| 股票名称 | 代码 301102 | 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 | 兆讯传媒 | 2024-04-18 四 | 12.85 | 12.85 | 12.72 | 13.04 | 12.47 | -1.01% | 4.02% | 29151 | 3723万 | 9.22 | 36.89 | 20.26 | 2 | 兆讯传媒 | 2024-04-17 三 | 11.90 | 11.69 | 12.85 | 12.99 | 11.90 | 9.92% | 5.36% | 38885 | 4921万 | 9.32 | 37.27 | 20.47 | 3 | 兆讯传媒 | 2024-04-16 二 | 12.70 | 12.92 | 11.69 | 12.92 | 11.69 | -9.52% | 5.41% | 39215 | 4712万 | 8.48 | 33.9 | 18.62 | 4 | 兆讯传媒 | 2024-04-15 一 | 13.64 | 13.63 | 12.92 | 13.71 | 12.68 | -5.21% | 4.37% | 31668 | 4139万 | 9.37 | 37.47 | 20.58 | 5 | 兆讯传媒 | 2024-04-12 五 | 13.95 | 14.00 | 13.63 | 14.10 | 13.59 | -2.64% | 3.88% | 28136 | 3870万 | 9.88 | 39.53 | 21.71 | 6 | 兆讯传媒 | 2024-04-11 四 | 13.77 | 13.79 | 14.00 | 14.27 | 13.59 | 1.52% | 3.99% | 28952 | 4061万 | 10.15 | 40.6 | 22.3 | 7 | 兆讯传媒 | 2024-04-10 三 | 14.28 | 14.38 | 13.79 | 14.37 | 13.52 | -4.10% | 5.07% | 36750 | 5102万 | 10 | 39.99 | 21.96 | 8 | 兆讯传媒 | 2024-04-09 二 | 13.67 | 13.63 | 14.38 | 14.41 | 13.63 | 5.50% | 5.05% | 36645 | 5184万 | 10.43 | 41.7 | 22.9 | 9 | 兆讯传媒 | 2024-04-08 一 | 14.00 | 14.05 | 13.63 | 14.02 | 13.62 | -2.99% | 4.31% | 31261 | 4305万 | 9.88 | 39.53 | 21.71 | 10 | 兆讯传媒 | 2024-04-03 三 | 14.71 | 14.88 | 14.05 | 14.71 | 14.02 | -5.58% | 7.98% | 57872 | 8262万 | 10.19 | 40.74 | 22.38 | 11 | 兆讯传媒 | 2024-04-02 二 | 15.16 | 15.23 | 14.88 | 15.28 | 14.62 | -2.30% | 5.67% | 41081 | 6114万 | 10.79 | 43.15 | 23.7 | 12 | 兆讯传媒 | 2024-04-01 一 | 14.57 | 14.46 | 15.23 | 15.23 | 14.51 | 5.33% | 7.23% | 52385 | 7839万 | 11.04 | 44.17 | 24.26 | 13 | 兆讯传媒 | 2024-03-29 五 | 14.78 | 14.79 | 14.46 | 14.79 | 14.21 | -2.23% | 6.56% | 47577 | 6866万 | 10.48 | 41.93 | 23.03 | 14 | 兆讯传媒 | 2024-03-28 四 | 14.27 | 14.76 | 14.79 | 15.11 | 14.05 | 0.20% | 8.43% | 61128 | 9018万 | 10.72 | 42.89 | 23.56 | 15 | 兆讯传媒 | 2024-03-27 三 | 15.00 | 14.95 | 14.76 | 16.20 | 14.76 | -1.27% | 10.77% | 76590 | 11753万 | 10.5 | 42.8 | 23.51 | 16 | 兆讯传媒 | 2024-03-26 二 | 15.13 | 15.54 | 14.95 | 15.97 | 14.75 | -3.80% | 10.34% | 73590 | 11223万 | 10.63 | 43.35 | 23.81 | 17 | 兆讯传媒 | 2024-03-25 一 | 16.88 | 16.88 | 15.54 | 16.88 | 15.38 | -7.94% | 15.85% | 112756 | 18044万 | 11.05 | 45.07 | 24.75 | 18 | 兆讯传媒 | 2024-03-22 五 | 15.97 | 16.05 | 16.88 | 17.45 | 15.45 | 5.17% | 16.29% | 115855 | 19091万 | 12.01 | 48.95 | 26.89 | 19 | 兆讯传媒 | 2024-03-21 四 | 16.19 | 16.00 | 16.05 | 16.44 | 15.73 | 0.31% | 9.04% | 64298 | 10357万 | 11.42 | 46.55 | 25.56 | 20 | 兆讯传媒 | 2024-03-20 三 | 15.70 | 15.67 | 16.00 | 16.17 | 15.55 | 2.11% | 7.13% | 50689 | 8105万 | 11.38 | 46.4 | 25.48 | 21 | 兆讯传媒 | 2024-03-19 二 | 15.68 | 15.69 | 15.67 | 16.06 | 15.58 | -0.13% | 3.98% | 28322 | 4482万 | 11.15 | 45.44 | 24.96 | 22 | 兆讯传媒 | 2024-03-18 一 | 15.32 | 15.27 | 15.69 | 15.72 | 15.30 | 2.75% | 4.56% | 32463 | 5041万 | 11.16 | 45.5 | 24.99 | 23 | 兆讯传媒 | 2024-03-15 五 | 15.31 | 15.19 | 15.27 | 15.34 | 14.98 | 0.53% | 2.92% | 20806 | 3156万 | 10.86 | 44.28 | 24.32 | 24 | 兆讯传媒 | 2024-03-14 四 | 15.49 | 15.54 | 15.19 | 15.53 | 14.96 | -2.25% | 4.08% | 29036 | 4432万 | 10.81 | 44.05 | 24.19 | 25 | 兆讯传媒 | 2024-03-08 五 | 14.70 | 14.61 | 14.71 | 14.87 | 14.46 | 0.68% | 4.17% | 29643 | 4345万 | 10.46 | 42.66 | 23.43 | 26 | 兆讯传媒 | 2024-03-07 四 | 15.28 | 15.18 | 14.61 | 15.43 | 14.60 | -3.75% | 3.92% | 27882 | 4179万 | 10.39 | 42.37 | 23.27 | 27 | 兆讯传媒 | 2024-03-06 三 | 15.20 | 15.18 | 15.18 | 15.43 | 14.82 | 0.00% | 4.16% | 29626 | 4491万 | 10.8 | 44.02 | 24.18 | 28 | 兆讯传媒 | 2024-03-05 二 | 15.58 | 15.75 | 15.18 | 15.74 | 15.08 | -3.62% | 4.50% | 31989 | 4919万 | 10.8 | 44.02 | 24.18 | 29 | 兆讯传媒 | 2024-03-04 一 | 15.53 | 15.53 | 15.75 | 15.75 | 15.04 | 1.42% | 4.51% | 32098 | 4936万 | 11.2 | 45.67 | 25.09 | 30 | 兆讯传媒 | 2024-03-01 五 | 15.43 | 15.49 | 15.53 | 15.65 | 15.18 | 0.26% | 3.76% | 26746 | 4117万 | 11.05 | 45.04 | 24.74 | 31 | 兆讯传媒 | 2024-02-29 四 | 14.80 | 14.93 | 15.49 | 15.54 | 14.68 | 3.75% | 6.52% | 46388 | 7047万 | 11.02 | 44.92 | 24.67 | 32 | 兆讯传媒 | 2024-02-28 三 | 16.43 | 16.56 | 14.93 | 16.66 | 14.88 | -9.84% | 10.03% | 71327 | 11344万 | 10.62 | 43.3 | 23.78 | 33 | 兆讯传媒 | 2024-02-27 二 | 15.61 | 15.68 | 16.56 | 17.20 | 15.26 | 5.61% | 7.30% | 51951 | 8558万 | 11.78 | 48.02 | 26.38 | 34 | 兆讯传媒 | 2024-02-26 一 | 15.50 | 15.50 | 15.68 | 15.72 | 15.16 | 1.16% | 3.56% | 25332 | 3913万 | 11.15 | 45.47 | 24.97 | 35 | 兆讯传媒 | 2024-02-23 五 | 15.01 | 14.99 | 15.50 | 15.70 | 14.83 | 3.40% | 4.55% | 32388 | 4956万 | 11.03 | 44.95 | 24.69 | 36 | 兆讯传媒 | 2024-02-22 四 | 14.98 | 14.54 | 14.99 | 15.09 | 14.60 | 3.09% | 3.39% | 24105 | 3587万 | 10.66 | 43.47 | 23.88 | 37 | 兆讯传媒 | 2024-02-21 三 | 14.21 | 14.53 | 14.54 | 14.99 | 14.16 | 0.07% | 4.28% | 30465 | 4462万 | 10.34 | 42.17 | 23.16 | 38 | 兆讯传媒 | 2024-02-20 二 | 14.28 | 14.44 | 14.53 | 14.79 | 13.91 | 0.62% | 4.51% | 32118 | 4616万 | 10.34 | 42.14 | 23.14 | 39 | 兆讯传媒 | 2024-02-19 一 | 13.85 | 13.84 | 14.44 | 14.94 | 13.85 | 4.34% | 5.66% | 40234 | 5832万 | 10.27 | 41.88 | 23 | 40 | 兆讯传媒 | 2024-02-08 四 | 12.45 | 12.76 | 13.84 | 14.28 | 11.80 | 8.46% | 8.33% | 59281 | 7696万 | 9.85 | 40.14 | 22.04 | 41 | 兆讯传媒 | 2024-02-07 三 | 12.20 | 12.20 | 12.76 | 14.60 | 11.70 | 4.59% | 7.66% | 54501 | 6969万 | 9.08 | 37 | 20.32 | 42 | 兆讯传媒 | 2024-02-06 二 | 11.67 | 11.73 | 12.20 | 12.45 | 10.18 | 4.01% | 6.90% | 49115 | 5623万 | 8.68 | 35.38 | 19.43 | 43 | 兆讯传媒 | 2024-02-05 一 | 13.25 | 13.33 | 11.73 | 13.26 | 11.31 | -12.00% | 6.00% | 42701 | 5090万 | 8.34 | 34.02 | 18.68 | 44 | 兆讯传媒 | 2024-02-02 五 | 14.09 | 14.09 | 13.33 | 14.74 | 12.80 | -5.39% | 4.11% | 29226 | 4020万 | 9.48 | 38.66 | 21.23 | 45 | 兆讯传媒 | 2024-02-01 四 | 13.77 | 14.61 | 14.09 | 14.80 | 13.77 | -3.56% | 3.32% | 23636 | 3340万 | 10.02 | 40.86 | 22.44 | 46 | 兆讯传媒 | 2024-01-31 三 | 15.25 | 15.37 | 14.61 | 15.43 | 14.52 | -4.94% | 2.85% | 20248 | 3028万 | 10.39 | 42.37 | 23.27 | 47 | 兆讯传媒 | 2024-01-30 二 | 15.93 | 15.99 | 15.37 | 15.95 | 15.36 | -3.88% | 1.92% | 13668 | 2141万 | 10.93 | 44.57 | 24.48 | 48 | 兆讯传媒 | 2024-01-29 一 | 16.51 | 16.57 | 15.99 | 16.79 | 15.94 | -3.50% | 2.75% | 19529 | 3155万 | 11.37 | 46.37 | 25.47 | 49 | 兆讯传媒 | 2024-01-26 五 | 16.66 | 16.55 | 16.57 | 16.93 | 16.45 | 0.12% | 2.34% | 16613 | 2768万 | 11.79 | 48.05 | 26.39 | 50 | 兆讯传媒 | 2024-01-25 四 | 15.42 | 15.41 | 16.55 | 16.56 | 15.25 | 7.40% | 3.01% | 21411 | 3441万 | 11.77 | 47.99 | 26.36 | 51 | 兆讯传媒 | 2024-01-24 三 | 15.33 | 15.31 | 15.41 | 15.55 | 14.86 | 0.65% | 2.72% | 19331 | 2948万 | 10.96 | 44.69 | 24.54 | 52 | 兆讯传媒 | 2024-01-23 二 | 15.46 | 15.48 | 15.31 | 15.53 | 15.07 | -1.10% | 2.69% | 19101 | 2913万 | 10.89 | 44.4 | 24.39 | 53 | 兆讯传媒 | 2024-01-22 一 | 16.76 | 16.67 | 15.48 | 16.86 | 15.36 | -7.14% | 2.53% | 17990 | 2886万 | 11.01 | 44.89 | 24.66 | 54 | 兆讯传媒 | 2024-01-19 五 | 16.58 | 16.58 | 16.67 | 17.13 | 16.57 | 0.54% | 2.19% | 15592 | 2623万 | 11.86 | 48.34 | 26.55 | 55 | 兆讯传媒 | 2024-01-18 四 | 16.73 | 16.73 | 16.58 | 16.88 | 15.98 | -0.90% | 2.08% | 14820 | 2435万 | 11.79 | 48.08 | 26.41 | 56 | 兆讯传媒 | 2024-01-17 三 | 17.19 | 17.23 | 16.73 | 17.43 | 16.73 | -2.90% | 1.54% | 10960 | 1863万 | 11.9 | 48.52 | 26.65 | 57 | 兆讯传媒 | 2024-01-16 二 | 17.62 | 17.58 | 17.23 | 17.62 | 17.01 | -1.99% | 2.21% | 15739 | 2717万 | 12.26 | 49.97 | 27.44 | 58 | 兆讯传媒 | 2024-01-15 一 | 17.60 | 17.69 | 17.58 | 17.87 | 17.50 | -0.62% | 1.81% | 12889 | 2276万 | 12.51 | 50.98 | 28 | 59 | 兆讯传媒 | 2024-01-12 五 | 18.36 | 18.26 | 17.69 | 18.38 | 17.63 | -3.12% | 3.04% | 21601 | 3873万 | 12.58 | 51.3 | 28.18 | 60 | 兆讯传媒 | 2024-01-11 四 | 17.70 | 17.74 | 18.26 | 18.28 | 17.70 | 2.93% | 1.82% | 12914 | 2338万 | 12.99 | 52.95 | 29.08 | 61 | 兆讯传媒 | 2024-01-10 三 | 18.27 | 18.15 | 17.74 | 18.27 | 17.72 | -2.26% | 1.74% | 12410 | 2221万 | 12.62 | 51.45 | 28.26 | 62 | 兆讯传媒 | 2024-01-09 二 | 18.14 | 18.23 | 18.15 | 18.60 | 18.00 | -0.44% | 2.21% | 15701 | 2873万 | 12.91 | 52.63 | 28.91 | 63 | 兆讯传媒 | 2024-01-08 一 | 18.43 | 18.41 | 18.23 | 18.53 | 18.20 | -0.98% | 2.08% | 14824 | 2719万 | 12.97 | 52.87 | 29.04 | 64 | 兆讯传媒 | 2024-01-05 五 | 18.78 | 18.77 | 18.41 | 18.89 | 18.30 | -1.92% | 1.79% | 12738 | 2361万 | 13.1 | 53.39 | 29.32 | 65 | 兆讯传媒 | 2024-01-04 四 | 18.96 | 18.84 | 18.77 | 18.96 | 18.44 | -0.37% | 2.31% | 16418 | 3072万 | 13.35 | 54.43 | 29.9 | 66 | 兆讯传媒 | 2024-01-03 三 | 18.65 | 18.71 | 18.84 | 18.95 | 18.33 | 0.69% | 2.82% | 20034 | 3752万 | 13.4 | 54.64 | 30.01 | 67 | 兆讯传媒 | 2024-01-02 二 | 19.20 | 19.14 | 18.71 | 19.35 | 18.60 | -2.25% | 4.15% | 29543 | 5597万 | 13.31 | 54.26 | 29.8 | 68 | 兆讯传媒 | 2023-12-29 五 | 18.17 | 18.04 | 19.14 | 19.38 | 17.97 | 6.10% | 5.99% | 42601 | 8040万 | 13.62 | 55.51 | 30.49 | 69 | 兆讯传媒 | 2023-12-28 四 | 18.00 | 17.95 | 18.04 | 18.19 | 17.58 | 0.50% | 4.68% | 33279 | 5987万 | 12.83 | 52.32 | 28.73 | 70 | 兆讯传媒 | 2023-12-27 三 | 18.40 | 18.13 | 17.95 | 18.40 | 17.85 | -0.99% | 2.31% | 16411 | 2957万 | 12.77 | 52.05 | 28.59 | 71 | 兆讯传媒 | 2023-12-26 二 | 18.71 | 18.71 | 18.13 | 18.77 | 17.99 | -3.10% | 2.41% | 17155 | 3118万 | 12.9 | 52.58 | 28.88 | 72 | 兆讯传媒 | 2023-12-25 一 | 19.06 | 19.14 | 18.71 | 19.13 | 18.36 | -2.25% | 3.62% | 25719 | 4805万 | 13.31 | 54.26 | 29.8 | 73 | 兆讯传媒 | 2023-12-22 五 | 20.44 | 20.54 | 19.14 | 20.49 | 18.83 | -6.82% | 6.99% | 49724 | 9681万 | 13.62 | 55.51 | 30.49 | 74 | 兆讯传媒 | 2023-12-21 四 | 20.07 | 20.10 | 20.54 | 20.87 | 19.95 | 2.19% | 4.26% | 30312 | 6198万 | 14.61 | 59.57 | 32.72 | 75 | 兆讯传媒 | 2023-12-20 三 | 20.49 | 20.50 | 20.10 | 20.82 | 20.03 | -1.95% | 3.20% | 22766 | 4626万 | 14.3 | 58.29 | 32.01 | 76 | 兆讯传媒 | 2023-12-19 二 | 20.01 | 20.20 | 20.50 | 20.99 | 20.00 | 1.49% | 4.81% | 34230 | 7056万 | 14.58 | 59.45 | 32.65 | 77 | 兆讯传媒 | 2023-12-18 一 | 20.82 | 20.85 | 20.20 | 21.05 | 19.98 | -3.12% | 4.52% | 32156 | 6545万 | 14.37 | 58.58 | 32.17 | 78 | 兆讯传媒 | 2023-12-15 五 | 20.73 | 20.72 | 20.85 | 21.12 | 20.40 | 0.63% | 4.93% | 35094 | 7323万 | 14.83 | 60.47 | 33.21 | 79 | 兆讯传媒 | 2023-12-14 四 | 20.64 | 20.63 | 20.72 | 21.28 | 20.57 | 0.44% | 4.83% | 34326 | 7172万 | 14.74 | 60.09 | 33 | 80 | 兆讯传媒 | 2023-12-13 三 | 20.78 | 20.92 | 20.63 | 21.08 | 20.52 | -1.39% | 4.84% | 34463 | 7167万 | 14.68 | 59.83 | 32.86 | 81 | 兆讯传媒 | 2023-12-12 二 | 21.33 | 21.27 | 20.92 | 21.43 | 20.82 | -1.65% | 7.93% | 56386 | 11859万 | 14.88 | 60.67 | 33.32 | 82 | 兆讯传媒 | 2023-12-11 一 | 20.42 | 20.56 | 21.27 | 21.34 | 20.31 | 3.45% | 11.04% | 78552 | 16504万 | 15.13 | 61.68 | 33.88 | 83 | 兆讯传媒 | 2023-12-08 五 | 20.45 | 20.54 | 20.56 | 21.58 | 20.01 | 0.10% | 9.40% | 66834 | 13867万 | 14.63 | 59.62 | 32.75 | 84 | 兆讯传媒 | 2023-12-07 四 | 20.12 | 20.08 | 20.54 | 20.72 | 20.09 | 2.29% | 5.42% | 38555 | 7906万 | 14.61 | 59.57 | 32.72 | 85 | 兆讯传媒 | 2023-12-06 三 | 19.63 | 19.68 | 20.08 | 20.34 | 19.30 | 2.03% | 3.52% | 25064 | 4984万 | 14.28 | 58.23 | 31.98 | 86 | 兆讯传媒 | 2023-12-05 二 | 20.31 | 20.38 | 19.68 | 20.59 | 19.60 | -3.43% | 2.09% | 14891 | 2974万 | 14 | 57.07 | 31.35 | 87 | 兆讯传媒 | 2023-12-04 一 | 20.30 | 20.22 | 20.38 | 20.65 | 20.20 | 0.79% | 3.06% | 21748 | 4436万 | 14.5 | 59.1 | 32.46 | 88 | 兆讯传媒 | 2023-12-01 五 | 19.39 | 19.39 | 20.22 | 20.33 | 19.39 | 4.28% | 2.89% | 20539 | 4095万 | 14.38 | 58.64 | 32.21 | 89 | 兆讯传媒 | 2023-11-30 四 | 19.56 | 19.54 | 19.39 | 19.77 | 19.24 | -0.77% | 1.55% | 11038 | 2147万 | 13.79 | 56.23 | 30.88 | 90 | 兆讯传媒 | 2023-11-29 三 | 19.71 | 19.71 | 19.54 | 19.83 | 19.49 | -0.86% | 1.73% | 12275 | 2411万 | 13.9 | 56.67 | 31.12 | 91 | 兆讯传媒 | 2023-11-28 二 | 19.76 | 19.78 | 19.71 | 19.92 | 19.49 | -0.35% | 2.03% | 14454 | 2847万 | 14.02 | 57.16 | 31.39 | 92 | 兆讯传媒 | 2023-11-27 一 | 20.17 | 19.84 | 19.78 | 20.17 | 19.50 | -0.30% | 2.57% | 18312 | 3607万 | 14.07 | 57.36 | 31.5 | 93 | 兆讯传媒 | 2023-11-24 五 | 20.28 | 20.19 | 19.84 | 20.48 | 19.78 | -1.73% | 2.52% | 17929 | 3590万 | 14.11 | 57.54 | 31.6 | 94 | 兆讯传媒 | 2023-11-23 四 | 20.32 | 20.35 | 20.19 | 20.40 | 19.72 | -0.79% | 3.39% | 24120 | 4840万 | 14.36 | 58.55 | 32.16 | 95 | 兆讯传媒 | 2023-11-22 三 | 20.11 | 20.23 | 20.35 | 20.78 | 20.10 | 0.59% | 4.98% | 35458 | 7268万 | 14.48 | 59.02 | 32.41 | 96 | 兆讯传媒 | 2023-11-21 二 | 20.27 | 20.11 | 20.23 | 20.55 | 20.07 | 0.60% | 3.00% | 21367 | 4337万 | 14.39 | 58.67 | 32.22 | 97 | 兆讯传媒 | 2023-11-20 一 | 20.26 | 20.29 | 20.11 | 20.40 | 19.89 | -0.89% | 2.44% | 17362 | 3485万 | 14.31 | 58.32 | 32.03 | 98 | 兆讯传媒 | 2023-11-17 五 | 20.12 | 20.21 | 20.29 | 20.56 | 20.12 | 0.40% | 2.99% | 21256 | 4329万 | 14.43 | 58.84 | 32.32 | 99 | 兆讯传媒 | 2023-11-16 四 | 19.85 | 19.96 | 20.21 | 20.38 | 19.82 | 1.25% | 2.49% | 17686 | 3573万 | 14.38 | 58.61 | 32.19 | 100 | 兆讯传媒 | 2023-11-15 三 | 20.27 | 19.97 | 19.96 | 20.35 | 19.81 | -0.05% | 1.62% | 11519 | 2303万 | 14.2 | 57.88 | 31.79 | 101 | 兆讯传媒 | 2023-11-14 二 | 20.18 | 19.99 | 19.97 | 20.18 | 19.68 | -0.10% | 1.56% | 11113 | 2218万 | 14.21 | 57.91 | 31.81 | 102 | 兆讯传媒 | 2023-11-13 一 | 19.70 | 19.70 | 19.99 | 20.19 | 19.70 | 1.47% | 2.10% | 14921 | 2984万 | 14.22 | 57.97 | 31.84 | 103 | 兆讯传媒 | 2023-11-10 五 | 19.87 | 20.01 | 19.70 | 20.18 | 19.63 | -1.55% | 1.99% | 14146 | 2800万 | 14.01 | 57.13 | 31.38 | 104 | 兆讯传媒 | 2023-11-09 四 | 20.17 | 20.20 | 20.01 | 20.43 | 19.90 | -0.94% | 3.33% | 23674 | 4783万 | 14.23 | 58.03 | 31.87 | 105 | 兆讯传媒 | 2023-11-08 三 | 19.79 | 19.80 | 20.20 | 20.43 | 19.65 | 2.02% | 3.21% | 22808 | 4600万 | 14.37 | 58.58 | 32.17 | 106 | 兆讯传媒 | 2023-11-07 二 | 19.81 | 20.00 | 19.80 | 20.02 | 19.62 | -1.00% | 2.58% | 18323 | 3626万 | 14.09 | 57.42 | 31.54 | 107 | 兆讯传媒 | 2023-11-06 一 | 19.33 | 19.15 | 20.00 | 20.16 | 19.26 | 4.44% | 3.45% | 24510 | 4854万 | 14.23 | 58 | 31.86 | 108 | 兆讯传媒 | 2023-11-03 五 | 18.96 | 18.98 | 19.15 | 19.24 | 18.62 | 0.90% | 2.17% | 15423 | 2937万 | 13.62 | 55.53 | 30.5 | 109 | 兆讯传媒 | 2023-11-02 四 | 19.00 | 18.82 | 18.98 | 19.47 | 18.94 | 0.85% | 3.08% | 21924 | 4203万 | 13.5 | 55.04 | 30.23 | 110 | 兆讯传媒 | 2023-11-01 三 | 18.81 | 18.83 | 18.82 | 19.14 | 18.50 | -0.05% | 2.42% | 17197 | 3242万 | 13.39 | 54.58 | 29.98 | 111 | 兆讯传媒 | 2023-10-31 二 | 18.91 | 18.85 | 18.83 | 19.58 | 18.57 | -0.11% | 2.98% | 21176 | 4027万 | 13.4 | 54.61 | 29.99 | 112 | 兆讯传媒 | 2023-10-30 一 | 18.20 | 18.20 | 18.85 | 18.98 | 18.08 | 3.57% | 2.77% | 19699 | 3666万 | 13.41 | 54.66 | 30.02 | 113 | 兆讯传媒 | 2023-10-27 五 | 18.05 | 18.12 | 18.20 | 18.34 | 17.75 | 0.44% | 2.04% | 14486 | 2614万 | 12.95 | 52.78 | 28.99 | 114 | 兆讯传媒 | 2023-10-26 四 | 18.26 | 18.33 | 18.12 | 18.31 | 17.86 | -1.15% | 1.90% | 13549 | 2444万 | 12.89 | 52.55 | 28.86 | 115 | 兆讯传媒 | 2023-10-25 三 | 18.38 | 18.08 | 18.33 | 18.53 | 18.10 | 1.38% | 2.60% | 18466 | 3387万 | 13.04 | 53.16 | 29.2 | 116 | 兆讯传媒 | 2023-10-24 二 | 17.80 | 17.80 | 18.08 | 18.26 | 17.74 | 1.57% | 2.89% | 20578 | 3724万 | 12.86 | 52.43 | 28.8 | 117 | 兆讯传媒 | 2023-10-23 一 | 18.18 | 18.21 | 17.80 | 18.27 | 17.67 | -2.25% | 1.99% | 14180 | 2552万 | 12.66 | 51.62 | 26.7 | 118 | 兆讯传媒 | 2023-10-20 五 | 18.57 | 18.66 | 18.21 | 18.86 | 18.18 | -2.41% | 1.80% | 12819 | 2361万 | 12.95 | 52.81 | 27.32 | 119 | 兆讯传媒 | 2023-10-19 四 | 18.76 | 18.80 | 18.66 | 19.05 | 18.62 | -0.74% | 1.54% | 10962 | 2062万 | 13.27 | 54.11 | 27.99 | 120 | 兆讯传媒 | 2023-10-18 三 | 19.17 | 19.27 | 18.80 | 19.17 | 18.76 | -2.44% | 1.25% | 8917 | 1684万 | 13.37 | 54.52 | 28.2 | 121 | 兆讯传媒 | 2023-10-17 二 | 19.21 | 19.18 | 19.27 | 19.33 | 19.03 | 0.47% | 1.08% | 7674 | 1472万 | 13.71 | 55.88 | 28.91 | 122 | 兆讯传媒 | 2023-10-16 一 | 19.45 | 19.37 | 19.18 | 19.49 | 19.12 | -0.98% | 1.90% | 13497 | 2599万 | 13.64 | 55.62 | 28.77 | 123 | 兆讯传媒 | 2023-10-13 五 | 19.76 | 19.76 | 19.37 | 19.76 | 19.19 | -1.97% | 1.70% | 12086 | 2340万 | 13.78 | 56.17 | 29.06 | 124 | 兆讯传媒 | 2023-10-12 四 | 19.89 | 19.84 | 19.76 | 20.05 | 19.62 | -0.40% | 1.18% | 8370 | 1652万 | 14.06 | 57.3 | 29.64 | 125 | 兆讯传媒 | 2023-10-11 三 | 19.88 | 19.66 | 19.84 | 20.25 | 19.51 | 0.92% | 2.04% | 14503 | 2901万 | 14.11 | 57.54 | 29.76 | 126 | 兆讯传媒 | 2023-10-10 二 | 19.70 | 19.61 | 19.66 | 20.02 | 19.59 | 0.25% | 1.70% | 12089 | 2393万 | 13.99 | 57.01 | 29.49 | 127 | 兆讯传媒 | 2023-10-09 一 | 20.10 | 20.10 | 19.61 | 20.15 | 19.54 | -2.44% | 1.76% | 12544 | 2467万 | 13.95 | 56.87 | 29.42 | 128 | 兆讯传媒 | 2023-09-28 四 | 20.54 | 20.39 | 20.10 | 20.65 | 19.95 | -1.42% | 2.07% | 14721 | 2971万 | 14.3 | 58.29 | 30.15 | 129 | 兆讯传媒 | 2023-09-27 三 | 20.39 | 20.49 | 20.39 | 20.68 | 20.22 | -0.49% | 1.60% | 11350 | 2328万 | 14.5 | 59.13 | 30.59 | 130 | 兆讯传媒 | 2023-09-26 二 | 20.10 | 20.31 | 20.49 | 20.68 | 20.10 | 0.89% | 1.32% | 9401 | 1925万 | 14.58 | 59.42 | 30.74 | 131 | 兆讯传媒 | 2023-09-25 一 | 20.74 | 20.74 | 20.31 | 20.81 | 20.20 | -2.07% | 1.28% | 9097 | 1855万 | 14.45 | 58.9 | 30.47 | 132 | 兆讯传媒 | 2023-09-22 五 | 20.00 | 19.96 | 20.74 | 20.86 | 19.83 | 3.91% | 2.26% | 16065 | 3283万 | 14.75 | 60.15 | 31.11 | 133 | 兆讯传媒 | 2023-09-21 四 | 20.30 | 20.21 | 19.96 | 20.30 | 19.92 | -1.24% | 1.24% | 8854 | 1779万 | 14.2 | 57.88 | 29.94 | 134 | 兆讯传媒 | 2023-09-20 三 | 20.57 | 20.54 | 20.21 | 20.70 | 20.20 | -1.61% | 1.05% | 7471 | 1522万 | 14.38 | 58.61 | 30.32 | 135 | 兆讯传媒 | 2023-09-19 二 | 21.20 | 21.15 | 20.54 | 21.24 | 20.47 | -2.88% | 1.45% | 10300 | 2133万 | 14.61 | 59.57 | 30.81 | 136 | 兆讯传媒 | 2023-09-18 一 | 20.69 | 20.61 | 21.15 | 21.21 | 20.18 | 2.62% | 2.31% | 16416 | 3434万 | 15.05 | 61.34 | 31.73 | 137 | 兆讯传媒 | 2023-09-15 五 | 20.33 | 20.44 | 20.61 | 20.78 | 20.20 | 0.83% | 1.62% | 11532 | 2367万 | 14.66 | 59.77 | 30.92 | 138 | 兆讯传媒 | 2023-09-14 四 | 20.63 | 20.56 | 20.44 | 20.65 | 20.20 | -0.58% | 1.13% | 8027 | 1638万 | 14.54 | 59.28 | 30.66 | 139 | 兆讯传媒 | 2023-09-13 三 | 20.95 | 21.09 | 20.56 | 21.20 | 20.39 | -2.51% | 1.88% | 13366 | 2767万 | 14.63 | 59.62 | 30.84 | 140 | 兆讯传媒 | 2023-09-12 二 | 21.27 | 21.27 | 21.09 | 21.36 | 20.95 | -0.85% | 1.85% | 13153 | 2780万 | 15 | 61.16 | 31.64 | 141 | 兆讯传媒 | 2023-09-11 一 | 20.67 | 20.64 | 21.27 | 21.40 | 20.67 | 3.05% | 2.20% | 15677 | 3311万 | 15.13 | 61.68 | 31.91 | 142 | 兆讯传媒 | 2023-09-08 五 | 21.24 | 21.02 | 20.64 | 21.24 | 20.61 | -1.81% | 1.54% | 10963 | 2285万 | 14.68 | 59.86 | 30.96 | 143 | 兆讯传媒 | 2023-09-07 四 | 21.45 | 21.38 | 21.02 | 21.78 | 21.01 | -1.68% | 2.25% | 15985 | 3411万 | 14.95 | 60.96 | 31.53 | 144 | 兆讯传媒 | 2023-09-06 三 | 21.50 | 21.44 | 21.38 | 21.53 | 21.13 | -0.28% | 2.07% | 14697 | 3137万 | 15.21 | 62 | 32.07 | 145 | 兆讯传媒 | 2023-09-05 二 | 21.44 | 21.60 | 21.44 | 21.58 | 21.16 | -0.74% | 2.01% | 14291 | 3052万 | 15.25 | 62.18 | 32.16 | 146 | 兆讯传媒 | 2023-09-04 一 | 21.54 | 21.59 | 21.60 | 21.69 | 21.20 | 0.05% | 2.33% | 16547 | 3549万 | 15.37 | 62.64 | 32.4 | 147 | 兆讯传媒 | 2023-09-01 五 | 21.61 | 21.75 | 21.59 | 22.04 | 21.33 | -0.74% | 2.25% | 15995 | 3443万 | 15.36 | 62.61 | 32.39 | 148 | 兆讯传媒 | 2023-08-31 四 | 22.23 | 22.36 | 21.75 | 22.29 | 21.73 | -2.73% | 3.16% | 22487 | 4934万 | 15.47 | 63.08 | 32.63 | 149 | 兆讯传媒 | 2023-08-30 三 | 21.88 | 21.88 | 22.36 | 22.48 | 21.73 | 2.19% | 4.95% | 35235 | 7796万 | 15.91 | 64.84 | 33.54 | 150 | 兆讯传媒 | 2023-08-29 二 | 21.03 | 20.94 | 21.88 | 22.08 | 20.91 | 4.49% | 5.53% | 39354 | 8521万 | 15.56 | 63.45 | 32.82 | 151 | 兆讯传媒 | 2023-08-28 一 | 23.75 | 22.50 | 20.94 | 23.96 | 20.85 | -6.93% | 6.81% | 48466 | 10458万 | 14.9 | 60.73 | 31.41 | 152 | 兆讯传媒 | 2023-08-25 五 | 23.50 | 23.78 | 22.50 | 23.94 | 22.42 | -5.38% | 2.79% | 19853 | 4530万 | 16.01 | 65.25 | 33.75 | 153 | 兆讯传媒 | 2023-08-23 三 | 23.23 | 23.40 | 23.11 | 23.79 | 22.71 | -1.24% | 2.56% | 18238 | 4230万 | 16.44 | 67.02 | 34.37 | 154 | 兆讯传媒 | 2023-08-22 二 | 22.09 | 22.03 | 23.40 | 23.43 | 22.09 | 6.22% | 3.46% | 24588 | 5606万 | 16.65 | 67.86 | 34.8 |
|
行情刷新 | 流通股东
|