16.13 | 16.13 | 16.08 | 16.33 | 15.87 | -0.31% | 1.49% | 14245 | 2285万 | 15.34 | 27.88 | 87.67 | 133 | 川网传媒 | 2023-10-25 三 | 15.99 | 15.94 | 16.13 | 16.29 | 15.92 | 1.19% | 1.78% | 16940 | 2728万 | 15.38 | 27.96 | 87.94 | 134 | 川网传媒 | 2023-10-24 二 | 15.23 | 15.08 | 15.94 | 16.02 | 15.13 | 5.70% | 2.66% | 25395 | 4005万 | 15.2 | 27.63 | 86.9 | 135 | 川网传媒 | 2023-10-23 一 | 15.63 | 15.58 | 15.08 | 15.64 | 14.98 | -3.21% | 1.97% | 18794 | 2866万 | 14.38 | 26.14 | 82.22 | 136 | 川网传媒 | 2023-10-20 五 | 15.92 | 15.92 | 15.58 | 16.15 | 15.54 | -2.14% | 1.58% | 15065 | 2367万 | 14.86 | 27.01 | 84.94 | 137 | 川网传媒 | 2023-10-19 四 | 16.05 | 16.09 | 15.92 | 16.31 | 15.91 | -1.06% | 1.93% | 18373 | 2958万 | 15.18 | 27.6 | 86.8 | 138 | 川网传媒 | 2023-10-18 三 | 16.37 | 16.49 | 16.09 | 16.40 | 16.00 | -2.43% | 2.01% | 19168 | 3093万 | 15.34 | 27.89 | 87.72 | 139 | 川网传媒 | 2023-10-17 二 | 16.42 | 16.42 | 16.49 | 16.52 | 16.21 | 0.43% | 1.53% | 14587 | 2388万 | 15.73 | 28.59 | 89.9 | 140 | 川网传媒 | 2023-10-16 一 | 16.41 | 16.43 | 16.42 | 16.59 | 16.29 | -0.06% | 1.82% | 17365 | 2850万 | 15.66 | 28.47 | 89.52 | 141 | 川网传媒 | 2023-10-13 五 | 16.65 | 16.66 | 16.43 | 16.65 | 16.41 | -1.38% | 1.58% | 15073 | 2486万 | 15.67 | 28.48 | 89.58 | 142 | 川网传媒 | 2023-10-12 四 | 17.11 | 17.05 | 16.66 | 17.18 | 16.61 | -2.29% | 2.42% | 23115 | 3869万 | 15.89 | 28.88 | 90.83 | 143 | 川网传媒 | 2023-10-11 三 | 16.69 | 16.74 | 17.05 | 17.24 | 16.60 | 1.85% | 2.20% | 21022 | 3574万 | 16.26 | 29.56 | 92.96 | 144 | 川网传媒 | 2023-10-10 二 | 16.74 | 16.68 | 16.74 | 16.99 | 16.70 | 0.36% | 1.82% | 17365 | 2914万 | 15.96 | 29.02 | 91.27 | 145 | 川网传媒 | 2023-10-09 一 | 16.89 | 16.89 | 16.68 | 16.89 | 16.57 | -1.24% | 2.29% | 21876 | 3656万 | 15.91 | 28.92 | 90.94 | 146 | 川网传媒 | 2023-09-28 四 | 16.67 | 16.70 | 16.89 | 17.00 | 16.67 | 1.14% | 1.77% | 16841 | 2846万 | 16.11 | 29.28 | 92.08 | 147 | 川网传媒 | 2023-09-27 三 | 16.64 | 16.64 | 16.70 | 16.87 | 16.55 | 0.36% | 2.35% | 22374 | 3742万 | 15.93 | 28.95 | 91.05 | 148 | 川网传媒 | 2023-09-26 二 | 16.49 | 16.52 | 16.64 | 16.85 | 16.40 | 0.73% | 2.10% | 20022 | 3337万 | 15.87 | 28.85 | 90.72 | 149 | 川网传媒 | 2023-09-25 一 | 16.77 | 16.68 | 16.52 | 16.98 | 16.37 | -0.96% | 2.30% | 21913 | 3637万 | 15.75 | 28.64 | 90.07 | 150 | 川网传媒 | 2023-09-22 五 | 15.94 | 15.94 | 16.68 | 16.70 | 15.85 | 4.64% | 3.12% | 29796 | 4902万 | 15.91 | 28.92 | 90.94 | 151 | 川网传媒 | 2023-09-21 四 | 16.10 | 16.00 | 15.94 | 16.31 | 15.90 | -0.38% | 1.93% | 18452 | 2966万 | 15.2 | 27.63 | 86.9 | 152 | 川网传媒 | 2023-09-20 三 | 16.10 | 16.15 | 16.00 | 16.38 | 16.00 | -0.93% | 1.47% | 14032 | 2269万 | 15.26 | 27.74 | 87.23 | 153 | 川网传媒 | 2023-09-19 二 | 16.51 | 16.51 | 16.15 | 16.54 | 16.15 | -2.18% | 2.14% | 20385 | 3324万 | 15.4 | 28 | 88.05 | 154 | 川网传媒 | 2023-09-18 一 | 16.21 | 16.30 | 16.51 | 16.61 | 16.05 | 1.29% | 1.96% | 18688 | 3068万 | 15.75 | 28.62 | 90.01 | 155 | 川网传媒 | 2023-09-15 五 | 16.55 | 16.49 | 16.30 | 16.62 | 16.22 | -1.15% | 2.75% | 26250 | 4299万 | 15.54 | 28.26 | 88.87 | 156 | 川网传媒 | 2023-09-14 四 | 16.94 | 16.95 | 16.49 | 16.94 | 16.38 | -2.71% | 2.65% | 25267 | 4190万 | 15.73 | 28.59 | 89.9 | 157 | 川网传媒 | 2023-09-13 三 | 17.35 | 17.37 | 16.95 | 17.49 | 16.79 | -2.42% | 3.10% | 29541 | 5040万 | 16.16 | 29.39 | 92.41 | 158 | 川网传媒 | 2023-09-12 二 | 17.70 | 17.69 | 17.37 | 17.78 | 17.35 | -1.81% | 2.26% | 21545 | 3764万 | 16.57 | 30.11 | 94.7 | 159 | 川网传媒 | 2023-09-11 一 | 17.20 | 17.20 | 17.69 | 17.80 | 17.20 | 2.85% | 4.19% | 39991 | 7043万 | 16.87 | 30.67 | 96.45 | 160 | 川网传媒 | 2023-09-08 五 | 17.83 | 17.81 | 17.20 | 17.83 | 17.04 | -3.43% | 3.69% | 35200 | 6084万 | 16.4 | 29.82 | 93.77 | 161 | 川网传媒 | 2023-09-07 四 | 17.84 | 17.90 | 17.81 | 18.19 | 17.72 | -0.50% | 3.41% | 32474 | 5835万 | 16.99 | 30.88 | 97.1 | 162 | 川网传媒 | 2023-09-06 三 | 17.98 | 18.02 | 17.90 | 17.98 | 17.65 | -0.67% | 2.21% | 21032 | 3747万 | 17.07 | 31.03 | 97.59 | 163 | 川网传媒 | 2023-09-05 二 | 18.36 | 18.40 | 18.02 | 18.36 | 17.84 | -2.07% | 2.65% | 25258 | 4555万 | 17.19 | 31.24 | 98.24 | 164 | 川网传媒 | 2023-09-04 一 | 18.50 | 18.29 | 18.40 | 18.55 | 18.06 | 0.60% | 3.27% | 31158 | 5686万 | 17.55 | 31.9 | 100.32 | 165 | 川网传媒 | 2023-09-01 五 | 18.59 | 18.60 | 18.29 | 18.68 | 18.13 | -1.67% | 3.02% | 28771 | 5281万 | 17.44 | 31.71 | 99.72 | 166 | 川网传媒 | 2023-08-31 四 | 18.86 | 18.93 | 18.60 | 18.89 | 18.45 | -1.74% | 3.64% | 34676 | 6470万 | 17.74 | 32.25 | 101.41 | 167 | 川网传媒 | 2023-08-30 三 | 18.50 | 18.55 | 18.93 | 19.08 | 18.48 | 2.05% | 7.04% | 67161 | 12633万 | 18.05 | 32.82 | 103.21 | 168 | 川网传媒 | 2023-08-29 二 | 17.05 | 17.34 | 18.55 | 18.58 | 17.05 | 6.98% | 7.56% | 72059 | 13176万 | 17.69 | 32.16 | 105.97 | 169 | 川网传媒 | 2023-08-28 一 | 18.65 | 17.58 | 17.34 | 18.82 | 17.33 | -1.37% | 4.25% | 40514 | 7243万 | 16.54 | 30.06 | 99.06 | 170 | 川网传媒 | 2023-08-25 五 | 18.29 | 18.23 | 17.58 | 18.61 | 17.49 | -3.57% | 4.74% | 45195 | 8147万 | 16.77 | 30.48 | 100.43 | 171 | 川网传媒 | 2023-08-23 三 | 17.85 | 17.94 | 18.10 | 18.49 | 17.66 | 0.89% | 4.93% | 46983 | 8550万 | 17.26 | 31.38 | 103.4 | 172 | 川网传媒 | 2023-08-22 二 | 17.22 | 17.15 | 17.94 | 17.95 | 17.22 | 4.61% | 4.59% | 43816 | 7729万 | 17.11 | 31.1 | 102.48 |
|
行情刷新 | 流通股东
|