| 股票名称 | 代码 301345 | 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 | 涛涛车业 | 2024-04-26 五 | 70.51 | 71.00 | 69.75 | 72.82 | 68.80 | -1.76% | 4.90% | 14384 | 10115万 | 20.46 | 76.26 | 25.72 | 2 | 涛涛车业 | 2024-04-25 四 | 72.97 | 73.21 | 71.00 | 73.73 | 70.71 | -3.02% | 3.90% | 11433 | 8253万 | 20.83 | 77.63 | 26.18 | 3 | 涛涛车业 | 2024-04-24 三 | 76.21 | 76.20 | 73.21 | 77.00 | 72.50 | -3.92% | 3.82% | 11199 | 8263万 | 21.48 | 80.04 | 27 | 4 | 涛涛车业 | 2024-04-23 二 | 73.80 | 74.90 | 76.20 | 77.56 | 73.77 | 1.74% | 4.34% | 12717 | 9691万 | 22.35 | 83.31 | 28.1 | 5 | 涛涛车业 | 2024-04-22 一 | 70.00 | 72.00 | 74.90 | 75.78 | 69.80 | 4.03% | 5.47% | 16057 | 11926万 | 21.97 | 81.89 | 27.62 | 6 | 涛涛车业 | 2024-04-19 五 | 70.08 | 70.70 | 72.00 | 73.00 | 69.02 | 1.84% | 4.65% | 13646 | 9727万 | 21.12 | 78.72 | 28.04 | 7 | 涛涛车业 | 2024-04-18 四 | 73.50 | 73.50 | 70.70 | 80.48 | 68.90 | -3.81% | 10.19% | 29891 | 22443万 | 20.74 | 77.3 | 27.53 | 8 | 涛涛车业 | 2024-04-17 三 | 70.20 | 70.68 | 73.50 | 73.50 | 68.60 | 3.99% | 6.00% | 17604 | 12567万 | 21.56 | 80.36 | 28.62 | 9 | 涛涛车业 | 2024-04-16 二 | 68.92 | 69.72 | 70.68 | 71.21 | 68.11 | 1.38% | 3.95% | 11580 | 8049万 | 20.73 | 77.28 | 27.52 | 10 | 涛涛车业 | 2024-04-15 一 | 68.50 | 69.38 | 69.72 | 70.68 | 67.51 | 0.49% | 4.21% | 12358 | 8507万 | 20.45 | 76.23 | 27.15 | 11 | 涛涛车业 | 2024-04-12 五 | 65.57 | 66.04 | 69.38 | 71.00 | 65.56 | 5.06% | 5.51% | 16172 | 11156万 | 20.35 | 75.86 | 27.02 | 12 | 涛涛车业 | 2024-04-11 四 | 63.01 | 63.23 | 66.04 | 66.73 | 62.13 | 4.44% | 3.93% | 11520 | 7501万 | 19.37 | 72.2 | 25.71 | 13 | 涛涛车业 | 2024-04-10 三 | 64.22 | 64.65 | 63.23 | 65.00 | 62.32 | -2.20% | 2.50% | 7319 | 4661万 | 18.55 | 69.13 | 24.62 | 14 | 涛涛车业 | 2024-04-09 二 | 62.60 | 61.99 | 64.65 | 65.58 | 62.01 | 4.29% | 4.20% | 12322 | 7868万 | 18.96 | 70.68 | 25.17 | 15 | 涛涛车业 | 2024-04-08 一 | 61.44 | 61.75 | 61.99 | 63.50 | 61.30 | 0.39% | 4.25% | 12478 | 7798万 | 18.18 | 67.78 | 24.14 | 16 | 涛涛车业 | 2024-04-03 三 | 63.00 | 62.38 | 61.75 | 63.98 | 60.16 | -1.01% | 4.99% | 14628 | 9065万 | 18.11 | 67.51 | 24.04 | 17 | 涛涛车业 | 2024-04-02 二 | 64.48 | 64.50 | 62.38 | 64.48 | 59.97 | -3.29% | 5.31% | 15568 | 9607万 | 18.3 | 68.2 | 24.29 | 18 | 涛涛车业 | 2024-04-01 一 | 61.98 | 61.32 | 64.50 | 65.88 | 60.41 | 5.19% | 4.72% | 13835 | 8755万 | 18.92 | 70.52 | 25.7 | 19 | 涛涛车业 | 2024-03-29 五 | 61.60 | 61.88 | 61.32 | 62.60 | 60.32 | -0.90% | 2.33% | 6824 | 4183万 | 17.99 | 67.04 | 24.43 | 20 | 涛涛车业 | 2024-03-28 四 | 62.00 | 63.19 | 61.88 | 63.10 | 60.50 | -2.07% | 3.63% | 10643 | 6534万 | 18.15 | 67.66 | 24.65 | 21 | 涛涛车业 | 2024-03-27 三 | 64.89 | 64.10 | 63.19 | 66.36 | 61.00 | -1.42% | 8.24% | 24180 | 15357万 | 18.54 | 69.09 | 25.18 | 22 | 涛涛车业 | 2024-03-26 二 | 61.27 | 61.49 | 64.10 | 64.20 | 60.58 | 4.24% | 4.72% | 13837 | 8694万 | 18.8 | 70.08 | 25.54 | 23 | 涛涛车业 | 2024-03-25 一 | 58.28 | 58.94 | 61.49 | 62.36 | 58.22 | 4.33% | 3.64% | 10679 | 6502万 | 18.04 | 67.23 | 24.5 | 24 | 涛涛车业 | 2024-03-22 五 | 58.64 | 58.50 | 58.94 | 59.89 | 58.60 | 0.75% | 1.85% | 5439 | 3219万 | 17.29 | 64.44 | 23.48 | 25 | 涛涛车业 | 2024-03-21 四 | 58.89 | 56.88 | 58.50 | 59.99 | 57.07 | 2.85% | 2.97% | 8712 | 5106万 | 17.16 | 63.96 | 23.31 | 26 | 涛涛车业 | 2024-03-20 三 | 56.40 | 56.22 | 56.88 | 57.25 | 55.97 | 1.17% | 1.60% | 4049 | 2292万 | 14.39 | 62.19 | 22.66 | 27 | 涛涛车业 | 2024-03-19 二 | 56.02 | 56.01 | 56.22 | 58.12 | 55.83 | 0.37% | 2.54% | 6417 | 3661万 | 14.22 | 61.47 | 22.4 | 28 | 涛涛车业 | 2024-03-18 一 | 54.85 | 55.01 | 56.01 | 56.49 | 53.81 | 1.82% | 2.34% | 5923 | 3262万 | 14.17 | 61.24 | 22.32 | 29 | 涛涛车业 | 2024-03-15 五 | 54.50 | 55.00 | 55.01 | 55.06 | 54.30 | 0.02% | 0.98% | 2480 | 1356万 | 13.92 | 60.14 | 21.92 | 30 | 涛涛车业 | 2024-03-14 四 | 54.83 | 54.93 | 55.00 | 55.53 | 53.74 | 0.13% | 1.47% | 3729 | 2041万 | 13.91 | 60.13 | 21.91 | 31 | 涛涛车业 | 2024-03-08 五 | 54.26 | 54.72 | 54.37 | 55.59 | 53.54 | -0.64% | 2.09% | 5293 | 2875万 | 13.75 | 59.44 | 21.66 | 32 | 涛涛车业 | 2024-03-07 四 | 55.81 | 55.81 | 54.72 | 56.50 | 54.05 | -1.95% | 2.52% | 6382 | 3516万 | 13.84 | 59.83 | 21.8 | 33 | 涛涛车业 | 2024-03-06 三 | 53.72 | 53.85 | 55.81 | 56.72 | 52.89 | 3.64% | 4.33% | 10950 | 6020万 | 14.12 | 61.02 | 22.24 | 34 | 涛涛车业 | 2024-03-05 二 | 51.50 | 51.57 | 53.85 | 54.50 | 50.96 | 4.42% | 4.99% | 12617 | 6739万 | 13.62 | 58.88 | 21.45 | 35 | 涛涛车业 | 2024-03-04 一 | 50.65 | 50.67 | 51.57 | 51.86 | 49.88 | 1.78% | 3.05% | 7722 | 3921万 | 13.05 | 56.38 | 20.55 | 36 | 涛涛车业 | 2024-03-01 五 | 50.76 | 50.75 | 50.67 | 51.42 | 50.23 | -0.16% | 1.53% | 3863 | 1962万 | 12.82 | 55.4 | 20.19 | 37 | 涛涛车业 | 2024-02-29 四 | 49.00 | 49.20 | 50.75 | 50.75 | 48.78 | 3.15% | 3.02% | 7635 | 3820万 | 12.84 | 55.49 | 20.22 | 38 | 涛涛车业 | 2024-02-28 三 | 53.80 | 53.44 | 49.20 | 53.87 | 48.97 | -7.93% | 6.47% | 16360 | 8337万 | 12.45 | 53.79 | 19.6 | 39 | 涛涛车业 | 2024-02-27 二 | 52.42 | 52.68 | 53.44 | 53.51 | 52.21 | 1.44% | 2.79% | 7051 | 3752万 | 13.52 | 58.43 | 21.29 | 40 | 涛涛车业 | 2024-02-26 一 | 52.74 | 52.57 | 52.68 | 54.01 | 52.20 | 0.21% | 2.19% | 5546 | 2953万 | 13.33 | 57.6 | 20.99 | 41 | 涛涛车业 | 2024-02-23 五 | 52.00 | 52.11 | 52.57 | 52.64 | 51.49 | 0.88% | 1.93% | 4870 | 2538万 | 13.3 | 57.48 | 20.94 | 42 | 涛涛车业 | 2024-02-22 四 | 52.00 | 52.31 | 52.11 | 53.02 | 51.79 | -0.38% | 1.71% | 4323 | 2260万 | 13.18 | 56.97 | 20.76 | 43 | 涛涛车业 | 2024-02-21 三 | 52.60 | 52.18 | 52.31 | 53.28 | 51.76 | 0.25% | 2.16% | 5463 | 2866万 | 13.23 | 57.19 | 20.84 | 44 | 涛涛车业 | 2024-02-20 二 | 52.40 | 52.75 | 52.18 | 53.50 | 50.68 | -1.08% | 2.17% | 5482 | 2859万 | 13.2 | 57.05 | 20.79 | 45 | 涛涛车业 | 2024-02-19 一 | 53.50 | 53.50 | 52.75 | 54.03 | 52.02 | -1.40% | 3.50% | 8846 | 4684万 | 13.34 | 57.67 | 21.02 | 46 | 涛涛车业 | 2024-02-08 四 | 50.36 | 50.60 | 53.50 | 53.63 | 50.09 | 5.73% | 3.33% | 8434 | 4381万 | 13.53 | 58.49 | 21.32 | 47 | 涛涛车业 | 2024-02-07 三 | 50.18 | 50.87 | 50.60 | 51.97 | 49.20 | -0.53% | 3.29% | 8333 | 4196万 | 12.8 | 55.32 | 20.16 | 48 | 涛涛车业 | 2024-02-06 二 | 47.44 | 48.44 | 50.87 | 52.59 | 44.84 | 5.02% | 4.76% | 12042 | 5904万 | 12.87 | 55.62 | 20.27 | 49 | 涛涛车业 | 2024-02-05 一 | 46.40 | 46.06 | 48.44 | 50.60 | 46.40 | 5.17% | 4.86% | 12302 | 5974万 | 12.25 | 52.96 | 19.3 | 50 | 涛涛车业 | 2024-02-02 五 | 47.59 | 47.66 | 46.06 | 48.18 | 44.60 | -3.36% | 2.23% | 5646 | 2627万 | 11.65 | 50.36 | 18.35 | 51 | 涛涛车业 | 2024-02-01 四 | 48.32 | 48.34 | 47.66 | 48.90 | 46.92 | -1.41% | 2.51% | 6348 | 3041万 | 12.06 | 52.11 | 18.99 | 52 | 涛涛车业 | 2024-01-31 三 | 49.03 | 49.00 | 48.34 | 49.48 | 47.32 | -1.35% | 2.86% | 7246 | 3504万 | 12.23 | 52.85 | 19.26 | 53 | 涛涛车业 | 2024-01-30 二 | 51.59 | 51.10 | 49.00 | 51.59 | 48.30 | -4.11% | 2.69% | 6808 | 3411万 | 12.4 | 53.57 | 19.52 | 54 | 涛涛车业 | 2024-01-29 一 | 55.67 | 55.67 | 51.10 | 56.71 | 51.01 | -8.21% | 4.96% | 12556 | 6679万 | 12.93 | 55.87 | 20.36 | 55 | 涛涛车业 | 2024-01-26 五 | 57.45 | 57.69 | 55.67 | 57.61 | 55.37 | -3.50% | 2.43% | 6139 | 3450万 | 14.08 | 60.87 | 22.18 | 56 | 涛涛车业 | 2024-01-25 四 | 59.22 | 59.25 | 57.69 | 59.52 | 57.20 | -2.63% | 3.46% | 8750 | 5065万 | 14.59 | 63.07 | 22.98 | 57 | 涛涛车业 | 2024-01-24 三 | 56.71 | 56.70 | 59.25 | 59.33 | 56.37 | 4.50% | 3.38% | 8554 | 4956万 | 14.99 | 64.78 | 23.61 | 58 | 涛涛车业 | 2024-01-23 二 | 56.47 | 56.96 | 56.70 | 57.40 | 55.00 | -0.46% | 3.63% | 9176 | 5165万 | 14.34 | 61.99 | 22.59 | 59 | 涛涛车业 | 2024-01-22 一 | 60.98 | 61.24 | 56.96 | 61.24 | 55.00 | -6.99% | 6.17% | 15603 | 9010万 | 14.41 | 62.28 | 22.69 | 60 | 涛涛车业 | 2024-01-19 五 | 62.00 | 62.00 | 61.24 | 63.58 | 60.60 | -1.23% | 3.33% | 8433 | 5216万 | 15.49 | 66.96 | 24.4 | 61 | 涛涛车业 | 2024-01-18 四 | 59.71 | 60.10 | 62.00 | 62.10 | 58.32 | 3.16% | 3.53% | 8927 | 5395万 | 15.68 | 67.79 | 24.7 | 62 | 涛涛车业 | 2024-01-17 三 | 60.75 | 60.91 | 60.10 | 61.60 | 60.10 | -1.33% | 2.40% | 6072 | 3698万 | 15.2 | 65.71 | 23.94 | 63 | 涛涛车业 | 2024-01-16 二 | 59.28 | 59.58 | 60.91 | 61.30 | 59.05 | 2.23% | 2.87% | 7257 | 4394万 | 15.41 | 66.6 | 24.27 | 64 | 涛涛车业 | 2024-01-15 一 | 60.33 | 61.14 | 59.58 | 61.00 | 58.50 | -2.55% | 2.34% | 5920 | 3530万 | 15.07 | 65.14 | 23.74 | 65 | 涛涛车业 | 2024-01-12 五 | 58.62 | 58.62 | 61.14 | 63.90 | 58.62 | 4.30% | 5.83% | 14741 | 9026万 | 15.47 | 66.85 | 24.36 | 66 | 涛涛车业 | 2024-01-11 四 | 57.20 | 57.40 | 58.62 | 59.06 | 56.82 | 2.13% | 1.99% | 5030 | 2929万 | 14.83 | 64.09 | 23.36 | 67 | 涛涛车业 | 2024-01-10 三 | 59.00 | 59.14 | 57.40 | 59.11 | 56.21 | -2.94% | 4.23% | 10701 | 6133万 | 14.52 | 62.76 | 22.87 | 68 | 涛涛车业 | 2024-01-09 二 | 60.10 | 60.15 | 59.14 | 60.30 | 58.31 | -1.68% | 2.24% | 5673 | 3365万 | 14.96 | 64.66 | 23.56 | 69 | 涛涛车业 | 2024-01-08 一 | 59.50 | 59.91 | 60.15 | 61.20 | 58.60 | 0.40% | 2.55% | 6443 | 3852万 | 15.22 | 65.76 | 23.96 | 70 | 涛涛车业 | 2024-01-05 五 | 60.81 | 60.80 | 59.91 | 61.15 | 59.40 | -1.46% | 2.08% | 5264 | 3179万 | 15.15 | 65.5 | 23.87 | 71 | 涛涛车业 | 2024-01-04 四 | 60.50 | 60.68 | 60.80 | 61.33 | 59.84 | 0.20% | 2.05% | 5182 | 3139万 | 15.38 | 66.47 | 24.22 | 72 | 涛涛车业 | 2024-01-03 三 | 61.80 | 61.86 | 60.68 | 62.19 | 60.50 | -1.91% | 2.24% | 5665 | 3460万 | 15.35 | 66.34 | 24.18 | 73 | 涛涛车业 | 2024-01-02 二 | 60.97 | 60.90 | 61.86 | 62.85 | 60.30 | 1.58% | 4.90% | 12384 | 7650万 | 15.65 | 67.63 | 24.65 | 74 | 涛涛车业 | 2023-12-29 五 | 57.30 | 57.50 | 60.90 | 61.44 | 57.00 | 5.91% | 7.81% | 19764 | 11812万 | 15.41 | 66.58 | 24.26 | 75 | 涛涛车业 | 2023-12-28 四 | 58.00 | 57.96 | 57.50 | 58.73 | 56.95 | -0.79% | 4.02% | 10165 | 5857万 | 14.55 | 62.87 | 22.91 | 76 | 涛涛车业 | 2023-12-27 三 | 59.00 | 59.20 | 57.96 | 59.00 | 57.70 | -2.09% | 3.20% | 8101 | 4707万 | 14.66 | 63.37 | 23.09 | 77 | 涛涛车业 | 2023-12-26 二 | 59.69 | 59.69 | 59.20 | 59.72 | 57.50 | -0.82% | 5.14% | 13005 | 7610万 | 14.98 | 64.73 | 23.59 | 78 | 涛涛车业 | 2023-12-25 一 | 58.16 | 58.10 | 59.69 | 60.60 | 56.55 | 2.74% | 6.38% | 16149 | 9505万 | 15.1 | 65.26 | 23.78 | 79 | 涛涛车业 | 2023-12-22 五 | 60.61 | 60.29 | 58.10 | 60.80 | 57.59 | -3.63% | 6.08% | 15389 | 9060万 | 14.7 | 63.52 | 23.15 | 80 | 涛涛车业 | 2023-12-21 四 | 59.49 | 59.57 | 60.29 | 60.90 | 58.20 | 1.21% | 7.34% | 18556 | 11090万 | 15.25 | 65.92 | 24.02 | 81 | 涛涛车业 | 2023-12-20 三 | 57.00 | 57.22 | 59.57 | 62.20 | 56.97 | 4.11% | 13.24% | 33492 | 19992万 | 15.07 | 65.13 | 23.73 | 82 | 涛涛车业 | 2023-12-19 二 | 55.59 | 55.59 | 57.22 | 57.68 | 55.59 | 2.93% | 7.96% | 20137 | 11469万 | 14.47 | 62.56 | 22.8 | 83 | 涛涛车业 | 2023-12-18 一 | 54.00 | 54.13 | 55.59 | 56.99 | 53.72 | 2.70% | 6.63% | 16779 | 9374万 | 14.06 | 60.78 | 22.15 | 84 | 涛涛车业 | 2023-12-15 五 | 53.27 | 53.27 | 54.13 | 55.25 | 53.27 | 1.61% | 4.74% | 12002 | 6521万 | 13.69 | 59.18 | 21.57 | 85 | 涛涛车业 | 2023-12-14 四 | 52.85 | 52.82 | 53.27 | 53.78 | 52.35 | 0.85% | 2.33% | 5894 | 3130万 | 13.48 | 58.24 | 21.22 | 86 | 涛涛车业 | 2023-12-13 三 | 52.91 | 52.82 | 52.82 | 53.33 | 51.73 | 0.00% | 3.21% | 8122 | 4288万 | 13.36 | 57.75 | 21.04 | 87 | 涛涛车业 | 2023-12-12 二 | 52.15 | 52.03 | 52.82 | 54.38 | 51.71 | 1.52% | 3.31% | 8385 | 4463万 | 13.36 | 57.75 | 21.04 | 88 | 涛涛车业 | 2023-12-11 一 | 51.62 | 51.53 | 52.03 | 52.55 | 51.16 | 0.97% | 2.97% | 7515 | 3916万 | 13.16 | 56.89 | 20.73 | 89 | 涛涛车业 | 2023-12-08 五 | 53.05 | 52.90 | 51.53 | 53.33 | 51.47 | -2.59% | 3.43% | 8674 | 4532万 | 13.04 | 56.34 | 20.53 | 90 | 涛涛车业 | 2023-12-07 四 | 53.33 | 53.25 | 52.90 | 53.56 | 52.70 | -0.66% | 2.93% | 7419 | 3939万 | 13.38 | 57.84 | 21.08 | 91 | 涛涛车业 | 2023-12-06 三 | 53.93 | 54.07 | 53.25 | 54.54 | 53.18 | -1.52% | 3.69% | 9325 | 5009万 | 13.47 | 58.22 | 21.22 | 92 | 涛涛车业 | 2023-12-05 二 | 54.02 | 54.09 | 54.07 | 54.60 | 52.95 | -0.04% | 5.33% | 13484 | 7251万 | 13.68 | 59.12 | 21.54 | 93 | 涛涛车业 | 2023-12-04 一 | 55.84 | 56.19 | 54.09 | 56.37 | 53.88 | -3.74% | 7.13% | 18024 | 9840万 | 13.68 | 59.14 | 21.55 | 94 | 涛涛车业 | 2023-12-01 五 | 52.67 | 52.19 | 56.19 | 57.16 | 51.61 | 7.66% | 12.12% | 30671 | 16916万 | 14.21 | 61.43 | 22.39 | 95 | 涛涛车业 | 2023-11-30 四 | 52.87 | 52.83 | 52.19 | 52.95 | 51.68 | -1.21% | 2.92% | 7384 | 3851万 | 13.2 | 57.06 | 20.79 | 96 | 涛涛车业 | 2023-11-29 三 | 53.53 | 53.83 | 52.83 | 54.06 | 52.60 | -1.86% | 2.36% | 5969 | 3178万 | 13.36 | 57.76 | 21.05 | 97 | 涛涛车业 | 2023-11-28 二 | 52.65 | 52.98 | 53.83 | 54.46 | 52.49 | 1.60% | 3.85% | 9736 | 5236万 | 13.62 | 58.85 | 21.45 | 98 | 涛涛车业 | 2023-11-27 一 | 52.89 | 52.89 | 52.98 | 53.30 | 52.13 | 0.17% | 2.89% | 7315 | 3856万 | 13.4 | 57.92 | 21.11 | 99 | 涛涛车业 | 2023-11-24 五 | 53.11 | 53.15 | 52.89 | 53.43 | 52.65 | -0.49% | 3.25% | 8222 | 4359万 | 13.38 | 57.83 | 21.07 | 100 | 涛涛车业 | 2023-11-23 四 | 51.46 | 51.25 | 53.15 | 53.39 | 51.26 | 3.71% | 5.09% | 12888 | 6827万 | 13.44 | 58.11 | 21.18 | 101 | 涛涛车业 | 2023-11-22 三 | 52.00 | 52.03 | 51.25 | 52.26 | 51.21 | -1.50% | 2.46% | 6214 | 3214万 | 12.96 | 56.03 | 20.42 | 102 | 涛涛车业 | 2023-11-21 二 | 53.35 | 53.55 | 52.03 | 53.54 | 51.91 | -2.84% | 4.41% | 11161 | 5854万 | 13.16 | 56.89 | 20.73 | 103 | 涛涛车业 | 2023-11-20 一 | 51.41 | 51.38 | 53.55 | 54.06 | 50.85 | 4.22% | 8.67% | 21928 | 11550万 | 13.55 | 58.55 | 21.34 | 104 | 涛涛车业 | 2023-11-17 五 | 49.51 | 49.80 | 51.38 | 51.50 | 49.41 | 3.17% | 4.47% | 11296 | 5755万 | 13 | 56.18 | 20.47 | 105 | 涛涛车业 | 2023-11-16 四 | 51.56 | 50.99 | 49.80 | 51.56 | 49.73 | -2.33% | 2.83% | 7157 | 3599万 | 12.6 | 54.45 | 19.84 | 106 | 涛涛车业 | 2023-11-15 三 | 49.88 | 49.59 | 50.99 | 51.49 | 49.65 | 2.82% | 5.75% | 14557 | 7373万 | 12.9 | 55.75 | 20.32 | 107 | 涛涛车业 | 2023-11-14 二 | 49.46 | 49.29 | 49.59 | 49.82 | 49.20 | 0.61% | 2.41% | 6100 | 3022万 | 12.54 | 54.22 | 19.76 | 108 | 涛涛车业 | 2023-11-13 一 | 48.39 | 48.42 | 49.29 | 49.71 | 48.17 | 1.80% | 2.84% | 7174 | 3511万 | 12.47 | 53.89 | 19.64 | 109 | 涛涛车业 | 2023-11-10 五 | 48.89 | 48.31 | 48.42 | 48.97 | 48.01 | 0.23% | 1.82% | 4606 | 2229万 | 12.25 | 52.94 | 19.29 | 110 | 涛涛车业 | 2023-11-09 四 | 48.90 | 48.80 | 48.31 | 48.95 | 48.15 | -1.00% | 1.73% | 4369 | 2122万 | 12.22 | 52.82 | 19.25 | 111 | 涛涛车业 | 2023-11-08 三 | 48.74 | 49.02 | 48.80 | 49.31 | 48.58 | -0.45% | 2.00% | 5066 | 2480万 | 12.34 | 53.35 | 19.44 | 112 | 涛涛车业 | 2023-11-07 二 | 48.99 | 48.90 | 49.02 | 49.26 | 48.61 | 0.25% | 2.14% | 5403 | 2645万 | 12.4 | 53.6 | 19.53 | 113 | 涛涛车业 | 2023-11-06 一 | 48.97 | 48.59 | 48.90 | 48.97 | 48.35 | 0.64% | 2.94% | 7433 | 3620万 | 12.37 | 53.46 | 19.48 | 114 | 涛涛车业 | 2023-11-03 五 | 48.70 | 48.29 | 48.59 | 48.95 | 48.01 | 0.62% | 1.95% | 4940 | 2402万 | 12.29 | 53.13 | 19.36 | 115 | 涛涛车业 | 2023-11-02 四 | 49.20 | 48.65 | 48.29 | 49.20 | 48.15 | -0.74% | 2.12% | 5359 | 2599万 | 12.22 | 52.8 | 19.24 | 116 | 涛涛车业 | 2023-11-01 三 | 48.51 | 48.36 | 48.65 | 49.23 | 48.01 | 0.60% | 2.70% | 6836 | 3333万 | 12.31 | 53.19 | 19.38 | 117 | 涛涛车业 | 2023-10-31 二 | 49.02 | 49.45 | 48.36 | 49.73 | 48.25 | -2.20% | 2.29% | 5799 | 2832万 | 12.23 | 52.87 | 19.27 | 118 | 涛涛车业 | 2023-10-30 一 | 48.99 | 49.93 | 49.45 | 50.30 | 48.99 | -0.96% | 4.13% | 10453 | 5190万 | 12.51 | 54.07 | 19.7 | 119 | 涛涛车业 | 2023-10-27 五 | 47.47 | 47.16 | 49.93 | 50.98 | 47.46 | 5.87% | 8.14% | 20603 | 10279万 | 12.63 | 54.59 | 19.89 | 120 | 涛涛车业 | 2023-10-26 四 | 46.07 | 46.05 | 47.16 | 47.18 | 45.61 | 2.41% | 1.97% | 4987 | 2319万 | 11.93 | 51.56 | 18.79 | 121 | 涛涛车业 | 2023-10-25 三 | 45.45 | 45.23 | 46.05 | 46.58 | 45.40 | 1.81% | 1.54% | 3886 | 1793万 | 11.65 | 50.35 | 20.67 | 122 | 涛涛车业 | 2023-10-24 二 | 43.79 | 43.78 | 45.23 | 45.51 | 43.79 | 3.31% | 1.72% | 4356 | 1956万 | 11.44 | 49.45 | 20.31 | 123 | 涛涛车业 | 2023-10-23 一 | 45.51 | 45.51 | 43.78 | 45.71 | 43.50 | -3.80% | 2.75% | 6951 | 3081万 | 11.07 | 47.87 | 19.65 | 124 | 涛涛车业 | 2023-10-20 五 | 46.42 | 46.43 | 45.51 | 46.97 | 45.27 | -1.98% | 2.46% | 6230 | 2861万 | 11.51 | 49.76 | 20.43 | 125 | 涛涛车业 | 2023-10-19 四 | 46.96 | 47.24 | 46.43 | 47.00 | 46.36 | -1.71% | 1.72% | 4347 | 2029万 | 11.75 | 50.76 | 20.84 | 126 | 涛涛车业 | 2023-10-18 三 | 47.22 | 47.19 | 47.24 | 47.45 | 46.52 | 0.11% | 2.39% | 6047 | 2849万 | 11.95 | 51.65 | 21.21 | 127 | 涛涛车业 | 2023-10-17 二 | 47.80 | 47.62 | 47.19 | 47.80 | 46.86 | -0.90% | 1.81% | 4587 | 2163万 | 11.94 | 51.59 | 21.19 | 128 | 涛涛车业 | 2023-10-16 一 | 47.95 | 47.94 | 47.62 | 48.00 | 47.18 | -0.67% | 2.29% | 5791 | 2750万 | 12.05 | 52.06 | 21.38 | 129 | 涛涛车业 | 2023-10-13 五 | 49.21 | 49.53 | 47.94 | 49.77 | 47.69 | -3.21% | 3.14% | 7954 | 3860万 | 12.13 | 52.41 | 21.52 | 130 | 涛涛车业 | 2023-10-12 四 | 48.67 | 48.64 | 49.53 | 49.95 | 48.60 | 1.83% | 2.02% | 5116 | 2528万 | 12.53 | 54.15 | 22.24 | 131 | 涛涛车业 | 2023-10-11 三 | 48.71 | 48.70 | 48.64 | 49.48 | 48.38 | -0.12% | 1.97% | 4994 | 2439万 | 12.3 | 53.18 | 21.84 | 132 | 涛涛车业 | 2023-10-10 二 | 49.00 | 49.33 | 48.70 | 49.65 | 48.60 | -1.28% | 1.45% | 3676 | 1807万 | 12.32 | 53.25 | 21.86 | 133 | 涛涛车业 | 2023-10-09 一 | 49.00 | 49.04 | 49.33 | 49.77 | 48.77 | 0.59% | 1.57% | 3965 | 1955万 | 12.48 | 53.93 | 22.15 | 134 | 涛涛车业 | 2023-09-28 四 | 49.13 | 48.85 | 49.04 | 49.27 | 48.65 | 0.39% | 1.21% | 3060 | 1499万 | 12.41 | 53.62 | 22.02 | 135 | 涛涛车业 | 2023-09-27 三 | 49.20 | 49.11 | 48.85 | 49.32 | 48.64 | -0.53% | 1.32% | 3349 | 1640万 | 12.36 | 53.41 | 21.93 | 136 | 涛涛车业 | 2023-09-26 二 | 49.26 | 49.16 | 49.11 | 49.46 | 48.55 | -0.10% | 1.02% | 2586 | 1270万 | 12.42 | 53.69 | 22.05 | 137 | 涛涛车业 | 2023-09-25 一 | 49.10 | 48.93 | 49.16 | 49.70 | 48.89 | 0.47% | 2.00% | 5069 | 2491万 | 12.44 | 53.75 | 22.07 | 138 | 涛涛车业 | 2023-09-22 五 | 47.36 | 47.39 | 48.93 | 48.97 | 47.20 | 3.25% | 2.95% | 7458 | 3596万 | 12.38 | 53.5 | 21.97 | 139 | 涛涛车业 | 2023-09-21 四 | 48.80 | 49.32 | 47.39 | 49.30 | 47.21 | -3.91% | 5.86% | 14835 | 7106万 | 11.99 | 51.81 | 21.28 | 140 | 涛涛车业 | 2023-09-20 三 | 49.70 | 49.45 | 49.32 | 50.32 | 49.28 | -0.26% | 1.29% | 3100 | 1545万 | 11.82 | 53.92 | 22.14 | 141 | 涛涛车业 | 2023-09-19 二 | 49.99 | 49.96 | 49.45 | 50.35 | 49.38 | -1.02% | 1.58% | 3782 | 1886万 | 11.85 | 54.07 | 22.2 | 142 | 涛涛车业 | 2023-09-18 一 | 49.66 | 49.67 | 49.96 | 50.88 | 49.27 | 0.58% | 1.51% | 3620 | 1813万 | 11.97 | 54.62 | 22.43 | 143 | 涛涛车业 | 2023-09-15 五 | 50.35 | 49.92 | 49.67 | 50.37 | 48.95 | -0.50% | 1.67% | 4002 | 1983万 | 11.9 | 54.31 | 22.3 | 144 | 涛涛车业 | 2023-09-14 四 | 50.85 | 50.67 | 49.92 | 51.18 | 49.71 | -1.48% | 2.71% | 6488 | 3264万 | 11.96 | 54.58 | 22.41 | 145 | 涛涛车业 | 2023-09-13 三 | 51.06 | 51.13 | 50.67 | 51.18 | 50.17 | -0.90% | 1.67% | 4005 | 2024万 | 12.14 | 55.4 | 22.75 | 146 | 涛涛车业 | 2023-09-12 二 | 51.50 | 51.50 | 51.13 | 51.88 | 51.04 | -0.72% | 1.70% | 4073 | 2091万 | 12.25 | 55.9 | 22.95 | 147 | 涛涛车业 | 2023-09-11 一 | 51.38 | 51.44 | 51.50 | 51.71 | 50.90 | 0.12% | 1.99% | 4780 | 2454万 | 12.34 | 56.31 | 23.12 | 148 | 涛涛车业 | 2023-09-08 五 | 50.73 | 50.97 | 51.44 | 51.86 | 50.73 | 0.92% | 1.72% | 4130 | 2118万 | 12.33 | 56.24 | 23.09 | 149 | 涛涛车业 | 2023-09-07 四 | 51.68 | 51.92 | 50.97 | 51.88 | 50.80 | -1.83% | 2.27% | 5451 | 2794万 | 12.22 | 55.73 | 22.88 | 150 | 涛涛车业 | 2023-09-06 三 | 51.78 | 52.15 | 51.92 | 52.29 | 51.40 | -0.44% | 1.84% | 4416 | 2286万 | 12.44 | 56.77 | 23.31 | 151 | 涛涛车业 | 2023-09-05 二 | 52.52 | 52.77 | 52.15 | 53.06 | 51.83 | -1.17% | 2.68% | 6434 | 3369万 | 12.5 | 57.02 | 23.41 | 152 | 涛涛车业 | 2023-09-04 一 | 52.96 | 52.90 | 52.77 | 53.79 | 52.42 | -0.25% | 3.29% | 7875 | 4156万 | 12.65 | 57.7 | 23.69 | 153 | 涛涛车业 | 2023-09-01 五 | 53.77 | 53.38 | 52.90 | 53.90 | 52.77 | -0.90% | 2.37% | 5672 | 3012万 | 12.68 | 57.84 | 23.75 | 154 | 涛涛车业 | 2023-08-31 四 | 53.25 | 53.26 | 53.38 | 54.09 | 52.73 | 0.23% | 4.19% | 10036 | 5359万 | 12.79 | 58.36 | 23.96 | 155 | 涛涛车业 | 2023-08-30 三 | 51.38 | 50.92 | 53.26 | 53.81 | 51.38 | 4.60% | 12.22% | 29281 | 15558万 | 12.76 | 58.23 | 23.91 | 156 | 涛涛车业 | 2023-08-29 二 | 48.01 | 48.14 | 50.92 | 51.43 | 48.01 | 5.77% | 8.44% | 20222 | 10202万 | 12.2 | 55.67 | 22.86 | 157 | 涛涛车业 | 2023-08-28 一 | 49.48 | 47.02 | 48.14 | 50.39 | 47.76 | 2.38% | 5.31% | 12725 | 6278万 | 11.54 | 52.63 | 21.61 | 158 | 涛涛车业 | 2023-08-25 五 | 48.09 | 47.23 | 47.02 | 49.43 | 47.00 | -0.44% | 2.82% | 6770 | 3246万 | 11.27 | 51.41 | 21.11 | 159 | 涛涛车业 | 2023-08-23 三 | 47.87 | 47.89 | 47.56 | 48.10 | 47.07 | -0.69% | 1.32% | 3157 | 1506万 | 11.4 | 52 | 24.47 | 160 | 涛涛车业 | 2023-08-22 二 | 48.50 | 48.60 | 47.89 | 49.11 | 46.79 | -1.46% | 3.71% | 8892 | 4223万 | 11.48 | 52.36 | 24.64 |
|
行情刷新 | 流通股东
|