| 股票名称 | 代码 301169 | 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 | 零点有数 | 2024-04-19 五 | 32.33 | 32.52 | 32.13 | 32.68 | 31.72 | -1.20% | 4.45% | 12525 | 4031万 | 9.04 | 23.21 | -115.81 | 2 | 零点有数 | 2024-04-18 四 | 33.10 | 33.25 | 32.52 | 33.43 | 31.72 | -2.20% | 6.05% | 17018 | 5547万 | 9.15 | 23.49 | -117.21 | 3 | 零点有数 | 2024-04-17 三 | 31.99 | 31.11 | 33.25 | 33.46 | 31.99 | 6.88% | 6.51% | 18303 | 6036万 | 9.35 | 24.02 | -119.84 | 4 | 零点有数 | 2024-04-16 二 | 33.80 | 34.22 | 31.11 | 33.80 | 29.48 | -9.09% | 9.08% | 25540 | 7956万 | 8.75 | 22.47 | -112.13 | 5 | 零点有数 | 2024-04-15 一 | 36.54 | 36.56 | 34.22 | 37.17 | 33.00 | -6.40% | 9.79% | 27544 | 9492万 | 9.62 | 24.72 | -123.34 | 6 | 零点有数 | 2024-04-12 五 | 37.29 | 37.28 | 36.56 | 37.80 | 36.50 | -1.93% | 4.82% | 13543 | 5037万 | 10.28 | 26.41 | -131.78 | 7 | 零点有数 | 2024-04-11 四 | 37.41 | 37.12 | 37.28 | 37.90 | 36.52 | 0.43% | 4.68% | 13160 | 4920万 | 10.48 | 26.93 | -134.37 | 8 | 零点有数 | 2024-04-10 三 | 38.55 | 38.88 | 37.12 | 39.00 | 36.00 | -4.53% | 7.04% | 19785 | 7347万 | 10.44 | 26.82 | -133.79 | 9 | 零点有数 | 2024-04-09 二 | 38.61 | 38.64 | 38.88 | 39.20 | 38.20 | 0.62% | 4.44% | 12478 | 4833万 | 10.93 | 28.09 | -140.14 | 10 | 零点有数 | 2024-04-08 一 | 39.84 | 39.85 | 38.64 | 39.88 | 38.00 | -3.04% | 5.97% | 16778 | 6497万 | 10.87 | 27.91 | -139.27 | 11 | 零点有数 | 2024-04-03 三 | 41.88 | 41.92 | 39.85 | 41.91 | 39.06 | -4.94% | 9.04% | 25428 | 10185万 | 11.21 | 28.79 | -143.63 | 12 | 零点有数 | 2024-04-02 二 | 42.90 | 42.94 | 41.92 | 44.34 | 41.61 | -2.38% | 13.19% | 37087 | 15809万 | 11.79 | 30.28 | -151.09 | 13 | 零点有数 | 2024-04-01 一 | 41.31 | 41.72 | 42.94 | 42.98 | 41.00 | 2.92% | 11.75% | 33036 | 13912万 | 12.08 | 31.02 | -154.77 | 14 | 零点有数 | 2024-03-29 五 | 40.11 | 40.30 | 41.72 | 42.30 | 39.32 | 3.52% | 13.34% | 37509 | 15395万 | 11.73 | 30.14 | -150.37 | 15 | 零点有数 | 2024-03-28 四 | 37.22 | 37.23 | 40.30 | 40.63 | 37.16 | 8.25% | 12.36% | 34767 | 13791万 | 11.33 | 29.11 | -145.26 | 16 | 零点有数 | 2024-03-27 三 | 39.76 | 39.94 | 37.23 | 40.15 | 37.06 | -6.79% | 11.83% | 33264 | 12766万 | 10.47 | 26.89 | -134.19 | 17 | 零点有数 | 2024-03-26 二 | 43.09 | 43.73 | 39.94 | 43.73 | 39.73 | -8.67% | 18.57% | 52228 | 21374万 | 11.23 | 28.85 | -143.96 | 18 | 零点有数 | 2024-03-25 一 | 49.70 | 46.75 | 43.73 | 49.70 | 43.73 | -6.46% | 24.11% | 67813 | 31879万 | 12.3 | 31.59 | -157.62 | 19 | 零点有数 | 2024-03-22 五 | 44.75 | 45.20 | 46.75 | 47.10 | 43.55 | 3.43% | 20.76% | 58372 | 26607万 | 13.15 | 33.77 | -168.5 | 20 | 零点有数 | 2024-03-21 四 | 44.97 | 45.10 | 45.20 | 46.20 | 44.66 | 0.22% | 13.54% | 38075 | 17261万 | 12.71 | 32.65 | -162.92 | 21 | 零点有数 | 2024-03-20 三 | 43.52 | 43.56 | 45.10 | 45.36 | 43.38 | 3.54% | 13.68% | 38475 | 17102万 | 12.68 | 32.58 | -162.56 | 22 | 零点有数 | 2024-03-19 二 | 44.48 | 44.48 | 43.56 | 44.97 | 43.55 | -2.07% | 12.41% | 34889 | 15386万 | 12.25 | 31.47 | -157.01 | 23 | 零点有数 | 2024-03-18 一 | 42.43 | 41.82 | 44.48 | 44.50 | 41.83 | 6.36% | 16.69% | 46923 | 20440万 | 12.51 | 32.13 | -160.32 | 24 | 零点有数 | 2024-03-15 五 | 41.99 | 42.34 | 41.82 | 42.19 | 41.08 | -1.23% | 7.45% | 20942 | 8709万 | 11.76 | 30.21 | -150.73 | 25 | 零点有数 | 2024-03-14 四 | 42.66 | 43.90 | 42.34 | 43.50 | 41.60 | -3.55% | 13.09% | 36801 | 15587万 | 11.91 | 30.59 | -152.61 | 26 | 零点有数 | 2024-03-08 五 | 39.41 | 39.28 | 40.24 | 41.00 | 38.90 | 2.44% | 8.47% | 23827 | 9498万 | 11.32 | 29.07 | -145.04 | 27 | 零点有数 | 2024-03-07 四 | 40.85 | 40.52 | 39.28 | 41.25 | 38.83 | -3.06% | 9.64% | 27123 | 10879万 | 11.05 | 28.38 | -141.58 | 28 | 零点有数 | 2024-03-06 三 | 41.55 | 40.93 | 40.52 | 41.82 | 40.50 | -1.00% | 9.18% | 25821 | 10569万 | 11.4 | 29.27 | -146.05 | 29 | 零点有数 | 2024-03-05 二 | 41.55 | 42.68 | 40.93 | 42.16 | 40.06 | -4.10% | 15.17% | 42657 | 17521万 | 11.51 | 29.57 | -147.53 | 30 | 零点有数 | 2024-03-04 一 | 40.50 | 40.75 | 42.68 | 42.68 | 39.41 | 4.74% | 15.96% | 44877 | 18446万 | 12 | 30.83 | -153.83 | 31 | 零点有数 | 2024-03-01 五 | 38.68 | 38.40 | 40.75 | 41.70 | 38.55 | 6.12% | 13.42% | 37733 | 15156万 | 11.46 | 29.44 | -146.88 | 32 | 零点有数 | 2024-02-29 四 | 35.15 | 36.45 | 38.40 | 38.68 | 35.15 | 5.35% | 10.35% | 29093 | 11034万 | 10.8 | 27.74 | -138.41 | 33 | 零点有数 | 2024-02-28 三 | 41.75 | 41.42 | 36.45 | 42.76 | 36.18 | -12.00% | 16.51% | 46436 | 18416万 | 10.25 | 26.33 | -131.38 | 34 | 零点有数 | 2024-02-27 二 | 39.50 | 39.63 | 41.42 | 41.46 | 38.92 | 4.52% | 10.90% | 30663 | 12326万 | 11.65 | 29.92 | -149.29 | 35 | 零点有数 | 2024-02-26 一 | 39.10 | 38.78 | 39.63 | 40.40 | 38.10 | 2.19% | 12.79% | 35972 | 14202万 | 11.14 | 28.63 | -142.84 | 36 | 零点有数 | 2024-02-23 五 | 37.36 | 36.91 | 38.78 | 39.18 | 37.21 | 5.07% | 14.79% | 41580 | 15941万 | 10.91 | 28.01 | -139.78 | 37 | 零点有数 | 2024-02-22 四 | 35.05 | 34.66 | 36.91 | 37.21 | 35.05 | 6.49% | 14.41% | 40526 | 14764万 | 10.38 | 26.66 | -133.04 | 38 | 零点有数 | 2024-02-21 三 | 34.21 | 34.78 | 34.66 | 35.95 | 33.50 | -0.35% | 13.28% | 37345 | 13015万 | 9.75 | 25.04 | -124.93 | 39 | 零点有数 | 2024-02-20 二 | 34.97 | 33.05 | 34.78 | 36.31 | 33.20 | 5.23% | 15.60% | 43879 | 15224万 | 9.78 | 25.12 | -125.36 | 40 | 零点有数 | 2024-02-19 一 | 31.21 | 30.36 | 33.05 | 33.05 | 31.21 | 8.86% | 14.69% | 41303 | 13324万 | 9.29 | 23.88 | -119.12 | 41 | 零点有数 | 2024-02-08 四 | 27.00 | 27.06 | 30.36 | 30.47 | 26.83 | 12.20% | 15.00% | 42194 | 12111万 | 8.54 | 21.93 | -109.43 | 42 | 零点有数 | 2024-02-07 三 | 29.38 | 29.47 | 27.06 | 30.24 | 26.61 | -8.18% | 16.58% | 46624 | 13188万 | 7.61 | 19.55 | -97.53 | 43 | 零点有数 | 2024-02-06 二 | 27.61 | 29.30 | 29.47 | 31.22 | 26.52 | 0.58% | 11.37% | 31971 | 9093万 | 8.29 | 21.29 | -106.22 | 44 | 零点有数 | 2024-02-05 一 | 33.05 | 34.39 | 29.30 | 33.70 | 28.56 | -14.80% | 10.14% | 28520 | 8609万 | 8.24 | 21.17 | -105.61 | 45 | 零点有数 | 2024-02-02 五 | 36.15 | 35.89 | 34.39 | 37.36 | 32.85 | -4.18% | 7.71% | 21677 | 7610万 | 9.67 | 24.84 | -123.95 | 46 | 零点有数 | 2024-02-01 四 | 36.84 | 36.58 | 35.89 | 36.88 | 34.99 | -1.89% | 7.14% | 20066 | 7228万 | 10.09 | 25.93 | -129.36 | 47 | 零点有数 | 2024-01-31 三 | 39.86 | 39.98 | 36.58 | 39.91 | 36.50 | -8.50% | 8.62% | 24250 | 9177万 | 10.29 | 26.43 | -131.85 | 48 | 零点有数 | 2024-01-30 二 | 41.66 | 41.70 | 39.98 | 41.77 | 39.95 | -4.12% | 4.77% | 13415 | 5465万 | 11.24 | 28.88 | -144.1 | 49 | 零点有数 | 2024-01-29 一 | 43.65 | 43.85 | 41.70 | 44.35 | 41.70 | -4.90% | 6.32% | 17762 | 7569万 | 11.73 | 30.12 | -150.3 | 50 | 零点有数 | 2024-01-26 五 | 43.50 | 43.85 | 43.85 | 45.20 | 43.29 | 0.00% | 8.65% | 24331 | 10789万 | 12.33 | 31.68 | -158.05 | 51 | 零点有数 | 2024-01-25 四 | 41.74 | 41.80 | 43.85 | 44.00 | 41.02 | 4.90% | 8.75% | 24614 | 10606万 | 12.33 | 31.68 | -158.05 | 52 | 零点有数 | 2024-01-24 三 | 42.40 | 41.90 | 41.80 | 42.49 | 40.24 | -0.24% | 5.98% | 16819 | 6956万 | 11.76 | 30.2 | -150.66 | 53 | 零点有数 | 2024-01-23 二 | 41.30 | 41.50 | 41.90 | 42.38 | 40.83 | 0.96% | 6.23% | 17525 | 7304万 | 11.78 | 30.27 | -151.02 | 54 | 零点有数 | 2024-01-22 一 | 44.28 | 44.03 | 41.50 | 44.48 | 41.01 | -5.75% | 6.53% | 18359 | 7845万 | 11.67 | 29.98 | -149.58 | 55 | 零点有数 | 2024-01-19 五 | 45.68 | 45.80 | 44.03 | 45.98 | 44.03 | -3.86% | 6.78% | 19070 | 8549万 | 12.38 | 31.81 | -158.7 | 56 | 零点有数 | 2024-01-18 四 | 44.77 | 45.30 | 45.80 | 45.80 | 43.78 | 1.10% | 7.73% | 21736 | 9699万 | 12.88 | 33.09 | -165.08 | 57 | 零点有数 | 2024-01-17 三 | 46.60 | 46.60 | 45.30 | 46.81 | 45.26 | -2.79% | 5.25% | 14775 | 6782万 | 12.74 | 32.72 | -163.28 | 58 | 零点有数 | 2024-01-16 二 | 46.63 | 46.63 | 46.60 | 46.70 | 45.30 | -0.06% | 5.91% | 16619 | 7631万 | 13.1 | 33.66 | -167.96 | 59 | 零点有数 | 2024-01-15 一 | 47.17 | 47.39 | 46.63 | 47.17 | 46.19 | -1.60% | 5.37% | 15114 | 7040万 | 13.11 | 33.69 | -168.07 | 60 | 零点有数 | 2024-01-12 五 | 48.99 | 49.25 | 47.39 | 49.48 | 47.33 | -3.78% | 7.77% | 21863 | 10493万 | 13.33 | 34.23 | -170.81 | 61 | 零点有数 | 2024-01-11 四 | 45.76 | 45.97 | 49.25 | 49.75 | 45.69 | 7.14% | 12.88% | 36209 | 17405万 | 13.85 | 35.58 | -177.51 | 62 | 零点有数 | 2024-01-10 三 | 48.66 | 48.95 | 45.97 | 48.67 | 45.97 | -6.09% | 11.82% | 33236 | 15558万 | 12.93 | 33.21 | -165.69 | 63 | 零点有数 | 2024-01-09 二 | 48.50 | 48.60 | 48.95 | 50.20 | 47.89 | 0.72% | 7.34% | 20647 | 10089万 | 13.77 | 35.36 | -176.43 | 64 | 零点有数 | 2024-01-08 一 | 50.78 | 50.28 | 48.60 | 50.90 | 48.60 | -3.34% | 8.09% | 22755 | 11267万 | 13.67 | 35.11 | -175.17 | 65 | 零点有数 | 2024-01-05 五 | 53.20 | 50.88 | 50.28 | 53.72 | 50.18 | -1.18% | 13.32% | 37454 | 19445万 | 14.14 | 36.32 | -181.23 | 66 | 零点有数 | 2024-01-04 四 | 51.04 | 51.44 | 50.88 | 51.97 | 50.12 | -1.09% | 6.67% | 18751 | 9587万 | 14.31 | 36.76 | -183.39 | 67 | 零点有数 | 2024-01-03 三 | 51.13 | 51.30 | 51.44 | 51.76 | 50.36 | 0.27% | 8.47% | 23815 | 12180万 | 14.47 | 37.16 | -185.41 | 68 | 零点有数 | 2024-01-02 二 | 52.30 | 52.68 | 51.30 | 52.96 | 51.30 | -2.62% | 10.13% | 28496 | 14789万 | 14.43 | 37.06 | -184.9 | 69 | 零点有数 | 2023-12-29 五 | 50.29 | 50.48 | 52.68 | 54.52 | 50.02 | 4.36% | 17.21% | 48410 | 25290万 | 14.81 | 38.06 | -189.88 | 70 | 零点有数 | 2023-12-28 四 | 49.60 | 49.85 | 50.48 | 50.85 | 48.40 | 1.26% | 14.70% | 41342 | 20556万 | 14.2 | 36.47 | -181.95 | 71 | 零点有数 | 2023-12-27 三 | 49.78 | 49.78 | 49.85 | 50.89 | 49.50 | 0.14% | 9.43% | 26515 | 13289万 | 14.02 | 36.01 | -179.68 | 72 | 零点有数 | 2023-12-26 二 | 51.81 | 51.81 | 49.78 | 52.00 | 49.30 | -3.92% | 11.56% | 32505 | 16254万 | 14 | 35.96 | -179.42 | 73 | 零点有数 | 2023-12-25 一 | 52.97 | 53.20 | 51.81 | 53.71 | 51.55 | -2.61% | 9.45% | 26586 | 13884万 | 14.57 | 37.43 | -186.74 | 74 | 零点有数 | 2023-12-22 五 | 57.31 | 57.17 | 53.20 | 58.30 | 51.59 | -6.94% | 15.45% | 43446 | 23978万 | 14.96 | 38.43 | -191.75 | 75 | 零点有数 | 2023-12-21 四 | 55.35 | 56.69 | 57.17 | 58.17 | 55.34 | 0.85% | 10.79% | 30330 | 17355万 | 16.08 | 41.3 | -206.06 | 76 | 零点有数 | 2023-12-20 三 | 57.20 | 57.20 | 56.69 | 58.28 | 56.01 | -0.89% | 12.78% | 35945 | 20471万 | 15.94 | 40.95 | -204.33 | 77 | 零点有数 | 2023-12-19 二 | 59.28 | 60.95 | 57.20 | 60.28 | 56.20 | -6.15% | 18.37% | 51671 | 29778万 | 16.09 | 41.32 | -206.17 | 78 | 零点有数 | 2023-12-18 一 | 61.54 | 60.45 | 60.95 | 64.31 | 60.30 | 0.83% | 17.91% | 50356 | 31301万 | 17.14 | 44.03 | -219.69 | 79 | 零点有数 | 2023-12-15 五 | 60.46 | 59.96 | 60.45 | 62.00 | 59.50 | 0.82% | 12.27% | 34492 | 21023万 | 17 | 43.67 | -217.88 | 80 | 零点有数 | 2023-12-14 四 | 60.56 | 61.50 | 59.96 | 62.58 | 59.62 | -2.50% | 15.24% | 42855 | 26132万 | 16.86 | 43.31 | -216.12 | 81 | 零点有数 | 2023-12-13 三 | 63.30 | 65.11 | 61.50 | 64.30 | 61.50 | -5.54% | 18.97% | 53359 | 33505万 | 17.3 | 44.43 | -221.67 | 82 | 零点有数 | 2023-12-12 二 | 64.15 | 64.14 | 65.11 | 67.00 | 61.10 | 1.51% | 28.96% | 81450 | 52528万 | 18.31 | 47.04 | -234.68 | 83 | 零点有数 | 2023-12-11 一 | 63.00 | 64.99 | 64.14 | 64.86 | 62.61 | -1.31% | 18.44% | 51863 | 33138万 | 18.04 | 46.33 | -231.18 | 84 | 零点有数 | 2023-12-08 五 | 63.58 | 65.06 | 64.99 | 65.00 | 61.90 | -0.11% | 28.93% | 81360 | 51730万 | 18.28 | 46.95 | -234.25 | 85 | 零点有数 | 2023-12-07 四 | 60.45 | 60.22 | 65.06 | 66.00 | 58.42 | 8.04% | 37.93% | 106656 | 66702万 | 18.3 | 47 | -234.5 | 86 | 零点有数 | 2023-12-06 三 | 57.50 | 58.34 | 60.22 | 62.37 | 56.94 | 3.22% | 26.42% | 74291 | 44870万 | 16.94 | 43.5 | -217.05 | 87 | 零点有数 | 2023-12-05 二 | 60.92 | 60.01 | 58.34 | 62.88 | 58.33 | -2.78% | 31.39% | 88274 | 53834万 | 16.41 | 42.14 | -210.28 | 88 | 零点有数 | 2023-12-04 一 | 58.99 | 59.70 | 60.01 | 63.96 | 58.41 | 0.52% | 33.42% | 93989 | 57530万 | 16.88 | 43.35 | -216.3 | 89 | 零点有数 | 2023-12-01 五 | 56.58 | 57.16 | 59.70 | 61.59 | 56.50 | 4.44% | 33.17% | 93290 | 55011万 | 16.79 | 43.13 | -215.18 | 90 | 零点有数 | 2023-11-30 四 | 54.65 | 55.65 | 57.16 | 58.50 | 54.65 | 2.71% | 28.36% | 79768 | 45402万 | 16.07 | 41.29 | -206.03 | 91 | 零点有数 | 2023-11-29 三 | 56.27 | 58.50 | 55.65 | 57.32 | 55.00 | -4.87% | 23.46% | 65969 | 36930万 | 15.65 | 40.2 | -200.58 | 92 | 零点有数 | 2023-11-28 二 | 59.00 | 61.62 | 58.50 | 59.38 | 56.00 | -5.06% | 43.95% | 123610 | 71175万 | 16.45 | 42.26 | -210.85 | 93 | 零点有数 | 2023-11-27 一 | 51.61 | 51.35 | 61.62 | 61.62 | 51.52 | 20.00% | 53.77% | 151204 | 89735万 | 17.33 | 44.51 | -222.1 | 94 | 零点有数 | 2023-11-24 五 | 56.00 | 54.90 | 51.35 | 56.90 | 51.08 | -6.47% | 25.38% | 71371 | 37799万 | 14.44 | 37.1 | -185.08 | 95 | 零点有数 | 2023-11-23 四 | 56.12 | 58.40 | 54.90 | 57.44 | 53.10 | -5.99% | 28.68% | 80662 | 44290万 | 15.44 | 39.66 | -197.88 | 96 | 零点有数 | 2023-11-22 三 | 63.39 | 57.53 | 58.40 | 66.00 | 57.80 | 1.51% | 39.70% | 111649 | 68719万 | 16.42 | 42.19 | -210.49 | 97 | 零点有数 | 2023-11-21 二 | 56.00 | 56.16 | 57.53 | 58.55 | 55.71 | 2.44% | 24.19% | 68027 | 38845万 | 16.18 | 41.56 | -207.36 | 98 | 零点有数 | 2023-11-20 一 | 54.97 | 54.93 | 56.16 | 57.45 | 54.93 | 2.24% | 15.80% | 44424 | 25070万 | 15.79 | 40.57 | -202.42 | 99 | 零点有数 | 2023-11-17 五 | 55.80 | 55.40 | 54.93 | 56.40 | 54.37 | -0.85% | 9.77% | 27466 | 15116万 | 15.45 | 39.68 | -197.99 | 100 | 零点有数 | 2023-11-16 四 | 56.07 | 57.11 | 55.40 | 56.89 | 54.51 | -2.99% | 14.90% | 41911 | 23449万 | 15.58 | 40.02 | -199.68 | 101 | 零点有数 | 2023-11-15 三 | 56.00 | 56.68 | 57.11 | 58.89 | 55.68 | 0.76% | 24.93% | 70117 | 40021万 | 16.06 | 41.26 | -205.84 | 102 | 零点有数 | 2023-11-14 二 | 54.57 | 54.05 | 56.68 | 57.44 | 54.14 | 4.87% | 27.50% | 77327 | 43248万 | 15.94 | 40.95 | -204.29 | 103 | 零点有数 | 2023-11-13 一 | 50.82 | 50.79 | 54.05 | 56.23 | 50.81 | 6.42% | 26.69% | 75062 | 40693万 | 15.2 | 39.05 | -194.82 | 104 | 零点有数 | 2023-11-10 五 | 51.00 | 51.78 | 50.79 | 52.50 | 50.60 | -1.91% | 7.92% | 22282 | 11444万 | 14.28 | 36.69 | -183.07 | 105 | 零点有数 | 2023-11-09 四 | 51.57 | 51.71 | 51.78 | 52.80 | 51.02 | 0.14% | 9.28% | 26092 | 13572万 | 14.56 | 37.41 | -186.63 | 106 | 零点有数 | 2023-11-08 三 | 52.40 | 51.70 | 51.71 | 52.74 | 51.28 | 0.02% | 10.71% | 30114 | 15656万 | 14.54 | 37.36 | -186.38 | 107 | 零点有数 | 2023-11-07 二 | 50.50 | 50.46 | 51.70 | 52.12 | 49.70 | 2.46% | 10.65% | 29950 | 15242万 | 14.54 | 37.35 | -186.35 | 108 | 零点有数 | 2023-11-06 一 | 48.70 | 48.28 | 50.46 | 50.80 | 48.37 | 4.52% | 9.03% | 25408 | 12662万 | 14.19 | 36.45 | -181.88 | 109 | 零点有数 | 2023-11-03 五 | 47.54 | 47.50 | 48.28 | 48.70 | 47.36 | 1.64% | 5.99% | 16840 | 8119万 | 13.58 | 34.88 | -174.02 | 110 | 零点有数 | 2023-11-02 四 | 48.57 | 48.10 | 47.50 | 49.18 | 47.40 | -1.25% | 7.01% | 19709 | 9501万 | 13.36 | 34.31 | -171.21 | 111 | 零点有数 | 2023-11-01 三 | 48.73 | 48.73 | 48.10 | 49.44 | 48.08 | -1.29% | 6.16% | 17335 | 8427万 | 13.53 | 34.75 | -173.37 | 112 | 零点有数 | 2023-10-31 二 | 50.13 | 50.32 | 48.73 | 50.90 | 48.22 | -3.16% | 9.34% | 26258 | 12925万 | 13.7 | 35.2 | -175.64 | 113 | 零点有数 | 2023-10-30 一 | 47.80 | 48.13 | 50.32 | 50.86 | 47.68 | 4.55% | 14.74% | 41455 | 20693万 | 14.15 | 36.35 | -181.37 | 114 | 零点有数 | 2023-10-27 五 | 49.60 | 51.58 | 48.13 | 50.49 | 47.89 | -6.69% | 18.26% | 51363 | 25013万 | 13.54 | 34.77 | -173.48 | 115 | 零点有数 | 2023-10-26 四 | 52.00 | 51.99 | 51.58 | 54.97 | 50.61 | -0.79% | 23.93% | 67300 | 35557万 | 14.51 | 37.26 | -185.91 | 116 | 零点有数 | 2023-10-25 三 | 50.31 | 49.73 | 51.99 | 52.25 | 50.00 | 4.54% | 16.68% | 46897 | 23989万 | 14.62 | 37.56 | -187.39 | 117 | 零点有数 | 2023-10-24 二 | 48.70 | 48.40 | 49.73 | 50.46 | 48.40 | 2.75% | 9.79% | 27521 | 13700万 | 13.99 | 35.92 | -179.24 | 118 | 零点有数 | 2023-10-23 一 | 50.15 | 49.77 | 48.40 | 50.15 | 48.06 | -2.75% | 6.77% | 19033 | 9291万 | 13.61 | 34.96 | -278.84 | 119 | 零点有数 | 2023-10-20 五 | 50.09 | 51.17 | 49.77 | 52.00 | 49.60 | -2.74% | 8.25% | 23202 | 11690万 | 14 | 35.95 | -286.73 | 120 | 零点有数 | 2023-10-19 四 | 51.93 | 52.30 | 51.17 | 53.08 | 50.78 | -2.16% | 8.30% | 23349 | 12151万 | 14.39 | 36.97 | -294.8 | 121 | 零点有数 | 2023-10-18 三 | 53.08 | 53.03 | 52.30 | 53.40 | 51.00 | -1.38% | 9.50% | 26705 | 13926万 | 14.71 | 37.78 | -301.31 | 122 | 零点有数 | 2023-10-17 二 | 53.21 | 53.83 | 53.03 | 54.12 | 52.00 | -1.49% | 9.15% | 25730 | 13612万 | 14.91 | 38.31 | -305.51 | 123 | 零点有数 | 2023-10-16 一 | 53.60 | 53.53 | 53.83 | 54.87 | 52.61 | 0.56% | 11.37% | 31985 | 17150万 | 15.14 | 38.89 | -310.12 | 124 | 零点有数 | 2023-10-13 五 | 55.24 | 55.50 | 53.53 | 56.25 | 53.25 | -3.55% | 16.03% | 45078 | 24609万 | 15.05 | 38.67 | -308.39 | 125 | 零点有数 | 2023-10-12 四 | 58.10 | 58.09 | 55.50 | 58.10 | 55.05 | -4.46% | 15.74% | 44257 | 24827万 | 15.61 | 40.09 | -319.74 | 126 | 零点有数 | 2023-10-11 三 | 57.83 | 58.60 | 58.09 | 58.87 | 56.00 | -0.87% | 15.30% | 43020 | 24768万 | 16.34 | 41.96 | -334.66 | 127 | 零点有数 | 2023-10-10 二 | 58.03 | 57.50 | 58.60 | 60.40 | 57.90 | 1.91% | 21.53% | 60561 | 35658万 | 16.48 | 42.33 | -337.6 | 128 | 零点有数 | 2023-10-09 一 | 57.60 | 57.17 | 57.50 | 58.96 | 55.58 | 0.58% | 12.90% | 36281 | 20916万 | 16.17 | 41.54 | -331.26 | 129 | 零点有数 | 2023-09-28 四 | 59.16 | 58.00 | 57.17 | 59.45 | 56.86 | -1.43% | 15.96% | 44871 | 25911万 | 16.08 | 41.3 | -329.36 | 130 | 零点有数 | 2023-09-27 三 | 57.00 | 58.50 | 58.00 | 59.85 | 56.61 | -0.85% | 19.95% | 56109 | 32777万 | 16.31 | 41.9 | -334.14 | 131 | 零点有数 | 2023-09-26 二 | 57.20 | 57.98 | 58.50 | 60.15 | 56.04 | 0.90% | 27.55% | 77485 | 45211万 | 16.45 | 42.26 | -337.02 | 132 | 零点有数 | 2023-09-25 一 | 56.01 | 56.42 | 57.98 | 58.21 | 55.55 | 2.76% | 19.91% | 56001 | 31984万 | 16.31 | 41.88 | -334.03 | 133 | 零点有数 | 2023-09-22 五 | 54.83 | 54.70 | 56.42 | 56.97 | 54.52 | 3.14% | 15.14% | 42568 | 23867万 | 15.87 | 40.76 | -325.04 | 134 | 零点有数 | 2023-09-21 四 | 55.35 | 56.30 | 54.70 | 56.45 | 54.40 | -2.84% | 13.46% | 37857 | 20882万 | 15.38 | 39.52 | -315.13 | 135 | 零点有数 | 2023-09-20 三 | 55.10 | 55.80 | 56.30 | 57.33 | 55.10 | 0.90% | 13.58% | 38193 | 21511万 | 15.83 | 40.67 | -324.35 | 136 | 零点有数 | 2023-09-19 二 | 55.85 | 56.94 | 55.80 | 60.48 | 55.23 | -2.00% | 20.44% | 57485 | 33084万 | 15.69 | 40.31 | -321.47 | 137 | 零点有数 | 2023-09-18 一 | 55.08 | 56.38 | 56.94 | 57.75 | 55.08 | 0.99% | 16.69% | 46923 | 26568万 | 16.01 | 41.13 | -328.04 | 138 | 零点有数 | 2023-09-15 五 | 55.02 | 55.91 | 56.38 | 57.25 | 55.01 | 0.84% | 16.38% | 46059 | 25968万 | 15.86 | 40.73 | -324.81 | 139 | 零点有数 | 2023-09-14 四 | 60.80 | 62.47 | 55.91 | 61.50 | 55.80 | -10.50% | 27.00% | 75922 | 43920万 | 15.72 | 40.39 | -322.1 | 140 | 零点有数 | 2023-09-13 三 | 59.04 | 60.52 | 62.47 | 63.79 | 59.01 | 3.22% | 34.70% | 97585 | 60438万 | 17.57 | 45.13 | -359.9 | 141 | 零点有数 | 2023-09-12 二 | 59.01 | 60.95 | 60.52 | 60.88 | 58.70 | -0.71% | 21.08% | 59287 | 35424万 | 17.02 | 43.72 | -348.66 | 142 | 零点有数 | 2023-09-11 一 | 61.99 | 62.02 | 60.95 | 62.38 | 56.80 | -1.73% | 26.04% | 73244 | 43463万 | 17.14 | 44.03 | -351.14 | 143 | 零点有数 | 2023-09-08 五 | 59.41 | 60.46 | 62.02 | 62.79 | 59.20 | 2.58% | 27.18% | 76440 | 46800万 | 17.44 | 44.8 | -357.3 | 144 | 零点有数 | 2023-09-07 四 | 60.21 | 62.90 | 60.46 | 62.93 | 59.77 | -3.88% | 24.09% | 67752 | 41603万 | 17 | 43.68 | -348.32 | 145 | 零点有数 | 2023-09-06 三 | 62.15 | 62.53 | 62.90 | 64.80 | 60.30 | 0.59% | 30.66% | 86228 | 54138万 | 17.69 | 45.44 | -362.37 | 146 | 零点有数 | 2023-09-05 二 | 69.02 | 68.49 | 62.53 | 69.98 | 61.50 | -8.70% | 37.24% | 104722 | 67153万 | 17.58 | 45.17 | -360.24 | 147 | 零点有数 | 2023-09-04 一 | 69.09 | 69.98 | 68.49 | 74.19 | 67.50 | -2.13% | 41.62% | 117039 | 82473万 | 19.26 | 49.48 | -394.58 | 148 | 零点有数 | 2023-09-01 五 | 69.38 | 69.60 | 69.98 | 75.12 | 68.23 | 0.55% | 49.22% | 138423 | 99568万 | 19.68 | 50.55 | -403.16 | 149 | 零点有数 | 2023-08-31 四 | 77.20 | 79.15 | 69.60 | 77.20 | 68.76 | -12.07% | 54.65% | 153676 | 111892万 | 19.57 | 50.28 | -400.97 | 150 | 零点有数 | 2023-08-30 三 | 62.30 | 65.96 | 79.15 | 79.15 | 58.01 | 20.00% | 56.70% | 159456 | 103441万 | 22.26 | 57.18 | -455.99 | 151 | 零点有数 | 2023-08-29 二 | 60.27 | 59.50 | 65.96 | 69.98 | 60.27 | 10.86% | 55.57% | 156287 | 101682万 | 18.55 | 47.65 | -380 | 152 | 零点有数 | 2023-08-28 一 | 66.98 | 62.60 | 59.50 | 67.00 | 59.50 | -4.95% | 50.26% | 141339 | 89246万 | 16.73 | 42.98 | -342.79 | 153 | 零点有数 | 2023-08-25 五 | 71.49 | 73.61 | 62.60 | 72.64 | 60.46 | -14.96% | 54.75% | 153980 | 103274万 | 17.6 | 45.22 | -360.64 | 154 | 零点有数 | 2023-08-23 三 | 55.00 | 53.88 | 64.66 | 64.66 | 55.00 | 20.01% | 35.23% | 99070 | 59322万 | 18.18 | 46.71 | -475.75 | 155 | 零点有数 | 2023-08-22 二 | 47.50 | 44.90 | 53.88 | 53.88 | 46.21 | 20.00% | 27.68% | 77832 | 37844万 | 15.15 | 38.92 | -396.43 |
|
行情刷新 | 流通股东
|