| 股票名称 | 代码 301339 | 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 | 通行宝 | 2023-08-22 二 | 24.70 | 23.63 | 25.63 | 26.17 | 24.10 | 8.46% | 15.71% | 94277 | 23454万 | 15.38 | 104.31 | 57.74 | 2 | 通行宝 | 2023-08-23 三 | 27.00 | 25.63 | 25.60 | 27.20 | 25.19 | -0.12% | 17.50% | 104980 | 27251万 | 15.36 | 104.19 | 57.67 | 3 | 通行宝 | 2023-08-25 五 | 23.70 | 24.35 | 21.72 | 24.28 | 21.66 | -10.80% | 13.12% | 78728 | 17945万 | 13.03 | 88.4 | 48.93 | 4 | 通行宝 | 2023-08-28 一 | 23.16 | 21.72 | 20.75 | 23.41 | 20.75 | -4.47% | 11.45% | 68688 | 15022万 | 12.45 | 84.45 | 46.74 | 5 | 通行宝 | 2023-08-29 二 | 20.60 | 20.75 | 22.28 | 22.35 | 20.29 | 7.37% | 9.24% | 55434 | 11995万 | 13.37 | 90.68 | 50.19 | 6 | 通行宝 | 2023-08-30 三 | 22.04 | 22.28 | 23.86 | 23.95 | 22.04 | 7.09% | 11.79% | 70723 | 16363万 | 14.32 | 97.11 | 53.75 | 7 | 通行宝 | 2023-08-31 四 | 23.36 | 23.86 | 24.22 | 24.94 | 23.36 | 1.51% | 9.35% | 56083 | 13610万 | 14.53 | 98.58 | 54.56 | 8 | 通行宝 | 2023-09-01 五 | 23.73 | 24.22 | 23.67 | 24.99 | 23.59 | -2.27% | 5.83% | 34983 | 8443万 | 14.2 | 96.34 | 53.32 | 9 | 通行宝 | 2023-09-04 一 | 23.90 | 23.67 | 23.47 | 23.91 | 23.11 | -0.84% | 5.04% | 30245 | 7063万 | 14.08 | 95.52 | 52.87 | 10 | 通行宝 | 2023-09-05 二 | 23.22 | 23.47 | 22.49 | 23.34 | 22.38 | -4.18% | 5.36% | 32163 | 7319万 | 13.49 | 91.53 | 50.66 | 11 | 通行宝 | 2023-09-06 三 | 22.49 | 22.49 | 22.23 | 22.52 | 21.88 | -1.16% | 4.05% | 24289 | 5377万 | 13.34 | 90.48 | 50.08 | 12 | 通行宝 | 2023-09-07 四 | 22.19 | 22.23 | 22.20 | 22.56 | 22.08 | -0.13% | 4.00% | 24029 | 5361万 | 13.32 | 90.35 | 50.01 | 13 | 通行宝 | 2023-09-08 五 | 22.04 | 22.20 | 21.85 | 22.18 | 21.66 | -1.58% | 3.21% | 19249 | 4211万 | 13.11 | 88.93 | 49.22 | 14 | 通行宝 | 2023-09-11 一 | 21.99 | 21.85 | 22.26 | 22.62 | 21.70 | 1.88% | 2.40% | 28777 | 6391万 | 26.72 | 90.6 | 50.15 | 15 | 通行宝 | 2023-09-12 二 | 22.30 | 22.26 | 22.04 | 22.53 | 22.00 | -0.99% | 1.78% | 21372 | 4734万 | 26.46 | 89.7 | 49.65 | 16 | 通行宝 | 2023-09-13 三 | 22.00 | 22.04 | 21.30 | 22.01 | 21.10 | -3.36% | 2.40% | 28849 | 6171万 | 25.57 | 86.69 | 47.98 | 17 | 通行宝 | 2023-09-14 四 | 21.36 | 21.30 | 20.89 | 21.45 | 20.70 | -1.92% | 1.82% | 21810 | 4590万 | 25.08 | 85.02 | 47.06 | 18 | 通行宝 | 2023-09-15 五 | 21.04 | 20.89 | 20.75 | 21.49 | 20.65 | -0.67% | 2.20% | 26432 | 5565万 | 24.91 | 84.45 | 46.74 | 19 | 通行宝 | 2023-09-18 一 | 20.74 | 20.75 | 21.01 | 21.05 | 20.74 | 1.25% | 1.36% | 16279 | 3404万 | 25.22 | 85.51 | 47.33 | 20 | 通行宝 | 2023-09-19 二 | 21.00 | 21.01 | 20.89 | 21.18 | 20.78 | -0.57% | 1.52% | 18201 | 3815万 | 25.08 | 85.02 | 47.06 | 21 | 通行宝 | 2023-09-20 三 | 20.88 | 20.89 | 20.61 | 21.29 | 20.57 | -1.34% | 1.58% | 18958 | 3955万 | 24.74 | 83.88 | 46.43 | 22 | 通行宝 | 2023-09-21 四 | 20.52 | 20.61 | 20.53 | 20.90 | 20.37 | -0.39% | 1.56% | 18687 | 3845万 | 24.64 | 83.56 | 46.25 | 23 | 通行宝 | 2023-09-22 五 | 20.48 | 20.53 | 21.02 | 21.07 | 20.32 | 2.39% | 2.10% | 25264 | 5252万 | 25.23 | 85.55 | 47.35 | 24 | 通行宝 | 2023-09-25 一 | 21.02 | 21.02 | 20.76 | 21.29 | 20.61 | -1.24% | 2.40% | 28833 | 5993万 | 24.92 | 84.49 | 46.77 | 25 | 通行宝 | 2023-09-26 二 | 20.76 | 20.76 | 20.89 | 21.05 | 20.61 | 0.63% | 1.99% | 23920 | 4994万 | 25.08 | 85.02 | 47.06 | 26 | 通行宝 | 2023-09-27 三 | 20.83 | 20.89 | 20.70 | 20.91 | 20.39 | -0.91% | 2.36% | 28363 | 5850万 | 24.85 | 84.25 | 46.63 | 27 | 通行宝 | 2023-09-28 四 | 20.70 | 20.70 | 20.97 | 21.16 | 20.70 | 1.30% | 1.62% | 19479 | 4080万 | 25.17 | 85.35 | 47.24 | 28 | 通行宝 | 2023-10-09 一 | 21.01 | 20.97 | 20.87 | 21.27 | 20.78 | -0.48% | 1.89% | 22639 | 4746万 | 25.05 | 84.94 | 47.01 | 29 | 通行宝 | 2023-10-10 二 | 20.88 | 20.87 | 21.47 | 22.17 | 20.80 | 2.87% | 4.98% | 59728 | 12762万 | 25.77 | 87.38 | 48.37 | 30 | 通行宝 | 2023-10-11 三 | 21.40 | 21.47 | 22.86 | 22.88 | 20.55 | 6.47% | 8.73% | 104738 | 23234万 | 27.44 | 93.04 | 51.5 | 31 | 通行宝 | 2023-10-12 四 | 22.02 | 22.86 | 22.24 | 22.43 | 21.79 | -2.71% | 6.62% | 79474 | 17571万 | 26.7 | 90.52 | 45.4 | 32 | 通行宝 | 2023-10-13 五 | 22.10 | 22.24 | 21.60 | 22.32 | 21.55 | -2.88% | 3.95% | 47378 | 10354万 | 25.93 | 87.91 | 44.09 | 33 | 通行宝 | 2023-10-16 一 | 21.60 | 21.60 | 21.66 | 21.87 | 21.34 | 0.28% | 2.56% | 30749 | 6654万 | 26 | 88.16 | 44.21 | 34 | 通行宝 | 2023-10-17 二 | 21.68 | 21.66 | 21.55 | 22.00 | 21.52 | -0.51% | 2.10% | 25218 | 5472万 | 25.87 | 87.71 | 43.99 | 35 | 通行宝 | 2023-10-18 三 | 21.53 | 21.55 | 21.07 | 21.53 | 21.05 | -2.23% | 1.87% | 22451 | 4765万 | 25.29 | 85.75 | 43.01 | 36 | 通行宝 | 2023-10-19 四 | 20.90 | 21.07 | 20.70 | 21.45 | 20.64 | -1.76% | 2.17% | 26053 | 5484万 | 24.85 | 84.25 | 42.25 | 37 | 通行宝 | 2023-10-20 五 | 20.75 | 20.70 | 20.65 | 20.95 | 20.51 | -0.24% | 1.54% | 18524 | 3828万 | 24.79 | 84.05 | 42.15 | 38 | 通行宝 | 2023-10-23 一 | 20.51 | 20.65 | 19.81 | 20.83 | 19.81 | -4.07% | 1.55% | 18599 | 3732万 | 23.78 | 80.63 | 40.44 | 39 | 通行宝 | 2023-10-24 二 | 19.86 | 19.81 | 20.40 | 20.63 | 19.82 | 2.98% | 1.66% | 19937 | 4052万 | 24.49 | 83.03 | 41.64 | 40 | 通行宝 | 2023-10-25 三 | 20.41 | 20.40 | 20.74 | 21.28 | 20.41 | 1.67% | 1.96% | 23512 | 4914万 | 24.9 | 84.41 | 42.33 | 41 | 通行宝 | 2023-10-26 四 | 20.70 | 20.74 | 21.56 | 21.67 | 20.59 | 3.95% | 3.07% | 36883 | 7855万 | 25.88 | 87.75 | 44.01 | 42 | 通行宝 | 2023-10-27 五 | 21.67 | 21.56 | 21.92 | 22.60 | 21.34 | 1.67% | 3.63% | 43545 | 9634万 | 26.31 | 89.21 | 44.74 | 43 | 通行宝 | 2023-10-30 一 | 22.46 | 21.92 | 22.53 | 22.84 | 21.96 | 2.78% | 4.49% | 53852 | 12056万 | 27.05 | 91.7 | 45.99 | 44 | 通行宝 | 2023-10-31 二 | 22.43 | 22.53 | 21.81 | 22.43 | 21.70 | -3.20% | 2.68% | 32205 | 7090万 | 26.18 | 88.77 | 44.52 | 45 | 通行宝 | 2023-11-01 三 | 21.76 | 21.81 | 21.72 | 21.94 | 21.55 | -0.41% | 1.40% | 16779 | 3648万 | 26.07 | 88.4 | 44.33 | 46 | 通行宝 | 2023-11-02 四 | 21.61 | 21.72 | 21.65 | 22.45 | 21.50 | -0.32% | 2.84% | 34049 | 7489万 | 25.99 | 88.12 | 44.19 | 47 | 通行宝 | 2023-11-03 五 | 21.39 | 21.65 | 21.67 | 22.16 | 21.39 | 0.09% | 2.09% | 25070 | 5455万 | 26.01 | 88.2 | 44.23 | 48 | 通行宝 | 2023-11-06 一 | 21.72 | 21.67 | 22.26 | 22.37 | 21.50 | 2.72% | 2.69% | 32296 | 7151万 | 26.72 | 90.6 | 45.44 | 49 | 通行宝 | 2023-11-07 二 | 22.19 | 22.26 | 22.49 | 22.65 | 22.05 | 1.03% | 2.71% | 32511 | 7286万 | 27 | 91.53 | 45.91 | 50 | 通行宝 | 2023-11-08 三 | 22.55 | 22.49 | 22.55 | 22.80 | 22.40 | 0.27% | 2.20% | 26437 | 5958万 | 27.07 | 91.78 | 46.03 | 51 | 通行宝 | 2023-11-09 四 | 22.41 | 22.55 | 22.29 | 22.69 | 22.15 | -1.15% | 2.08% | 24986 | 5585万 | 26.76 | 90.72 | 45.5 | 52 | 通行宝 | 2023-11-10 五 | 22.11 | 22.29 | 22.15 | 22.30 | 21.94 | -0.63% | 1.57% | 18882 | 4172万 | 26.59 | 90.15 | 45.21 | 53 | 通行宝 | 2023-11-13 一 | 22.20 | 22.15 | 22.49 | 22.68 | 22.15 | 1.53% | 1.88% | 22620 | 5076万 | 27 | 91.53 | 45.91 | 54 | 通行宝 | 2023-11-14 二 | 22.60 | 22.49 | 23.13 | 23.30 | 22.50 | 2.85% | 3.37% | 40408 | 9282万 | 27.77 | 94.14 | 47.21 | 55 | 通行宝 | 2023-11-15 三 | 23.25 | 23.13 | 23.37 | 23.76 | 23.01 | 1.04% | 3.17% | 38046 | 8884万 | 28.05 | 95.12 | 47.7 | 56 | 通行宝 | 2023-11-16 四 | 23.99 | 23.37 | 23.53 | 24.16 | 23.44 | 0.68% | 6.86% | 82332 | 19561万 | 28.25 | 95.77 | 48.03 | 57 | 通行宝 | 2023-11-17 五 | 23.23 | 23.53 | 23.60 | 24.36 | 23.06 | 0.30% | 4.56% | 54728 | 12858万 | 28.33 | 96.05 | 48.17 | 58 | 通行宝 | 2023-11-20 一 | 23.66 | 23.60 | 24.12 | 24.57 | 23.57 | 2.20% | 6.47% | 77627 | 18780万 | 28.95 | 98.17 | 49.23 | 59 | 通行宝 | 2023-11-21 二 | 23.90 | 24.12 | 23.19 | 24.10 | 23.07 | -3.86% | 4.48% | 53837 | 12611万 | 27.84 | 94.38 | 47.33 | 60 | 通行宝 | 2023-11-22 三 | 23.06 | 23.19 | 23.91 | 24.95 | 23.05 | 3.10% | 8.45% | 101410 | 24460万 | 28.7 | 97.31 | 48.8 | 61 | 通行宝 | 2023-11-23 四 | 23.40 | 23.91 | 24.49 | 25.29 | 22.88 | 2.43% | 9.35% | 112281 | 27129万 | 29.4 | 99.67 | 49.99 | 62 | 通行宝 | 2023-11-24 五 | 24.38 | 24.49 | 23.68 | 24.73 | 23.43 | -3.31% | 5.52% | 66254 | 15725万 | 28.43 | 96.38 | 48.33 | 63 | 通行宝 | 2023-11-27 一 | 23.99 | 23.68 | 23.72 | 24.88 | 23.58 | 0.17% | 5.89% | 70647 | 17060万 | 28.47 | 96.54 | 48.42 | 64 | 通行宝 | 2023-11-28 二 | 23.64 | 23.72 | 24.53 | 24.69 | 23.19 | 3.41% | 7.16% | 85895 | 20714万 | 29.45 | 99.84 | 50.07 | 65 | 通行宝 | 2023-11-29 三 | 24.81 | 24.53 | 24.19 | 24.88 | 24.12 | -1.39% | 5.99% | 71922 | 17634万 | 29.04 | 98.45 | 49.38 | 66 | 通行宝 | 2023-11-30 四 | 24.00 | 24.19 | 23.04 | 24.25 | 22.70 | -4.75% | 5.71% | 68511 | 16012万 | 27.66 | 93.77 | 47.03 | 67 | 通行宝 | 2023-12-01 五 | 22.89 | 23.04 | 22.57 | 22.90 | 22.31 | -2.04% | 7.09% | 85160 | 19186万 | 27.09 | 91.86 | 46.07 | 68 | 通行宝 | 2023-12-04 一 | 22.68 | 22.57 | 22.73 | 23.27 | 22.50 | 0.71% | 5.84% | 70116 | 16029万 | 27.29 | 92.51 | 46.4 | 69 | 通行宝 | 2023-12-05 二 | 22.65 | 22.73 | 21.49 | 22.72 | 21.49 | -5.46% | 6.72% | 80717 | 17634万 | 25.8 | 87.46 | 43.86 | 70 | 通行宝 | 2023-12-06 三 | 21.40 | 21.49 | 21.30 | 21.51 | 21.02 | -0.88% | 4.01% | 48167 | 10227万 | 25.57 | 86.69 | 43.48 | 71 | 通行宝 | 2023-12-07 四 | 21.28 | 21.30 | 21.58 | 21.83 | 21.19 | 1.31% | 3.82% | 45880 | 9892万 | 25.91 | 87.83 | 44.05 | 72 | 通行宝 | 2023-12-08 五 | 21.70 | 21.58 | 21.83 | 22.42 | 21.60 | 1.16% | 4.69% | 56308 | 12440万 | 26.21 | 88.85 | 44.56 | 73 | 通行宝 | 2023-12-11 一 | 21.77 | 21.83 | 21.90 | 22.07 | 21.60 | 0.32% | 3.96% | 47554 | 10382万 | 26.29 | 89.13 | 44.7 | 74 | 通行宝 | 2023-12-12 二 | 22.01 | 21.90 | 22.29 | 22.41 | 21.94 | 1.78% | 3.52% | 42223 | 9379万 | 26.76 | 90.72 | 45.5 | 75 | 通行宝 | 2023-12-13 三 | 22.27 | 22.29 | 21.56 | 22.27 | 21.55 | -3.28% | 2.97% | 35674 | 7784万 | 25.88 | 87.75 | 44.01 | 76 | 通行宝 | 2023-12-14 四 | 21.76 | 21.56 | 21.55 | 22.08 | 21.53 | -0.05% | 2.55% | 30659 | 6677万 | 25.87 | 87.71 | 43.99 | 77 | 通行宝 | 2023-12-15 五 | 21.56 | 21.55 | 21.42 | 21.84 | 21.35 | -0.60% | 2.79% | 33438 | 7214万 | 25.71 | 87.18 | 43.72 | 78 | 通行宝 | 2023-12-18 一 | 21.53 | 21.42 | 21.06 | 21.68 | 21.00 | -1.68% | 2.59% | 31100 | 6616万 | 25.28 | 85.71 | 42.99 | 79 | 通行宝 | 2023-12-19 二 | 21.05 | 21.06 | 21.18 | 21.39 | 20.99 | 0.57% | 1.89% | 22728 | 4808万 | 25.43 | 86.2 | 43.23 | 80 | 通行宝 | 2023-12-20 三 | 21.06 | 21.18 | 20.69 | 21.29 | 20.63 | -2.31% | 2.55% | 30657 | 6415万 | 24.84 | 84.21 | 42.23 | 81 | 通行宝 | 2023-12-21 四 | 20.58 | 20.69 | 20.64 | 20.99 | 20.46 | -0.24% | 2.29% | 27530 | 5693万 | 24.78 | 84 | 42.13 | 82 | 通行宝 | 2023-12-22 五 | 20.63 | 20.64 | 20.26 | 20.70 | 20.13 | -1.84% | 2.40% | 28856 | 5869万 | 24.32 | 82.46 | 41.35 | 83 | 通行宝 | 2023-12-25 一 | 20.22 | 20.26 | 20.03 | 20.48 | 19.90 | -1.14% | 2.51% | 30144 | 6060万 | 24.04 | 81.52 | 40.88 | 84 | 通行宝 | 2023-12-26 二 | 20.01 | 20.03 | 19.44 | 20.12 | 19.31 | -2.95% | 2.51% | 30129 | 5894万 | 23.34 | 79.12 | 39.68 | 85 | 通行宝 | 2023-12-27 三 | 19.49 | 19.44 | 19.49 | 19.67 | 19.36 | 0.26% | 1.95% | 23404 | 4565万 | 23.4 | 79.32 | 39.78 | 86 | 通行宝 | 2023-12-28 四 | 19.44 | 19.49 | 19.68 | 19.79 | 19.13 | 0.97% | 2.31% | 27693 | 5424万 | 23.62 | 80.1 | 40.17 | 87 | 通行宝 | 2023-12-29 五 | 19.62 | 19.68 | 20.18 | 20.37 | 19.62 | 2.54% | 2.53% | 30326 | 6101万 | 24.22 | 82.13 | 41.19 | 88 | 通行宝 | 2024-01-02 二 | 20.35 | 20.18 | 19.87 | 20.35 | 19.86 | -1.54% | 2.26% | 27187 | 5447万 | 23.85 | 80.87 | 40.56 | 89 | 通行宝 | 2024-01-03 三 | 19.84 | 19.87 | 19.73 | 19.95 | 19.60 | -0.70% | 1.81% | 21747 | 4294万 | 23.68 | 80.3 | 40.27 | 90 | 通行宝 | 2024-01-04 四 | 19.70 | 19.73 | 19.79 | 19.98 | 19.53 | 0.30% | 1.97% | 23657 | 4679万 | 23.76 | 80.55 | 40.39 | 91 | 通行宝 | 2024-01-05 五 | 19.84 | 19.79 | 19.41 | 20.00 | 19.34 | -1.92% | 1.90% | 22776 | 4482万 | 23.3 | 79 | 39.62 | 92 | 通行宝 | 2024-01-08 一 | 19.41 | 19.41 | 19.02 | 19.41 | 19.01 | -2.01% | 1.80% | 21599 | 4136万 | 22.83 | 77.41 | 38.82 | 93 | 通行宝 | 2024-01-09 二 | 19.02 | 19.02 | 18.74 | 19.18 | 18.53 | -1.47% | 2.96% | 35486 | 6669万 | 22.5 | 76.27 | 38.25 | 94 | 通行宝 | 2024-01-10 三 | 18.62 | 18.74 | 18.35 | 18.73 | 18.25 | -2.08% | 2.25% | 26996 | 4974万 | 22.03 | 74.68 | 37.46 | 95 | 通行宝 | 2024-01-11 四 | 18.37 | 18.35 | 18.90 | 18.91 | 18.28 | 3.00% | 1.91% | 22976 | 4298万 | 22.69 | 76.92 | 38.58 | 96 | 通行宝 | 2024-01-12 五 | 18.83 | 18.90 | 18.61 | 18.95 | 18.57 | -1.53% | 1.43% | 17161 | 3216万 | 22.34 | 75.74 | 37.99 | 97 | 通行宝 | 2024-01-15 一 | 18.50 | 18.61 | 18.41 | 18.65 | 18.30 | -1.07% | 1.42% | 17056 | 3143万 | 22.1 | 74.93 | 37.58 | 98 | 通行宝 | 2024-01-16 二 | 18.39 | 18.41 | 17.93 | 18.42 | 17.70 | -2.61% | 3.37% | 40473 | 7262万 | 21.52 | 72.98 | 36.6 | 99 | 通行宝 | 2024-01-17 三 | 17.92 | 17.93 | 17.39 | 17.95 | 17.39 | -3.01% | 1.74% | 20933 | 3699万 | 20.88 | 70.78 | 35.5 | 100 | 通行宝 | 2024-01-18 四 | 17.41 | 17.39 | 17.31 | 17.55 | 16.78 | -0.46% | 2.55% | 30634 | 5236万 | 20.78 | 70.45 | 35.33 | 101 | 通行宝 | 2024-01-19 五 | 17.37 | 17.31 | 16.90 | 17.38 | 16.84 | -2.37% | 1.73% | 20740 | 3528万 | 20.29 | 68.78 | 34.5 | 102 | 通行宝 | 2024-01-22 一 | 16.91 | 16.90 | 15.81 | 17.09 | 15.61 | -6.45% | 2.13% | 25549 | 4170万 | 18.98 | 64.35 | 32.27 | 103 | 通行宝 | 2024-01-23 二 | 15.81 | 15.81 | 16.00 | 16.16 | 15.62 | 1.20% | 2.59% | 31141 | 4950万 | 19.21 | 65.12 | 32.66 | 104 | 通行宝 | 2024-01-24 三 | 16.01 | 16.00 | 16.19 | 16.23 | 15.56 | 1.19% | 2.12% | 25472 | 4059万 | 19.44 | 65.89 | 33.05 | 105 | 通行宝 | 2024-01-25 四 | 16.19 | 16.19 | 17.06 | 17.08 | 16.03 | 5.37% | 3.12% | 37508 | 6259万 | 20.48 | 69.43 | 34.82 | 106 | 通行宝 | 2024-01-26 五 | 17.20 | 17.06 | 17.00 | 17.50 | 16.98 | -0.35% | 3.35% | 40272 | 6947万 | 20.41 | 69.19 | 34.7 | 107 | 通行宝 | 2024-01-29 一 | 17.07 | 17.00 | 16.53 | 17.30 | 16.46 | -2.76% | 2.47% | 29683 | 4969万 | 19.84 | 67.28 | 33.74 | 108 | 通行宝 | 2024-01-30 二 | 16.54 | 16.53 | 15.98 | 16.58 | 15.81 | -3.33% | 2.41% | 28891 | 4694万 | 19.18 | 65.04 | 32.62 | 109 | 通行宝 | 2024-01-31 三 | 16.00 | 15.98 | 14.89 | 16.04 | 14.80 | -6.82% | 3.43% | 41154 | 6293万 | 17.87 | 60.6 | 30.39 | 110 | 通行宝 | 2024-02-01 四 | 14.70 | 14.89 | 14.86 | 15.21 | 14.40 | -0.20% | 2.78% | 33376 | 4942万 | 17.84 | 60.48 | 30.33 | 111 | 通行宝 | 2024-02-02 五 | 14.78 | 14.86 | 13.96 | 15.15 | 13.40 | -6.06% | 3.61% | 43289 | 6153万 | 16.76 | 56.82 | 28.49 | 112 | 通行宝 | 2024-02-05 一 | 13.90 | 13.96 | 12.12 | 13.92 | 11.91 | -13.18% | 5.10% | 61251 | 7732万 | 14.55 | 49.33 | 24.74 | 113 | 通行宝 | 2024-02-06 二 | 11.89 | 12.12 | 12.51 | 12.89 | 11.16 | 3.22% | 5.09% | 61070 | 7339万 | 15.02 | 50.92 | 25.53 | 114 | 通行宝 | 2024-02-07 三 | 12.70 | 12.51 | 12.08 | 12.91 | 11.92 | -3.44% | 5.66% | 67981 | 8485万 | 14.5 | 49.17 | 24.66 | 115 | 通行宝 | 2024-02-08 四 | 12.23 | 12.08 | 13.71 | 13.72 | 11.80 | 13.49% | 7.26% | 87194 | 11141万 | 16.46 | 55.8 | 27.98 | 116 | 通行宝 | 2024-02-19 一 | 14.00 | 13.71 | 14.64 | 14.90 | 14.00 | 6.78% | 6.77% | 81278 | 11765万 | 17.57 | 59.58 | 29.88 | 117 | 通行宝 | 2024-02-20 二 | 14.52 | 14.64 | 14.58 | 14.65 | 14.15 | -0.41% | 4.18% | 50157 | 7249万 | 17.5 | 59.34 | 29.76 | 118 | 通行宝 | 2024-02-21 三 | 14.47 | 14.58 | 14.78 | 15.29 | 14.27 | 1.37% | 4.69% | 56321 | 8375万 | 17.74 | 60.15 | 30.17 | 119 | 通行宝 | 2024-02-22 四 | 14.98 | 14.78 | 15.44 | 15.58 | 14.94 | 4.47% | 5.48% | 65750 | 10059万 | 18.53 | 62.84 | 31.52 | 120 | 通行宝 | 2024-02-23 五 | 15.55 | 15.44 | 16.18 | 16.20 | 15.27 | 4.79% | 7.26% | 87173 | 13777万 | 19.42 | 65.85 | 33.03 | 121 | 通行宝 | 2024-02-26 一 | 16.23 | 16.18 | 16.32 | 16.68 | 15.85 | 0.87% | 7.80% | 93651 | 15257万 | 19.59 | 66.42 | 33.31 | 122 | 通行宝 | 2024-02-27 二 | 16.28 | 16.32 | 17.09 | 17.10 | 16.08 | 4.72% | 5.96% | 71492 | 11882万 | 20.52 | 69.56 | 34.88 | 123 | 通行宝 | 2024-02-28 三 | 17.10 | 17.09 | 15.54 | 17.50 | 15.53 | -9.07% | 9.33% | 112037 | 18585万 | 18.65 | 63.25 | 31.72 | 124 | 通行宝 | 2024-02-29 四 | 15.52 | 15.54 | 16.44 | 16.60 | 15.41 | 5.79% | 5.41% | 64919 | 10499万 | 19.74 | 66.91 | 33.56 | 125 | 通行宝 | 2024-03-01 五 | 16.45 | 16.44 | 16.81 | 16.85 | 16.30 | 2.25% | 5.00% | 60001 | 9964万 | 20.18 | 68.42 | 34.31 | 126 | 通行宝 | 2024-03-04 一 | 16.81 | 16.81 | 16.64 | 16.85 | 16.21 | -1.01% | 3.84% | 46041 | 7606万 | 19.98 | 67.72 | 33.96 | 127 | 通行宝 | 2024-03-05 二 | 16.46 | 16.64 | 16.24 | 16.58 | 16.20 | -2.40% | 3.34% | 40107 | 6574万 | 19.5 | 66.1 | 33.15 | 128 | 通行宝 | 2024-03-06 三 | 16.28 | 16.24 | 16.32 | 16.50 | 15.93 | 0.49% | 3.03% | 36405 | 5915万 | 19.59 | 66.42 | 33.31 | 129 | 通行宝 | 2024-03-07 四 | 16.39 | 16.32 | 15.96 | 16.52 | 15.96 | -2.21% | 2.95% | 35468 | 5765万 | 19.16 | 64.96 | 32.58 | 130 | 通行宝 | 2024-03-08 五 | 16.00 | 15.96 | 16.20 | 16.29 | 15.86 | 1.50% | 2.68% | 32119 | 5158万 | 19.45 | 65.93 | 33.07 | 131 | 通行宝 | 2024-03-14 四 | 16.89 | 16.91 | 16.63 | 16.97 | 16.30 | -1.66% | 3.20% | 38397 | 6394万 | 19.96 | 67.68 | 33.94 | 132 | 通行宝 | 2024-03-15 五 | 16.62 | 16.63 | 16.60 | 16.66 | 16.31 | -0.18% | 2.14% | 25705 | 4242万 | 19.93 | 67.56 | 33.88 | 133 | 通行宝 | 2024-03-18 一 | 16.72 | 16.60 | 17.12 | 17.13 | 16.62 | 3.13% | 3.85% | 46260 | 7823万 | 20.55 | 69.68 | 34.94 | 134 | 通行宝 | 2024-03-19 二 | 17.16 | 17.12 | 18.96 | 19.80 | 17.15 | 10.75% | 16.38% | 196650 | 37069万 | 22.76 | 77.17 | 38.7 | 135 | 通行宝 | 2024-03-20 三 | 18.40 | 18.96 | 18.75 | 18.85 | 18.22 | -1.11% | 11.93% | 143172 | 26505万 | 22.51 | 76.31 | 38.27 | 136 | 通行宝 | 2024-03-21 四 | 18.60 | 18.75 | 18.26 | 18.75 | 18.04 | -2.61% | 7.89% | 94669 | 17367万 | 21.92 | 74.32 | 37.27 | 137 | 通行宝 | 2024-03-22 五 | 18.20 | 18.26 | 18.28 | 18.55 | 17.91 | 0.11% | 7.80% | 93621 | 17115万 | 21.94 | 74.4 | 37.31 | 138 | 通行宝 | 2024-03-25 一 | 18.18 | 18.28 | 17.10 | 18.86 | 17.08 | -6.46% | 7.64% | 91722 | 16363万 | 20.53 | 69.6 | 34.9 | 139 | 通行宝 | 2024-03-26 二 | 17.12 | 17.10 | 17.03 | 17.40 | 16.80 | -0.41% | 5.59% | 67114 | 11456万 | 20.44 | 69.31 | 34.76 | 140 | 通行宝 | 2024-03-27 三 | 17.17 | 17.03 | 17.91 | 18.71 | 17.03 | 5.17% | 12.79% | 153550 | 27393万 | 21.5 | 72.89 | 36.56 | 141 | 通行宝 | 2024-03-28 四 | 17.55 | 17.91 | 18.60 | 18.70 | 17.23 | 3.85% | 14.20% | 170424 | 30862万 | 22.33 | 75.7 | 37.97 | 142 | 通行宝 | 2024-03-29 五 | 18.30 | 18.60 | 18.11 | 18.66 | 17.96 | -2.63% | 7.93% | 95136 | 17338万 | 21.74 | 73.71 | 36.97 | 143 | 通行宝 | 2024-04-01 一 | 18.12 | 18.11 | 19.45 | 19.55 | 17.62 | 7.40% | 15.64% | 187750 | 35409万 | 23.35 | 79.16 | 41.46 | 144 | 通行宝 | 2024-04-02 二 | 19.98 | 19.45 | 18.96 | 20.36 | 18.85 | -2.52% | 15.04% | 180552 | 35433万 | 22.76 | 77.17 | 40.41 | 145 | 通行宝 | 2024-04-03 三 | 19.07 | 18.96 | 18.43 | 19.20 | 18.10 | -2.80% | 7.08% | 84944 | 15644万 | 22.12 | 75.01 | 39.28 | 146 | 通行宝 | 2024-04-08 一 | 18.21 | 18.43 | 19.24 | 19.58 | 18.13 | 4.40% | 10.52% | 126317 | 23952万 | 23.1 | 78.31 | 41.01 | 147 | 通行宝 | 2024-04-09 二 | 18.82 | 19.24 | 18.89 | 19.18 | 18.48 | -1.82% | 6.43% | 77164 | 14464万 | 22.68 | 76.88 | 40.26 | 148 | 通行宝 | 2024-04-10 三 | 18.60 | 18.89 | 17.20 | 19.22 | 17.16 | -8.95% | 8.63% | 103654 | 18656万 | 20.65 | 70 | 36.66 | 149 | 通行宝 | 2024-04-11 四 | 17.02 | 17.20 | 16.63 | 17.31 | 16.20 | -3.31% | 5.83% | 69949 | 11774万 | 19.96 | 67.68 | 35.45 | 150 | 通行宝 | 2024-04-12 五 | 16.55 | 16.63 | 15.81 | 16.80 | 15.77 | -4.93% | 5.76% | 69152 | 11180万 | 18.98 | 64.35 | 33.7 | 151 | 通行宝 | 2024-04-15 一 | 15.94 | 15.81 | 15.79 | 16.06 | 14.72 | -0.13% | 5.03% | 60382 | 9369万 | 18.95 | 64.27 | 33.65 | 152 | 通行宝 | 2024-04-16 二 | 15.80 | 15.79 | 14.50 | 15.80 | 14.50 | -8.17% | 4.67% | 56102 | 8391万 | 17.41 | 59.02 | 30.91 | 153 | 通行宝 | 2024-04-17 三 | 14.92 | 14.50 | 16.03 | 16.06 | 14.83 | 10.55% | 5.31% | 63745 | 9920万 | 19.24 | 65.24 | 34.17 | 154 | 通行宝 | 2024-04-18 四 | 16.11 | 16.03 | 15.92 | 16.69 | 15.70 | -0.69% | 5.09% | 61128 | 9848万 | 19.11 | 64.79 | 33.93 | 155 | 通行宝 | 2024-04-19 五 | 15.92 | 15.92 | 15.76 | 15.96 | 15.53 | -1.01% | 3.19% | 38328 | 6027万 | 18.92 | 64.14 | 33.59 | 156 | 通行宝 | 2024-04-22 一 | 15.70 | 15.76 | 15.93 | 16.18 | 15.20 | 1.08% | 2.98% | 35762 | 5654万 | 19.12 | 64.84 | 33.95 | 157 | 通行宝 | 2024-04-23 二 | 15.80 | 15.93 | 16.26 | 16.66 | 15.80 | 2.07% | 3.74% | 44878 | 7309万 | 19.52 | 66.18 | 34.66 | 158 | 通行宝 | 2024-04-24 三 | 16.25 | 16.26 | 16.95 | 17.20 | 16.19 | 4.24% | 5.33% | 64026 | 10771万 | 20.35 | 68.99 | 36.13 | 159 | 通行宝 | 2024-04-25 四 | 16.76 | 16.95 | 16.81 | 17.07 | 16.73 | -0.83% | 2.74% | 32927 | 5566万 | 20.18 | 68.42 | 35.83 | 160 | 通行宝 | 2024-04-26 五 | 16.96 | 16.81 | 17.63 | 17.77 | 16.75 | 4.88% | 5.61% | 67305 | 11664万 | 21.16 | 71.75 | 36.81 | 161 | 通行宝 | 2024-04-29 一 | 17.90 | 17.63 | 18.45 | 19.00 | 17.80 | 4.65% | 8.20% | 98410 | 18305万 | 22.15 | 75.09 | 38.52 |
|
行情刷新 | 流通股东
|