| 股票名称 | 代码 301269 | 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 | 华大九天 | 2024-04-19 五 | 80.00 | 80.76 | 77.40 | 80.20 | 77.37 | -4.16% | 0.87% | 23301 | 18200万 | 207 | 420.24 | 172.18 | 2 | 华大九天 | 2024-04-18 四 | 81.80 | 81.70 | 80.76 | 82.66 | 80.21 | -1.15% | 0.70% | 18630 | 15131万 | 215.99 | 438.48 | 179.65 | 3 | 华大九天 | 2024-04-17 三 | 80.61 | 80.50 | 81.70 | 81.79 | 79.60 | 1.49% | 0.89% | 23802 | 19208万 | 218.5 | 443.58 | 181.75 | 4 | 华大九天 | 2024-04-16 二 | 80.80 | 81.57 | 80.50 | 83.48 | 80.10 | -1.31% | 1.11% | 29589 | 24208万 | 215.3 | 437.07 | 179.08 | 5 | 华大九天 | 2024-04-15 一 | 77.80 | 76.66 | 81.57 | 83.12 | 76.41 | 6.40% | 1.22% | 32584 | 26173万 | 218.16 | 442.88 | 181.46 | 6 | 华大九天 | 2024-04-12 五 | 78.18 | 77.80 | 76.66 | 78.55 | 76.51 | -1.47% | 0.44% | 11787 | 9129万 | 205.03 | 416.22 | 170.53 | 7 | 华大九天 | 2024-04-11 四 | 77.60 | 78.39 | 77.80 | 79.30 | 77.60 | -0.75% | 0.41% | 10953 | 8594万 | 208.07 | 422.41 | 173.07 | 8 | 华大九天 | 2024-04-10 三 | 80.40 | 80.43 | 78.39 | 80.42 | 78.34 | -2.54% | 0.45% | 11945 | 9467万 | 209.65 | 425.61 | 174.38 | 9 | 华大九天 | 2024-04-09 二 | 80.22 | 80.21 | 80.43 | 81.38 | 79.52 | 0.27% | 0.38% | 10282 | 8259万 | 215.11 | 436.69 | 178.92 | 10 | 华大九天 | 2024-04-08 一 | 82.00 | 81.83 | 80.21 | 82.09 | 79.78 | -1.98% | 0.45% | 12168 | 9809万 | 214.52 | 435.49 | 178.43 | 11 | 华大九天 | 2024-04-03 三 | 83.42 | 83.84 | 81.83 | 83.84 | 81.41 | -2.40% | 0.56% | 15092 | 12444万 | 218.85 | 444.29 | 182.03 | 12 | 华大九天 | 2024-04-02 二 | 82.96 | 82.96 | 83.84 | 85.37 | 82.45 | 1.06% | 1.03% | 27441 | 23019万 | 224.23 | 455.2 | 186.51 | 13 | 华大九天 | 2024-04-01 一 | 85.37 | 83.70 | 82.96 | 85.37 | 82.10 | -0.88% | 0.84% | 22571 | 18708万 | 221.87 | 450.42 | 184.55 | 14 | 华大九天 | 2024-03-29 五 | 79.88 | 80.10 | 83.70 | 84.30 | 79.15 | 4.49% | 1.10% | 29368 | 24045万 | 223.85 | 454.44 | 186.19 | 15 | 华大九天 | 2024-03-28 四 | 77.50 | 76.82 | 80.10 | 80.95 | 77.00 | 4.27% | 0.87% | 23252 | 18458万 | 214.23 | 434.9 | 178.19 | 16 | 华大九天 | 2024-03-27 三 | 78.58 | 78.70 | 76.82 | 79.15 | 76.82 | -2.39% | 0.81% | 21672 | 16802万 | 205.45 | 417.09 | 170.89 | 17 | 华大九天 | 2024-03-26 二 | 81.14 | 81.15 | 78.70 | 81.70 | 77.77 | -3.02% | 1.00% | 26809 | 21230万 | 210.48 | 427.3 | 175.07 | 18 | 华大九天 | 2024-03-25 一 | 85.34 | 85.74 | 81.15 | 85.89 | 81.00 | -5.35% | 1.21% | 32395 | 26958万 | 217.03 | 440.6 | 180.52 | 19 | 华大九天 | 2024-03-22 五 | 87.50 | 88.02 | 85.74 | 88.36 | 85.58 | -2.59% | 0.69% | 18418 | 15916万 | 229.31 | 465.52 | 190.73 | 20 | 华大九天 | 2024-03-21 四 | 89.53 | 89.30 | 88.02 | 91.10 | 87.50 | -1.43% | 0.74% | 19854 | 17587万 | 235.41 | 477.9 | 195.8 | 21 | 华大九天 | 2024-03-20 三 | 88.22 | 88.62 | 89.30 | 89.30 | 87.89 | 0.77% | 0.62% | 16599 | 14720万 | 238.83 | 484.85 | 198.65 | 22 | 华大九天 | 2024-03-19 二 | 88.64 | 88.92 | 88.62 | 89.66 | 87.81 | -0.34% | 0.64% | 17035 | 15124万 | 237.01 | 481.15 | 197.14 | 23 | 华大九天 | 2024-03-18 一 | 87.05 | 86.26 | 88.92 | 89.32 | 86.26 | 3.08% | 0.83% | 22145 | 19540万 | 237.81 | 482.78 | 197.81 | 24 | 华大九天 | 2024-03-15 五 | 87.10 | 87.48 | 86.26 | 87.51 | 85.60 | -1.39% | 0.69% | 18472 | 15944万 | 230.7 | 468.34 | 191.89 | 25 | 华大九天 | 2024-03-14 四 | 89.66 | 89.96 | 87.48 | 89.96 | 87.01 | -2.76% | 0.87% | 23312 | 20558万 | 233.96 | 474.97 | 194.6 | 26 | 华大九天 | 2024-03-08 五 | 88.29 | 88.10 | 88.51 | 89.38 | 87.66 | 0.47% | 0.52% | 13885 | 12271万 | 236.72 | 480.56 | 196.89 | 27 | 华大九天 | 2024-03-07 四 | 90.04 | 89.90 | 88.10 | 91.87 | 88.10 | -2.00% | 0.73% | 19497 | 17533万 | 235.62 | 478.33 | 195.98 | 28 | 华大九天 | 2024-03-06 三 | 91.00 | 91.12 | 89.90 | 91.58 | 89.52 | -1.34% | 0.69% | 18356 | 16594万 | 240.44 | 488.1 | 199.99 | 29 | 华大九天 | 2024-03-05 二 | 91.01 | 92.12 | 91.12 | 91.99 | 90.50 | -1.09% | 0.77% | 20713 | 18908万 | 243.7 | 494.73 | 202.7 | 30 | 华大九天 | 2024-03-04 一 | 91.70 | 91.55 | 92.12 | 93.59 | 90.51 | 0.62% | 1.08% | 28912 | 26627万 | 246.37 | 500.16 | 204.93 | 31 | 华大九天 | 2024-03-01 五 | 91.50 | 91.00 | 91.55 | 93.20 | 89.62 | 0.60% | 1.33% | 35702 | 32653万 | 244.85 | 497.06 | 203.66 | 32 | 华大九天 | 2024-02-29 四 | 83.80 | 85.15 | 91.00 | 91.00 | 83.79 | 6.87% | 1.57% | 41925 | 37218万 | 243.38 | 494.08 | 202.43 | 33 | 华大九天 | 2024-02-28 三 | 90.10 | 90.10 | 85.15 | 92.66 | 85.15 | -5.49% | 1.38% | 36955 | 32835万 | 227.73 | 462.31 | 189.42 | 34 | 华大九天 | 2024-02-27 二 | 88.80 | 89.36 | 90.10 | 90.10 | 87.69 | 0.83% | 1.33% | 35442 | 31490万 | 240.97 | 489.19 | 200.43 | 35 | 华大九天 | 2024-02-26 一 | 88.69 | 88.68 | 89.36 | 90.17 | 87.72 | 0.77% | 0.69% | 18521 | 16536万 | 238.99 | 485.17 | 198.79 | 36 | 华大九天 | 2024-02-23 五 | 88.14 | 88.00 | 88.68 | 88.68 | 87.02 | 0.77% | 0.53% | 14262 | 12542万 | 237.17 | 481.48 | 197.27 | 37 | 华大九天 | 2024-02-22 四 | 87.85 | 87.01 | 88.00 | 88.69 | 86.86 | 1.14% | 0.52% | 13847 | 12169万 | 235.35 | 477.79 | 195.76 | 38 | 华大九天 | 2024-02-21 三 | 86.99 | 87.51 | 87.01 | 89.30 | 86.17 | -0.57% | 0.61% | 16402 | 14402万 | 232.71 | 472.41 | 193.56 | 39 | 华大九天 | 2024-02-20 二 | 86.51 | 87.44 | 87.51 | 88.00 | 86.37 | 0.08% | 0.49% | 13202 | 11529万 | 234.04 | 475.13 | 194.67 | 40 | 华大九天 | 2024-02-19 一 | 90.00 | 87.50 | 87.44 | 90.20 | 86.50 | -0.07% | 0.90% | 24169 | 21176万 | 233.86 | 474.75 | 194.51 | 41 | 华大九天 | 2024-02-08 四 | 84.97 | 84.06 | 87.50 | 87.98 | 83.30 | 4.09% | 1.17% | 31332 | 26995万 | 234.02 | 475.07 | 194.65 | 42 | 华大九天 | 2024-02-07 三 | 81.81 | 81.74 | 84.06 | 85.89 | 80.50 | 2.84% | 1.10% | 29475 | 24685万 | 224.82 | 456.4 | 187 | 43 | 华大九天 | 2024-02-06 二 | 74.50 | 75.25 | 81.74 | 81.74 | 73.69 | 8.62% | 1.15% | 30793 | 24381万 | 218.61 | 443.8 | 181.83 | 44 | 华大九天 | 2024-02-05 一 | 74.94 | 75.87 | 75.25 | 76.98 | 70.50 | -0.82% | 1.24% | 33072 | 24445万 | 201.25 | 408.56 | 167.4 | 45 | 华大九天 | 2024-02-02 五 | 78.00 | 78.49 | 75.87 | 78.90 | 72.94 | -3.34% | 0.88% | 23594 | 17955万 | 202.91 | 411.93 | 168.78 | 46 | 华大九天 | 2024-02-01 四 | 77.74 | 77.80 | 78.49 | 79.39 | 76.68 | 0.89% | 0.68% | 18301 | 14325万 | 209.92 | 426.15 | 174.6 | 47 | 华大九天 | 2024-01-31 三 | 79.88 | 80.11 | 77.80 | 80.47 | 77.66 | -2.88% | 0.70% | 18812 | 14817万 | 208.07 | 422.41 | 173.07 | 48 | 华大九天 | 2024-01-30 二 | 82.59 | 82.81 | 80.11 | 82.81 | 79.95 | -3.26% | 0.59% | 15871 | 12887万 | 214.25 | 434.95 | 178.21 | 49 | 华大九天 | 2024-01-29 一 | 84.00 | 84.50 | 82.81 | 85.85 | 82.80 | -2.00% | 0.65% | 17303 | 14534万 | 221.47 | 449.61 | 184.22 | 50 | 华大九天 | 2024-01-26 五 | 87.86 | 88.67 | 84.50 | 87.98 | 84.50 | -4.70% | 0.83% | 22161 | 19087万 | 225.99 | 458.79 | 187.97 | 51 | 华大九天 | 2024-01-25 四 | 86.77 | 87.12 | 88.67 | 89.50 | 85.80 | 1.78% | 1.00% | 26847 | 23680万 | 237.15 | 481.43 | 197.25 | 52 | 华大九天 | 2024-01-24 三 | 86.85 | 86.80 | 87.12 | 87.58 | 83.73 | 0.37% | 0.91% | 24467 | 20966万 | 233 | 473.01 | 193.8 | 53 | 华大九天 | 2024-01-23 二 | 85.22 | 85.28 | 86.80 | 87.38 | 84.24 | 1.78% | 0.85% | 22757 | 19623万 | 232.14 | 471.27 | 193.09 | 54 | 华大九天 | 2024-01-22 一 | 87.68 | 88.96 | 85.28 | 89.18 | 84.61 | -4.14% | 0.93% | 24754 | 21474万 | 228.08 | 463.02 | 189.71 | 55 | 华大九天 | 2024-01-19 五 | 93.36 | 92.88 | 88.96 | 93.36 | 88.70 | -4.22% | 1.05% | 28121 | 25352万 | 237.92 | 483 | 197.9 | 56 | 华大九天 | 2024-01-18 四 | 94.09 | 94.09 | 92.88 | 95.12 | 89.90 | -1.29% | 1.14% | 30578 | 27956万 | 248.41 | 504.28 | 206.62 | 57 | 华大九天 | 2024-01-17 三 | 96.72 | 97.26 | 94.09 | 98.79 | 94.00 | -3.26% | 0.85% | 22611 | 21538万 | 251.64 | 510.85 | 209.31 | 58 | 华大九天 | 2024-01-16 二 | 98.94 | 98.49 | 97.26 | 98.94 | 96.20 | -1.25% | 0.43% | 11500 | 11179万 | 260.12 | 528.07 | 216.36 | 59 | 华大九天 | 2024-01-15 一 | 96.50 | 97.41 | 98.49 | 99.15 | 95.40 | 1.11% | 0.60% | 15918 | 15568万 | 263.41 | 534.74 | 219.1 | 60 | 华大九天 | 2024-01-12 五 | 101.06 | 101.17 | 97.41 | 101.17 | 97.40 | -3.72% | 0.57% | 15332 | 15161万 | 260.52 | 528.88 | 216.69 | 61 | 华大九天 | 2024-01-11 四 | 99.00 | 99.40 | 101.17 | 101.98 | 98.53 | 1.78% | 0.64% | 17202 | 17333万 | 270.58 | 549.29 | 225.06 | 62 | 华大九天 | 2024-01-10 三 | 99.30 | 99.52 | 99.40 | 100.19 | 95.55 | -0.12% | 0.75% | 19928 | 19620万 | 265.84 | 539.68 | 221.12 | 63 | 华大九天 | 2024-01-09 二 | 99.73 | 99.79 | 99.52 | 101.37 | 98.76 | -0.27% | 0.39% | 10307 | 10312万 | 266.16 | 540.34 | 221.39 | 64 | 华大九天 | 2024-01-08 一 | 100.55 | 100.81 | 99.79 | 100.99 | 97.78 | -1.01% | 0.60% | 16098 | 15965万 | 266.89 | 541.8 | 221.99 | 65 | 华大九天 | 2024-01-05 五 | 102.45 | 102.46 | 100.81 | 103.17 | 100.40 | -1.61% | 0.41% | 11023 | 11199万 | 269.61 | 547.34 | 224.26 | 66 | 华大九天 | 2024-01-04 四 | 103.51 | 103.40 | 102.46 | 103.88 | 101.60 | -0.91% | 0.46% | 12181 | 12470万 | 274.03 | 556.3 | 227.93 | 67 | 华大九天 | 2024-01-03 三 | 104.50 | 105.00 | 103.40 | 104.99 | 102.88 | -1.52% | 0.48% | 12951 | 13436万 | 276.54 | 561.4 | 230.02 | 68 | 华大九天 | 2024-01-02 二 | 105.58 | 105.85 | 105.00 | 106.20 | 104.52 | -0.80% | 0.67% | 17838 | 18842万 | 280.82 | 570.09 | 233.58 | 69 | 华大九天 | 2023-12-29 五 | 104.89 | 105.19 | 105.85 | 106.50 | 104.20 | 0.63% | 0.71% | 19044 | 20117万 | 283.09 | 574.7 | 235.47 | 70 | 华大九天 | 2023-12-28 四 | 104.00 | 104.44 | 105.19 | 105.30 | 103.30 | 0.72% | 0.76% | 20354 | 21235万 | 281.33 | 571.12 | 234 | 71 | 华大九天 | 2023-12-27 三 | 103.50 | 103.33 | 104.44 | 105.38 | 102.70 | 1.07% | 0.64% | 17105 | 17849万 | 279.32 | 567.05 | 232.33 | 72 | 华大九天 | 2023-12-26 二 | 102.68 | 102.69 | 103.33 | 104.20 | 101.40 | 0.62% | 0.52% | 13988 | 14421万 | 276.35 | 561.02 | 229.86 | 73 | 华大九天 | 2023-12-25 一 | 101.12 | 101.50 | 102.69 | 102.98 | 100.22 | 1.17% | 0.49% | 13061 | 13316万 | 274.64 | 557.55 | 228.44 | 74 | 华大九天 | 2023-12-22 五 | 101.89 | 102.09 | 101.50 | 102.09 | 98.80 | -0.58% | 0.75% | 20145 | 20233万 | 271.46 | 551.09 | 225.79 | 75 | 华大九天 | 2023-12-21 四 | 101.00 | 101.19 | 102.09 | 102.73 | 100.50 | 0.89% | 0.51% | 13544 | 13784万 | 273.04 | 554.29 | 227.1 | 76 | 华大九天 | 2023-12-20 三 | 100.70 | 100.98 | 101.19 | 102.50 | 99.75 | 0.21% | 0.66% | 17518 | 17770万 | 270.63 | 549.4 | 225.1 | 77 | 华大九天 | 2023-12-19 二 | 99.00 | 99.30 | 100.98 | 101.01 | 98.54 | 1.69% | 0.72% | 19275 | 19291万 | 270.07 | 548.26 | 224.64 | 78 | 华大九天 | 2023-12-18 一 | 99.41 | 99.40 | 99.30 | 100.17 | 98.21 | -0.10% | 0.59% | 15780 | 15671万 | 265.58 | 539.14 | 220.9 | 79 | 华大九天 | 2023-12-15 五 | 101.07 | 100.91 | 99.40 | 101.60 | 99.00 | -1.50% | 0.66% | 17604 | 17584万 | 265.84 | 539.68 | 221.12 | 80 | 华大九天 | 2023-12-14 四 | 102.00 | 101.38 | 100.91 | 103.50 | 100.90 | -0.46% | 0.78% | 20884 | 21283万 | 269.88 | 547.88 | 224.48 | 81 | 华大九天 | 2023-12-13 三 | 103.99 | 103.99 | 101.38 | 104.50 | 101.14 | -2.51% | 1.02% | 27271 | 27983万 | 271.14 | 550.43 | 225.52 | 82 | 华大九天 | 2023-12-12 二 | 106.78 | 106.78 | 103.99 | 107.89 | 103.37 | -2.61% | 1.21% | 32374 | 33947万 | 278.12 | 564.61 | 231.33 | 83 | 华大九天 | 2023-12-11 一 | 107.50 | 108.52 | 106.78 | 108.01 | 104.69 | -1.60% | 1.94% | 51946 | 55186万 | 285.58 | 579.75 | 237.54 | 84 | 华大九天 | 2023-12-08 五 | 106.50 | 106.48 | 108.52 | 109.19 | 106.00 | 1.92% | 4.82% | 128888 | 139600万 | 290.23 | 589.2 | 241.41 | 85 | 华大九天 | 2023-12-07 四 | 104.95 | 104.40 | 106.48 | 108.00 | 104.00 | 1.99% | 2.34% | 62629 | 66410万 | 284.78 | 578.12 | 236.87 | 86 | 华大九天 | 2023-12-06 三 | 100.00 | 100.38 | 104.40 | 105.29 | 99.82 | 4.00% | 1.92% | 51245 | 53050万 | 279.22 | 566.83 | 232.24 | 87 | 华大九天 | 2023-12-05 二 | 100.00 | 100.28 | 100.38 | 101.36 | 99.20 | 0.10% | 1.03% | 27558 | 27748万 | 268.46 | 545 | 223.3 | 88 | 华大九天 | 2023-12-04 一 | 100.00 | 99.29 | 100.28 | 101.10 | 99.86 | 1.00% | 0.69% | 18448 | 18548万 | 268.2 | 544.46 | 223.08 | 89 | 华大九天 | 2023-12-01 五 | 98.30 | 98.31 | 99.29 | 99.32 | 97.30 | 1.00% | 0.49% | 13042 | 12826万 | 265.55 | 539.09 | 220.88 | 90 | 华大九天 | 2023-11-30 四 | 99.49 | 99.55 | 98.31 | 99.92 | 97.81 | -1.25% | 0.97% | 26072 | 25670万 | 262.93 | 533.77 | 218.7 | 91 | 华大九天 | 2023-11-29 三 | 99.30 | 99.37 | 99.55 | 100.50 | 99.00 | 0.18% | 0.63% | 16730 | 16724万 | 266.24 | 540.5 | 221.45 | 92 | 华大九天 | 2023-11-28 二 | 99.81 | 99.40 | 99.37 | 99.85 | 98.24 | -0.03% | 0.56% | 14955 | 14814万 | 265.76 | 539.52 | 221.05 | 93 | 华大九天 | 2023-11-27 一 | 95.73 | 96.25 | 99.40 | 100.28 | 95.60 | 3.27% | 0.99% | 26356 | 26014万 | 265.84 | 539.68 | 221.12 | 94 | 华大九天 | 2023-11-24 五 | 97.62 | 97.74 | 96.25 | 97.93 | 95.60 | -1.52% | 0.61% | 16389 | 15778万 | 257.42 | 522.58 | 214.11 | 95 | 华大九天 | 2023-11-23 四 | 97.07 | 97.28 | 97.74 | 98.19 | 96.52 | 0.47% | 0.38% | 10247 | 9981万 | 261.4 | 530.67 | 217.43 | 96 | 华大九天 | 2023-11-22 三 | 98.08 | 98.31 | 97.28 | 98.67 | 97.19 | -1.05% | 0.49% | 13181 | 12910万 | 260.17 | 528.17 | 216.4 | 97 | 华大九天 | 2023-11-21 二 | 100.12 | 99.87 | 98.31 | 100.98 | 98.00 | -1.56% | 0.75% | 20039 | 19911万 | 262.93 | 533.77 | 218.7 | 98 | 华大九天 | 2023-11-20 一 | 99.07 | 99.07 | 99.87 | 100.51 | 98.30 | 0.81% | 0.53% | 14184 | 14103万 | 267.1 | 542.24 | 222.17 | 99 | 华大九天 | 2023-11-17 五 | 99.57 | 98.99 | 99.07 | 99.79 | 97.77 | 0.08% | 0.62% | 16596 | 16350万 | 264.96 | 537.89 | 220.39 | 100 | 华大九天 | 2023-11-16 四 | 100.25 | 100.60 | 98.99 | 100.34 | 98.90 | -1.60% | 0.60% | 15967 | 15872万 | 264.75 | 537.46 | 220.21 | 101 | 华大九天 | 2023-11-15 三 | 103.18 | 102.23 | 100.60 | 103.20 | 100.02 | -1.59% | 0.90% | 24156 | 24428万 | 269.05 | 546.2 | 223.79 | 102 | 华大九天 | 2023-11-14 二 | 101.78 | 102.00 | 102.23 | 102.67 | 100.69 | 0.23% | 0.78% | 20761 | 21109万 | 273.41 | 555.05 | 227.42 | 103 | 华大九天 | 2023-11-13 一 | 98.87 | 98.18 | 102.00 | 102.41 | 98.69 | 3.89% | 1.23% | 32965 | 33248万 | 272.8 | 553.8 | 226.9 | 104 | 华大九天 | 2023-11-10 五 | 98.09 | 99.07 | 98.18 | 99.79 | 97.82 | -0.90% | 0.69% | 18400 | 18148万 | 262.58 | 533.06 | 218.41 | 105 | 华大九天 | 2023-11-09 四 | 100.15 | 100.15 | 99.07 | 101.25 | 99.00 | -1.08% | 0.67% | 17931 | 17899万 | 264.96 | 537.89 | 220.39 | 106 | 华大九天 | 2023-11-08 三 | 100.60 | 101.55 | 100.15 | 101.36 | 99.50 | -1.38% | 0.97% | 25974 | 26043万 | 267.85 | 543.76 | 222.79 | 107 | 华大九天 | 2023-11-07 二 | 102.39 | 103.00 | 101.55 | 102.42 | 97.43 | -1.41% | 1.55% | 41585 | 41648万 | 271.59 | 551.36 | 225.9 | 108 | 华大九天 | 2023-11-06 一 | 102.88 | 102.87 | 103.00 | 104.40 | 102.27 | 0.13% | 1.04% | 27766 | 28604万 | 275.47 | 559.23 | 229.13 | 109 | 华大九天 | 2023-11-03 五 | 101.53 | 101.50 | 102.87 | 103.33 | 100.90 | 1.35% | 0.67% | 17915 | 18351万 | 275.12 | 558.52 | 228.84 | 110 | 华大九天 | 2023-11-02 四 | 102.00 | 102.46 | 101.50 | 103.11 | 101.50 | -0.94% | 0.58% | 15560 | 15901万 | 271.46 | 551.09 | 225.79 | 111 | 华大九天 | 2023-11-01 三 | 102.05 | 103.20 | 102.46 | 104.49 | 101.20 | -0.72% | 0.82% | 21959 | 22518万 | 274.03 | 556.3 | 227.93 | 112 | 华大九天 | 2023-10-31 二 | 103.20 | 102.86 | 103.20 | 104.55 | 102.53 | 0.33% | 0.67% | 17995 | 18603万 | 276.01 | 560.32 | 244.8 | 113 | 华大九天 | 2023-10-30 一 | 99.07 | 100.06 | 102.86 | 103.83 | 99.07 | 2.80% | 1.28% | 34352 | 34899万 | 275.1 | 558.47 | 243.99 | 114 | 华大九天 | 2023-10-27 五 | 97.48 | 98.36 | 100.06 | 100.36 | 97.01 | 1.73% | 0.84% | 22463 | 22206万 | 267.61 | 543.27 | 237.35 | 115 | 华大九天 | 2023-10-26 四 | 95.75 | 96.64 | 98.36 | 98.75 | 95.62 | 1.78% | 0.79% | 21236 | 20746万 | 263.06 | 534.04 | 233.32 | 116 | 华大九天 | 2023-10-25 三 | 95.80 | 95.26 | 96.64 | 97.50 | 94.60 | 1.45% | 0.83% | 22241 | 21464万 | 258.46 | 524.7 | 229.24 | 117 | 华大九天 | 2023-10-24 二 | 96.57 | 95.87 | 95.26 | 96.90 | 93.00 | -0.64% | 0.97% | 25992 | 24647万 | 254.77 | 517.21 | 225.96 | 118 | 华大九天 | 2023-10-23 一 | 99.60 | 99.43 | 95.87 | 99.86 | 95.45 | -3.58% | 0.76% | 20281 | 19614万 | 256.4 | 520.52 | 227.41 | 119 | 华大九天 | 2023-10-20 五 | 102.02 | 102.17 | 99.43 | 103.17 | 99.12 | -2.68% | 0.86% | 23085 | 23207万 | 265.92 | 539.85 | 235.85 | 120 | 华大九天 | 2023-10-19 四 | 101.73 | 102.50 | 102.17 | 105.38 | 101.50 | -0.32% | 0.90% | 24089 | 25008万 | 273.25 | 554.72 | 242.35 | 121 | 华大九天 | 2023-10-18 三 | 104.70 | 105.01 | 102.50 | 106.26 | 100.58 | -2.39% | 1.01% | 26988 | 27649万 | 274.13 | 556.52 | 243.14 | 122 | 华大九天 | 2023-10-17 二 | 104.69 | 104.59 | 105.01 | 106.49 | 103.79 | 0.40% | 0.71% | 19121 | 20087万 | 280.85 | 570.14 | 249.09 | 123 | 华大九天 | 2023-10-16 一 | 105.00 | 105.90 | 104.59 | 105.40 | 103.60 | -1.24% | 0.72% | 19346 | 20199万 | 279.72 | 567.86 | 248.09 | 124 | 华大九天 | 2023-10-13 五 | 106.00 | 107.39 | 105.90 | 107.12 | 104.60 | -1.39% | 0.77% | 20674 | 21873万 | 283.23 | 574.98 | 251.2 | 125 | 华大九天 | 2023-10-12 四 | 105.98 | 105.30 | 107.39 | 109.00 | 104.74 | 1.98% | 1.30% | 34726 | 37037万 | 287.21 | 583.07 | 254.74 | 126 | 华大九天 | 2023-10-11 三 | 105.81 | 105.82 | 105.30 | 106.28 | 103.74 | -0.49% | 0.94% | 25008 | 26320万 | 281.62 | 571.72 | 249.78 | 127 | 华大九天 | 2023-10-10 二 | 104.87 | 104.89 | 105.82 | 106.40 | 104.50 | 0.89% | 0.76% | 20200 | 21330万 | 283.01 | 574.54 | 251.01 | 128 | 华大九天 | 2023-10-09 一 | 104.00 | 104.92 | 104.89 | 105.21 | 103.55 | -0.03% | 0.50% | 13257 | 13860万 | 280.53 | 569.49 | 248.81 | 129 | 华大九天 | 2023-09-28 四 | 104.33 | 103.62 | 104.92 | 105.60 | 102.88 | 1.25% | 0.83% | 22215 | 23179万 | 280.61 | 569.65 | 248.88 | 130 | 华大九天 | 2023-09-27 三 | 103.00 | 103.55 | 103.62 | 105.11 | 102.80 | 0.07% | 0.52% | 13779 | 14339万 | 277.13 | 562.6 | 245.79 | 131 | 华大九天 | 2023-09-26 二 | 104.25 | 105.00 | 103.55 | 106.20 | 103.50 | -1.38% | 0.60% | 16142 | 16900万 | 276.94 | 562.22 | 245.63 | 132 | 华大九天 | 2023-09-25 一 | 104.90 | 104.95 | 105.00 | 105.86 | 102.90 | 0.05% | 0.73% | 19649 | 20528万 | 280.82 | 570.09 | 249.07 | 133 | 华大九天 | 2023-09-22 五 | 102.90 | 103.55 | 104.95 | 105.28 | 101.00 | 1.35% | 1.01% | 27121 | 28014万 | 280.69 | 569.82 | 248.95 | 134 | 华大九天 | 2023-09-21 四 | 103.20 | 103.18 | 103.55 | 105.70 | 103.20 | 0.36% | 0.59% | 15658 | 16287万 | 276.94 | 562.22 | 245.63 | 135 | 华大九天 | 2023-09-20 三 | 107.54 | 109.12 | 103.18 | 108.90 | 102.78 | -5.44% | 1.41% | 37825 | 39805万 | 275.95 | 560.21 | 244.75 | 136 | 华大九天 | 2023-09-19 二 | 109.98 | 109.10 | 109.12 | 111.15 | 107.81 | 0.02% | 0.90% | 24195 | 26546万 | 291.84 | 592.46 | 258.84 | 137 | 华大九天 | 2023-09-18 一 | 109.08 | 111.30 | 109.10 | 111.33 | 108.60 | -1.98% | 1.02% | 27321 | 30053万 | 291.79 | 592.35 | 258.79 | 138 | 华大九天 | 2023-09-15 五 | 107.18 | 107.59 | 111.30 | 111.80 | 106.33 | 3.45% | 1.74% | 46546 | 50951万 | 297.67 | 604.29 | 264.01 | 139 | 华大九天 | 2023-09-14 四 | 106.00 | 106.31 | 107.59 | 107.65 | 104.53 | 1.20% | 1.05% | 27958 | 29619万 | 287.75 | 584.15 | 255.21 | 140 | 华大九天 | 2023-09-13 三 | 107.28 | 108.10 | 106.31 | 107.76 | 103.55 | -1.66% | 1.66% | 44334 | 46818万 | 284.32 | 577.2 | 252.17 | 141 | 华大九天 | 2023-09-12 二 | 109.06 | 109.10 | 108.10 | 109.06 | 106.33 | -0.92% | 1.30% | 34726 | 37354万 | 289.11 | 586.92 | 256.42 | 142 | 华大九天 | 2023-09-11 一 | 109.00 | 110.15 | 109.10 | 111.50 | 106.80 | -0.95% | 1.81% | 48469 | 52952万 | 291.79 | 592.35 | 258.79 | 143 | 华大九天 | 2023-09-08 五 | 107.08 | 108.61 | 110.15 | 112.50 | 107.05 | 1.42% | 2.84% | 75861 | 83802万 | 294.59 | 598.05 | 261.28 | 144 | 华大九天 | 2023-09-07 四 | 116.25 | 114.03 | 108.61 | 116.33 | 107.89 | -4.75% | 3.85% | 102930 | 114854万 | 290.47 | 589.69 | 257.63 | 145 | 华大九天 | 2023-09-06 三 | 107.00 | 107.68 | 114.03 | 117.33 | 106.85 | 5.90% | 5.71% | 152730 | 172232万 | 304.97 | 619.12 | 270.49 | 146 | 华大九天 | 2023-09-05 二 | 110.20 | 108.54 | 107.68 | 114.00 | 107.66 | -0.79% | 3.57% | 95425 | 106110万 | 287.99 | 584.64 | 255.42 | 147 | 华大九天 | 2023-09-04 一 | 106.00 | 104.88 | 108.54 | 109.36 | 105.00 | 3.49% | 1.99% | 53298 | 57375万 | 290.29 | 589.31 | 257.46 | 148 | 华大九天 | 2023-09-01 五 | 108.00 | 108.80 | 104.88 | 110.80 | 104.82 | -3.60% | 1.68% | 45060 | 48615万 | 280.5 | 569.44 | 248.78 | 149 | 华大九天 | 2023-08-31 四 | 108.32 | 108.81 | 108.80 | 110.20 | 106.81 | -0.01% | 1.97% | 52576 | 56897万 | 290.98 | 590.72 | 258.08 | 150 | 华大九天 | 2023-08-30 三 | 113.20 | 107.23 | 108.81 | 116.54 | 107.55 | 1.47% | 2.64% | 70698 | 79587万 | 291.01 | 590.77 | 258.1 | 151 | 华大九天 | 2023-08-29 二 | 102.63 | 103.18 | 107.23 | 107.33 | 102.28 | 3.93% | 0.79% | 21154 | 22369万 | 286.78 | 582.2 | 254.36 | 152 | 华大九天 | 2023-08-28 一 | 110.50 | 103.97 | 103.18 | 110.90 | 102.55 | -0.76% | 0.67% | 17859 | 18951万 | 275.95 | 560.21 | 244.75 | 153 | 华大九天 | 2023-08-25 五 | 105.00 | 105.25 | 103.97 | 105.85 | 103.58 | -1.22% | 0.57% | 15166 | 15827万 | 278.07 | 564.5 | 246.62 | 154 | 华大九天 | 2023-08-23 三 | 104.60 | 104.70 | 103.02 | 106.26 | 103.00 | -1.60% | 0.80% | 21391 | 22317万 | 275.52 | 559.34 | 244.37 | 155 | 华大九天 | 2023-08-22 二 | 102.00 | 100.91 | 104.70 | 105.38 | 100.76 | 3.76% | 0.98% | 26227 | 27111万 | 280.02 | 568.46 | 248.35 |
|
行情刷新 | 流通股东
|