| 股票名称 | 代码 301091 | 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 | 深城交 | 2024-04-30 二 | 44.88 | 45.47 | 38.70 | 44.88 | 37.77 | -14.89% | 19.60% | 290540 | 115815万 | 57.35 | 120.74 | 76.28 | 2 | 深城交 | 2024-04-29 一 | 44.07 | 44.30 | 45.47 | 46.00 | 43.69 | 2.64% | 19.28% | 285657 | 128480万 | 67.39 | 141.87 | 89.63 | 3 | 深城交 | 2024-04-26 五 | 45.61 | 47.01 | 44.30 | 49.00 | 42.90 | -5.76% | 27.51% | 407709 | 188607万 | 65.65 | 138.22 | 87.32 | 4 | 深城交 | 2024-04-25 四 | 43.95 | 44.50 | 47.01 | 48.11 | 43.51 | 5.64% | 22.44% | 332620 | 154287万 | 69.67 | 146.67 | 90.54 | 5 | 深城交 | 2024-04-24 三 | 40.30 | 43.09 | 44.50 | 46.80 | 40.30 | 3.27% | 21.79% | 322937 | 143625万 | 65.95 | 138.84 | 85.7 | 6 | 深城交 | 2024-04-23 二 | 42.88 | 43.16 | 43.09 | 45.70 | 42.00 | -0.16% | 21.03% | 311624 | 137340万 | 63.86 | 134.44 | 82.99 | 7 | 深城交 | 2024-04-22 一 | 46.90 | 49.38 | 43.16 | 47.86 | 42.80 | -12.60% | 24.64% | 365164 | 163204万 | 63.96 | 134.66 | 83.12 | 8 | 深城交 | 2024-04-19 五 | 41.85 | 41.15 | 49.38 | 49.38 | 40.86 | 20.00% | 33.49% | 496352 | 223931万 | 73.18 | 154.07 | 95.1 | 9 | 深城交 | 2024-04-18 四 | 42.50 | 42.91 | 41.15 | 46.98 | 40.88 | -4.10% | 30.02% | 444966 | 193520万 | 60.98 | 128.39 | 75.03 | 10 | 深城交 | 2024-04-17 三 | 38.10 | 37.26 | 42.91 | 43.99 | 38.10 | 15.16% | 23.41% | 346905 | 143103万 | 63.59 | 133.88 | 78.24 | 11 | 深城交 | 2024-04-16 二 | 35.80 | 37.00 | 37.26 | 40.60 | 35.70 | 0.70% | 20.47% | 303330 | 115740万 | 55.22 | 116.25 | 67.94 | 12 | 深城交 | 2024-04-15 一 | 36.26 | 36.60 | 37.00 | 38.60 | 35.44 | 1.09% | 17.61% | 261008 | 97158万 | 54.83 | 115.44 | 67.47 | 13 | 深城交 | 2024-04-12 五 | 36.66 | 36.66 | 36.60 | 37.87 | 35.47 | -0.16% | 16.99% | 251800 | 91958万 | 54.24 | 114.19 | 66.74 | 14 | 深城交 | 2024-04-11 四 | 42.10 | 45.83 | 36.66 | 42.78 | 36.66 | -20.01% | 25.41% | 376636 | 149491万 | 54.33 | 114.38 | 66.85 | 15 | 深城交 | 2024-04-10 三 | 40.00 | 40.90 | 45.83 | 47.00 | 39.55 | 12.05% | 30.63% | 454009 | 195089万 | 67.92 | 142.99 | 83.57 | 16 | 深城交 | 2024-04-09 二 | 43.86 | 44.70 | 40.90 | 45.00 | 40.11 | -8.50% | 24.84% | 368088 | 156876万 | 60.61 | 127.61 | 74.58 | 17 | 深城交 | 2024-04-08 一 | 42.89 | 43.69 | 44.70 | 45.36 | 41.01 | 2.31% | 25.47% | 377456 | 163765万 | 66.25 | 139.46 | 81.51 | 18 | 深城交 | 2024-04-03 三 | 41.53 | 42.86 | 43.69 | 45.77 | 40.30 | 1.94% | 29.17% | 432361 | 187354万 | 64.75 | 136.31 | 79.67 | 19 | 深城交 | 2024-04-02 二 | 43.68 | 44.14 | 42.86 | 44.26 | 39.71 | -2.90% | 29.69% | 439955 | 186131万 | 63.52 | 133.72 | 78.15 | 20 | 深城交 | 2024-04-01 一 | 42.00 | 42.00 | 44.14 | 47.27 | 40.99 | 5.10% | 33.10% | 490579 | 213866万 | 65.42 | 137.72 | 80.49 | 21 | 深城交 | 2024-03-29 五 | 39.00 | 35.88 | 42.00 | 43.06 | 38.66 | 17.06% | 34.85% | 516439 | 212538万 | 62.24 | 131.04 | 76.58 | 22 | 深城交 | 2024-03-28 四 | 32.99 | 29.90 | 35.88 | 35.88 | 32.82 | 20.00% | 17.51% | 259534 | 90015万 | 53.17 | 111.95 | 65.42 | 23 | 深城交 | 2024-03-27 三 | 26.31 | 27.39 | 29.90 | 32.87 | 24.51 | 9.16% | 25.07% | 371601 | 108054万 | 44.31 | 93.29 | 54.52 | 24 | 深城交 | 2024-03-26 二 | 28.20 | 28.99 | 27.39 | 28.69 | 27.39 | -5.52% | 8.38% | 124172 | 34746万 | 40.59 | 85.46 | 49.94 | 25 | 深城交 | 2024-03-25 一 | 28.25 | 28.11 | 28.99 | 29.26 | 27.58 | 3.13% | 12.59% | 186541 | 53404万 | 42.96 | 90.45 | 52.86 | 26 | 深城交 | 2024-03-22 五 | 28.00 | 28.47 | 28.11 | 29.50 | 26.77 | -1.26% | 12.93% | 191659 | 53885万 | 41.66 | 87.7 | 51.26 | 27 | 深城交 | 2024-03-21 四 | 28.45 | 29.38 | 28.47 | 30.49 | 27.72 | -3.10% | 14.94% | 221406 | 63802万 | 42.19 | 88.83 | 51.91 | 28 | 深城交 | 2024-03-20 三 | 27.48 | 27.50 | 29.38 | 30.17 | 27.48 | 6.84% | 15.71% | 232809 | 67295万 | 43.54 | 91.67 | 53.57 | 29 | 深城交 | 2024-03-19 二 | 28.13 | 27.20 | 27.50 | 29.29 | 27.17 | 1.10% | 15.99% | 237009 | 66636万 | 40.76 | 85.8 | 50.14 | 30 | 深城交 | 2024-03-18 一 | 25.60 | 25.32 | 27.20 | 27.48 | 25.11 | 7.42% | 13.80% | 204454 | 54575万 | 40.31 | 84.86 | 49.6 | 31 | 深城交 | 2024-03-15 五 | 24.48 | 24.47 | 25.32 | 25.50 | 24.20 | 3.47% | 7.98% | 118308 | 29403万 | 37.52 | 79 | 46.17 | 32 | 深城交 | 2024-03-14 四 | 25.20 | 25.63 | 24.47 | 25.96 | 23.93 | -4.53% | 8.96% | 132810 | 32908万 | 36.26 | 76.35 | 44.62 | 33 | 深城交 | 2024-03-08 五 | 25.36 | 22.93 | 24.17 | 26.41 | 24.10 | 5.41% | 18.62% | 275945 | 68990万 | 35.82 | 75.41 | 44.07 | 34 | 深城交 | 2024-03-07 四 | 21.57 | 21.67 | 22.93 | 23.57 | 21.28 | 5.81% | 13.01% | 192865 | 43344万 | 33.98 | 71.54 | 41.81 | 35 | 深城交 | 2024-03-06 三 | 21.28 | 21.60 | 21.67 | 22.50 | 20.78 | 0.32% | 8.91% | 132076 | 28845万 | 32.11 | 67.61 | 39.51 | 36 | 深城交 | 2024-03-05 二 | 20.91 | 21.29 | 21.60 | 22.00 | 20.68 | 1.46% | 8.24% | 122049 | 26224万 | 32.01 | 67.39 | 39.39 | 37 | 深城交 | 2024-03-04 一 | 20.80 | 20.80 | 21.29 | 21.40 | 20.57 | 2.36% | 6.47% | 95854 | 20158万 | 31.55 | 66.42 | 38.82 | 38 | 深城交 | 2024-03-01 五 | 20.86 | 20.68 | 20.80 | 21.23 | 20.39 | 0.58% | 4.91% | 72804 | 15112万 | 30.83 | 64.9 | 37.93 | 39 | 深城交 | 2024-02-29 四 | 19.78 | 19.91 | 20.68 | 20.84 | 19.65 | 3.87% | 5.65% | 83730 | 17121万 | 30.65 | 64.52 | 37.71 | 40 | 深城交 | 2024-02-28 三 | 21.20 | 21.40 | 19.91 | 22.06 | 19.87 | -6.96% | 8.66% | 128268 | 27139万 | 29.51 | 62.12 | 36.3 | 41 | 深城交 | 2024-02-27 二 | 20.71 | 21.38 | 21.40 | 21.47 | 20.58 | 0.09% | 6.97% | 103229 | 21773万 | 31.71 | 66.77 | 39.02 | 42 | 深城交 | 2024-02-26 一 | 21.10 | 20.78 | 21.38 | 21.90 | 20.66 | 2.89% | 8.58% | 127207 | 27111万 | 31.69 | 66.71 | 38.98 | 43 | 深城交 | 2024-02-23 五 | 19.61 | 19.70 | 20.78 | 21.10 | 19.48 | 5.48% | 7.63% | 113094 | 22773万 | 30.8 | 64.83 | 37.89 | 44 | 深城交 | 2024-02-22 四 | 18.43 | 18.70 | 19.70 | 19.70 | 18.43 | 5.35% | 7.42% | 109892 | 21280万 | 29.2 | 61.46 | 35.92 | 45 | 深城交 | 2024-02-21 三 | 18.70 | 18.71 | 18.70 | 19.70 | 18.40 | -0.05% | 7.02% | 104087 | 19920万 | 27.71 | 58.34 | 34.1 | 46 | 深城交 | 2024-02-20 二 | 18.09 | 18.26 | 18.71 | 19.00 | 17.80 | 2.46% | 5.27% | 78030 | 14474万 | 27.73 | 58.38 | 34.12 | 47 | 深城交 | 2024-02-19 一 | 17.80 | 17.55 | 18.26 | 18.58 | 17.71 | 4.05% | 5.13% | 75984 | 13770万 | 27.06 | 56.97 | 33.3 | 48 | 深城交 | 2024-02-08 四 | 16.09 | 16.08 | 17.55 | 18.24 | 15.20 | 9.14% | 5.95% | 88215 | 14844万 | 26.01 | 54.76 | 32 | 49 | 深城交 | 2024-02-07 三 | 16.49 | 16.48 | 16.08 | 17.20 | 15.99 | -2.43% | 5.11% | 75734 | 12536万 | 23.83 | 50.17 | 29.32 | 50 | 深城交 | 2024-02-06 二 | 15.51 | 15.74 | 16.48 | 17.05 | 14.50 | 4.70% | 5.51% | 81587 | 12818万 | 24.42 | 51.42 | 30.05 | 51 | 深城交 | 2024-02-05 一 | 17.85 | 18.26 | 15.74 | 17.98 | 15.50 | -13.80% | 5.85% | 86714 | 14132万 | 23.33 | 49.11 | 28.7 | 52 | 深城交 | 2024-02-02 五 | 19.30 | 19.20 | 18.26 | 19.93 | 17.60 | -4.90% | 5.30% | 78602 | 14678万 | 27.06 | 56.97 | 33.3 | 53 | 深城交 | 2024-02-01 四 | 19.71 | 19.61 | 19.20 | 20.15 | 18.51 | -2.09% | 5.01% | 74319 | 14351万 | 28.45 | 59.9 | 35.01 | 54 | 深城交 | 2024-01-31 三 | 21.13 | 21.13 | 19.61 | 21.54 | 19.58 | -7.19% | 6.08% | 90052 | 18365万 | 29.06 | 61.18 | 35.76 | 55 | 深城交 | 2024-01-30 二 | 21.76 | 22.80 | 21.13 | 22.39 | 21.02 | -7.32% | 6.29% | 93217 | 20225万 | 31.31 | 65.93 | 38.53 | 56 | 深城交 | 2024-01-29 一 | 22.92 | 22.76 | 22.80 | 23.79 | 22.45 | 0.18% | 9.50% | 140845 | 32761万 | 33.79 | 71.14 | 41.57 | 57 | 深城交 | 2024-01-26 五 | 22.21 | 21.82 | 22.76 | 23.91 | 22.16 | 4.31% | 11.22% | 166230 | 38061万 | 33.73 | 71.01 | 41.5 | 58 | 深城交 | 2024-01-25 四 | 20.59 | 20.67 | 21.82 | 21.95 | 20.17 | 5.56% | 5.74% | 85076 | 18100万 | 32.34 | 68.08 | 39.79 | 59 | 深城交 | 2024-01-24 三 | 20.07 | 19.87 | 20.67 | 20.95 | 19.79 | 4.03% | 4.59% | 68047 | 13832万 | 30.63 | 64.49 | 37.69 | 60 | 深城交 | 2024-01-23 二 | 19.57 | 19.58 | 19.87 | 19.92 | 19.35 | 1.48% | 2.71% | 40152 | 7897万 | 29.45 | 61.99 | 36.23 | 61 | 深城交 | 2024-01-22 一 | 20.66 | 20.63 | 19.58 | 20.79 | 19.40 | -5.09% | 4.01% | 59359 | 11896万 | 29.02 | 61.09 | 35.7 | 62 | 深城交 | 2024-01-19 五 | 21.68 | 21.82 | 20.63 | 21.78 | 20.63 | -5.45% | 3.65% | 54046 | 11370万 | 30.57 | 64.37 | 37.62 | 63 | 深城交 | 2024-01-18 四 | 21.50 | 21.50 | 21.82 | 21.89 | 20.81 | 1.49% | 4.17% | 61761 | 13112万 | 32.34 | 68.08 | 39.79 | 64 | 深城交 | 2024-01-17 三 | 22.81 | 22.81 | 21.50 | 23.29 | 21.44 | -5.74% | 5.32% | 78847 | 17549万 | 31.86 | 67.08 | 39.2 | 65 | 深城交 | 2024-01-16 二 | 21.91 | 22.02 | 22.81 | 23.80 | 21.91 | 3.59% | 6.43% | 95283 | 21703万 | 33.8 | 71.17 | 41.59 | 66 | 深城交 | 2024-01-15 一 | 22.05 | 23.12 | 22.02 | 22.60 | 21.30 | -4.76% | 6.65% | 98498 | 21487万 | 32.63 | 68.7 | 40.15 | 67 | 深城交 | 2024-01-12 五 | 23.88 | 24.00 | 23.12 | 24.35 | 23.07 | -3.67% | 6.05% | 89704 | 21224万 | 34.26 | 72.13 | 42.16 | 68 | 深城交 | 2024-01-11 四 | 21.22 | 21.14 | 24.00 | 24.22 | 21.22 | 13.53% | 10.64% | 157671 | 36321万 | 35.57 | 74.88 | 43.76 | 69 | 深城交 | 2024-01-10 三 | 21.47 | 21.53 | 21.14 | 21.47 | 20.80 | -1.81% | 2.62% | 38851 | 8208万 | 31.33 | 65.96 | 38.55 | 70 | 深城交 | 2024-01-09 二 | 21.85 | 21.92 | 21.53 | 22.35 | 21.28 | -1.78% | 3.25% | 48161 | 10414万 | 31.91 | 67.17 | 39.26 | 71 | 深城交 | 2024-01-08 一 | 21.86 | 21.78 | 21.92 | 22.50 | 21.83 | 0.64% | 3.38% | 50081 | 11112万 | 32.49 | 68.39 | 39.97 | 72 | 深城交 | 2024-01-05 五 | 22.76 | 22.54 | 21.78 | 22.76 | 21.65 | -3.37% | 2.90% | 42956 | 9459万 | 32.28 | 67.95 | 39.71 | 73 | 深城交 | 2024-01-04 四 | 22.35 | 22.35 | 22.54 | 22.84 | 22.12 | 0.85% | 2.81% | 41602 | 9396万 | 33.4 | 70.32 | 41.1 | 74 | 深城交 | 2024-01-03 三 | 22.36 | 22.64 | 22.35 | 22.70 | 22.09 | -1.28% | 2.37% | 35188 | 7862万 | 33.12 | 69.73 | 40.75 | 75 | 深城交 | 2024-01-02 二 | 23.10 | 22.95 | 22.64 | 23.39 | 22.48 | -1.35% | 2.76% | 40875 | 9282万 | 33.55 | 70.64 | 41.28 | 76 | 深城交 | 2023-12-29 五 | 22.43 | 22.53 | 22.95 | 23.16 | 22.26 | 1.86% | 3.48% | 51606 | 11753万 | 34.01 | 71.6 | 41.85 | 77 | 深城交 | 2023-12-28 四 | 23.57 | 22.16 | 22.53 | 23.60 | 22.25 | 1.67% | 5.45% | 80809 | 18330万 | 33.39 | 70.29 | 41.08 | 78 | 深城交 | 2023-12-27 三 | 22.10 | 21.78 | 22.16 | 22.28 | 21.88 | 1.74% | 2.68% | 39689 | 8781万 | 32.84 | 69.14 | 40.41 | 79 | 深城交 | 2023-12-26 二 | 22.68 | 22.69 | 21.78 | 22.70 | 21.73 | -4.01% | 4.19% | 62123 | 13678万 | 32.28 | 67.95 | 39.71 | 80 | 深城交 | 2023-12-25 一 | 22.80 | 23.00 | 22.69 | 23.23 | 22.51 | -1.35% | 3.27% | 48444 | 10995万 | 33.63 | 70.79 | 41.37 | 81 | 深城交 | 2023-12-22 五 | 24.13 | 24.25 | 23.00 | 24.33 | 22.88 | -5.15% | 6.33% | 93816 | 21977万 | 34.09 | 71.76 | 41.94 | 82 | 深城交 | 2023-12-21 四 | 23.62 | 23.74 | 24.25 | 24.50 | 23.38 | 2.15% | 5.89% | 87309 | 20989万 | 35.94 | 75.66 | 44.22 | 83 | 深城交 | 2023-12-20 三 | 24.50 | 24.45 | 23.74 | 24.78 | 23.56 | -2.90% | 5.87% | 86950 | 20850万 | 35.18 | 74.07 | 43.29 | 84 | 深城交 | 2023-12-19 二 | 25.91 | 26.19 | 24.45 | 26.00 | 24.16 | -6.64% | 8.40% | 124551 | 31000万 | 36.23 | 76.28 | 44.58 | 85 | 深城交 | 2023-12-18 一 | 25.80 | 25.90 | 26.19 | 26.66 | 25.31 | 1.12% | 8.98% | 133024 | 34807万 | 38.81 | 81.71 | 47.76 | 86 | 深城交 | 2023-12-15 五 | 25.66 | 26.19 | 25.90 | 26.35 | 25.52 | -1.11% | 10.06% | 149133 | 38582万 | 38.38 | 80.81 | 47.23 | 87 | 深城交 | 2023-12-14 四 | 24.59 | 24.40 | 26.19 | 26.49 | 23.80 | 7.34% | 16.32% | 241820 | 61167万 | 38.81 | 81.71 | 47.76 | 88 | 深城交 | 2023-12-13 三 | 23.67 | 23.79 | 24.40 | 24.75 | 23.61 | 2.56% | 10.54% | 156164 | 37712万 | 36.16 | 76.13 | 44.49 | 89 | 深城交 | 2023-12-12 二 | 23.63 | 23.70 | 23.79 | 24.08 | 23.27 | 0.38% | 6.02% | 89178 | 21130万 | 35.26 | 74.22 | 43.38 | 90 | 深城交 | 2023-12-11 一 | 23.48 | 23.28 | 23.70 | 23.73 | 23.14 | 1.80% | 4.52% | 66916 | 15732万 | 35.12 | 73.94 | 43.21 | 91 | 深城交 | 2023-12-08 五 | 23.49 | 23.57 | 23.28 | 23.80 | 23.09 | -1.23% | 4.07% | 60365 | 14082万 | 34.5 | 72.63 | 42.45 | 92 | 深城交 | 2023-12-07 四 | 23.45 | 23.44 | 23.57 | 23.80 | 23.25 | 0.55% | 4.85% | 71843 | 16896万 | 34.93 | 73.54 | 42.98 | 93 | 深城交 | 2023-12-06 三 | 23.93 | 24.01 | 23.44 | 24.04 | 23.35 | -2.37% | 5.92% | 87786 | 20684万 | 34.74 | 73.13 | 42.74 | 94 | 深城交 | 2023-12-05 二 | 24.57 | 24.61 | 24.01 | 24.57 | 23.84 | -2.44% | 6.60% | 97759 | 23593万 | 35.58 | 74.91 | 43.78 | 95 | 深城交 | 2023-12-04 一 | 25.00 | 25.34 | 24.61 | 25.32 | 24.58 | -2.88% | 7.66% | 113593 | 28257万 | 36.47 | 76.78 | 44.87 | 96 | 深城交 | 2023-12-01 五 | 24.59 | 24.59 | 25.34 | 25.66 | 24.59 | 3.05% | 9.10% | 134858 | 33977万 | 37.55 | 79.06 | 46.21 | 97 | 深城交 | 2023-11-30 四 | 24.61 | 25.15 | 24.59 | 25.08 | 23.88 | -2.23% | 10.33% | 153103 | 37392万 | 36.44 | 76.72 | 44.84 | 98 | 深城交 | 2023-11-29 三 | 27.00 | 27.38 | 25.15 | 27.98 | 24.99 | -8.14% | 13.68% | 202758 | 53039万 | 37.27 | 78.47 | 45.86 | 99 | 深城交 | 2023-11-28 二 | 27.60 | 27.09 | 27.38 | 28.70 | 27.00 | 1.07% | 13.91% | 206220 | 57463万 | 40.58 | 85.43 | 49.93 | 100 | 深城交 | 2023-11-27 一 | 26.30 | 26.31 | 27.09 | 28.00 | 25.86 | 2.96% | 14.27% | 211472 | 56850万 | 40.15 | 84.52 | 49.4 | 101 | 深城交 | 2023-11-24 五 | 28.57 | 29.00 | 26.31 | 29.89 | 26.09 | -9.28% | 17.27% | 255941 | 69961万 | 38.99 | 82.09 | 47.97 | 102 | 深城交 | 2023-11-23 四 | 27.86 | 31.68 | 29.00 | 30.58 | 27.51 | -8.46% | 25.42% | 376651 | 108980万 | 42.98 | 90.48 | 52.88 | 103 | 深城交 | 2023-11-22 三 | 27.20 | 26.40 | 31.68 | 31.68 | 26.00 | 20.00% | 23.10% | 342399 | 104084万 | 46.95 | 98.84 | 57.77 | 104 | 深城交 | 2023-11-21 二 | 25.03 | 25.60 | 26.40 | 27.33 | 24.83 | 3.13% | 14.57% | 215062 | 55691万 | 38.97 | 82.37 | 48.14 | 105 | 深城交 | 2023-11-20 一 | 24.40 | 24.13 | 25.60 | 26.65 | 24.39 | 6.09% | 13.84% | 205061 | 52413万 | 37.94 | 79.87 | 46.68 | 106 | 深城交 | 2023-11-17 五 | 24.15 | 24.46 | 24.13 | 25.92 | 23.51 | -1.35% | 11.21% | 166093 | 40789万 | 35.76 | 75.29 | 44 | 107 | 深城交 | 2023-11-16 四 | 23.32 | 23.83 | 24.46 | 24.88 | 23.18 | 2.64% | 10.69% | 158440 | 38120万 | 36.25 | 76.32 | 44.6 | 108 | 深城交 | 2023-11-15 三 | 23.33 | 23.67 | 23.83 | 24.21 | 22.98 | 0.68% | 9.06% | 134322 | 31592万 | 35.32 | 74.35 | 43.45 | 109 | 深城交 | 2023-11-14 二 | 22.40 | 22.35 | 23.67 | 23.80 | 22.23 | 5.91% | 11.42% | 169193 | 39276万 | 35.08 | 73.85 | 43.16 | 110 | 深城交 | 2023-11-13 一 | 22.40 | 22.40 | 22.35 | 22.69 | 22.11 | -0.22% | 6.66% | 98680 | 22073万 | 33.12 | 69.73 | 40.75 | 111 | 深城交 | 2023-11-10 五 | 22.71 | 23.26 | 22.40 | 23.26 | 22.21 | -3.70% | 9.76% | 144602 | 32654万 | 33.2 | 69.89 | 40.84 | 112 | 深城交 | 2023-11-09 四 | 25.70 | 26.54 | 23.26 | 25.84 | 23.12 | -12.36% | 17.40% | 257939 | 62865万 | 34.47 | 72.57 | 42.41 | 113 | 深城交 | 2023-11-08 三 | 24.31 | 23.88 | 26.54 | 27.44 | 23.41 | 11.14% | 21.92% | 324913 | 81116万 | 39.33 | 82.8 | 48.39 | 114 | 深城交 | 2023-11-07 二 | 23.78 | 24.22 | 23.88 | 25.68 | 23.23 | -1.40% | 20.13% | 298310 | 72784万 | 35.39 | 74.51 | 43.54 | 115 | 深城交 | 2023-11-06 一 | 23.12 | 23.20 | 24.22 | 24.99 | 22.90 | 4.40% | 20.16% | 298752 | 70962万 | 35.89 | 75.57 | 44.16 | 116 | 深城交 | 2023-11-03 五 | 23.24 | 23.16 | 23.20 | 25.77 | 22.51 | 0.17% | 25.74% | 381508 | 90553万 | 34.38 | 72.38 | 42.3 | 117 | 深城交 | 2023-11-02 四 | 19.22 | 19.30 | 23.16 | 23.16 | 19.18 | 20.00% | 12.93% | 191602 | 42371万 | 34.32 | 72.26 | 42.23 | 118 | 深城交 | 2023-11-01 三 | 19.33 | 19.41 | 19.30 | 20.22 | 19.25 | -0.57% | 3.57% | 52905 | 10371万 | 28.6 | 60.22 | 35.19 | 119 | 深城交 | 2023-10-31 二 | 20.18 | 20.16 | 19.41 | 20.20 | 19.32 | -3.72% | 5.18% | 76781 | 15033万 | 28.77 | 60.56 | 35.39 | 120 | 深城交 | 2023-10-30 一 | 20.17 | 19.77 | 20.16 | 21.17 | 19.94 | 1.97% | 7.74% | 114634 | 23456万 | 29.88 | 62.9 | 36.76 | 121 | 深城交 | 2023-10-27 五 | 20.45 | 19.40 | 19.77 | 20.98 | 19.40 | 1.91% | 7.38% | 107535 | 21506万 | 28.8 | 61.68 | 36.05 | 122 | 深城交 | 2023-10-26 四 | 19.55 | 19.55 | 19.40 | 19.80 | 19.06 | -0.77% | 6.33% | 91901 | 17784万 | 28.18 | 60.53 | 35.53 | 123 | 深城交 | 2023-10-25 三 | 18.70 | 18.04 | 19.55 | 19.68 | 18.57 | 8.37% | 9.09% | 132023 | 25302万 | 28.4 | 61 | 35.8 | 124 | 深城交 | 2023-10-24 二 | 17.77 | 17.27 | 18.04 | 18.06 | 17.49 | 4.46% | 3.80% | 55221 | 9848万 | 26.21 | 56.28 | 33.03 | 125 | 深城交 | 2023-10-23 一 | 17.54 | 17.54 | 17.27 | 17.74 | 17.21 | -1.54% | 2.83% | 41058 | 7158万 | 25.09 | 53.88 | 31.62 | 126 | 深城交 | 2023-10-20 五 | 18.10 | 18.07 | 17.54 | 18.29 | 17.45 | -2.93% | 3.51% | 50991 | 9030万 | 25.48 | 54.72 | 32.12 | 127 | 深城交 | 2023-10-19 四 | 18.30 | 18.28 | 18.07 | 18.63 | 18.02 | -1.15% | 3.60% | 52362 | 9582万 | 26.25 | 56.38 | 33.09 | 128 | 深城交 | 2023-10-18 三 | 18.89 | 19.00 | 18.28 | 18.89 | 18.22 | -3.79% | 3.75% | 54452 | 10043万 | 26.56 | 57.03 | 33.47 | 129 | 深城交 | 2023-10-17 二 | 18.80 | 18.88 | 19.00 | 19.17 | 18.62 | 0.64% | 4.56% | 66208 | 12521万 | 27.6 | 59.28 | 34.79 | 130 | 深城交 | 2023-10-16 一 | 20.01 | 20.09 | 18.88 | 20.01 | 18.70 | -6.02% | 7.81% | 113414 | 21714万 | 27.43 | 58.91 | 34.57 | 131 | 深城交 | 2023-10-13 五 | 19.82 | 19.78 | 20.09 | 20.20 | 19.21 | 1.57% | 7.83% | 113788 | 22510万 | 29.19 | 62.68 | 36.79 | 132 | 深城交 | 2023-10-12 四 | 19.76 | 19.95 | 19.78 | 20.37 | 19.52 | -0.85% | 8.58% | 124647 | 24862万 | 28.73 | 61.71 | 36.22 | 133 | 深城交 | 2023-10-11 三 | 20.56 | 20.32 | 19.95 | 20.80 | 19.30 | -1.82% | 12.42% | 180384 | 35691万 | 28.98 | 62.24 | 36.53 | 134 | 深城交 | 2023-10-10 二 | 18.32 | 18.27 | 20.32 | 21.50 | 18.21 | 11.22% | 15.36% | 223156 | 44107万 | 29.52 | 63.4 | 37.21 | 135 | 深城交 | 2023-10-09 一 | 18.31 | 18.33 | 18.27 | 18.75 | 18.18 | -0.33% | 4.67% | 67779 | 12553万 | 26.54 | 57 | 33.46 | 136 | 深城交 | 2023-09-28 四 | 18.15 | 18.10 | 18.33 | 18.63 | 18.14 | 1.27% | 5.07% | 73705 | 13557万 | 26.63 | 57.19 | 33.57 | 137 | 深城交 | 2023-09-27 三 | 18.00 | 17.86 | 18.10 | 18.34 | 17.88 | 1.34% | 5.60% | 81421 | 14805万 | 26.29 | 56.47 | 33.14 | 138 | 深城交 | 2023-09-26 二 | 17.32 | 17.33 | 17.86 | 18.30 | 17.25 | 3.06% | 7.36% | 106962 | 19158万 | 25.95 | 55.72 | 32.71 | 139 | 深城交 | 2023-09-25 一 | 17.15 | 16.98 | 17.33 | 17.63 | 17.00 | 2.06% | 4.34% | 63086 | 10900万 | 25.18 | 54.07 | 31.73 | 140 | 深城交 | 2023-09-22 五 | 16.60 | 16.63 | 16.98 | 16.98 | 16.40 | 2.10% | 2.48% | 36066 | 6045万 | 24.67 | 52.98 | 31.09 | 141 | 深城交 | 2023-09-21 四 | 16.96 | 16.91 | 16.63 | 16.98 | 16.52 | -1.66% | 2.74% | 39734 | 6650万 | 24.16 | 51.89 | 30.45 | 142 | 深城交 | 2023-09-20 三 | 17.08 | 17.10 | 16.91 | 17.30 | 16.90 | -1.11% | 2.48% | 36022 | 6154万 | 24.57 | 52.76 | 30.97 | 143 | 深城交 | 2023-09-19 二 | 17.30 | 17.35 | 17.10 | 17.30 | 17.02 | -1.44% | 2.24% | 32601 | 5581万 | 24.84 | 53.35 | 31.31 | 144 | 深城交 | 2023-09-18 一 | 17.13 | 17.15 | 17.35 | 17.38 | 16.95 | 1.17% | 2.86% | 41560 | 7165万 | 25.2 | 54.13 | 31.77 | 145 | 深城交 | 2023-09-15 五 | 17.28 | 17.15 | 17.15 | 17.33 | 17.03 | 0.00% | 3.00% | 43619 | 7489万 | 24.91 | 53.51 | 31.41 | 146 | 深城交 | 2023-09-14 四 | 17.55 | 17.64 | 17.15 | 17.61 | 16.98 | -2.78% | 5.86% | 85079 | 14660万 | 24.91 | 53.51 | 31.41 | 147 | 深城交 | 2023-09-13 三 | 18.66 | 19.07 | 17.64 | 18.70 | 17.45 | -7.50% | 9.96% | 144761 | 25900万 | 25.63 | 55.04 | 32.3 | 148 | 深城交 | 2023-09-12 二 | 18.10 | 18.09 | 19.07 | 19.38 | 18.09 | 5.42% | 14.00% | 203444 | 38264万 | 27.7 | 59.5 | 34.92 | 149 | 深城交 | 2023-09-11 一 | 17.23 | 17.17 | 18.09 | 18.26 | 17.01 | 5.36% | 6.27% | 91152 | 16228万 | 26.28 | 56.44 | 33.13 | 150 | 深城交 | 2023-09-08 五 | 17.14 | 17.00 | 17.17 | 17.24 | 16.81 | 1.00% | 1.59% | 23032 | 3927万 | 24.94 | 53.57 | 31.44 | 151 | 深城交 | 2023-09-07 四 | 17.43 | 17.43 | 17.00 | 17.52 | 16.99 | -2.47% | 2.21% | 32100 | 5522万 | 24.7 | 53.04 | 31.13 | 152 | 深城交 | 2023-09-06 三 | 17.41 | 17.51 | 17.43 | 17.50 | 17.21 | -0.46% | 1.94% | 28130 | 4888万 | 25.32 | 54.38 | 31.92 | 153 | 深城交 | 2023-09-05 二 | 17.75 | 17.79 | 17.51 | 17.79 | 17.41 | -1.57% | 2.92% | 42378 | 7433万 | 25.44 | 54.63 | 32.06 | 154 | 深城交 | 2023-09-04 一 | 17.81 | 17.69 | 17.79 | 18.03 | 17.59 | 0.57% | 2.57% | 37352 | 6622万 | 25.84 | 55.5 | 32.58 | 155 | 深城交 | 2023-09-01 五 | 17.92 | 17.95 | 17.69 | 18.10 | 17.65 | -1.45% | 2.35% | 34143 | 6076万 | 25.7 | 55.19 | 32.39 | 156 | 深城交 | 2023-08-31 四 | 18.40 | 18.59 | 17.95 | 18.63 | 17.91 | -3.44% | 3.91% | 56833 | 10318万 | 26.08 | 56 | 32.87 | 157 | 深城交 | 2023-08-30 三 | 18.42 | 18.49 | 18.59 | 18.75 | 18.31 | 0.54% | 5.20% | 75507 | 13983万 | 27.01 | 58 | 34.04 | 158 | 深城交 | 2023-08-29 二 | 16.92 | 16.88 | 18.49 | 18.68 | 16.92 | 9.54% | 8.52% | 123706 | 22354万 | 26.86 | 57.69 | 33.86 | 159 | 深城交 | 2023-08-28 一 | 17.52 | 16.52 | 16.88 | 17.62 | 16.80 | 2.18% | 4.19% | 61268 | 10571万 | 24.69 | 52.67 | 30.96 | 160 | 深城交 | 2023-08-25 五 | 17.10 | 17.22 | 16.52 | 17.12 | 16.38 | -4.07% | 3.82% | 55856 | 9340万 | 24.16 | 51.54 | 30.3 | 161 | 深城交 | 2023-08-23 三 | 18.14 | 18.22 | 18.11 | 18.69 | 17.67 | -0.60% | 5.81% | 84948 | 15446万 | 26.49 | 56.5 | 33.22 | 162 | 深城交 | 2023-08-22 二 | 17.77 | 17.58 | 18.22 | 18.30 | 17.58 | 3.64% | 4.66% | 68111 | 12262万 | 26.65 | 56.85 | 33.42 |
|
行情刷新 | 流通股东
|