| 股票名称 | 代码 301047 | 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 | 义翘神州 | 2024-04-29 一 | 69.96 | 70.95 | 70.61 | 71.20 | 69.81 | -0.48% | 1.37% | 8036 | 5668万 | 41.28 | 91.23 | 41.43 | 2 | 义翘神州 | 2024-04-26 五 | 69.10 | 69.85 | 70.95 | 71.10 | 69.10 | 1.57% | 0.92% | 5391 | 3810万 | 41.48 | 91.67 | 35.24 | 3 | 义翘神州 | 2024-04-25 四 | 69.10 | 69.89 | 69.85 | 70.87 | 68.90 | -0.06% | 0.64% | 3713 | 2601万 | 40.84 | 90.25 | 34.69 | 4 | 义翘神州 | 2024-04-24 三 | 70.23 | 69.17 | 69.89 | 70.48 | 68.58 | 1.04% | 0.73% | 4261 | 2959万 | 40.86 | 90.3 | 34.71 | 5 | 义翘神州 | 2024-04-23 二 | 68.70 | 68.71 | 69.17 | 69.80 | 67.85 | 0.67% | 0.60% | 3530 | 2433万 | 40.44 | 89.37 | 38.45 | 6 | 义翘神州 | 2024-04-22 一 | 66.70 | 67.60 | 68.71 | 69.90 | 66.70 | 1.64% | 0.65% | 3819 | 2630万 | 40.17 | 88.77 | 38.19 | 7 | 义翘神州 | 2024-04-19 五 | 68.68 | 68.67 | 67.60 | 69.24 | 67.20 | -1.56% | 0.57% | 3328 | 2259万 | 39.52 | 87.34 | 37.58 | 8 | 义翘神州 | 2024-04-18 四 | 68.48 | 68.63 | 68.67 | 69.41 | 67.65 | 0.06% | 0.59% | 3437 | 2360万 | 40.15 | 88.72 | 38.17 | 9 | 义翘神州 | 2024-04-17 三 | 66.88 | 66.75 | 68.63 | 69.52 | 66.88 | 2.82% | 0.66% | 3874 | 2643万 | 40.12 | 88.67 | 38.15 | 10 | 义翘神州 | 2024-04-16 二 | 68.91 | 68.78 | 66.75 | 69.17 | 66.74 | -2.95% | 0.79% | 4622 | 3156万 | 39.02 | 86.24 | 37.1 | 11 | 义翘神州 | 2024-04-15 一 | 67.99 | 68.78 | 68.78 | 69.50 | 67.02 | 0.00% | 0.89% | 5220 | 3571万 | 40.21 | 88.86 | 38.23 | 12 | 义翘神州 | 2024-04-12 五 | 69.85 | 70.02 | 68.78 | 70.74 | 68.71 | -1.77% | 0.56% | 3248 | 2254万 | 40.21 | 88.86 | 38.23 | 13 | 义翘神州 | 2024-04-11 四 | 69.55 | 70.10 | 70.02 | 70.86 | 69.32 | -0.11% | 0.49% | 2842 | 1999万 | 40.94 | 90.47 | 38.92 | 14 | 义翘神州 | 2024-04-10 三 | 71.27 | 71.62 | 70.10 | 71.99 | 69.62 | -2.12% | 0.48% | 2800 | 1970万 | 40.98 | 90.57 | 38.97 | 15 | 义翘神州 | 2024-04-09 二 | 69.90 | 70.00 | 71.62 | 72.13 | 69.80 | 2.31% | 0.63% | 3665 | 2604万 | 41.87 | 92.53 | 39.81 | 16 | 义翘神州 | 2024-04-08 一 | 71.51 | 71.85 | 70.00 | 71.58 | 69.90 | -2.57% | 0.50% | 2950 | 2082万 | 40.92 | 90.44 | 38.91 | 17 | 义翘神州 | 2024-04-03 三 | 72.68 | 72.71 | 71.85 | 73.37 | 71.83 | -1.18% | 0.57% | 3352 | 2422万 | 42.01 | 92.83 | 39.94 | 18 | 义翘神州 | 2024-04-02 二 | 73.40 | 72.93 | 72.71 | 73.40 | 71.82 | -0.30% | 0.56% | 3257 | 2355万 | 42.51 | 93.94 | 40.42 | 19 | 义翘神州 | 2024-04-01 一 | 70.96 | 70.80 | 72.93 | 73.00 | 70.96 | 3.01% | 0.73% | 4288 | 3099万 | 42.64 | 94.23 | 40.54 | 20 | 义翘神州 | 2024-03-29 五 | 70.10 | 70.22 | 70.80 | 71.00 | 69.95 | 0.83% | 0.42% | 2483 | 1750万 | 41.39 | 91.47 | 39.36 | 21 | 义翘神州 | 2024-03-28 四 | 69.80 | 69.88 | 70.22 | 71.05 | 69.56 | 0.49% | 0.62% | 3622 | 2548万 | 41.05 | 90.72 | 39.03 | 22 | 义翘神州 | 2024-03-27 三 | 71.00 | 70.98 | 69.88 | 71.59 | 69.60 | -1.55% | 0.68% | 3952 | 2792万 | 40.85 | 90.28 | 38.84 | 23 | 义翘神州 | 2024-03-26 二 | 71.88 | 71.20 | 70.98 | 71.88 | 70.58 | -0.31% | 0.71% | 4142 | 2943万 | 41.5 | 91.71 | 39.46 | 24 | 义翘神州 | 2024-03-25 一 | 72.60 | 73.03 | 71.20 | 73.35 | 71.19 | -2.51% | 0.81% | 4733 | 3414万 | 41.63 | 91.99 | 39.58 | 25 | 义翘神州 | 2024-03-22 五 | 74.09 | 74.36 | 73.03 | 74.48 | 72.59 | -1.79% | 0.83% | 4868 | 3574万 | 42.7 | 94.35 | 40.59 | 26 | 义翘神州 | 2024-03-21 四 | 75.05 | 75.25 | 74.36 | 75.30 | 74.21 | -1.18% | 0.65% | 3825 | 2858万 | 43.47 | 96.07 | 41.33 | 27 | 义翘神州 | 2024-03-20 三 | 74.81 | 74.70 | 75.25 | 75.77 | 74.10 | 0.74% | 0.81% | 4714 | 3536万 | 43.99 | 97.22 | 41.83 | 28 | 义翘神州 | 2024-03-19 二 | 75.85 | 76.33 | 74.70 | 76.15 | 74.70 | -2.14% | 1.09% | 6375 | 4790万 | 43.67 | 96.51 | 41.52 | 29 | 义翘神州 | 2024-03-18 一 | 74.60 | 74.50 | 76.33 | 76.80 | 73.91 | 2.46% | 1.46% | 8530 | 6432万 | 44.63 | 98.62 | 42.43 | 30 | 义翘神州 | 2024-03-15 五 | 73.38 | 73.87 | 74.50 | 74.66 | 73.15 | 0.85% | 0.87% | 5100 | 3774万 | 43.56 | 96.25 | 41.41 | 31 | 义翘神州 | 2024-03-14 四 | 76.99 | 74.00 | 73.87 | 78.00 | 73.51 | -0.18% | 1.32% | 7713 | 5814万 | 43.19 | 95.44 | 41.06 | 32 | 义翘神州 | 2024-03-08 五 | 71.07 | 71.23 | 71.26 | 71.96 | 70.81 | 0.04% | 0.54% | 3181 | 2267万 | 41.66 | 92.07 | 39.61 | 33 | 义翘神州 | 2024-03-07 四 | 72.07 | 72.60 | 71.23 | 72.80 | 71.23 | -1.89% | 0.77% | 4520 | 3263万 | 41.64 | 92.03 | 39.59 | 34 | 义翘神州 | 2024-03-06 三 | 72.33 | 72.70 | 72.60 | 72.99 | 71.07 | -0.14% | 0.96% | 5600 | 4043万 | 42.44 | 93.8 | 40.36 | 35 | 义翘神州 | 2024-03-05 二 | 72.21 | 72.90 | 72.70 | 73.17 | 71.23 | -0.27% | 1.28% | 7457 | 5392万 | 42.5 | 93.93 | 40.41 | 36 | 义翘神州 | 2024-03-04 一 | 71.73 | 72.18 | 72.90 | 74.30 | 71.69 | 1.00% | 1.42% | 8328 | 6054万 | 42.62 | 94.19 | 40.52 | 37 | 义翘神州 | 2024-03-01 五 | 72.18 | 72.30 | 72.18 | 72.47 | 71.21 | -0.17% | 1.11% | 6491 | 4668万 | 42.2 | 93.26 | 40.12 | 38 | 义翘神州 | 2024-02-29 四 | 71.50 | 71.55 | 72.30 | 72.38 | 70.70 | 1.05% | 1.63% | 9551 | 6831万 | 42.27 | 93.41 | 40.19 | 39 | 义翘神州 | 2024-02-28 三 | 72.54 | 72.80 | 71.55 | 74.80 | 71.55 | -1.72% | 1.80% | 10503 | 7661万 | 41.83 | 92.44 | 39.77 | 40 | 义翘神州 | 2024-02-27 二 | 71.17 | 71.59 | 72.80 | 72.86 | 70.35 | 1.69% | 1.02% | 5964 | 4292万 | 42.56 | 94.06 | 40.47 | 41 | 义翘神州 | 2024-02-26 一 | 71.35 | 71.26 | 71.59 | 72.49 | 70.71 | 0.46% | 1.14% | 6650 | 4762万 | 41.85 | 92.49 | 39.79 | 42 | 义翘神州 | 2024-02-23 五 | 71.58 | 71.20 | 71.26 | 71.60 | 69.78 | 0.08% | 1.00% | 5819 | 4114万 | 41.66 | 92.07 | 39.61 | 43 | 义翘神州 | 2024-02-22 四 | 70.00 | 70.40 | 71.20 | 71.46 | 69.98 | 1.14% | 0.92% | 5371 | 3813万 | 41.63 | 91.99 | 39.58 | 44 | 义翘神州 | 2024-02-21 三 | 69.51 | 70.40 | 70.40 | 72.24 | 69.13 | 0.00% | 1.12% | 6542 | 4645万 | 41.16 | 90.96 | 39.13 | 45 | 义翘神州 | 2024-02-20 二 | 69.99 | 69.87 | 70.40 | 70.88 | 69.00 | 0.76% | 0.98% | 5709 | 4005万 | 41.16 | 90.96 | 39.13 | 46 | 义翘神州 | 2024-02-19 一 | 72.08 | 72.10 | 69.87 | 72.99 | 69.00 | -3.09% | 1.66% | 9689 | 6810万 | 40.85 | 90.27 | 38.84 | 47 | 义翘神州 | 2024-02-08 四 | 68.04 | 68.32 | 72.10 | 73.47 | 68.04 | 5.53% | 1.97% | 11508 | 8265万 | 42.15 | 93.15 | 40.08 | 48 | 义翘神州 | 2024-02-07 三 | 65.05 | 65.33 | 68.32 | 69.25 | 65.01 | 4.58% | 2.04% | 11951 | 8134万 | 39.94 | 88.27 | 37.98 | 49 | 义翘神州 | 2024-02-06 二 | 59.47 | 60.58 | 65.33 | 65.65 | 58.12 | 7.84% | 1.72% | 10051 | 6249万 | 38.19 | 84.41 | 36.31 | 50 | 义翘神州 | 2024-02-05 一 | 60.05 | 60.71 | 60.58 | 61.44 | 56.60 | -0.21% | 1.67% | 9739 | 5759万 | 35.42 | 78.27 | 33.67 | 51 | 义翘神州 | 2024-02-02 五 | 63.92 | 63.92 | 60.71 | 64.57 | 58.80 | -5.02% | 1.15% | 6705 | 4125万 | 35.49 | 78.44 | 33.75 | 52 | 义翘神州 | 2024-02-01 四 | 64.37 | 64.41 | 63.92 | 65.90 | 62.80 | -0.76% | 0.97% | 5656 | 3638万 | 37.37 | 82.58 | 35.53 | 53 | 义翘神州 | 2024-01-31 三 | 66.71 | 66.80 | 64.41 | 67.26 | 64.32 | -3.58% | 1.07% | 6263 | 4110万 | 37.66 | 83.22 | 35.8 | 54 | 义翘神州 | 2024-01-30 二 | 68.00 | 68.99 | 66.80 | 69.44 | 66.76 | -3.17% | 0.64% | 3716 | 2530万 | 39.05 | 86.31 | 37.13 | 55 | 义翘神州 | 2024-01-29 一 | 69.74 | 69.71 | 68.99 | 70.71 | 68.72 | -1.03% | 0.84% | 4934 | 3441万 | 40.33 | 89.14 | 38.35 | 56 | 义翘神州 | 2024-01-26 五 | 70.69 | 70.70 | 69.71 | 71.68 | 69.25 | -1.40% | 0.78% | 4542 | 3199万 | 40.75 | 90.07 | 38.75 | 57 | 义翘神州 | 2024-01-25 四 | 68.27 | 68.41 | 70.70 | 70.88 | 67.79 | 3.35% | 0.92% | 5406 | 3775万 | 41.33 | 91.34 | 39.3 | 58 | 义翘神州 | 2024-01-24 三 | 68.70 | 68.23 | 68.41 | 69.39 | 65.87 | 0.26% | 0.74% | 4338 | 2936万 | 39.99 | 88.39 | 38.03 | 59 | 义翘神州 | 2024-01-23 二 | 67.56 | 67.56 | 68.23 | 68.37 | 66.34 | 0.99% | 0.85% | 4955 | 3351万 | 39.89 | 88.15 | 37.93 | 60 | 义翘神州 | 2024-01-22 一 | 71.64 | 71.64 | 67.56 | 71.64 | 67.03 | -5.70% | 1.25% | 7311 | 5056万 | 39.5 | 87.29 | 37.55 | 61 | 义翘神州 | 2024-01-19 五 | 72.30 | 72.29 | 71.64 | 73.00 | 71.26 | -0.90% | 0.67% | 3936 | 2827万 | 41.88 | 92.56 | 39.82 | 62 | 义翘神州 | 2024-01-18 四 | 74.18 | 74.58 | 72.29 | 74.48 | 70.48 | -3.07% | 1.39% | 8133 | 5853万 | 42.26 | 93.4 | 40.18 | 63 | 义翘神州 | 2024-01-17 三 | 76.66 | 76.50 | 74.58 | 76.69 | 74.58 | -2.51% | 0.54% | 3186 | 2406万 | 43.6 | 96.36 | 41.46 | 64 | 义翘神州 | 2024-01-16 二 | 77.40 | 77.28 | 76.50 | 77.40 | 75.76 | -1.01% | 0.65% | 3807 | 2915万 | 44.72 | 98.84 | 42.52 | 65 | 义翘神州 | 2024-01-15 一 | 78.18 | 78.58 | 77.28 | 78.50 | 77.10 | -1.65% | 0.74% | 4337 | 3364万 | 45.18 | 99.85 | 42.96 | 66 | 义翘神州 | 2024-01-12 五 | 79.15 | 79.40 | 78.58 | 79.78 | 78.51 | -1.03% | 0.47% | 2719 | 2150万 | 45.94 | 101.53 | 43.68 | 67 | 义翘神州 | 2024-01-11 四 | 78.41 | 78.05 | 79.40 | 79.56 | 78.08 | 1.73% | 0.52% | 3054 | 2412万 | 46.42 | 102.58 | 44.14 | 68 | 义翘神州 | 2024-01-10 三 | 78.81 | 78.52 | 78.05 | 79.65 | 77.90 | -0.60% | 0.52% | 3025 | 2380万 | 45.63 | 100.84 | 43.39 | 69 | 义翘神州 | 2024-01-09 二 | 79.29 | 79.20 | 78.52 | 80.28 | 78.40 | -0.86% | 0.62% | 3633 | 2866万 | 45.91 | 101.45 | 43.65 | 70 | 义翘神州 | 2024-01-08 一 | 81.32 | 81.42 | 79.20 | 81.32 | 79.10 | -2.73% | 1.02% | 5952 | 4761万 | 46.3 | 102.33 | 44.02 | 71 | 义翘神州 | 2024-01-05 五 | 82.00 | 82.03 | 81.42 | 82.83 | 81.06 | -0.74% | 0.91% | 5298 | 4333万 | 47.6 | 105.19 | 45.26 | 72 | 义翘神州 | 2024-01-04 四 | 82.40 | 82.13 | 82.03 | 82.40 | 81.13 | -0.12% | 0.67% | 3903 | 3186万 | 47.96 | 105.98 | 45.6 | 73 | 义翘神州 | 2024-01-03 三 | 82.50 | 81.86 | 82.13 | 82.96 | 81.51 | 0.33% | 0.54% | 3154 | 2590万 | 48.02 | 106.11 | 45.65 | 74 | 义翘神州 | 2024-01-02 二 | 82.41 | 82.40 | 81.86 | 83.33 | 81.81 | -0.66% | 0.57% | 3318 | 2729万 | 47.86 | 105.76 | 45.5 | 75 | 义翘神州 | 2023-12-29 五 | 81.53 | 81.68 | 82.40 | 82.78 | 81.46 | 0.88% | 0.51% | 2997 | 2468万 | 48.17 | 106.46 | 45.8 | 76 | 义翘神州 | 2023-12-28 四 | 79.55 | 79.81 | 81.68 | 81.75 | 78.75 | 2.34% | 0.93% | 5454 | 4402万 | 47.75 | 105.53 | 45.4 | 77 | 义翘神州 | 2023-12-27 三 | 79.80 | 79.80 | 79.81 | 80.31 | 79.41 | 0.01% | 0.39% | 2271 | 1812万 | 46.66 | 103.11 | 44.36 | 78 | 义翘神州 | 2023-12-26 二 | 80.64 | 80.65 | 79.80 | 81.30 | 79.80 | -1.05% | 0.44% | 2561 | 2056万 | 46.65 | 103.1 | 44.36 | 79 | 义翘神州 | 2023-12-25 一 | 80.84 | 80.85 | 80.65 | 81.75 | 80.20 | -0.25% | 0.60% | 3493 | 2826万 | 47.15 | 104.2 | 44.83 | 80 | 义翘神州 | 2023-12-22 五 | 82.27 | 82.27 | 80.85 | 82.27 | 80.58 | -1.73% | 0.79% | 4622 | 3751万 | 47.27 | 104.46 | 44.94 | 81 | 义翘神州 | 2023-12-21 四 | 82.51 | 82.88 | 82.27 | 83.00 | 81.50 | -0.74% | 0.58% | 3380 | 2781万 | 48.1 | 106.29 | 45.73 | 82 | 义翘神州 | 2023-12-20 三 | 83.21 | 83.23 | 82.88 | 84.46 | 82.88 | -0.42% | 0.38% | 2195 | 1836万 | 48.45 | 107.08 | 46.07 | 83 | 义翘神州 | 2023-12-19 二 | 83.56 | 83.05 | 83.23 | 83.92 | 82.60 | 0.22% | 0.45% | 2610 | 2174万 | 48.66 | 107.53 | 46.26 | 84 | 义翘神州 | 2023-12-18 一 | 83.78 | 84.06 | 83.05 | 84.09 | 83.00 | -1.20% | 0.58% | 3389 | 2828万 | 48.55 | 107.3 | 46.16 | 85 | 义翘神州 | 2023-12-15 五 | 85.43 | 85.04 | 84.06 | 85.98 | 84.05 | -1.15% | 0.50% | 2913 | 2472万 | 49.14 | 108.61 | 46.73 | 86 | 义翘神州 | 2023-12-14 四 | 85.51 | 85.50 | 85.04 | 86.75 | 85.03 | -0.54% | 0.60% | 3511 | 3016万 | 49.72 | 109.87 | 47.27 | 87 | 义翘神州 | 2023-12-13 三 | 85.20 | 85.60 | 85.50 | 86.50 | 85.14 | -0.12% | 0.62% | 3618 | 3107万 | 49.99 | 110.47 | 47.53 | 88 | 义翘神州 | 2023-12-12 二 | 86.58 | 86.11 | 85.60 | 86.58 | 84.60 | -0.59% | 0.66% | 3872 | 3301万 | 50.04 | 110.6 | 47.58 | 89 | 义翘神州 | 2023-12-11 一 | 84.00 | 84.29 | 86.11 | 86.33 | 83.56 | 2.16% | 0.90% | 5279 | 4483万 | 50.34 | 111.25 | 47.87 | 90 | 义翘神州 | 2023-12-08 五 | 84.55 | 84.19 | 84.29 | 85.30 | 83.96 | 0.12% | 0.84% | 4896 | 4142万 | 49.28 | 108.9 | 46.85 | 91 | 义翘神州 | 2023-12-07 四 | 84.85 | 84.68 | 84.19 | 85.17 | 83.56 | -0.58% | 0.76% | 4470 | 3763万 | 49.22 | 108.77 | 46.8 | 92 | 义翘神州 | 2023-12-06 三 | 84.28 | 84.28 | 84.68 | 85.96 | 83.41 | 0.47% | 1.05% | 6159 | 5214万 | 49.51 | 109.41 | 47.07 | 93 | 义翘神州 | 2023-12-05 二 | 86.57 | 87.20 | 84.28 | 87.09 | 84.28 | -3.35% | 1.26% | 7384 | 6287万 | 49.27 | 108.89 | 46.85 | 94 | 义翘神州 | 2023-12-04 一 | 88.99 | 88.46 | 87.20 | 88.99 | 86.26 | -1.42% | 1.15% | 6733 | 5857万 | 50.98 | 112.66 | 48.47 | 95 | 义翘神州 | 2023-12-01 五 | 88.27 | 88.28 | 88.46 | 88.98 | 87.83 | 0.20% | 0.87% | 5107 | 4511万 | 51.72 | 114.29 | 49.17 | 96 | 义翘神州 | 2023-11-30 四 | 88.39 | 88.39 | 88.28 | 89.05 | 87.63 | -0.12% | 0.70% | 4080 | 3598万 | 51.61 | 114.06 | 49.07 | 97 | 义翘神州 | 2023-11-29 三 | 89.41 | 89.50 | 88.39 | 90.13 | 88.36 | -1.24% | 0.69% | 4024 | 3591万 | 51.68 | 114.2 | 49.13 | 98 | 义翘神州 | 2023-11-28 二 | 88.10 | 88.10 | 89.50 | 90.24 | 87.25 | 1.59% | 0.98% | 5746 | 5121万 | 52.32 | 115.63 | 49.75 | 99 | 义翘神州 | 2023-11-27 一 | 89.50 | 89.30 | 88.10 | 89.78 | 88.01 | -1.34% | 0.77% | 4503 | 3994万 | 51.51 | 113.83 | 48.97 | 100 | 义翘神州 | 2023-11-24 五 | 88.96 | 88.95 | 89.30 | 89.68 | 88.68 | 0.39% | 0.81% | 4722 | 4209万 | 52.21 | 115.38 | 49.64 | 101 | 义翘神州 | 2023-11-23 四 | 87.52 | 87.71 | 88.95 | 88.98 | 87.52 | 1.41% | 0.90% | 5251 | 4653万 | 52 | 114.92 | 49.44 | 102 | 义翘神州 | 2023-11-22 三 | 89.03 | 89.03 | 87.71 | 89.25 | 87.70 | -1.48% | 0.67% | 3915 | 3457万 | 51.28 | 113.32 | 48.75 | 103 | 义翘神州 | 2023-11-21 二 | 89.00 | 88.72 | 89.03 | 90.16 | 88.36 | 0.35% | 0.80% | 4686 | 4178万 | 52.05 | 115.03 | 49.49 | 104 | 义翘神州 | 2023-11-20 一 | 88.90 | 88.62 | 88.72 | 89.99 | 88.53 | 0.11% | 0.67% | 3944 | 3508万 | 51.87 | 114.63 | 49.32 | 105 | 义翘神州 | 2023-11-17 五 | 88.45 | 88.00 | 88.62 | 89.21 | 87.78 | 0.70% | 0.58% | 3411 | 3018万 | 51.81 | 114.5 | 49.26 | 106 | 义翘神州 | 2023-11-16 四 | 88.99 | 89.33 | 88.00 | 89.50 | 88.00 | -1.49% | 0.70% | 4106 | 3632万 | 51.45 | 113.7 | 48.92 | 107 | 义翘神州 | 2023-11-15 三 | 90.11 | 89.31 | 89.33 | 90.28 | 89.11 | 0.02% | 0.55% | 3225 | 2883万 | 52.23 | 115.41 | 49.66 | 108 | 义翘神州 | 2023-11-14 二 | 89.20 | 89.58 | 89.31 | 90.31 | 88.91 | -0.30% | 0.64% | 3714 | 3321万 | 52.21 | 115.39 | 49.64 | 109 | 义翘神州 | 2023-11-13 一 | 90.00 | 89.78 | 89.58 | 90.38 | 88.71 | -0.22% | 0.70% | 4092 | 3651万 | 52.37 | 115.74 | 49.79 | 110 | 义翘神州 | 2023-11-10 五 | 89.20 | 89.81 | 89.78 | 90.44 | 88.80 | -0.03% | 0.76% | 4423 | 3975万 | 52.49 | 116 | 49.91 | 111 | 义翘神州 | 2023-11-09 四 | 90.20 | 90.81 | 89.81 | 91.42 | 89.58 | -1.10% | 0.76% | 4455 | 4021万 | 52.51 | 116.03 | 49.92 | 112 | 义翘神州 | 2023-11-08 三 | 89.63 | 89.97 | 90.81 | 92.21 | 89.63 | 0.93% | 1.08% | 6309 | 5747万 | 53.09 | 117.33 | 50.48 | 113 | 义翘神州 | 2023-11-07 二 | 90.09 | 90.52 | 89.97 | 91.18 | 89.80 | -0.61% | 1.00% | 5861 | 5302万 | 52.6 | 116.24 | 50.01 | 114 | 义翘神州 | 2023-11-06 一 | 87.02 | 86.51 | 90.52 | 90.75 | 87.02 | 4.64% | 1.93% | 11294 | 10103万 | 52.92 | 116.95 | 50.32 | 115 | 义翘神州 | 2023-11-03 五 | 86.67 | 86.62 | 86.51 | 87.20 | 86.19 | -0.13% | 0.75% | 4407 | 3821万 | 50.58 | 111.77 | 48.09 | 116 | 义翘神州 | 2023-11-02 四 | 87.03 | 87.41 | 86.62 | 88.23 | 86.62 | -0.90% | 0.95% | 5542 | 4825万 | 50.64 | 111.91 | 48.15 | 117 | 义翘神州 | 2023-11-01 三 | 88.00 | 87.59 | 87.41 | 88.50 | 86.61 | -0.21% | 0.94% | 5516 | 4822万 | 51.1 | 112.93 | 48.59 | 118 | 义翘神州 | 2023-10-31 二 | 85.68 | 85.90 | 87.59 | 87.94 | 85.18 | 1.97% | 1.87% | 10916 | 9494万 | 51.21 | 113.17 | 48.69 | 119 | 义翘神州 | 2023-10-30 一 | 82.16 | 82.99 | 85.90 | 86.48 | 82.16 | 3.51% | 2.12% | 12407 | 10606万 | 50.22 | 110.98 | 47.75 | 120 | 义翘神州 | 2023-10-27 五 | 80.80 | 80.86 | 82.99 | 83.33 | 79.95 | 2.63% | 1.22% | 7130 | 5847万 | 48.52 | 107.22 | 46.13 | 121 | 义翘神州 | 2023-10-26 四 | 81.78 | 82.03 | 80.86 | 81.99 | 80.08 | -1.43% | 0.86% | 5021 | 4051万 | 47.27 | 104.47 | 44.95 | 122 | 义翘神州 | 2023-10-25 三 | 79.87 | 79.51 | 82.03 | 82.12 | 79.55 | 3.17% | 1.38% | 8088 | 6564万 | 47.96 | 105.98 | 45.6 | 123 | 义翘神州 | 2023-10-24 二 | 78.90 | 77.95 | 79.51 | 79.69 | 77.71 | 2.00% | 0.86% | 5008 | 3941万 | 46.48 | 102.73 | 44.2 | 124 | 义翘神州 | 2023-10-23 一 | 79.50 | 79.90 | 77.95 | 79.50 | 77.83 | -2.44% | 0.85% | 4976 | 3897万 | 45.57 | 100.71 | 40.84 | 125 | 义翘神州 | 2023-10-20 五 | 80.92 | 80.78 | 79.90 | 81.34 | 79.90 | -1.09% | 0.98% | 5740 | 4619万 | 46.71 | 103.23 | 41.86 | 126 | 义翘神州 | 2023-10-19 四 | 80.56 | 81.78 | 80.78 | 81.90 | 80.11 | -1.22% | 0.84% | 4911 | 3975万 | 47.23 | 104.37 | 42.32 | 127 | 义翘神州 | 2023-10-18 三 | 84.63 | 84.80 | 81.78 | 84.77 | 81.77 | -3.56% | 1.31% | 7639 | 6313万 | 47.81 | 105.66 | 42.85 | 128 | 义翘神州 | 2023-10-17 二 | 86.24 | 85.66 | 84.80 | 86.36 | 83.59 | -1.00% | 1.38% | 8054 | 6801万 | 49.58 | 109.56 | 44.43 | 129 | 义翘神州 | 2023-10-16 一 | 87.48 | 87.10 | 85.66 | 89.34 | 85.30 | -1.65% | 1.70% | 9934 | 8649万 | 50.08 | 110.67 | 44.88 | 130 | 义翘神州 | 2023-10-13 五 | 89.10 | 89.18 | 87.10 | 90.37 | 86.77 | -2.33% | 2.12% | 12395 | 10952万 | 50.92 | 112.53 | 45.63 | 131 | 义翘神州 | 2023-10-12 四 | 89.77 | 89.31 | 89.18 | 91.10 | 88.88 | -0.15% | 1.82% | 10623 | 9518万 | 52.14 | 115.22 | 46.72 | 132 | 义翘神州 | 2023-10-11 三 | 87.74 | 87.71 | 89.31 | 90.72 | 87.35 | 1.82% | 1.91% | 11177 | 10026万 | 52.21 | 115.39 | 46.79 | 133 | 义翘神州 | 2023-10-10 二 | 88.98 | 88.99 | 87.71 | 89.03 | 87.55 | -1.44% | 0.64% | 3737 | 3288万 | 51.28 | 113.32 | 45.95 | 134 | 义翘神州 | 2023-10-09 一 | 88.68 | 88.38 | 88.99 | 89.88 | 87.17 | 0.69% | 0.85% | 4968 | 4393万 | 52.03 | 114.98 | 46.62 | 135 | 义翘神州 | 2023-09-28 四 | 89.95 | 90.03 | 88.38 | 90.22 | 88.10 | -1.83% | 1.23% | 7185 | 6380万 | 51.67 | 114.19 | 46.3 | 136 | 义翘神州 | 2023-09-27 三 | 88.31 | 88.22 | 90.03 | 90.67 | 88.31 | 2.05% | 1.36% | 7956 | 7158万 | 52.63 | 116.32 | 47.17 | 137 | 义翘神州 | 2023-09-26 二 | 89.50 | 89.96 | 88.22 | 89.96 | 88.02 | -1.93% | 0.68% | 3969 | 3524万 | 51.58 | 113.98 | 46.22 | 138 | 义翘神州 | 2023-09-25 一 | 88.58 | 88.85 | 89.96 | 90.08 | 88.30 | 1.25% | 0.84% | 4920 | 4406万 | 52.59 | 116.23 | 47.13 | 139 | 义翘神州 | 2023-09-22 五 | 87.70 | 88.15 | 88.85 | 89.10 | 87.08 | 0.79% | 0.64% | 3741 | 3290万 | 51.94 | 114.79 | 46.55 | 140 | 义翘神州 | 2023-09-21 四 | 89.39 | 89.56 | 88.15 | 89.39 | 87.70 | -1.57% | 0.58% | 3395 | 2996万 | 51.54 | 113.89 | 46.18 | 141 | 义翘神州 | 2023-09-20 三 | 88.67 | 89.08 | 89.56 | 90.20 | 88.47 | 0.54% | 0.64% | 3768 | 3371万 | 52.36 | 115.71 | 46.92 | 142 | 义翘神州 | 2023-09-19 二 | 88.55 | 88.94 | 89.08 | 90.66 | 88.26 | 0.16% | 0.84% | 4932 | 4414万 | 52.08 | 115.09 | 46.67 | 143 | 义翘神州 | 2023-09-18 一 | 88.91 | 88.95 | 88.94 | 89.88 | 88.16 | -0.01% | 0.87% | 5101 | 4544万 | 52 | 114.91 | 46.6 | 144 | 义翘神州 | 2023-09-15 五 | 86.90 | 86.33 | 88.95 | 89.86 | 86.13 | 3.03% | 1.28% | 7488 | 6621万 | 52 | 114.92 | 46.6 | 145 | 义翘神州 | 2023-09-14 四 | 87.23 | 87.18 | 86.33 | 87.51 | 85.98 | -0.97% | 0.44% | 2557 | 2215万 | 50.47 | 111.54 | 45.23 | 146 | 义翘神州 | 2023-09-13 三 | 88.22 | 88.46 | 87.18 | 88.43 | 86.55 | -1.45% | 0.45% | 2658 | 2320万 | 50.97 | 112.64 | 45.68 | 147 | 义翘神州 | 2023-09-12 二 | 87.63 | 87.63 | 88.46 | 89.08 | 87.16 | 0.95% | 0.65% | 3825 | 3377万 | 51.72 | 114.29 | 46.35 | 148 | 义翘神州 | 2023-09-11 一 | 85.63 | 85.60 | 87.63 | 88.86 | 85.34 | 2.37% | 0.98% | 5752 | 5031万 | 51.23 | 113.22 | 45.91 | 149 | 义翘神州 | 2023-09-08 五 | 85.56 | 85.54 | 85.60 | 86.10 | 85.22 | 0.07% | 0.33% | 1922 | 1647万 | 50.04 | 110.6 | 44.85 | 150 | 义翘神州 | 2023-09-07 四 | 87.76 | 87.90 | 85.54 | 88.09 | 85.37 | -2.68% | 0.83% | 4853 | 4193万 | 50.01 | 110.52 | 44.82 | 151 | 义翘神州 | 2023-09-06 三 | 87.78 | 87.77 | 87.90 | 88.29 | 86.71 | 0.15% | 0.36% | 2106 | 1847万 | 51.39 | 113.57 | 46.05 | 152 | 义翘神州 | 2023-09-05 二 | 88.49 | 88.33 | 87.77 | 88.49 | 87.67 | -0.63% | 0.33% | 1948 | 1713万 | 51.31 | 113.4 | 45.99 | 153 | 义翘神州 | 2023-09-04 一 | 88.34 | 88.31 | 88.33 | 88.96 | 87.63 | 0.02% | 0.56% | 3266 | 2875万 | 51.64 | 114.12 | 46.28 | 154 | 义翘神州 | 2023-09-01 五 | 89.58 | 89.21 | 88.31 | 89.87 | 88.13 | -1.01% | 0.47% | 2725 | 2417万 | 51.63 | 114.1 | 46.27 | 155 | 义翘神州 | 2023-08-31 四 | 89.09 | 89.58 | 89.21 | 89.32 | 88.01 | -0.41% | 0.63% | 3704 | 3287万 | 52.16 | 115.26 | 46.74 | 156 | 义翘神州 | 2023-08-30 三 | 89.08 | 89.16 | 89.58 | 90.50 | 89.04 | 0.47% | 0.79% | 4605 | 4131万 | 52.37 | 115.74 | 46.93 | 157 | 义翘神州 | 2023-08-29 二 | 87.01 | 87.51 | 89.16 | 89.32 | 87.01 | 1.89% | 0.91% | 5316 | 4712万 | 52.13 | 115.19 | 46.71 | 158 | 义翘神州 | 2023-08-28 一 | 89.88 | 86.00 | 87.51 | 90.28 | 87.41 | 1.76% | 1.07% | 6270 | 5553万 | 51.16 | 113.06 | 45.85 | 159 | 义翘神州 | 2023-08-25 五 | 87.79 | 87.79 | 86.00 | 88.00 | 85.60 | -2.04% | 0.76% | 4419 | 3838万 | 50.28 | 111.11 | 40.76 | 160 | 义翘神州 | 2023-08-23 三 | 85.39 | 85.99 | 84.89 | 86.49 | 84.80 | -1.28% | 0.65% | 3785 | 3227万 | 49.63 | 109.68 | 40.24 | 161 | 义翘神州 | 2023-08-22 二 | 87.35 | 86.82 | 85.99 | 87.35 | 85.00 | -0.96% | 1.05% | 6165 | 5289万 | 50.27 | 111.1 | 40.76 |
|
行情刷新 | 流通股东
|