| 股票名称 | 代码 301062 | 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 | 上海艾录 | 2024-04-18 四 | 9.68 | 9.77 | 9.92 | 10.01 | 9.68 | 1.54% | 1.16% | 27685 | 2727万 | 23.74 | 39.72 | 52.76 | 2 | 上海艾录 | 2024-04-17 三 | 9.48 | 9.40 | 9.77 | 9.77 | 9.48 | 3.94% | 0.90% | 21523 | 2089万 | 23.38 | 39.12 | 51.96 | 3 | 上海艾录 | 2024-04-16 二 | 10.04 | 10.03 | 9.40 | 10.04 | 9.25 | -6.28% | 1.74% | 41674 | 3972万 | 22.5 | 37.64 | 50 | 4 | 上海艾录 | 2024-04-15 一 | 10.35 | 10.30 | 10.03 | 10.52 | 9.90 | -2.62% | 2.00% | 47974 | 4870万 | 24 | 40.16 | 53.35 | 5 | 上海艾录 | 2024-04-12 五 | 10.33 | 10.41 | 10.30 | 10.47 | 10.25 | -1.06% | 1.49% | 35752 | 3700万 | 24.65 | 41.24 | 54.78 | 6 | 上海艾录 | 2024-04-11 四 | 9.87 | 9.87 | 10.41 | 10.49 | 9.74 | 5.47% | 2.89% | 69205 | 7051万 | 24.91 | 41.68 | 55.37 | 7 | 上海艾录 | 2024-04-10 三 | 10.10 | 9.93 | 9.87 | 10.10 | 9.81 | -0.60% | 1.16% | 27752 | 2759万 | 23.62 | 39.52 | 52.5 | 8 | 上海艾录 | 2024-04-09 二 | 10.05 | 10.05 | 9.93 | 10.06 | 9.76 | -1.19% | 1.30% | 31203 | 3093万 | 23.76 | 39.76 | 53.32 | 9 | 上海艾录 | 2024-04-08 一 | 10.13 | 10.03 | 10.05 | 10.26 | 10.00 | 0.20% | 1.85% | 44242 | 4481万 | 24.05 | 40.24 | 53.97 | 10 | 上海艾录 | 2024-04-03 三 | 9.90 | 9.95 | 10.03 | 10.05 | 9.83 | 0.80% | 0.94% | 22484 | 2237万 | 24 | 40.16 | 53.86 | 11 | 上海艾录 | 2024-04-02 二 | 9.90 | 9.89 | 9.95 | 10.15 | 9.86 | 0.61% | 1.64% | 39363 | 3949万 | 23.81 | 39.84 | 53.43 | 12 | 上海艾录 | 2024-04-01 一 | 9.90 | 9.77 | 9.89 | 9.90 | 9.74 | 1.23% | 0.90% | 21638 | 2127万 | 23.67 | 39.6 | 53.11 | 13 | 上海艾录 | 2024-03-29 五 | 9.67 | 9.58 | 9.77 | 9.80 | 9.60 | 1.98% | 1.54% | 36808 | 3574万 | 23.38 | 39.12 | 52.46 | 14 | 上海艾录 | 2024-03-28 四 | 9.60 | 9.65 | 9.58 | 9.81 | 9.51 | -0.73% | 1.52% | 36486 | 3525万 | 22.93 | 38.36 | 51.44 | 15 | 上海艾录 | 2024-03-27 三 | 9.90 | 9.97 | 9.65 | 9.99 | 9.65 | -3.21% | 2.04% | 48823 | 4757万 | 23.09 | 38.64 | 51.82 | 16 | 上海艾录 | 2024-03-26 二 | 10.10 | 10.08 | 9.97 | 10.19 | 9.72 | -1.09% | 2.24% | 53499 | 5304万 | 23.86 | 39.92 | 53.54 | 17 | 上海艾录 | 2024-03-25 一 | 10.05 | 10.11 | 10.08 | 10.16 | 9.70 | -0.30% | 2.58% | 61715 | 6158万 | 24.12 | 40.36 | 54.13 | 18 | 上海艾录 | 2024-03-22 五 | 9.70 | 9.70 | 10.11 | 10.14 | 9.63 | 4.23% | 3.28% | 78608 | 7836万 | 24.19 | 40.48 | 54.29 | 19 | 上海艾录 | 2024-03-21 四 | 10.00 | 9.99 | 9.70 | 10.26 | 9.61 | -2.90% | 3.28% | 78566 | 7731万 | 23.21 | 38.84 | 52.09 | 20 | 上海艾录 | 2024-03-20 三 | 9.17 | 9.16 | 9.99 | 10.03 | 9.17 | 9.06% | 4.73% | 113102 | 10930万 | 23.91 | 40 | 53.65 | 21 | 上海艾录 | 2024-03-19 二 | 9.30 | 9.28 | 9.16 | 9.38 | 9.09 | -1.29% | 2.42% | 57952 | 5337万 | 21.92 | 36.68 | 49.19 | 22 | 上海艾录 | 2024-03-18 一 | 8.82 | 8.82 | 9.28 | 9.30 | 8.79 | 5.22% | 3.13% | 74954 | 6811万 | 22.21 | 37.16 | 49.83 | 23 | 上海艾录 | 2024-03-15 五 | 8.64 | 8.65 | 8.82 | 8.92 | 8.57 | 1.97% | 1.26% | 30167 | 2644万 | 21.11 | 35.31 | 47.36 | 24 | 上海艾录 | 2024-03-14 四 | 8.64 | 8.65 | 8.65 | 8.72 | 8.54 | 0.00% | 1.17% | 27943 | 2405万 | 20.7 | 34.63 | 46.45 | 25 | 上海艾录 | 2024-03-08 五 | 8.62 | 8.58 | 8.63 | 8.76 | 8.46 | 0.58% | 0.72% | 17113 | 1466万 | 20.65 | 34.55 | 46.34 | 26 | 上海艾录 | 2024-03-07 四 | 8.57 | 8.45 | 8.58 | 8.85 | 8.51 | 1.54% | 1.52% | 36445 | 3160万 | 20.53 | 34.35 | 46.07 | 27 | 上海艾录 | 2024-03-06 三 | 8.16 | 8.12 | 8.45 | 8.61 | 8.13 | 4.06% | 1.40% | 33466 | 2800万 | 20.22 | 33.83 | 45.38 | 28 | 上海艾录 | 2024-03-05 二 | 8.43 | 8.41 | 8.12 | 8.43 | 8.10 | -3.45% | 1.10% | 26404 | 2176万 | 19.43 | 32.51 | 43.6 | 29 | 上海艾录 | 2024-03-04 一 | 8.48 | 8.45 | 8.41 | 8.56 | 8.28 | -0.47% | 0.88% | 21091 | 1771万 | 20.13 | 33.67 | 45.16 | 30 | 上海艾录 | 2024-03-01 五 | 8.50 | 8.41 | 8.45 | 8.50 | 8.29 | 0.48% | 1.11% | 26486 | 2223万 | 20.22 | 33.83 | 45.38 | 31 | 上海艾录 | 2024-02-29 四 | 8.10 | 8.29 | 8.41 | 8.56 | 8.04 | 1.45% | 1.85% | 44305 | 3707万 | 20.13 | 33.67 | 45.16 | 32 | 上海艾录 | 2024-02-28 三 | 9.09 | 9.00 | 8.29 | 9.14 | 8.19 | -7.89% | 3.25% | 77865 | 6773万 | 19.84 | 33.19 | 44.52 | 33 | 上海艾录 | 2024-02-27 二 | 8.53 | 8.54 | 9.00 | 9.08 | 8.51 | 5.39% | 2.43% | 58076 | 5158万 | 21.54 | 36.04 | 48.33 | 34 | 上海艾录 | 2024-02-26 一 | 8.43 | 8.43 | 8.54 | 8.72 | 8.37 | 1.30% | 1.67% | 39915 | 3421万 | 20.44 | 34.19 | 45.86 | 35 | 上海艾录 | 2024-02-23 五 | 8.08 | 8.04 | 8.43 | 8.52 | 8.01 | 4.85% | 1.72% | 41168 | 3415万 | 20.17 | 33.75 | 45.27 | 36 | 上海艾录 | 2024-02-22 四 | 7.91 | 7.98 | 8.04 | 8.08 | 7.89 | 0.75% | 1.11% | 26628 | 2124万 | 19.24 | 32.19 | 43.17 | 37 | 上海艾录 | 2024-02-21 三 | 7.77 | 7.83 | 7.98 | 8.13 | 7.70 | 1.92% | 1.81% | 43427 | 3460万 | 19.1 | 31.95 | 42.85 | 38 | 上海艾录 | 2024-02-20 二 | 7.75 | 7.75 | 7.83 | 7.84 | 7.63 | 1.03% | 1.19% | 28488 | 2206万 | 18.74 | 31.35 | 42.05 | 39 | 上海艾录 | 2024-02-19 一 | 7.91 | 7.86 | 7.75 | 8.11 | 7.55 | -1.40% | 2.57% | 61611 | 4820万 | 18.55 | 31.03 | 41.62 | 40 | 上海艾录 | 2024-02-08 四 | 7.30 | 7.33 | 7.86 | 7.88 | 7.21 | 7.23% | 3.47% | 83086 | 6299万 | 18.81 | 31.47 | 42.21 | 41 | 上海艾录 | 2024-02-07 三 | 7.43 | 7.49 | 7.33 | 7.85 | 7.21 | -2.14% | 2.00% | 47763 | 3547万 | 17.54 | 29.35 | 39.36 | 42 | 上海艾录 | 2024-02-06 二 | 7.12 | 7.38 | 7.49 | 7.86 | 6.55 | 1.49% | 2.91% | 69524 | 4974万 | 17.92 | 29.99 | 40.22 | 43 | 上海艾录 | 2024-02-05 一 | 8.02 | 8.60 | 7.38 | 8.10 | 6.88 | -14.19% | 4.07% | 97371 | 7083万 | 17.66 | 29.55 | 39.63 | 44 | 上海艾录 | 2024-02-02 五 | 8.03 | 7.96 | 8.60 | 8.60 | 7.35 | 8.04% | 2.39% | 57251 | 4510万 | 20.58 | 34.43 | 46.18 | 45 | 上海艾录 | 2024-02-01 四 | 8.05 | 8.25 | 7.96 | 8.30 | 7.69 | -3.52% | 2.69% | 64317 | 5128万 | 19.05 | 31.87 | 42.74 | 46 | 上海艾录 | 2024-01-31 三 | 8.81 | 8.84 | 8.25 | 8.88 | 8.15 | -6.67% | 2.49% | 59706 | 5023万 | 19.74 | 33.03 | 44.3 | 47 | 上海艾录 | 2024-01-30 二 | 9.10 | 9.05 | 8.84 | 9.10 | 8.66 | -2.32% | 1.96% | 46967 | 4166万 | 21.16 | 35.39 | 47.47 | 48 | 上海艾录 | 2024-01-29 一 | 9.58 | 10.08 | 9.05 | 9.78 | 8.95 | -10.22% | 4.62% | 110548 | 10210万 | 21.66 | 36.24 | 48.6 | 49 | 上海艾录 | 2024-01-26 五 | 9.93 | 9.95 | 10.08 | 10.48 | 9.87 | 1.31% | 4.88% | 116812 | 11817万 | 24.12 | 40.36 | 54.13 | 50 | 上海艾录 | 2024-01-25 四 | 9.30 | 9.32 | 9.95 | 10.04 | 9.25 | 6.76% | 4.06% | 97175 | 9540万 | 23.81 | 39.84 | 53.43 | 51 | 上海艾录 | 2024-01-24 三 | 9.47 | 9.30 | 9.32 | 9.78 | 8.98 | 0.22% | 1.74% | 41644 | 3888万 | 22.3 | 37.32 | 50.05 | 52 | 上海艾录 | 2024-01-23 二 | 9.13 | 9.15 | 9.30 | 9.30 | 8.84 | 1.64% | 1.70% | 40646 | 3686万 | 22.26 | 37.24 | 49.94 | 53 | 上海艾录 | 2024-01-22 一 | 9.76 | 9.76 | 9.15 | 9.76 | 9.00 | -6.25% | 1.47% | 35147 | 3278万 | 21.9 | 36.64 | 49.13 | 54 | 上海艾录 | 2024-01-19 五 | 9.93 | 9.88 | 9.76 | 9.93 | 9.58 | -1.21% | 1.10% | 26404 | 2567万 | 23.36 | 39.08 | 52.41 | 55 | 上海艾录 | 2024-01-18 四 | 9.79 | 9.97 | 9.88 | 10.00 | 9.31 | -0.90% | 2.34% | 56041 | 5402万 | 23.64 | 39.56 | 53.05 | 56 | 上海艾录 | 2024-01-17 三 | 10.32 | 10.20 | 9.97 | 10.32 | 9.93 | -2.25% | 1.40% | 33566 | 3382万 | 23.86 | 39.92 | 53.54 | 57 | 上海艾录 | 2024-01-16 二 | 10.38 | 10.38 | 10.20 | 10.38 | 9.91 | -1.73% | 1.63% | 38954 | 3942万 | 24.41 | 40.84 | 54.77 | 58 | 上海艾录 | 2024-01-15 一 | 10.45 | 10.38 | 10.38 | 10.46 | 10.27 | 0.00% | 0.68% | 16234 | 1682万 | 24.84 | 41.56 | 55.74 | 59 | 上海艾录 | 2024-01-12 五 | 10.31 | 10.46 | 10.38 | 10.55 | 10.31 | -0.76% | 0.50% | 11934 | 1247万 | 24.84 | 41.56 | 55.74 | 60 | 上海艾录 | 2024-01-11 四 | 10.20 | 10.30 | 10.46 | 10.49 | 10.10 | 1.55% | 0.72% | 17261 | 1792万 | 25.03 | 41.88 | 56.17 | 61 | 上海艾录 | 2024-01-10 三 | 10.30 | 10.34 | 10.30 | 10.46 | 10.19 | -0.39% | 0.58% | 13893 | 1433万 | 24.65 | 41.24 | 55.31 | 62 | 上海艾录 | 2024-01-09 二 | 10.57 | 10.32 | 10.34 | 10.57 | 10.27 | 0.19% | 0.54% | 12848 | 1331万 | 24.75 | 41.4 | 55.52 | 63 | 上海艾录 | 2024-01-08 一 | 10.51 | 10.58 | 10.32 | 10.55 | 10.32 | -2.46% | 0.75% | 17847 | 1858万 | 24.7 | 41.32 | 55.42 | 64 | 上海艾录 | 2024-01-05 五 | 10.70 | 10.69 | 10.58 | 10.77 | 10.52 | -1.03% | 1.01% | 24068 | 2556万 | 25.32 | 42.36 | 56.81 | 65 | 上海艾录 | 2024-01-04 四 | 10.89 | 10.81 | 10.69 | 10.89 | 10.65 | -1.11% | 0.83% | 19903 | 2136万 | 25.58 | 42.8 | 57.4 | 66 | 上海艾录 | 2024-01-03 三 | 10.91 | 10.96 | 10.81 | 10.97 | 10.77 | -1.37% | 0.79% | 18963 | 2056万 | 25.87 | 43.28 | 58.05 | 67 | 上海艾录 | 2024-01-02 二 | 10.82 | 10.82 | 10.96 | 11.02 | 10.82 | 1.29% | 0.89% | 21322 | 2335万 | 26.23 | 43.88 | 58.85 | 68 | 上海艾录 | 2023-12-29 五 | 10.70 | 10.70 | 10.82 | 10.93 | 10.53 | 1.12% | 1.02% | 24512 | 2655万 | 25.89 | 43.32 | 58.1 | 69 | 上海艾录 | 2023-12-28 四 | 10.67 | 10.62 | 10.70 | 10.78 | 10.51 | 0.75% | 0.92% | 22021 | 2344万 | 25.61 | 42.84 | 57.46 | 70 | 上海艾录 | 2023-12-27 三 | 10.60 | 10.61 | 10.62 | 10.66 | 10.53 | 0.09% | 0.65% | 15540 | 1646万 | 25.42 | 42.52 | 57.03 | 71 | 上海艾录 | 2023-12-26 二 | 10.51 | 10.68 | 10.61 | 10.73 | 10.51 | -0.66% | 0.58% | 13783 | 1462万 | 25.39 | 42.48 | 56.97 | 72 | 上海艾录 | 2023-12-25 一 | 10.71 | 10.71 | 10.68 | 10.76 | 10.54 | -0.28% | 0.68% | 16173 | 1720万 | 25.56 | 42.76 | 57.35 | 73 | 上海艾录 | 2023-12-22 五 | 10.95 | 10.78 | 10.71 | 10.95 | 10.61 | -0.65% | 0.88% | 21070 | 2250万 | 25.63 | 42.88 | 57.51 | 74 | 上海艾录 | 2023-12-21 四 | 10.69 | 10.74 | 10.78 | 10.87 | 10.50 | 0.37% | 1.18% | 28354 | 3031万 | 25.8 | 43.16 | 57.89 | 75 | 上海艾录 | 2023-12-20 三 | 10.88 | 10.73 | 10.74 | 10.98 | 10.70 | 0.09% | 1.51% | 36230 | 3921万 | 25.7 | 43 | 57.67 | 76 | 上海艾录 | 2023-12-19 二 | 11.03 | 11.06 | 10.73 | 11.03 | 10.18 | -2.98% | 2.46% | 58896 | 6257万 | 25.68 | 42.96 | 57.62 | 77 | 上海艾录 | 2023-12-18 一 | 10.99 | 10.97 | 11.06 | 11.06 | 10.62 | 0.82% | 1.81% | 43277 | 4671万 | 26.47 | 44.28 | 59.39 | 78 | 上海艾录 | 2023-12-15 五 | 11.00 | 10.99 | 10.97 | 11.07 | 10.91 | -0.18% | 0.55% | 13148 | 1446万 | 26.25 | 43.92 | 58.91 | 79 | 上海艾录 | 2023-12-14 四 | 10.95 | 11.01 | 10.99 | 11.13 | 10.95 | -0.18% | 0.56% | 13480 | 1488万 | 26.3 | 44 | 59.01 | 80 | 上海艾录 | 2023-12-13 三 | 11.01 | 11.02 | 11.01 | 11.12 | 10.90 | -0.09% | 0.61% | 14546 | 1602万 | 26.35 | 44.08 | 59.12 | 81 | 上海艾录 | 2023-12-12 二 | 10.96 | 10.93 | 11.02 | 11.06 | 10.85 | 0.82% | 0.79% | 18999 | 2081万 | 26.37 | 44.12 | 59.18 | 82 | 上海艾录 | 2023-12-11 一 | 10.69 | 10.69 | 10.93 | 10.97 | 10.55 | 2.25% | 1.22% | 29213 | 3147万 | 26.16 | 43.76 | 58.69 | 83 | 上海艾录 | 2023-12-08 五 | 10.90 | 10.91 | 10.69 | 10.97 | 10.62 | -2.02% | 1.31% | 31268 | 3375万 | 25.58 | 42.8 | 57.4 | 84 | 上海艾录 | 2023-12-07 四 | 10.96 | 10.98 | 10.91 | 11.04 | 10.85 | -0.64% | 1.10% | 26324 | 2879万 | 26.11 | 43.68 | 58.59 | 85 | 上海艾录 | 2023-12-06 三 | 11.05 | 11.08 | 10.98 | 11.15 | 10.98 | -0.90% | 1.30% | 31164 | 3441万 | 26.28 | 43.96 | 58.96 | 86 | 上海艾录 | 2023-12-05 二 | 11.20 | 11.19 | 11.08 | 11.30 | 11.06 | -0.98% | 1.25% | 29871 | 3331万 | 26.52 | 44.36 | 59.5 | 87 | 上海艾录 | 2023-12-04 一 | 11.15 | 11.11 | 11.19 | 11.19 | 11.06 | 0.72% | 1.02% | 24399 | 2718万 | 26.78 | 44.8 | 60.09 | 88 | 上海艾录 | 2023-12-01 五 | 11.03 | 11.08 | 11.11 | 11.18 | 10.97 | 0.27% | 0.80% | 19247 | 2136万 | 26.59 | 44.48 | 59.66 | 89 | 上海艾录 | 2023-11-30 四 | 11.06 | 11.05 | 11.08 | 11.22 | 10.96 | 0.27% | 1.35% | 32248 | 3582万 | 26.52 | 44.36 | 59.5 | 90 | 上海艾录 | 2023-11-29 三 | 11.20 | 11.14 | 11.05 | 11.23 | 10.96 | -0.81% | 0.89% | 21197 | 2342万 | 26.44 | 44.24 | 59.34 | 91 | 上海艾录 | 2023-11-28 二 | 11.08 | 11.08 | 11.14 | 11.33 | 11.05 | 0.54% | 1.21% | 28987 | 3241万 | 26.66 | 44.6 | 59.82 | 92 | 上海艾录 | 2023-11-27 一 | 11.05 | 11.06 | 11.08 | 11.25 | 11.02 | 0.18% | 1.01% | 24056 | 2675万 | 26.52 | 44.36 | 59.5 | 93 | 上海艾录 | 2023-11-24 五 | 11.16 | 11.17 | 11.06 | 11.24 | 10.96 | -0.98% | 1.38% | 32939 | 3646万 | 26.47 | 44.28 | 59.39 | 94 | 上海艾录 | 2023-11-23 四 | 11.18 | 11.17 | 11.17 | 11.36 | 11.11 | 0.00% | 0.95% | 22726 | 2545万 | 26.73 | 44.72 | 59.98 | 95 | 上海艾录 | 2023-11-22 三 | 11.23 | 11.40 | 11.17 | 11.50 | 11.16 | -2.02% | 1.53% | 36733 | 4155万 | 26.73 | 44.72 | 59.98 | 96 | 上海艾录 | 2023-11-21 二 | 11.44 | 11.45 | 11.40 | 11.48 | 11.15 | -0.44% | 2.71% | 64971 | 7329万 | 27.28 | 45.64 | 61.22 | 97 | 上海艾录 | 2023-11-20 一 | 11.27 | 11.26 | 11.45 | 11.75 | 11.20 | 1.69% | 3.48% | 83203 | 9586万 | 27.4 | 45.84 | 61.49 | 98 | 上海艾录 | 2023-11-17 五 | 11.06 | 11.02 | 11.26 | 11.35 | 11.00 | 2.18% | 1.72% | 41121 | 4611万 | 26.95 | 45.08 | 60.46 | 99 | 上海艾录 | 2023-11-16 四 | 11.00 | 11.01 | 11.02 | 11.11 | 10.88 | 0.09% | 1.03% | 24642 | 2712万 | 26.37 | 44.12 | 59.18 | 100 | 上海艾录 | 2023-11-15 三 | 10.85 | 10.85 | 11.01 | 11.19 | 10.85 | 1.47% | 1.44% | 34390 | 3789万 | 26.35 | 44.08 | 59.12 | 101 | 上海艾录 | 2023-11-14 二 | 10.98 | 10.87 | 10.85 | 10.98 | 10.79 | -0.18% | 0.91% | 21829 | 2374万 | 25.97 | 43.44 | 58.26 | 102 | 上海艾录 | 2023-11-13 一 | 10.63 | 10.62 | 10.87 | 10.96 | 10.53 | 2.35% | 1.55% | 37184 | 4013万 | 26.01 | 43.52 | 58.37 | 103 | 上海艾录 | 2023-11-10 五 | 10.57 | 10.58 | 10.62 | 10.66 | 10.41 | 0.38% | 0.82% | 19517 | 2058万 | 25.42 | 42.52 | 57.03 | 104 | 上海艾录 | 2023-11-09 四 | 10.60 | 10.60 | 10.58 | 10.69 | 10.52 | -0.19% | 0.67% | 15951 | 1686万 | 25.32 | 42.36 | 56.81 | 105 | 上海艾录 | 2023-11-08 三 | 10.70 | 10.67 | 10.60 | 10.71 | 10.57 | -0.66% | 0.82% | 19575 | 2080万 | 25.37 | 42.44 | 56.92 | 106 | 上海艾录 | 2023-11-07 二 | 10.53 | 10.53 | 10.67 | 10.67 | 10.47 | 1.33% | 1.08% | 25831 | 2737万 | 25.54 | 42.72 | 57.3 | 107 | 上海艾录 | 2023-11-06 一 | 10.48 | 10.46 | 10.53 | 10.59 | 10.48 | 0.67% | 0.97% | 23224 | 2447万 | 25.2 | 42.16 | 56.54 | 108 | 上海艾录 | 2023-11-03 五 | 10.35 | 10.36 | 10.46 | 10.61 | 10.32 | 0.97% | 1.62% | 38677 | 4047万 | 25.03 | 41.88 | 56.17 | 109 | 上海艾录 | 2023-11-02 四 | 10.40 | 10.47 | 10.36 | 10.52 | 10.27 | -1.05% | 1.36% | 32577 | 3382万 | 24.79 | 41.48 | 55.63 | 110 | 上海艾录 | 2023-11-01 三 | 10.35 | 10.21 | 10.47 | 10.56 | 10.22 | 2.55% | 1.66% | 39796 | 4157万 | 25.06 | 41.92 | 56.22 | 111 | 上海艾录 | 2023-10-31 二 | 10.45 | 10.32 | 10.21 | 10.45 | 10.19 | -1.07% | 1.20% | 28654 | 2941万 | 24.43 | 40.88 | 54.83 | 112 | 上海艾录 | 2023-10-30 一 | 10.40 | 10.36 | 10.32 | 10.48 | 10.26 | -0.39% | 1.16% | 27688 | 2868万 | 24.7 | 41.32 | 55.42 | 113 | 上海艾录 | 2023-10-27 五 | 10.20 | 10.17 | 10.36 | 10.41 | 10.13 | 1.87% | 1.56% | 37257 | 3846万 | 24.79 | 41.48 | 49.95 | 114 | 上海艾录 | 2023-10-26 四 | 10.15 | 10.18 | 10.17 | 10.22 | 10.00 | -0.10% | 1.08% | 25794 | 2610万 | 24.34 | 40.72 | 49.03 | 115 | 上海艾录 | 2023-10-25 三 | 9.78 | 9.76 | 10.18 | 10.23 | 9.77 | 4.30% | 2.15% | 51528 | 5192万 | 24.36 | 40.76 | 49.08 | 116 | 上海艾录 | 2023-10-24 二 | 8.93 | 8.93 | 9.76 | 9.81 | 8.93 | 9.29% | 2.15% | 51366 | 4912万 | 23.36 | 39.08 | 47.06 | 117 | 上海艾录 | 2023-10-23 一 | 9.22 | 9.63 | 8.93 | 9.26 | 8.90 | -7.27% | 1.87% | 44828 | 4038万 | 21.37 | 35.75 | 43.05 | 118 | 上海艾录 | 2023-10-20 五 | 9.70 | 9.68 | 9.63 | 9.87 | 9.55 | -0.52% | 1.12% | 26742 | 2586万 | 23.05 | 38.56 | 46.43 | 119 | 上海艾录 | 2023-10-19 四 | 9.85 | 9.90 | 9.68 | 9.88 | 9.58 | -2.22% | 1.29% | 30784 | 2995万 | 23.17 | 38.76 | 46.67 | 120 | 上海艾录 | 2023-10-18 三 | 9.97 | 9.92 | 9.90 | 9.97 | 9.74 | -0.20% | 0.81% | 19418 | 1905万 | 23.69 | 39.64 | 47.73 | 121 | 上海艾录 | 2023-10-17 二 | 9.98 | 9.93 | 9.92 | 9.98 | 9.76 | -0.10% | 0.73% | 17447 | 1716万 | 23.74 | 39.72 | 47.83 | 122 | 上海艾录 | 2023-10-16 一 | 10.34 | 10.20 | 9.93 | 10.34 | 9.88 | -2.65% | 1.58% | 37865 | 3780万 | 23.76 | 39.76 | 47.88 | 123 | 上海艾录 | 2023-10-13 五 | 10.44 | 10.49 | 10.20 | 10.44 | 10.09 | -2.76% | 1.74% | 41626 | 4261万 | 24.41 | 40.84 | 49.18 | 124 | 上海艾录 | 2023-10-12 四 | 10.27 | 10.24 | 10.49 | 10.50 | 10.19 | 2.44% | 2.21% | 52928 | 5472万 | 25.1 | 42 | 50.58 | 125 | 上海艾录 | 2023-10-11 三 | 10.18 | 10.18 | 10.24 | 10.33 | 10.05 | 0.59% | 1.72% | 41190 | 4219万 | 24.51 | 41 | 49.37 | 126 | 上海艾录 | 2023-10-10 二 | 10.18 | 10.41 | 10.18 | 10.39 | 9.97 | -2.21% | 2.31% | 55220 | 5585万 | 24.36 | 40.76 | 49.08 | 127 | 上海艾录 | 2023-10-09 一 | 10.30 | 10.17 | 10.41 | 10.50 | 10.14 | 2.36% | 3.52% | 84168 | 8701万 | 24.91 | 41.68 | 50.19 | 128 | 上海艾录 | 2023-09-28 四 | 9.99 | 10.04 | 10.17 | 10.20 | 9.98 | 1.29% | 0.92% | 21955 | 2224万 | 24.34 | 40.72 | 49.03 | 129 | 上海艾录 | 2023-09-27 三 | 10.13 | 10.07 | 10.04 | 10.16 | 10.01 | -0.30% | 0.64% | 15295 | 1541万 | 24.03 | 40.2 | 48.41 | 130 | 上海艾录 | 2023-09-26 二 | 10.07 | 10.05 | 10.07 | 10.13 | 9.98 | 0.20% | 0.55% | 13238 | 1332万 | 24.1 | 40.32 | 48.55 | 131 | 上海艾录 | 2023-09-25 一 | 10.17 | 10.16 | 10.05 | 10.22 | 10.03 | -1.08% | 0.51% | 12106 | 1224万 | 24.05 | 40.24 | 48.45 | 132 | 上海艾录 | 2023-09-22 五 | 9.93 | 9.95 | 10.16 | 10.17 | 9.90 | 2.11% | 0.64% | 15378 | 1548万 | 24.31 | 40.68 | 48.98 | 133 | 上海艾录 | 2023-09-21 四 | 10.07 | 9.92 | 9.95 | 10.07 | 9.80 | 0.30% | 0.48% | 11411 | 1132万 | 23.81 | 39.84 | 47.97 | 134 | 上海艾录 | 2023-09-20 三 | 10.07 | 9.98 | 9.92 | 10.07 | 9.92 | -0.60% | 0.42% | 9998 | 996万 | 23.74 | 39.72 | 47.83 | 135 | 上海艾录 | 2023-09-19 二 | 10.12 | 10.16 | 9.98 | 10.19 | 9.98 | -1.77% | 0.82% | 19512 | 1956万 | 23.88 | 39.96 | 48.12 | 136 | 上海艾录 | 2023-09-18 一 | 10.02 | 10.08 | 10.16 | 10.31 | 10.00 | 0.79% | 0.96% | 22939 | 2336万 | 24.31 | 40.68 | 48.98 | 137 | 上海艾录 | 2023-09-15 五 | 10.15 | 10.06 | 10.08 | 10.18 | 10.02 | 0.20% | 0.41% | 9697 | 978万 | 24.12 | 40.36 | 48.6 | 138 | 上海艾录 | 2023-09-14 四 | 10.14 | 10.13 | 10.06 | 10.22 | 10.01 | -0.69% | 0.49% | 11652 | 1174万 | 24.08 | 40.28 | 48.5 | 139 | 上海艾录 | 2023-09-13 三 | 10.20 | 10.25 | 10.13 | 10.24 | 10.02 | -1.17% | 0.57% | 13713 | 1384万 | 24.24 | 40.56 | 48.84 | 140 | 上海艾录 | 2023-09-12 二 | 10.22 | 10.22 | 10.25 | 10.26 | 10.13 | 0.29% | 0.51% | 12189 | 1245万 | 24.53 | 41.04 | 49.42 | 141 | 上海艾录 | 2023-09-11 一 | 10.20 | 10.15 | 10.22 | 10.28 | 10.05 | 0.69% | 0.68% | 16381 | 1669万 | 24.46 | 40.92 | 49.27 | 142 | 上海艾录 | 2023-09-08 五 | 10.26 | 10.20 | 10.15 | 10.26 | 10.10 | -0.49% | 0.46% | 11013 | 1119万 | 24.29 | 40.64 | 48.94 | 143 | 上海艾录 | 2023-09-07 四 | 10.34 | 10.38 | 10.20 | 10.39 | 10.19 | -1.73% | 0.61% | 14503 | 1488万 | 24.41 | 40.84 | 49.18 | 144 | 上海艾录 | 2023-09-06 三 | 10.31 | 10.28 | 10.38 | 10.39 | 10.15 | 0.97% | 0.68% | 16282 | 1681万 | 24.84 | 41.56 | 50.05 | 145 | 上海艾录 | 2023-09-05 二 | 10.23 | 10.23 | 10.28 | 10.34 | 10.16 | 0.49% | 0.68% | 16309 | 1677万 | 24.6 | 41.16 | 49.56 | 146 | 上海艾录 | 2023-09-04 一 | 10.20 | 10.09 | 10.23 | 10.24 | 10.08 | 1.39% | 0.72% | 17335 | 1762万 | 24.48 | 40.96 | 49.32 | 147 | 上海艾录 | 2023-09-01 五 | 10.15 | 10.07 | 10.09 | 10.17 | 10.00 | 0.20% | 0.56% | 13489 | 1360万 | 24.15 | 40.4 | 48.65 | 148 | 上海艾录 | 2023-08-31 四 | 10.05 | 10.05 | 10.07 | 10.12 | 9.99 | 0.20% | 0.76% | 18178 | 1826万 | 24.1 | 40.32 | 48.55 | 149 | 上海艾录 | 2023-08-30 三 | 9.87 | 9.73 | 10.05 | 10.16 | 9.86 | 3.29% | 1.46% | 35054 | 3521万 | 24.05 | 40.24 | 48.45 | 150 | 上海艾录 | 2023-08-29 二 | 9.34 | 9.34 | 9.73 | 9.78 | 9.25 | 4.18% | 0.95% | 22811 | 2200万 | 23.29 | 38.96 | 46.91 | 151 | 上海艾录 | 2023-08-28 一 | 9.73 | 9.34 | 9.34 | 9.86 | 9.30 | 0.00% | 1.15% | 27591 | 2633万 | 22.35 | 37.4 | 45.03 | 152 | 上海艾录 | 2023-08-25 五 | 9.51 | 9.51 | 9.34 | 9.58 | 9.31 | -1.79% | 0.73% | 17457 | 1648万 | 22.35 | 37.4 | 45.03 | 153 | 上海艾录 | 2023-08-23 三 | 9.86 | 9.91 | 9.58 | 9.87 | 9.55 | -3.33% | 0.86% | 20479 | 1980万 | 22.93 | 38.36 | 46.19 | 154 | 上海艾录 | 2023-08-22 二 | 9.95 | 9.97 | 9.91 | 10.08 | 9.66 | -0.60% | 1.22% | 29202 | 2874万 | 23.72 | 39.68 | 47.78 |
|
行情刷新 | 流通股东
|