| 股票名称 | 代码 301231 | 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 | 荣信文化 | 2024-04-30 二 | 18.72 | 18.71 | 18.42 | 18.90 | 18.00 | -1.55% | 5.48% | 29533 | 5449万 | 9.93 | 15.55 | 1599.21 | 2 | 荣信文化 | 2024-04-29 一 | 18.00 | 18.00 | 18.71 | 18.80 | 18.00 | 3.94% | 5.81% | 31296 | 5783万 | 10.08 | 15.79 | 1624.39 | 3 | 荣信文化 | 2024-04-26 五 | 17.32 | 17.61 | 18.00 | 18.36 | 17.32 | 2.21% | 7.28% | 39241 | 7042万 | 9.7 | 15.19 | 1562.74 | 4 | 荣信文化 | 2024-04-25 四 | 17.55 | 17.64 | 17.61 | 17.77 | 17.28 | -0.17% | 5.22% | 28141 | 4940万 | 9.49 | 14.86 | 149.22 | 5 | 荣信文化 | 2024-04-24 三 | 17.03 | 16.86 | 17.64 | 17.77 | 16.72 | 4.63% | 6.47% | 34857 | 6056万 | 9.51 | 14.89 | 149.47 | 6 | 荣信文化 | 2024-04-23 二 | 16.12 | 16.06 | 16.86 | 17.07 | 16.12 | 4.98% | 5.95% | 32057 | 5375万 | 9.09 | 14.23 | 98.54 | 7 | 荣信文化 | 2024-04-22 一 | 16.29 | 16.41 | 16.06 | 16.44 | 15.56 | -2.13% | 4.41% | 23783 | 3810万 | 8.66 | 13.55 | 93.87 | 8 | 荣信文化 | 2024-04-19 五 | 16.68 | 16.92 | 16.41 | 17.03 | 16.27 | -3.01% | 4.95% | 26657 | 4416万 | 8.84 | 13.85 | 95.91 | 9 | 荣信文化 | 2024-04-18 四 | 17.39 | 17.48 | 16.92 | 17.50 | 16.58 | -3.20% | 6.77% | 36466 | 6188万 | 9.12 | 14.28 | 98.89 | 10 | 荣信文化 | 2024-04-17 三 | 15.75 | 15.11 | 17.48 | 17.50 | 15.75 | 15.68% | 8.89% | 47939 | 8118万 | 9.42 | 14.75 | 102.17 | 11 | 荣信文化 | 2024-04-16 二 | 16.96 | 17.22 | 15.11 | 17.21 | 15.06 | -12.25% | 8.45% | 45519 | 7136万 | 8.14 | 12.75 | 88.32 | 12 | 荣信文化 | 2024-04-15 一 | 18.98 | 18.97 | 17.22 | 19.18 | 16.89 | -9.23% | 8.67% | 46728 | 8258万 | 9.28 | 14.53 | 100.65 | 13 | 荣信文化 | 2024-04-12 五 | 19.34 | 19.40 | 18.97 | 19.47 | 18.81 | -2.22% | 5.58% | 30071 | 5743万 | 10.22 | 16.01 | 110.88 | 14 | 荣信文化 | 2024-04-11 四 | 18.72 | 18.91 | 19.40 | 20.02 | 18.66 | 2.59% | 8.88% | 47858 | 9399万 | 10.46 | 16.37 | 113.39 | 15 | 荣信文化 | 2024-04-10 三 | 19.99 | 20.00 | 18.91 | 20.06 | 18.68 | -5.45% | 6.22% | 33516 | 6399万 | 10.19 | 15.96 | 110.53 | 16 | 荣信文化 | 2024-04-09 二 | 19.74 | 19.68 | 20.00 | 20.16 | 19.60 | 1.63% | 4.51% | 24300 | 4833万 | 10.78 | 16.88 | 116.9 | 17 | 荣信文化 | 2024-04-08 一 | 20.28 | 20.28 | 19.68 | 20.45 | 19.52 | -2.96% | 5.96% | 32147 | 6397万 | 10.61 | 16.61 | 115.03 | 18 | 荣信文化 | 2024-04-03 三 | 21.60 | 21.60 | 20.28 | 21.65 | 19.99 | -6.11% | 8.12% | 43772 | 8952万 | 10.93 | 17.12 | 118.53 | 19 | 荣信文化 | 2024-04-02 二 | 22.07 | 22.33 | 21.60 | 22.11 | 21.12 | -3.27% | 9.25% | 49836 | 10740万 | 11.64 | 18.23 | 126.25 | 20 | 荣信文化 | 2024-04-01 一 | 21.36 | 21.26 | 22.33 | 22.58 | 21.28 | 5.03% | 10.84% | 58430 | 12866万 | 12.04 | 18.85 | 130.51 | 21 | 荣信文化 | 2024-03-29 五 | 21.54 | 21.78 | 21.26 | 21.80 | 20.97 | -2.39% | 7.94% | 42775 | 9115万 | 11.46 | 17.94 | 124.26 | 22 | 荣信文化 | 2024-03-28 四 | 20.74 | 20.92 | 21.78 | 21.92 | 20.71 | 4.11% | 9.39% | 50606 | 10891万 | 11.74 | 18.38 | 127.3 | 23 | 荣信文化 | 2024-03-27 三 | 21.99 | 22.12 | 20.92 | 22.49 | 20.80 | -5.42% | 10.72% | 57769 | 12403万 | 11.28 | 17.66 | 122.27 | 24 | 荣信文化 | 2024-03-26 二 | 22.59 | 22.84 | 22.12 | 23.47 | 21.63 | -3.15% | 12.96% | 69875 | 15633万 | 11.92 | 18.67 | 129.29 | 25 | 荣信文化 | 2024-03-25 一 | 25.50 | 26.13 | 22.84 | 26.58 | 22.80 | -12.59% | 21.59% | 116348 | 28232万 | 12.31 | 19.28 | 133.5 | 26 | 荣信文化 | 2024-03-22 五 | 23.92 | 24.15 | 26.13 | 27.29 | 22.98 | 8.20% | 25.94% | 139819 | 34948万 | 14.08 | 22.05 | 152.72 | 27 | 荣信文化 | 2024-03-21 四 | 24.46 | 24.03 | 24.15 | 25.19 | 23.41 | 0.50% | 18.32% | 98729 | 23951万 | 13.02 | 20.38 | 141.15 | 28 | 荣信文化 | 2024-03-20 三 | 21.80 | 21.57 | 24.03 | 24.96 | 21.62 | 11.40% | 23.58% | 127096 | 29598万 | 12.95 | 20.28 | 140.45 | 29 | 荣信文化 | 2024-03-19 二 | 22.19 | 21.92 | 21.57 | 22.36 | 21.41 | -1.60% | 11.07% | 59685 | 13044万 | 11.63 | 18.21 | 126.07 | 30 | 荣信文化 | 2024-03-18 一 | 20.82 | 20.58 | 21.92 | 22.08 | 20.70 | 6.51% | 13.47% | 72598 | 15552万 | 11.81 | 18.5 | 128.12 | 31 | 荣信文化 | 2024-03-15 五 | 20.75 | 20.83 | 20.58 | 20.99 | 20.00 | -1.20% | 11.15% | 60114 | 12263万 | 11.09 | 17.37 | 120.29 | 32 | 荣信文化 | 2024-03-14 四 | 21.78 | 22.08 | 20.83 | 22.06 | 20.43 | -5.66% | 13.23% | 71302 | 15021万 | 11.23 | 17.58 | 121.75 | 33 | 荣信文化 | 2024-03-08 五 | 19.99 | 19.99 | 20.18 | 20.33 | 19.40 | 0.95% | 8.01% | 43176 | 8611万 | 10.88 | 17.03 | 117.95 | 34 | 荣信文化 | 2024-03-07 四 | 20.20 | 20.37 | 19.99 | 20.84 | 19.33 | -1.87% | 9.33% | 50270 | 10112万 | 10.77 | 16.87 | 116.84 | 35 | 荣信文化 | 2024-03-06 三 | 20.62 | 21.00 | 20.37 | 20.97 | 19.94 | -3.00% | 8.06% | 43449 | 8884万 | 10.98 | 17.19 | 119.06 | 36 | 荣信文化 | 2024-03-05 二 | 20.60 | 20.84 | 21.00 | 21.49 | 20.26 | 0.77% | 11.98% | 64576 | 13526万 | 11.32 | 17.72 | 122.74 | 37 | 荣信文化 | 2024-03-04 一 | 21.01 | 20.97 | 20.84 | 21.35 | 19.90 | -0.62% | 11.52% | 62100 | 12852万 | 11.23 | 17.59 | 121.81 | 38 | 荣信文化 | 2024-03-01 五 | 20.41 | 20.29 | 20.97 | 21.98 | 19.77 | 3.35% | 15.66% | 84388 | 17439万 | 11.3 | 17.7 | 122.57 | 39 | 荣信文化 | 2024-02-29 四 | 18.58 | 19.77 | 20.29 | 20.55 | 18.58 | 2.63% | 13.95% | 75180 | 14985万 | 10.94 | 17.12 | 118.59 | 40 | 荣信文化 | 2024-02-28 三 | 22.07 | 22.60 | 19.77 | 23.50 | 19.77 | -12.52% | 22.97% | 123822 | 27071万 | 10.66 | 16.69 | 115.55 | 41 | 荣信文化 | 2024-02-27 二 | 21.90 | 23.38 | 22.60 | 22.96 | 20.81 | -3.34% | 21.12% | 113836 | 24958万 | 12.18 | 19.07 | 132.09 | 42 | 荣信文化 | 2024-02-26 一 | 20.01 | 20.25 | 23.38 | 23.50 | 19.68 | 15.46% | 22.26% | 120005 | 25857万 | 12.6 | 19.73 | 136.65 | 43 | 荣信文化 | 2024-02-23 五 | 19.01 | 18.95 | 20.25 | 20.75 | 19.01 | 6.86% | 14.79% | 79723 | 15742万 | 10.91 | 17.09 | 118.36 | 44 | 荣信文化 | 2024-02-22 四 | 17.28 | 17.48 | 18.95 | 19.26 | 17.08 | 8.41% | 16.45% | 88665 | 16146万 | 10.21 | 15.99 | 110.76 | 45 | 荣信文化 | 2024-02-21 三 | 16.43 | 16.89 | 17.48 | 18.57 | 16.01 | 3.49% | 15.50% | 83546 | 14401万 | 9.42 | 14.75 | 102.17 | 46 | 荣信文化 | 2024-02-20 二 | 16.00 | 15.97 | 16.89 | 17.59 | 15.31 | 5.76% | 16.10% | 86803 | 14361万 | 9.1 | 14.26 | 98.72 | 47 | 荣信文化 | 2024-02-19 一 | 14.40 | 13.93 | 15.97 | 16.22 | 14.40 | 14.64% | 13.12% | 70741 | 10907万 | 8.61 | 13.48 | 93.34 | 48 | 荣信文化 | 2024-02-08 四 | 12.67 | 12.82 | 13.93 | 13.99 | 11.50 | 8.66% | 11.86% | 63928 | 8229万 | 7.51 | 11.76 | 81.42 | 49 | 荣信文化 | 2024-02-07 三 | 14.68 | 14.38 | 12.82 | 14.70 | 12.49 | -10.85% | 12.31% | 66373 | 8856万 | 6.91 | 10.82 | 74.93 | 50 | 荣信文化 | 2024-02-06 二 | 14.02 | 14.83 | 14.38 | 15.51 | 12.98 | -3.03% | 8.44% | 45466 | 6308万 | 7.75 | 12.14 | 84.05 | 51 | 荣信文化 | 2024-02-05 一 | 17.80 | 18.10 | 14.83 | 17.81 | 14.76 | -18.07% | 7.60% | 40946 | 6399万 | 7.99 | 12.52 | 86.68 | 52 | 荣信文化 | 2024-02-02 五 | 19.13 | 19.32 | 18.10 | 20.29 | 17.13 | -6.31% | 4.38% | 23617 | 4411万 | 9.76 | 15.28 | 105.79 | 53 | 荣信文化 | 2024-02-01 四 | 19.48 | 19.76 | 19.32 | 19.61 | 18.53 | -2.23% | 4.43% | 23871 | 4569万 | 10.41 | 16.31 | 112.92 | 54 | 荣信文化 | 2024-01-31 三 | 21.08 | 21.27 | 19.76 | 21.59 | 19.68 | -7.10% | 4.43% | 23889 | 4901万 | 10.65 | 16.68 | 115.49 | 55 | 荣信文化 | 2024-01-30 二 | 22.18 | 22.09 | 21.27 | 22.20 | 21.24 | -3.71% | 2.45% | 13232 | 2870万 | 11.46 | 17.95 | 124.32 | 56 | 荣信文化 | 2024-01-29 一 | 23.13 | 23.14 | 22.09 | 23.29 | 21.96 | -4.54% | 3.25% | 17491 | 3915万 | 11.91 | 18.64 | 129.11 | 57 | 荣信文化 | 2024-01-26 五 | 23.00 | 23.09 | 23.14 | 23.73 | 23.00 | 0.22% | 4.13% | 22248 | 5201万 | 12.47 | 19.53 | 135.25 | 58 | 荣信文化 | 2024-01-25 四 | 21.60 | 21.62 | 23.09 | 23.13 | 21.31 | 6.80% | 4.91% | 26476 | 5971万 | 12.45 | 19.49 | 134.96 | 59 | 荣信文化 | 2024-01-24 三 | 21.34 | 21.25 | 21.62 | 21.67 | 20.71 | 1.74% | 3.35% | 18066 | 3853万 | 11.65 | 18.25 | 126.36 | 60 | 荣信文化 | 2024-01-23 二 | 21.01 | 21.25 | 21.25 | 21.46 | 20.71 | 0.00% | 3.30% | 17808 | 3752万 | 11.45 | 17.93 | 124.2 | 61 | 荣信文化 | 2024-01-22 一 | 22.71 | 22.89 | 21.25 | 23.04 | 21.00 | -7.16% | 3.98% | 21447 | 4700万 | 11.45 | 17.93 | 124.2 | 62 | 荣信文化 | 2024-01-19 五 | 23.20 | 23.05 | 22.89 | 23.56 | 22.75 | -0.69% | 2.91% | 15709 | 3643万 | 12.34 | 19.32 | 133.79 | 63 | 荣信文化 | 2024-01-18 四 | 23.17 | 23.30 | 23.05 | 23.38 | 22.38 | -1.07% | 3.62% | 19522 | 4443万 | 12.42 | 19.45 | 134.72 | 64 | 荣信文化 | 2024-01-17 三 | 23.92 | 23.88 | 23.30 | 24.10 | 23.17 | -2.43% | 2.37% | 12758 | 3010万 | 12.56 | 19.67 | 136.18 | 65 | 荣信文化 | 2024-01-16 二 | 24.06 | 24.06 | 23.88 | 24.18 | 23.52 | -0.75% | 3.09% | 16655 | 3962万 | 12.87 | 20.15 | 139.57 | 66 | 荣信文化 | 2024-01-15 一 | 24.27 | 24.30 | 24.06 | 24.45 | 24.02 | -0.99% | 1.99% | 10753 | 2601万 | 12.97 | 20.31 | 140.63 | 67 | 荣信文化 | 2024-01-12 五 | 24.72 | 24.72 | 24.30 | 24.86 | 24.21 | -1.70% | 3.04% | 16399 | 4011万 | 13.1 | 20.51 | 142.03 | 68 | 荣信文化 | 2024-01-11 四 | 24.10 | 24.09 | 24.72 | 24.82 | 24.10 | 2.62% | 3.06% | 16469 | 4041万 | 13.32 | 20.86 | 144.48 | 69 | 荣信文化 | 2024-01-10 三 | 24.78 | 24.78 | 24.09 | 24.89 | 24.00 | -2.78% | 3.25% | 17505 | 4245万 | 12.98 | 20.33 | 140.8 | 70 | 荣信文化 | 2024-01-09 二 | 24.90 | 24.71 | 24.78 | 25.40 | 24.65 | 0.28% | 3.72% | 20065 | 5007万 | 13.36 | 20.91 | 144.83 | 71 | 荣信文化 | 2024-01-08 一 | 24.94 | 24.94 | 24.71 | 25.25 | 24.68 | -0.92% | 3.18% | 17133 | 4279万 | 13.32 | 20.86 | 144.43 | 72 | 荣信文化 | 2024-01-05 五 | 25.43 | 25.47 | 24.94 | 25.45 | 24.60 | -2.08% | 4.14% | 22331 | 5613万 | 13.44 | 21.05 | 145.77 | 73 | 荣信文化 | 2024-01-04 四 | 25.70 | 25.43 | 25.47 | 25.80 | 25.02 | 0.16% | 3.68% | 19814 | 5030万 | 13.73 | 21.5 | 148.87 | 74 | 荣信文化 | 2024-01-03 三 | 25.50 | 25.41 | 25.43 | 25.88 | 25.20 | 0.08% | 5.37% | 28921 | 7394万 | 13.71 | 21.46 | 148.63 | 75 | 荣信文化 | 2024-01-02 二 | 25.70 | 25.45 | 25.41 | 26.08 | 25.23 | -0.16% | 6.05% | 32590 | 8326万 | 13.7 | 21.45 | 148.52 | 76 | 荣信文化 | 2023-12-29 五 | 24.58 | 24.55 | 25.45 | 26.15 | 24.58 | 3.67% | 10.77% | 58052 | 14847万 | 13.72 | 21.48 | 148.75 | 77 | 荣信文化 | 2023-12-28 四 | 24.12 | 24.12 | 24.55 | 24.86 | 23.65 | 1.78% | 6.78% | 36560 | 8923万 | 13.23 | 20.72 | 143.49 | 78 | 荣信文化 | 2023-12-27 三 | 24.46 | 24.34 | 24.12 | 24.69 | 24.08 | -0.90% | 5.64% | 30413 | 7385万 | 13 | 20.36 | 140.98 | 79 | 荣信文化 | 2023-12-26 二 | 25.14 | 25.18 | 24.34 | 25.28 | 24.16 | -3.34% | 5.61% | 30247 | 7404万 | 13.12 | 20.54 | 142.26 | 80 | 荣信文化 | 2023-12-25 一 | 25.66 | 25.75 | 25.18 | 26.25 | 24.62 | -2.21% | 8.94% | 48188 | 12159万 | 13.57 | 21.25 | 147.17 | 81 | 荣信文化 | 2023-12-22 五 | 28.99 | 29.19 | 25.75 | 29.18 | 25.67 | -11.78% | 18.77% | 101151 | 27210万 | 13.88 | 21.73 | 150.5 | 82 | 荣信文化 | 2023-12-21 四 | 29.46 | 29.89 | 29.19 | 29.96 | 28.22 | -2.34% | 10.22% | 55070 | 15978万 | 15.73 | 24.64 | 170.61 | 83 | 荣信文化 | 2023-12-20 三 | 31.26 | 31.20 | 29.89 | 31.58 | 29.85 | -4.20% | 8.73% | 47051 | 14268万 | 16.11 | 25.23 | 174.7 | 84 | 荣信文化 | 2023-12-19 二 | 30.28 | 30.57 | 31.20 | 31.39 | 30.28 | 2.06% | 9.19% | 49549 | 15278万 | 16.82 | 26.33 | 182.36 | 85 | 荣信文化 | 2023-12-18 一 | 31.60 | 31.98 | 30.57 | 31.80 | 30.40 | -4.41% | 12.56% | 67708 | 21035万 | 16.48 | 25.8 | 178.68 | 86 | 荣信文化 | 2023-12-15 五 | 31.27 | 31.61 | 31.98 | 32.47 | 30.76 | 1.17% | 15.65% | 84357 | 26822万 | 17.24 | 26.99 | 186.92 | 87 | 荣信文化 | 2023-12-14 四 | 32.57 | 31.98 | 31.61 | 32.90 | 31.28 | -1.16% | 16.03% | 86379 | 27647万 | 17.04 | 26.68 | 184.75 | 88 | 荣信文化 | 2023-12-13 三 | 31.71 | 32.57 | 31.98 | 33.43 | 31.13 | -1.81% | 22.77% | 122731 | 39187万 | 17.24 | 26.99 | 186.92 | 89 | 荣信文化 | 2023-12-12 二 | 30.97 | 30.80 | 32.57 | 33.88 | 30.71 | 5.75% | 34.08% | 183695 | 58475万 | 17.56 | 27.49 | 190.37 | 90 | 荣信文化 | 2023-12-11 一 | 29.72 | 30.03 | 30.80 | 31.05 | 29.30 | 2.56% | 25.11% | 135365 | 40770万 | 16.6 | 26 | 180.02 | 91 | 荣信文化 | 2023-12-08 五 | 29.89 | 31.21 | 30.03 | 30.77 | 29.65 | -3.78% | 29.77% | 160452 | 48230万 | 16.19 | 25.35 | 175.52 | 92 | 荣信文化 | 2023-12-07 四 | 28.43 | 28.44 | 31.21 | 34.13 | 28.39 | 9.74% | 39.12% | 210882 | 68294万 | 16.82 | 26.34 | 182.42 | 93 | 荣信文化 | 2023-12-06 三 | 27.35 | 27.51 | 28.44 | 28.88 | 27.06 | 3.38% | 6.62% | 35699 | 10035万 | 15.33 | 24 | 166.23 | 94 | 荣信文化 | 2023-12-05 二 | 28.62 | 28.67 | 27.51 | 28.97 | 27.51 | -4.05% | 5.79% | 31229 | 8761万 | 14.83 | 23.22 | 160.79 | 95 | 荣信文化 | 2023-12-04 一 | 29.07 | 28.50 | 28.67 | 29.29 | 28.66 | 0.60% | 7.52% | 40553 | 11729万 | 15.45 | 24.2 | 167.57 | 96 | 荣信文化 | 2023-12-01 五 | 26.99 | 26.92 | 28.50 | 28.79 | 26.81 | 5.87% | 10.56% | 56931 | 15962万 | 15.36 | 24.05 | 166.58 | 97 | 荣信文化 | 2023-11-30 四 | 27.03 | 26.85 | 26.92 | 27.23 | 26.46 | 0.26% | 4.59% | 24724 | 6638万 | 14.51 | 22.72 | 157.34 | 98 | 荣信文化 | 2023-11-29 三 | 27.00 | 27.15 | 26.85 | 27.37 | 26.80 | -1.10% | 3.94% | 21247 | 5746万 | 14.47 | 22.66 | 156.93 | 99 | 荣信文化 | 2023-11-28 二 | 26.89 | 26.93 | 27.15 | 27.25 | 26.51 | 0.82% | 5.00% | 26941 | 7260万 | 14.63 | 22.91 | 158.69 | 100 | 荣信文化 | 2023-11-27 一 | 27.38 | 27.35 | 26.93 | 27.58 | 26.59 | -1.54% | 5.91% | 31864 | 8590万 | 14.52 | 22.73 | 157.4 | 101 | 荣信文化 | 2023-11-24 五 | 28.17 | 28.20 | 27.35 | 28.69 | 27.27 | -3.01% | 6.99% | 37695 | 10462万 | 14.74 | 23.08 | 159.86 | 102 | 荣信文化 | 2023-11-23 四 | 29.18 | 29.25 | 28.20 | 29.18 | 28.01 | -3.59% | 10.74% | 57913 | 16380万 | 15.2 | 23.8 | 164.82 | 103 | 荣信文化 | 2023-11-22 三 | 29.00 | 29.07 | 29.25 | 30.15 | 28.70 | 0.62% | 11.99% | 64615 | 18998万 | 15.77 | 24.69 | 170.96 | 104 | 荣信文化 | 2023-11-21 二 | 29.33 | 29.33 | 29.07 | 29.92 | 29.01 | -0.89% | 11.86% | 63926 | 18837万 | 15.67 | 24.54 | 169.91 | 105 | 荣信文化 | 2023-11-20 一 | 30.19 | 30.19 | 29.33 | 30.36 | 28.59 | -2.85% | 17.22% | 92801 | 27219万 | 15.81 | 24.75 | 171.43 | 106 | 荣信文化 | 2023-11-17 五 | 29.53 | 29.70 | 30.19 | 31.98 | 29.04 | 1.65% | 22.97% | 123811 | 37558万 | 16.27 | 25.48 | 176.45 | 107 | 荣信文化 | 2023-11-16 四 | 28.18 | 28.10 | 29.70 | 30.36 | 28.00 | 5.69% | 20.02% | 107909 | 31731万 | 16.01 | 25.07 | 173.59 | 108 | 荣信文化 | 2023-11-15 三 | 28.66 | 28.58 | 28.10 | 28.80 | 28.00 | -1.68% | 4.08% | 22014 | 6238万 | 15.15 | 23.72 | 164.24 | 109 | 荣信文化 | 2023-11-14 二 | 28.79 | 28.41 | 28.58 | 28.94 | 28.29 | 0.60% | 3.84% | 20688 | 5899万 | 15.4 | 24.12 | 167.04 | 110 | 荣信文化 | 2023-11-13 一 | 28.16 | 28.00 | 28.41 | 28.88 | 28.16 | 1.46% | 4.63% | 24969 | 7126万 | 15.31 | 23.98 | 166.05 | 111 | 荣信文化 | 2023-11-10 五 | 28.68 | 29.03 | 28.00 | 29.15 | 27.92 | -3.55% | 6.22% | 33503 | 9478万 | 15.09 | 23.63 | 163.65 | 112 | 荣信文化 | 2023-11-09 四 | 29.06 | 29.21 | 29.03 | 29.92 | 28.75 | -0.62% | 9.30% | 50125 | 14664万 | 15.65 | 24.5 | 169.67 | 113 | 荣信文化 | 2023-11-08 三 | 28.31 | 28.48 | 29.21 | 29.40 | 28.20 | 2.56% | 10.67% | 57538 | 16733万 | 15.74 | 24.65 | 170.73 | 114 | 荣信文化 | 2023-11-07 二 | 28.00 | 28.04 | 28.48 | 28.48 | 27.60 | 1.57% | 7.88% | 42464 | 11944万 | 15.35 | 24.04 | 166.46 | 115 | 荣信文化 | 2023-11-06 一 | 27.10 | 26.88 | 28.04 | 28.18 | 27.07 | 4.32% | 7.19% | 38757 | 10766万 | 15.11 | 23.67 | 163.89 | 116 | 荣信文化 | 2023-11-03 五 | 26.69 | 26.73 | 26.88 | 27.06 | 26.03 | 0.56% | 5.28% | 28444 | 7589万 | 14.49 | 22.69 | 157.11 | 117 | 荣信文化 | 2023-11-02 四 | 26.57 | 26.55 | 26.73 | 27.43 | 26.50 | 0.68% | 7.21% | 38867 | 10507万 | 14.41 | 22.56 | 156.23 | 118 | 荣信文化 | 2023-11-01 三 | 25.93 | 26.03 | 26.55 | 27.10 | 25.78 | 2.00% | 5.50% | 29623 | 7905万 | 14.31 | 22.41 | 155.18 | 119 | 荣信文化 | 2023-10-31 二 | 25.99 | 25.96 | 26.03 | 26.59 | 25.68 | 0.27% | 2.77% | 14925 | 3896万 | 14.03 | 21.97 | 152.14 | 120 | 荣信文化 | 2023-10-30 一 | 25.49 | 25.50 | 25.96 | 26.03 | 25.03 | 1.80% | 2.84% | 15309 | 3938万 | 13.99 | 21.91 | 151.73 | 121 | 荣信文化 | 2023-10-27 五 | 25.19 | 25.47 | 25.50 | 25.66 | 25.00 | 0.12% | 2.71% | 14595 | 3701万 | 13.74 | 21.52 | 119.32 | 122 | 荣信文化 | 2023-10-26 四 | 25.50 | 25.75 | 25.47 | 25.90 | 25.10 | -1.09% | 2.70% | 14532 | 3708万 | 13.73 | 21.5 | 119.18 | 123 | 荣信文化 | 2023-10-25 三 | 25.71 | 25.68 | 25.75 | 26.06 | 25.31 | 0.27% | 2.89% | 15556 | 3997万 | 13.88 | 21.73 | 120.49 | 124 | 荣信文化 | 2023-10-24 二 | 24.52 | 24.23 | 25.68 | 26.06 | 24.44 | 5.98% | 4.84% | 26073 | 6654万 | 13.84 | 21.67 | 120.16 | 125 | 荣信文化 | 2023-10-23 一 | 25.00 | 24.90 | 24.23 | 25.18 | 24.06 | -2.69% | 2.59% | 13962 | 3407万 | 13.06 | 20.45 | 113.38 | 126 | 荣信文化 | 2023-10-20 五 | 25.28 | 25.36 | 24.90 | 25.58 | 24.78 | -1.81% | 2.63% | 14162 | 3543万 | 13.42 | 21.02 | 116.51 | 127 | 荣信文化 | 2023-10-19 四 | 25.58 | 25.63 | 25.36 | 26.25 | 25.30 | -1.05% | 3.30% | 17797 | 4577万 | 13.67 | 21.4 | 118.67 | 128 | 荣信文化 | 2023-10-18 三 | 26.25 | 26.24 | 25.63 | 26.25 | 25.53 | -2.32% | 3.00% | 16162 | 4153万 | 13.81 | 21.63 | 119.93 | 129 | 荣信文化 | 2023-10-17 二 | 26.44 | 26.43 | 26.24 | 26.75 | 26.15 | -0.72% | 2.83% | 15232 | 4016万 | 14.14 | 22.15 | 122.78 | 130 | 荣信文化 | 2023-10-16 一 | 26.89 | 26.67 | 26.43 | 26.93 | 26.23 | -0.90% | 2.98% | 16063 | 4246万 | 14.25 | 22.31 | 123.67 | 131 | 荣信文化 | 2023-10-13 五 | 27.86 | 27.96 | 26.67 | 28.10 | 26.67 | -4.61% | 5.38% | 29013 | 7888万 | 14.38 | 22.51 | 124.8 | 132 | 荣信文化 | 2023-10-12 四 | 28.50 | 28.80 | 27.96 | 28.77 | 27.82 | -2.92% | 4.44% | 23958 | 6745万 | 15.07 | 23.6 | 130.83 | 133 | 荣信文化 | 2023-10-11 三 | 28.00 | 27.97 | 28.80 | 29.48 | 27.68 | 2.97% | 6.28% | 33861 | 9727万 | 15.52 | 24.31 | 134.76 | 134 | 荣信文化 | 2023-10-10 二 | 27.84 | 27.64 | 27.97 | 28.33 | 27.77 | 1.19% | 3.36% | 18111 | 5079万 | 15.08 | 23.61 | 130.88 | 135 | 荣信文化 | 2023-10-09 一 | 28.02 | 28.25 | 27.64 | 28.15 | 27.38 | -2.16% | 3.77% | 20344 | 5618万 | 14.9 | 23.33 | 129.34 | 136 | 荣信文化 | 2023-09-28 四 | 28.29 | 28.14 | 28.25 | 28.59 | 28.15 | 0.39% | 3.34% | 17979 | 5099万 | 15.23 | 23.84 | 132.19 | 137 | 荣信文化 | 2023-09-27 三 | 28.25 | 28.52 | 28.14 | 28.75 | 28.13 | -1.33% | 3.93% | 21171 | 6012万 | 15.17 | 23.75 | 131.67 | 138 | 荣信文化 | 2023-09-26 二 | 27.99 | 28.10 | 28.52 | 28.76 | 27.71 | 1.49% | 4.78% | 25785 | 7327万 | 15.37 | 24.07 | 133.45 | 139 | 荣信文化 | 2023-09-25 一 | 28.39 | 28.57 | 28.10 | 28.83 | 28.05 | -1.65% | 3.95% | 21280 | 6039万 | 15.15 | 23.72 | 131.49 | 140 | 荣信文化 | 2023-09-22 五 | 27.34 | 27.40 | 28.57 | 28.75 | 27.29 | 4.27% | 7.70% | 41480 | 11774万 | 15.4 | 24.11 | 133.69 | 141 | 荣信文化 | 2023-09-21 四 | 27.81 | 27.80 | 27.40 | 27.94 | 27.34 | -1.44% | 3.10% | 16704 | 4604万 | 14.77 | 23.13 | 128.21 | 142 | 荣信文化 | 2023-09-20 三 | 28.00 | 27.83 | 27.80 | 28.21 | 27.63 | -0.11% | 3.39% | 18277 | 5100万 | 14.98 | 23.46 | 130.08 | 143 | 荣信文化 | 2023-09-19 二 | 28.40 | 28.33 | 27.83 | 28.90 | 27.62 | -1.76% | 4.46% | 24058 | 6774万 | 15 | 23.49 | 130.22 | 144 | 荣信文化 | 2023-09-18 一 | 28.02 | 28.00 | 28.33 | 28.46 | 27.58 | 1.18% | 4.64% | 24992 | 7043万 | 15.27 | 23.91 | 132.56 | 145 | 荣信文化 | 2023-09-15 五 | 27.83 | 27.70 | 28.00 | 28.58 | 27.67 | 1.08% | 4.87% | 26275 | 7410万 | 15.09 | 23.63 | 131.02 | 146 | 荣信文化 | 2023-09-14 四 | 28.60 | 28.96 | 27.70 | 28.60 | 27.29 | -4.35% | 6.93% | 37337 | 10401万 | 14.93 | 23.38 | 129.62 | 147 | 荣信文化 | 2023-09-13 三 | 28.49 | 28.72 | 28.96 | 29.28 | 28.21 | 0.84% | 7.60% | 40965 | 11823万 | 15.61 | 24.44 | 135.51 | 148 | 荣信文化 | 2023-09-12 二 | 28.61 | 28.87 | 28.72 | 29.18 | 28.08 | -0.52% | 5.62% | 30284 | 8665万 | 15.48 | 24.24 | 134.39 | 149 | 荣信文化 | 2023-09-11 一 | 28.57 | 28.72 | 28.87 | 28.98 | 27.88 | 0.52% | 7.39% | 39820 | 11310万 | 15.56 | 24.37 | 135.09 | 150 | 荣信文化 | 2023-09-08 五 | 30.80 | 31.75 | 28.72 | 30.98 | 28.26 | -9.54% | 13.17% | 70988 | 20702万 | 15.48 | 24.24 | 134.39 | 151 | 荣信文化 | 2023-09-07 四 | 31.07 | 30.89 | 31.75 | 32.46 | 30.80 | 2.78% | 24.08% | 50809 | 16163万 | 6.7 | 26.8 | 148.57 | 152 | 荣信文化 | 2023-09-06 三 | 30.62 | 31.15 | 30.89 | 31.76 | 30.26 | -0.83% | 18.84% | 39752 | 12379万 | 6.52 | 26.07 | 144.54 | 153 | 荣信文化 | 2023-09-05 二 | 33.80 | 34.57 | 31.15 | 33.99 | 31.15 | -9.89% | 31.57% | 66608 | 21288万 | 6.57 | 26.29 | 145.76 | 154 | 荣信文化 | 2023-09-04 一 | 38.00 | 39.25 | 34.57 | 38.09 | 34.53 | -11.92% | 42.36% | 89376 | 31980万 | 7.29 | 29.18 | 161.76 | 155 | 荣信文化 | 2023-09-01 五 | 39.98 | 38.95 | 39.25 | 41.88 | 37.10 | 0.77% | 39.35% | 83033 | 32805万 | 8.28 | 33.13 | 183.66 | 156 | 荣信文化 | 2023-08-31 四 | 39.00 | 40.55 | 38.95 | 40.49 | 37.29 | -3.95% | 35.09% | 74034 | 28664万 | 8.22 | 32.87 | 182.26 | 157 | 荣信文化 | 2023-08-30 三 | 36.50 | 37.75 | 40.55 | 43.77 | 35.40 | 7.42% | 53.90% | 113722 | 43862万 | 8.56 | 34.22 | 189.74 | 158 | 荣信文化 | 2023-08-29 二 | 35.12 | 35.93 | 37.75 | 38.59 | 34.60 | 5.07% | 35.03% | 73905 | 27473万 | 7.97 | 31.86 | 135.38 | 159 | 荣信文化 | 2023-08-28 一 | 39.00 | 37.25 | 35.93 | 40.40 | 34.92 | -3.54% | 47.81% | 100869 | 38006万 | 7.58 | 30.32 | 128.86 | 160 | 荣信文化 | 2023-08-25 五 | 33.90 | 34.96 | 37.25 | 41.90 | 33.08 | 6.55% | 54.47% | 114926 | 42850万 | 7.86 | 31.44 | 133.59 | 161 | 荣信文化 | 2023-08-23 三 | 31.95 | 32.64 | 33.65 | 34.30 | 31.51 | 3.09% | 29.18% | 61568 | 20499万 | 7.1 | 28.4 | 120.68 | 162 | 荣信文化 | 2023-08-22 二 | 30.96 | 30.81 | 32.64 | 33.51 | 30.90 | 5.94% | 23.28% | 49129 | 15952万 | 6.89 | 27.55 | 117.06 |
|
行情刷新 | 流通股东
|