| 股票名称 | 代码 301378 | 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 | 通达海 | 2024-10-22 二 | 31.78 | 32.22 | 30.14 | 31.80 | 29.80 | -6.46% | 13.50% | 59208 | 18059万 | 13.22 | 29.12 | 126.78 | 2 | 通达海 | 2024-10-21 一 | 31.69 | 32.35 | 32.22 | 33.14 | 31.05 | -0.40% | 17.08% | 74922 | 24077万 | 14.13 | 31.12 | 135.53 | 3 | 通达海 | 2024-10-18 五 | 31.97 | 31.65 | 32.35 | 33.76 | 31.50 | 2.21% | 21.22% | 93056 | 30349万 | 14.19 | 31.25 | 136.08 | 4 | 通达海 | 2024-10-17 四 | 30.33 | 30.30 | 31.65 | 33.99 | 29.64 | 4.46% | 19.29% | 84619 | 26671万 | 13.88 | 30.57 | 133.13 | 5 | 通达海 | 2024-10-16 三 | 28.35 | 28.96 | 30.30 | 31.17 | 28.10 | 4.63% | 13.00% | 57039 | 17155万 | 13.29 | 29.27 | 127.46 | 6 | 通达海 | 2024-10-15 二 | 29.55 | 30.08 | 28.96 | 30.65 | 28.86 | -3.72% | 11.17% | 48975 | 14517万 | 12.7 | 27.98 | 121.82 | 7 | 通达海 | 2024-10-14 一 | 29.06 | 28.28 | 30.08 | 30.15 | 27.60 | 6.36% | 10.42% | 45705 | 13191万 | 13.19 | 29.06 | 126.53 | 8 | 通达海 | 2024-10-11 五 | 29.35 | 30.60 | 28.28 | 30.18 | 27.58 | -7.58% | 10.09% | 44273 | 12748万 | 12.4 | 27.32 | 118.96 | 9 | 通达海 | 2024-10-10 四 | 31.80 | 30.21 | 30.60 | 33.22 | 30.39 | 1.29% | 12.71% | 55752 | 17556万 | 13.42 | 29.56 | 128.72 | 10 | 通达海 | 2024-10-09 三 | 34.11 | 36.80 | 30.21 | 35.00 | 29.88 | -17.91% | 21.48% | 94213 | 31055万 | 13.25 | 29.18 | 127.08 | 11 | 通达海 | 2024-10-08 二 | 35.00 | 30.67 | 36.80 | 36.80 | 34.00 | 19.99% | 24.34% | 106745 | 38648万 | 16.14 | 35.55 | 154.8 | 12 | 通达海 | 2024-09-30 一 | 27.48 | 25.56 | 30.67 | 30.67 | 26.40 | 19.99% | 27.65% | 121273 | 34657万 | 13.45 | 29.63 | 129.01 | 13 | 通达海 | 2024-09-27 五 | 24.53 | 24.36 | 25.56 | 26.78 | 23.80 | 4.93% | 26.42% | 115873 | 29102万 | 11.21 | 24.69 | 107.52 | 14 | 通达海 | 2024-09-26 四 | 24.00 | 24.78 | 24.36 | 24.37 | 23.35 | -1.69% | 18.02% | 79026 | 18914万 | 10.68 | 23.53 | 102.47 | 15 | 通达海 | 2024-09-25 三 | 23.00 | 24.05 | 24.78 | 25.19 | 23.00 | 3.04% | 25.05% | 109872 | 26487万 | 10.87 | 23.94 | 104.24 | 16 | 通达海 | 2024-09-24 二 | 23.07 | 23.25 | 24.05 | 24.40 | 22.33 | 3.44% | 24.25% | 106387 | 25021万 | 10.55 | 23.23 | 101.17 | 17 | 通达海 | 2024-09-23 一 | 25.20 | 23.75 | 23.25 | 25.79 | 23.00 | -2.11% | 30.30% | 132913 | 32118万 | 10.2 | 22.46 | 97.8 | 18 | 通达海 | 2024-09-20 五 | 19.69 | 19.79 | 23.75 | 23.75 | 19.52 | 20.01% | 11.27% | 49424 | 11245万 | 10.42 | 22.94 | 99.9 | 19 | 通达海 | 2024-09-19 四 | 19.21 | 19.04 | 19.79 | 19.98 | 18.29 | 3.94% | 16.90% | 70640 | 13694万 | 8.27 | 19.12 | 83.25 | 20 | 通达海 | 2024-09-18 三 | 20.66 | 21.66 | 19.04 | 20.76 | 18.65 | -12.10% | 20.17% | 84310 | 16304万 | 7.96 | 18.39 | 80.09 | 21 | 通达海 | 2024-09-13 五 | 23.10 | 22.09 | 21.66 | 24.67 | 21.22 | -1.95% | 29.46% | 129237 | 29566万 | 9.5 | 20.92 | 91.11 | 22 | 通达海 | 2024-09-12 四 | 18.61 | 18.41 | 22.09 | 22.09 | 18.49 | 19.99% | 12.82% | 56234 | 12100万 | 9.69 | 21.34 | 92.92 | 23 | 通达海 | 2024-09-11 三 | 18.29 | 18.33 | 18.41 | 18.57 | 18.14 | 0.44% | 1.77% | 7765 | 1424万 | 8.08 | 17.78 | 77.44 | 24 | 通达海 | 2024-09-10 二 | 17.88 | 17.80 | 18.33 | 18.44 | 17.64 | 2.98% | 2.49% | 10909 | 1963万 | 8.04 | 17.71 | 77.1 | 25 | 通达海 | 2024-09-09 一 | 17.79 | 17.97 | 17.80 | 18.08 | 17.50 | -0.95% | 2.10% | 9208 | 1640万 | 7.81 | 17.19 | 74.87 | 26 | 通达海 | 2024-09-06 五 | 18.72 | 18.71 | 17.97 | 18.97 | 17.91 | -3.96% | 2.26% | 9930 | 1814万 | 7.88 | 17.36 | 75.59 | 27 | 通达海 | 2024-09-05 四 | 18.71 | 18.60 | 18.71 | 19.02 | 18.64 | 0.59% | 1.92% | 8419 | 1583万 | 8.21 | 18.07 | 78.7 | 28 | 通达海 | 2024-09-04 三 | 18.66 | 18.80 | 18.60 | 18.85 | 18.53 | -1.06% | 1.26% | 5516 | 1031万 | 8.16 | 17.97 | 78.24 | 29 | 通达海 | 2024-09-03 二 | 18.61 | 18.61 | 18.80 | 18.87 | 18.46 | 1.02% | 1.43% | 6294 | 1177万 | 8.25 | 18.16 | 79.08 | 30 | 通达海 | 2024-09-02 一 | 18.98 | 19.01 | 18.61 | 19.18 | 18.59 | -2.10% | 1.47% | 6465 | 1219万 | 8.16 | 17.98 | 78.28 | 31 | 通达海 | 2024-08-30 五 | 18.70 | 18.64 | 19.01 | 19.33 | 18.43 | 1.98% | 2.32% | 10183 | 1937万 | 8.34 | 18.36 | 79.96 | 32 | 通达海 | 2024-08-29 四 | 18.22 | 18.32 | 18.64 | 18.77 | 18.14 | 1.75% | 1.65% | 7243 | 1341万 | 8.18 | 18.01 | 78.41 | 33 | 通达海 | 2024-08-28 三 | 18.09 | 18.10 | 18.32 | 18.45 | 17.71 | 1.22% | 2.29% | 10049 | 1828万 | 8.04 | 17.7 | 77.06 | 34 | 通达海 | 2024-08-27 二 | 18.40 | 18.45 | 18.10 | 18.61 | 18.04 | -1.90% | 2.14% | 9392 | 1711万 | 7.94 | 17.48 | 76.14 | 35 | 通达海 | 2024-08-26 一 | 18.38 | 18.39 | 18.45 | 18.69 | 18.20 | 0.33% | 2.11% | 9256 | 1710万 | 8.09 | 17.82 | 77.61 | 36 | 通达海 | 2024-08-23 五 | 18.67 | 18.87 | 18.39 | 18.78 | 17.82 | -2.54% | 3.23% | 14151 | 2614万 | 8.07 | 17.76 | 77.36 | 37 | 通达海 | 2024-08-22 四 | 19.29 | 19.31 | 18.87 | 19.67 | 18.86 | -2.28% | 2.44% | 10681 | 2050万 | 8.28 | 18.23 | 79.38 | 38 | 通达海 | 2024-08-21 三 | 19.17 | 19.22 | 19.31 | 19.68 | 19.07 | 0.47% | 2.56% | 11213 | 2177万 | 8.47 | 18.65 | 81.23 | 39 | 通达海 | 2024-08-20 二 | 20.00 | 20.77 | 19.22 | 20.20 | 19.04 | -7.46% | 5.74% | 25186 | 4892万 | 8.43 | 18.57 | 80.85 | 40 | 通达海 | 2024-08-19 一 | 20.70 | 20.68 | 20.77 | 21.23 | 20.45 | 0.44% | 3.11% | 13643 | 2857万 | 9.11 | 20.06 | 87.37 | 41 | 通达海 | 2024-08-16 五 | 20.58 | 20.58 | 20.68 | 20.86 | 20.53 | 0.49% | 1.65% | 7244 | 1499万 | 9.07 | 19.98 | 67.37 | 42 | 通达海 | 2024-08-15 四 | 20.41 | 20.41 | 20.58 | 20.78 | 20.08 | 0.83% | 1.82% | 7994 | 1638万 | 9.03 | 19.88 | 67.04 | 43 | 通达海 | 2024-08-14 三 | 20.44 | 20.42 | 20.41 | 20.63 | 20.32 | -0.05% | 1.14% | 5016 | 1028万 | 8.95 | 19.72 | 66.49 | 44 | 通达海 | 2024-08-13 二 | 20.21 | 20.21 | 20.42 | 20.44 | 19.93 | 1.04% | 1.38% | 6033 | 1220万 | 8.96 | 19.73 | 66.52 | 45 | 通达海 | 2024-08-12 一 | 20.62 | 20.63 | 20.21 | 20.87 | 20.12 | -2.04% | 1.82% | 7993 | 1621万 | 8.86 | 19.52 | 65.84 | 46 | 通达海 | 2024-08-09 五 | 20.75 | 20.75 | 20.63 | 21.14 | 20.58 | -0.58% | 1.53% | 6711 | 1400万 | 9.05 | 19.93 | 67.2 | 47 | 通达海 | 2024-08-08 四 | 21.00 | 21.19 | 20.75 | 21.38 | 20.44 | -2.08% | 2.39% | 10478 | 2175万 | 9.1 | 20.04 | 67.59 | 48 | 通达海 | 2024-08-07 三 | 20.99 | 20.75 | 21.19 | 21.55 | 20.83 | 2.12% | 2.90% | 12734 | 2698万 | 9.29 | 20.47 | 69.03 | 49 | 通达海 | 2024-08-06 二 | 20.59 | 20.17 | 20.75 | 20.76 | 20.27 | 2.88% | 2.46% | 10796 | 2214万 | 9.1 | 20.04 | 67.59 | 50 | 通达海 | 2024-08-05 一 | 21.08 | 21.30 | 20.17 | 21.43 | 20.10 | -5.31% | 3.68% | 16140 | 3359万 | 8.85 | 19.48 | 65.71 | 51 | 通达海 | 2024-08-02 五 | 21.98 | 22.09 | 21.30 | 22.39 | 21.28 | -3.58% | 3.51% | 15394 | 3356万 | 9.34 | 20.58 | 69.39 | 52 | 通达海 | 2024-08-01 四 | 22.63 | 22.30 | 22.09 | 22.83 | 22.05 | -0.94% | 3.10% | 13585 | 3018万 | 9.69 | 21.34 | 71.96 | 53 | 通达海 | 2024-07-31 三 | 21.41 | 21.41 | 22.30 | 22.33 | 21.21 | 4.16% | 4.52% | 19846 | 4360万 | 9.78 | 21.54 | 72.64 | 54 | 通达海 | 2024-07-30 二 | 21.70 | 21.83 | 21.41 | 22.04 | 21.41 | -1.92% | 3.11% | 13634 | 2954万 | 9.39 | 20.68 | 69.74 | 55 | 通达海 | 2024-07-29 一 | 21.55 | 21.40 | 21.83 | 22.15 | 21.17 | 2.01% | 3.04% | 13333 | 2891万 | 9.58 | 21.09 | 71.11 | 56 | 通达海 | 2024-07-26 五 | 21.28 | 21.29 | 21.40 | 21.70 | 20.80 | 0.52% | 2.44% | 10696 | 2289万 | 9.39 | 20.67 | 69.71 | 57 | 通达海 | 2024-07-25 四 | 21.02 | 21.16 | 21.29 | 21.76 | 20.72 | 0.61% | 2.95% | 12937 | 2745万 | 9.34 | 20.57 | 69.35 | 58 | 通达海 | 2024-07-24 三 | 21.76 | 21.85 | 21.16 | 21.96 | 21.09 | -3.16% | 3.70% | 16225 | 3461万 | 9.28 | 20.44 | 68.93 | 59 | 通达海 | 2024-07-23 二 | 22.00 | 22.23 | 21.85 | 22.59 | 21.81 | -1.71% | 5.54% | 24310 | 5395万 | 9.58 | 21.11 | 71.18 | 60 | 通达海 | 2024-07-22 一 | 21.66 | 21.40 | 22.23 | 23.00 | 21.66 | 3.88% | 5.99% | 26264 | 5851万 | 9.75 | 21.47 | 72.42 | 61 | 通达海 | 2024-07-19 五 | 21.04 | 21.06 | 21.40 | 21.65 | 20.90 | 1.61% | 3.63% | 15908 | 3399万 | 9.39 | 20.67 | 69.71 | 62 | 通达海 | 2024-07-18 四 | 21.33 | 21.55 | 21.06 | 21.33 | 20.20 | -2.27% | 5.01% | 21995 | 4561万 | 9.24 | 20.34 | 68.6 | 63 | 通达海 | 2024-07-17 三 | 22.38 | 22.38 | 21.55 | 22.75 | 21.55 | -3.71% | 4.20% | 18412 | 4090万 | 9.45 | 20.82 | 70.2 | 64 | 通达海 | 2024-07-16 二 | 22.51 | 22.56 | 22.38 | 22.80 | 22.00 | -0.80% | 4.71% | 20644 | 4598万 | 9.82 | 21.62 | 72.9 | 65 | 通达海 | 2024-07-15 一 | 22.80 | 22.96 | 22.56 | 23.15 | 22.42 | -1.74% | 4.57% | 20031 | 4536万 | 9.9 | 21.79 | 73.49 | 66 | 通达海 | 2024-07-12 五 | 23.75 | 24.45 | 22.96 | 24.07 | 22.89 | -6.09% | 8.84% | 38756 | 9095万 | 10.07 | 22.18 | 74.79 | 67 | 通达海 | 2024-07-11 四 | 23.39 | 23.39 | 24.45 | 25.55 | 22.65 | 4.53% | 14.61% | 64102 | 15270万 | 10.72 | 23.62 | 79.65 | 68 | 通达海 | 2024-07-10 三 | 22.39 | 23.14 | 23.39 | 23.70 | 22.25 | 1.08% | 12.51% | 54879 | 12618万 | 10.26 | 22.59 | 76.19 | 69 | 通达海 | 2024-07-09 二 | 22.04 | 22.46 | 23.14 | 23.29 | 21.32 | 3.03% | 14.34% | 62882 | 14113万 | 10.15 | 22.35 | 75.38 | 70 | 通达海 | 2024-07-08 一 | 25.29 | 23.51 | 22.46 | 25.90 | 22.12 | -4.47% | 17.68% | 77560 | 18324万 | 9.85 | 21.7 | 73.17 | 71 | 通达海 | 2024-07-05 五 | 19.59 | 19.59 | 23.51 | 23.51 | 19.02 | 20.01% | 10.35% | 45416 | 10180万 | 10.31 | 22.71 | 76.59 | 72 | 通达海 | 2024-07-04 四 | 20.07 | 20.47 | 19.59 | 20.94 | 19.53 | -4.30% | 6.24% | 27385 | 5463万 | 8.59 | 18.92 | 63.82 | 73 | 通达海 | 2024-07-03 三 | 22.43 | 22.53 | 20.47 | 22.53 | 20.39 | -9.14% | 10.66% | 46750 | 9911万 | 8.98 | 19.77 | 66.68 | 74 | 通达海 | 2024-07-02 二 | 24.92 | 22.77 | 22.53 | 24.99 | 22.50 | -1.05% | 15.28% | 67024 | 15926万 | 9.88 | 21.76 | 73.39 | 75 | 通达海 | 2024-07-01 一 | 21.72 | 21.70 | 22.77 | 23.25 | 20.91 | 4.93% | 9.36% | 41066 | 9038万 | 9.99 | 22 | 74.18 | 76 | 通达海 | 2024-06-28 五 | 22.11 | 22.41 | 21.70 | 23.20 | 21.56 | -3.17% | 10.73% | 47078 | 10451万 | 9.52 | 20.96 | 70.69 | 77 | 通达海 | 2024-06-27 四 | 21.24 | 21.52 | 22.41 | 23.18 | 20.86 | 4.14% | 10.85% | 47585 | 10499万 | 9.83 | 21.65 | 73 | 78 | 通达海 | 2024-06-26 三 | 19.79 | 19.68 | 21.52 | 22.30 | 19.30 | 9.35% | 6.72% | 29456 | 6253万 | 9.44 | 20.79 | 70.1 | 79 | 通达海 | 2024-06-25 二 | 19.60 | 19.58 | 19.68 | 19.98 | 19.40 | 0.51% | 1.74% | 7648 | 1504万 | 8.63 | 19.01 | 64.11 | 80 | 通达海 | 2024-06-24 一 | 20.63 | 20.70 | 19.58 | 20.63 | 19.58 | -5.41% | 2.14% | 9406 | 1882万 | 8.59 | 18.91 | 63.78 | 81 | 通达海 | 2024-06-21 五 | 20.77 | 20.88 | 20.70 | 21.07 | 20.20 | -0.86% | 1.75% | 7681 | 1592万 | 9.08 | 20 | 67.43 | 82 | 通达海 | 2024-06-20 四 | 21.62 | 21.64 | 20.88 | 21.78 | 20.88 | -3.51% | 2.35% | 10295 | 2196万 | 9.16 | 20.17 | 68.02 | 83 | 通达海 | 2024-06-19 三 | 21.48 | 21.48 | 21.64 | 22.00 | 21.37 | 0.74% | 2.14% | 9391 | 2041万 | 9.49 | 20.9 | 70.49 | 84 | 通达海 | 2024-06-18 二 | 20.98 | 20.97 | 21.48 | 21.60 | 20.34 | 2.43% | 2.56% | 11232 | 2393万 | 9.42 | 20.75 | 69.97 | 85 | 通达海 | 2024-06-17 一 | 29.85 | 30.02 | 29.86 | 30.11 | 29.62 | -0.53% | 1.98% | 6214 | 1856万 | 9.36 | 20.6 | 69.48 | 86 | 通达海 | 2024-06-14 五 | 30.00 | 30.15 | 30.02 | 30.29 | 29.45 | -0.43% | 1.77% | 5558 | 1660万 | 9.41 | 20.71 | 69.85 | 87 | 通达海 | 2024-06-13 四 | 29.61 | 29.43 | 30.15 | 30.46 | 29.36 | 2.45% | 2.26% | 7067 | 2117万 | 9.45 | 20.8 | 70.15 | 88 | 通达海 | 2024-06-12 三 | 28.99 | 28.98 | 29.43 | 29.58 | 28.71 | 1.55% | 1.85% | 5784 | 1697万 | 9.22 | 20.31 | 68.48 | 89 | 通达海 | 2024-06-11 二 | 28.13 | 28.01 | 28.98 | 29.08 | 27.29 | 3.46% | 2.18% | 6840 | 1947万 | 9.08 | 20 | 67.43 | 90 | 通达海 | 2024-06-07 五 | 27.66 | 27.10 | 28.01 | 28.44 | 27.22 | 3.36% | 2.23% | 6984 | 1950万 | 8.78 | 19.33 | 65.18 | 91 | 通达海 | 2024-06-06 四 | 29.20 | 29.46 | 27.10 | 29.85 | 26.99 | -8.01% | 3.84% | 12028 | 3370万 | 8.49 | 18.7 | 63.06 | 92 | 通达海 | 2024-06-05 三 | 29.15 | 29.10 | 29.46 | 31.35 | 28.63 | 1.24% | 3.14% | 9828 | 2947万 | 9.23 | 20.33 | 68.55 | 93 | 通达海 | 2024-06-04 二 | 29.95 | 30.16 | 29.10 | 30.38 | 28.63 | -3.51% | 2.32% | 7264 | 2117万 | 9.12 | 20.08 | 67.71 | 94 | 通达海 | 2024-06-03 一 | 31.50 | 31.44 | 30.16 | 31.92 | 29.92 | -4.07% | 2.24% | 7021 | 2154万 | 9.45 | 20.81 | 70.18 | 95 | 通达海 | 2024-05-31 五 | 30.92 | 30.75 | 31.44 | 31.58 | 30.74 | 2.24% | 2.01% | 6306 | 1974万 | 9.85 | 21.69 | 73.16 | 96 | 通达海 | 2024-05-30 四 | 30.65 | 30.85 | 30.75 | 30.96 | 30.03 | -0.32% | 1.75% | 5484 | 1675万 | 9.63 | 21.22 | 71.55 | 97 | 通达海 | 2024-05-29 三 | 30.52 | 30.47 | 30.85 | 31.37 | 30.40 | 1.25% | 2.05% | 6410 | 1984万 | 9.67 | 21.29 | 71.78 | 98 | 通达海 | 2024-05-28 二 | 30.10 | 30.73 | 30.47 | 31.34 | 30.05 | -0.85% | 1.56% | 4898 | 1508万 | 9.55 | 21.02 | 70.9 | 99 | 通达海 | 2024-05-27 一 | 30.76 | 30.67 | 30.73 | 30.98 | 29.85 | 0.20% | 1.59% | 4983 | 1509万 | 9.63 | 21.2 | 71.5 | 100 | 通达海 | 2024-05-24 五 | 31.60 | 31.72 | 30.67 | 31.61 | 30.60 | -3.31% | 2.22% | 6958 | 2158万 | 9.61 | 21.16 | 71.36 | 101 | 通达海 | 2024-05-23 四 | 32.01 | 32.10 | 31.72 | 32.80 | 31.58 | -1.18% | 2.88% | 9020 | 2902万 | 9.94 | 21.89 | 73.81 | 102 | 通达海 | 2024-05-22 三 | 31.63 | 31.70 | 32.10 | 32.25 | 31.46 | 1.26% | 1.64% | 5150 | 1646万 | 10.06 | 22.15 | 74.69 | 103 | 通达海 | 2024-05-21 二 | 32.19 | 32.15 | 31.70 | 32.22 | 31.58 | -1.40% | 1.27% | 3978 | 1267万 | 9.93 | 21.87 | 73.76 | 104 | 通达海 | 2024-05-20 一 | 32.19 | 32.18 | 32.15 | 32.68 | 31.85 | -0.09% | 1.91% | 5990 | 1929万 | 10.07 | 22.18 | 74.81 | 105 | 通达海 | 2024-05-17 五 | 31.88 | 31.71 | 32.18 | 32.27 | 31.41 | 1.48% | 1.62% | 5063 | 1618万 | 10.08 | 22.2 | 74.88 | 106 | 通达海 | 2024-05-16 四 | 31.54 | 31.22 | 31.71 | 31.99 | 31.38 | 1.57% | 1.80% | 5643 | 1795万 | 9.93 | 21.88 | 73.78 | 107 | 通达海 | 2024-05-15 三 | 31.88 | 32.02 | 31.22 | 32.20 | 31.19 | -2.50% | 2.10% | 6582 | 2079万 | 9.78 | 21.54 | 72.64 | 108 | 通达海 | 2024-05-14 二 | 31.37 | 31.20 | 32.02 | 32.24 | 31.37 | 2.63% | 1.94% | 6085 | 1940万 | 10.03 | 22.09 | 74.51 | 109 | 通达海 | 2024-05-13 一 | 32.17 | 32.70 | 31.20 | 32.18 | 30.91 | -4.59% | 2.90% | 9084 | 2846万 | 9.77 | 21.53 | 72.6 | 110 | 通达海 | 2024-05-10 五 | 33.18 | 32.71 | 32.70 | 33.62 | 32.15 | -0.03% | 4.04% | 12646 | 4155万 | 10.24 | 22.56 | 76.09 | 111 | 通达海 | 2024-05-09 四 | 32.63 | 32.20 | 32.71 | 32.95 | 32.48 | 1.58% | 2.07% | 6471 | 2121万 | 10.25 | 22.57 | 76.11 | 112 | 通达海 | 2024-05-08 三 | 33.33 | 33.33 | 32.20 | 33.36 | 32.02 | -3.39% | 2.59% | 8110 | 2639万 | 10.09 | 22.22 | 74.92 | 113 | 通达海 | 2024-05-07 二 | 32.89 | 32.92 | 33.33 | 33.60 | 32.88 | 1.25% | 2.59% | 8108 | 2696万 | 10.44 | 23 | 77.55 | 114 | 通达海 | 2024-05-06 一 | 33.15 | 32.46 | 32.92 | 33.40 | 32.51 | 1.42% | 2.09% | 6544 | 2152万 | 10.31 | 22.71 | 76.6 | 115 | 通达海 | 2024-04-30 二 | 33.67 | 33.17 | 32.46 | 33.67 | 31.90 | -2.14% | 3.61% | 11305 | 3691万 | 10.17 | 22.4 | 75.53 | 116 | 通达海 | 2024-04-29 一 | 32.37 | 32.37 | 33.17 | 33.34 | 32.13 | 2.47% | 2.91% | 9114 | 3008万 | 10.39 | 22.89 | 77.18 | 117 | 通达海 | 2024-04-26 五 | 31.65 | 31.38 | 32.37 | 32.67 | 31.04 | 3.15% | 2.99% | 9355 | 3003万 | 10.14 | 22.34 | 75.32 | 118 | 通达海 | 2024-04-25 四 | 31.50 | 31.81 | 31.38 | 31.84 | 31.25 | -1.35% | 2.23% | 7000 | 2206万 | 9.83 | 21.65 | 73.02 | 119 | 通达海 | 2024-04-24 三 | 30.30 | 30.30 | 31.81 | 31.81 | 30.20 | 4.98% | 3.02% | 9451 | 2953万 | 9.97 | 21.95 | 74.02 | 120 | 通达海 | 2024-04-23 二 | 29.81 | 29.80 | 30.30 | 30.49 | 29.81 | 1.68% | 1.97% | 6162 | 1861万 | 9.49 | 20.91 | 70.5 | 121 | 通达海 | 2024-04-22 一 | 29.90 | 31.26 | 29.80 | 30.38 | 28.65 | -4.67% | 3.81% | 11948 | 3548万 | 9.34 | 20.56 | 69.34 | 122 | 通达海 | 2024-04-19 五 | 30.88 | 31.05 | 31.26 | 31.66 | 30.22 | 0.68% | 3.05% | 9545 | 2948万 | 9.79 | 21.57 | 42.79 | 123 | 通达海 | 2024-04-18 四 | 30.44 | 30.50 | 31.05 | 31.72 | 30.12 | 1.80% | 3.54% | 11083 | 3439万 | 9.73 | 21.42 | 42.51 | 124 | 通达海 | 2024-04-17 三 | 29.00 | 28.35 | 30.50 | 30.65 | 29.00 | 7.58% | 3.90% | 12230 | 3679万 | 9.56 | 21.05 | 41.75 | 125 | 通达海 | 2024-04-16 二 | 29.85 | 30.35 | 28.35 | 30.86 | 27.75 | -6.59% | 4.38% | 13726 | 3955万 | 8.88 | 19.56 | 38.81 | 126 | 通达海 | 2024-04-15 一 | 32.40 | 32.56 | 30.35 | 32.60 | 29.00 | -6.79% | 4.44% | 13910 | 4260万 | 9.51 | 20.94 | 41.55 | 127 | 通达海 | 2024-04-12 五 | 34.42 | 34.42 | 32.56 | 34.75 | 32.35 | -5.40% | 4.44% | 13915 | 4625万 | 10.2 | 22.47 | 44.57 | 128 | 通达海 | 2024-04-11 四 | 32.50 | 32.80 | 34.42 | 36.45 | 32.22 | 4.94% | 6.30% | 19734 | 6886万 | 10.78 | 23.75 | 47.12 | 129 | 通达海 | 2024-04-10 三 | 34.09 | 34.00 | 32.80 | 34.20 | 32.40 | -3.53% | 2.58% | 8073 | 2667万 | 10.28 | 22.63 | 44.9 | 130 | 通达海 | 2024-04-09 二 | 33.39 | 33.38 | 34.00 | 34.17 | 33.39 | 1.86% | 2.02% | 6325 | 2138万 | 10.65 | 23.46 | 46.54 | 131 | 通达海 | 2024-04-08 一 | 34.85 | 34.84 | 33.38 | 34.95 | 33.31 | -4.19% | 2.89% | 9068 | 3062万 | 10.46 | 23.03 | 45.7 | 132 | 通达海 | 2024-04-03 三 | 35.77 | 35.66 | 34.84 | 35.89 | 34.34 | -2.30% | 2.83% | 8881 | 3096万 | 10.92 | 24.04 | 47.69 | 133 | 通达海 | 2024-04-02 二 | 36.90 | 36.93 | 35.66 | 36.90 | 35.31 | -3.44% | 3.91% | 12236 | 4393万 | 11.17 | 24.61 | 48.82 | 134 | 通达海 | 2024-04-01 一 | 36.27 | 35.87 | 36.93 | 37.09 | 36.00 | 2.96% | 3.79% | 11860 | 4357万 | 11.57 | 25.48 | 50.56 | 135 | 通达海 | 2024-03-29 五 | 35.85 | 35.80 | 35.87 | 36.43 | 34.96 | 0.20% | 3.55% | 11116 | 3971万 | 11.24 | 24.75 | 49.1 | 136 | 通达海 | 2024-03-28 四 | 34.39 | 34.63 | 35.80 | 36.34 | 34.13 | 3.38% | 5.47% | 17139 | 6052万 | 11.22 | 24.7 | 49.01 | 137 | 通达海 | 2024-03-27 三 | 36.96 | 37.44 | 34.63 | 37.39 | 34.62 | -7.51% | 6.48% | 20295 | 7266万 | 10.85 | 23.89 | 47.41 | 138 | 通达海 | 2024-03-26 二 | 39.83 | 40.05 | 37.44 | 40.40 | 37.32 | -6.52% | 8.95% | 28034 | 10811万 | 11.73 | 25.83 | 51.25 |
|
行情刷新 | 流通股东
|