| 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 | 2024-04-29 一 | 32.37 | 32.37 | 33.17 | 33.34 | 32.13 | 2.47% | 2.91% | 9114 | 3008万 | 10.39 | 22.89 | 77.18 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 通达海 | 2024-03-25 一 | 42.99 | 41.90 | 40.05 | 45.00 | 40.00 | -4.42% | 13.24% | 41490 | 17604万 | 12.55 | 27.63 | 54.83 | 25 | 通达海 | 2024-03-22 五 | 42.92 | 43.30 | 41.90 | 43.40 | 40.40 | -3.23% | 13.20% | 41371 | 17336万 | 13.13 | 28.91 | 57.36 | 26 | 通达海 | 2024-03-21 四 | 43.51 | 42.50 | 43.30 | 45.80 | 42.50 | 1.88% | 16.34% | 51181 | 22591万 | 13.57 | 29.88 | 59.28 | 27 | 通达海 | 2024-03-20 三 | 38.08 | 38.03 | 42.50 | 45.54 | 37.77 | 11.75% | 19.28% | 60394 | 25462万 | 13.32 | 29.32 | 58.18 | 28 | 通达海 | 2024-03-19 二 | 37.60 | 37.62 | 38.03 | 39.17 | 37.23 | 1.09% | 13.86% | 23915 | 9138万 | 6.56 | 26.24 | 52.06 | 29 | 通达海 | 2024-03-18 一 | 36.38 | 36.30 | 37.62 | 37.67 | 36.34 | 3.64% | 10.55% | 18205 | 6747万 | 6.49 | 25.96 | 51.5 | 30 | 通达海 | 2024-03-15 五 | 36.00 | 36.42 | 36.30 | 36.44 | 35.35 | -0.33% | 6.08% | 10483 | 3760万 | 6.26 | 25.05 | 49.69 | 31 | 通达海 | 2024-03-14 四 | 37.50 | 37.49 | 36.42 | 37.74 | 35.52 | -2.85% | 11.04% | 19038 | 6964万 | 6.28 | 25.13 | 49.86 | 32 | 通达海 | 2024-03-08 五 | 36.25 | 36.60 | 36.59 | 36.92 | 35.45 | -0.03% | 6.52% | 11242 | 4065万 | 6.31 | 25.25 | 50.09 | 33 | 通达海 | 2024-03-07 四 | 36.20 | 36.19 | 36.60 | 37.78 | 36.00 | 1.13% | 10.53% | 18165 | 6701万 | 6.31 | 25.25 | 50.1 | 34 | 通达海 | 2024-03-06 三 | 35.38 | 35.63 | 36.19 | 36.19 | 35.17 | 1.57% | 7.99% | 13775 | 4928万 | 6.24 | 24.97 | 49.54 | 35 | 通达海 | 2024-03-05 二 | 37.15 | 37.21 | 35.63 | 37.15 | 35.27 | -4.25% | 10.67% | 18408 | 6642万 | 6.15 | 24.58 | 48.78 | 36 | 通达海 | 2024-03-04 一 | 37.00 | 37.22 | 37.21 | 37.99 | 36.77 | -0.03% | 10.59% | 18275 | 6807万 | 6.42 | 25.67 | 50.94 | 37 | 通达海 | 2024-03-01 五 | 37.00 | 37.01 | 37.22 | 37.46 | 36.44 | 0.57% | 11.69% | 20171 | 7467万 | 6.42 | 25.68 | 50.95 | 38 | 通达海 | 2024-02-29 四 | 35.01 | 35.53 | 37.01 | 37.47 | 34.81 | 4.17% | 18.01% | 31072 | 11368万 | 6.38 | 25.54 | 50.67 | 39 | 通达海 | 2024-02-28 三 | 39.98 | 40.96 | 35.53 | 40.49 | 35.35 | -13.26% | 28.66% | 49433 | 19129万 | 6.13 | 24.52 | 48.64 | 40 | 通达海 | 2024-02-27 二 | 38.85 | 40.93 | 40.96 | 41.52 | 37.40 | 0.07% | 30.95% | 53383 | 21205万 | 7.07 | 28.26 | 56.07 | 41 | 通达海 | 2024-02-26 一 | 45.19 | 42.41 | 40.93 | 50.89 | 40.71 | -3.49% | 44.58% | 76901 | 34618万 | 7.06 | 28.24 | 56.03 | 42 | 通达海 | 2024-02-23 五 | 42.00 | 35.34 | 42.41 | 42.41 | 38.00 | 20.01% | 18.54% | 31979 | 13143万 | 7.32 | 29.26 | 58.06 | 43 | 通达海 | 2024-02-22 四 | 29.97 | 29.45 | 35.34 | 35.34 | 29.50 | 20.00% | 12.14% | 20934 | 6909万 | 6.1 | 24.38 | 48.38 | 44 | 通达海 | 2024-02-21 三 | 28.28 | 28.66 | 29.45 | 30.76 | 27.89 | 2.76% | 6.56% | 11312 | 3352万 | 5.08 | 20.32 | 40.32 | 45 | 通达海 | 2024-02-20 二 | 28.00 | 27.89 | 28.66 | 28.68 | 26.65 | 2.76% | 5.88% | 10135 | 2847万 | 4.94 | 19.78 | 39.23 | 46 | 通达海 | 2024-02-19 一 | 26.45 | 26.10 | 27.89 | 28.45 | 26.42 | 6.86% | 8.20% | 14139 | 3880万 | 4.81 | 19.24 | 38.18 | 47 | 通达海 | 2024-02-08 四 | 23.21 | 23.48 | 26.10 | 26.54 | 22.60 | 11.16% | 9.09% | 15672 | 3842万 | 4.5 | 18.01 | 35.73 | 48 | 通达海 | 2024-02-07 三 | 25.70 | 26.10 | 23.48 | 25.81 | 23.02 | -10.04% | 8.48% | 14627 | 3543万 | 4.05 | 16.2 | 32.14 | 49 | 通达海 | 2024-02-06 二 | 23.57 | 26.38 | 26.10 | 26.88 | 23.55 | -1.06% | 8.16% | 14071 | 3505万 | 4.5 | 18.01 | 35.73 | 50 | 通达海 | 2024-02-05 一 | 31.18 | 31.30 | 26.38 | 31.18 | 25.36 | -15.72% | 7.61% | 13124 | 3597万 | 4.55 | 18.2 | 36.11 | 51 | 通达海 | 2024-02-02 五 | 33.60 | 33.30 | 31.30 | 34.31 | 30.00 | -6.01% | 4.58% | 7901 | 2545万 | 5.4 | 21.6 | 42.85 | 52 | 通达海 | 2024-02-01 四 | 33.37 | 33.33 | 33.30 | 34.11 | 31.99 | -0.09% | 5.20% | 8978 | 2968万 | 5.74 | 22.98 | 45.59 | 53 | 通达海 | 2024-01-31 三 | 35.79 | 36.05 | 33.33 | 35.79 | 33.23 | -7.55% | 4.90% | 8457 | 2901万 | 5.75 | 23 | 45.63 | 54 | 通达海 | 2024-01-30 二 | 37.77 | 37.63 | 36.05 | 37.77 | 36.05 | -4.20% | 3.71% | 6396 | 2353万 | 6.22 | 24.87 | 49.35 | 55 | 通达海 | 2024-01-29 一 | 39.99 | 39.39 | 37.63 | 40.37 | 37.52 | -4.47% | 3.48% | 6007 | 2306万 | 6.49 | 25.96 | 51.51 | 56 | 通达海 | 2024-01-26 五 | 40.34 | 40.31 | 39.39 | 40.69 | 39.21 | -2.28% | 2.84% | 4905 | 1961万 | 6.79 | 27.18 | 53.92 | 57 | 通达海 | 2024-01-25 四 | 39.01 | 38.73 | 40.31 | 40.54 | 38.09 | 4.08% | 3.34% | 5767 | 2278万 | 6.95 | 27.81 | 55.18 | 58 | 通达海 | 2024-01-24 三 | 39.01 | 38.70 | 38.73 | 39.01 | 37.21 | 0.08% | 2.91% | 5026 | 1919万 | 6.68 | 26.72 | 53.02 | 59 | 通达海 | 2024-01-23 二 | 38.61 | 38.50 | 38.70 | 38.98 | 37.73 | 0.52% | 2.77% | 4786 | 1837万 | 6.68 | 26.7 | 52.98 | 60 | 通达海 | 2024-01-22 一 | 40.80 | 40.82 | 38.50 | 41.27 | 37.51 | -5.68% | 3.99% | 6876 | 2724万 | 6.64 | 26.57 | 52.71 | 61 | 通达海 | 2024-01-19 五 | 41.61 | 41.86 | 40.82 | 42.10 | 40.80 | -2.48% | 2.53% | 4359 | 1800万 | 7.04 | 28.17 | 55.88 | 62 | 通达海 | 2024-01-18 四 | 41.87 | 41.95 | 41.86 | 42.47 | 40.40 | -0.21% | 3.43% | 5910 | 2435万 | 7.22 | 28.88 | 57.31 | 63 | 通达海 | 2024-01-17 三 | 43.00 | 43.02 | 41.95 | 43.52 | 41.91 | -2.49% | 2.36% | 4068 | 1736万 | 7.24 | 28.95 | 57.43 | 64 | 通达海 | 2024-01-16 二 | 43.46 | 43.47 | 43.02 | 43.74 | 42.32 | -1.04% | 2.92% | 5039 | 2158万 | 7.42 | 29.68 | 58.89 | 65 | 通达海 | 2024-01-15 一 | 44.30 | 44.64 | 43.47 | 44.50 | 43.21 | -2.62% | 2.94% | 5068 | 2215万 | 7.5 | 29.99 | 59.51 | 66 | 通达海 | 2024-01-12 五 | 45.60 | 45.65 | 44.64 | 45.96 | 44.51 | -2.21% | 2.18% | 3764 | 1700万 | 7.7 | 30.8 | 61.11 | 67 | 通达海 | 2024-01-11 四 | 43.87 | 43.88 | 45.65 | 45.79 | 43.56 | 4.03% | 3.12% | 5380 | 2434万 | 7.87 | 31.5 | 62.49 | 68 | 通达海 | 2024-01-10 三 | 45.21 | 44.99 | 43.88 | 45.21 | 43.46 | -2.47% | 3.34% | 5764 | 2541万 | 7.57 | 30.28 | 60.07 | 69 | 通达海 | 2024-01-09 二 | 45.56 | 45.57 | 44.99 | 46.30 | 44.58 | -1.27% | 2.43% | 4188 | 1901万 | 7.76 | 31.04 | 61.59 | 70 | 通达海 | 2024-01-08 一 | 46.99 | 46.99 | 45.57 | 47.49 | 45.53 | -3.02% | 2.33% | 4011 | 1850万 | 7.86 | 31.44 | 62.38 | 71 | 通达海 | 2024-01-05 五 | 47.26 | 47.10 | 46.99 | 47.68 | 46.58 | -0.23% | 2.73% | 4716 | 2226万 | 8.11 | 32.42 | 64.33 | 72 | 通达海 | 2024-01-04 四 | 47.81 | 47.46 | 47.10 | 47.87 | 46.75 | -0.76% | 3.07% | 5297 | 2506万 | 8.12 | 32.5 | 64.48 | 73 | 通达海 | 2024-01-03 三 | 47.99 | 48.06 | 47.46 | 48.56 | 46.90 | -1.25% | 2.87% | 4955 | 2361万 | 8.19 | 32.75 | 64.97 | 74 | 通达海 | 2024-01-02 二 | 49.18 | 48.82 | 48.06 | 49.37 | 48.05 | -1.56% | 2.37% | 4089 | 1981万 | 8.29 | 33.16 | 65.79 | 75 | 通达海 | 2023-12-29 五 | 49.00 | 48.99 | 48.82 | 49.38 | 48.36 | -0.35% | 3.51% | 6047 | 2953万 | 8.42 | 33.69 | 66.83 | 76 | 通达海 | 2023-12-28 四 | 46.73 | 46.72 | 48.99 | 49.23 | 46.18 | 4.86% | 4.30% | 7412 | 3567万 | 8.45 | 33.8 | 67.07 | 77 | 通达海 | 2023-12-27 三 | 47.01 | 46.09 | 46.72 | 47.01 | 45.92 | 1.37% | 2.59% | 4461 | 2081万 | 8.06 | 32.24 | 63.96 | 78 | 通达海 | 2023-12-26 二 | 47.72 | 47.53 | 46.09 | 47.77 | 45.80 | -3.03% | 3.28% | 5653 | 2617万 | 7.95 | 31.8 | 63.1 | 79 | 通达海 | 2023-12-25 一 | 47.80 | 48.07 | 47.53 | 48.57 | 46.97 | -1.12% | 3.18% | 5489 | 2608万 | 8.2 | 32.8 | 65.07 | 80 | 通达海 | 2023-12-22 五 | 50.50 | 50.58 | 48.07 | 51.00 | 47.82 | -4.96% | 5.92% | 10219 | 4995万 | 8.29 | 33.17 | 65.81 | 81 | 通达海 | 2023-12-21 四 | 50.47 | 51.08 | 50.58 | 51.76 | 48.79 | -0.98% | 6.67% | 11510 | 5787万 | 8.73 | 34.9 | 69.24 | 82 | 通达海 | 2023-12-20 三 | 52.01 | 50.75 | 51.08 | 52.99 | 51.00 | 0.65% | 8.82% | 15208 | 7900万 | 8.81 | 35.25 | 69.93 | 83 | 通达海 | 2023-12-19 二 | 49.50 | 49.50 | 50.75 | 51.15 | 48.63 | 2.53% | 4.59% | 7925 | 3989万 | 8.75 | 35.02 | 69.48 | 84 | 通达海 | 2023-12-18 一 | 50.76 | 50.71 | 49.50 | 51.60 | 49.39 | -2.39% | 4.98% | 8591 | 4315万 | 8.54 | 34.16 | 67.76 | 85 | 通达海 | 2023-12-15 五 | 51.09 | 50.55 | 50.71 | 53.00 | 50.20 | 0.32% | 7.16% | 12354 | 6355万 | 8.75 | 34.99 | 69.42 | 86 | 通达海 | 2023-12-14 四 | 50.93 | 50.85 | 50.55 | 51.58 | 50.35 | -0.59% | 4.39% | 7570 | 3851万 | 8.72 | 34.88 | 69.2 | 87 | 通达海 | 2023-12-13 三 | 52.49 | 52.39 | 50.85 | 52.49 | 50.50 | -2.94% | 3.51% | 6047 | 3111万 | 8.77 | 35.09 | 69.61 | 88 | 通达海 | 2023-12-12 二 | 52.38 | 52.22 | 52.39 | 53.68 | 51.51 | 0.33% | 5.87% | 10125 | 5320万 | 9.04 | 36.15 | 71.72 | 89 | 通达海 | 2023-12-11 一 | 51.23 | 51.54 | 52.22 | 52.48 | 50.01 | 1.32% | 4.39% | 7565 | 3888万 | 9.01 | 36.03 | 71.49 | 90 | 通达海 | 2023-12-08 五 | 52.07 | 51.38 | 51.54 | 53.00 | 50.54 | 0.31% | 6.30% | 10865 | 5629万 | 8.89 | 35.56 | 70.56 | 91 | 通达海 | 2023-12-07 四 | 49.77 | 49.86 | 51.38 | 52.06 | 49.72 | 3.05% | 4.98% | 8597 | 4410万 | 8.86 | 35.45 | 70.34 | 92 | 通达海 | 2023-12-06 三 | 48.97 | 49.03 | 49.86 | 50.78 | 48.51 | 1.69% | 2.58% | 4443 | 2208万 | 8.6 | 34.4 | 68.26 | 93 | 通达海 | 2023-12-05 二 | 50.60 | 50.90 | 49.03 | 50.98 | 49.03 | -3.67% | 2.52% | 4339 | 2161万 | 8.46 | 33.83 | 67.12 | 94 | 通达海 | 2023-12-04 一 | 51.59 | 51.78 | 50.90 | 52.07 | 50.76 | -1.70% | 3.11% | 5358 | 2749万 | 8.78 | 35.12 | 69.68 | 95 | 通达海 | 2023-12-01 五 | 49.62 | 49.90 | 51.78 | 52.00 | 49.50 | 3.77% | 3.97% | 6846 | 3489万 | 8.93 | 35.73 | 70.89 | 96 | 通达海 | 2023-11-30 四 | 50.50 | 50.20 | 49.90 | 50.85 | 49.28 | -0.60% | 2.60% | 4480 | 2240万 | 8.61 | 34.43 | 68.31 | 97 | 通达海 | 2023-11-29 三 | 50.60 | 50.60 | 50.20 | 51.28 | 50.05 | -0.79% | 2.23% | 3839 | 1949万 | 8.66 | 34.64 | 68.72 | 98 | 通达海 | 2023-11-28 二 | 50.30 | 50.29 | 50.60 | 50.86 | 49.71 | 0.62% | 2.08% | 3581 | 1805万 | 8.73 | 34.91 | 69.27 | 99 | 通达海 | 2023-11-27 一 | 49.67 | 49.67 | 50.29 | 50.71 | 49.56 | 1.25% | 2.45% | 4225 | 2123万 | 8.68 | 34.7 | 68.85 | 100 | 通达海 | 2023-11-24 五 | 51.36 | 51.51 | 49.67 | 51.74 | 49.51 | -3.57% | 3.46% | 5964 | 2980万 | 8.57 | 34.27 | 68 | 101 | 通达海 | 2023-11-23 四 | 50.60 | 50.97 | 51.51 | 51.55 | 50.01 | 1.06% | 2.44% | 4211 | 2145万 | 8.89 | 35.54 | 70.52 | 102 | 通达海 | 2023-11-22 三 | 50.88 | 51.13 | 50.97 | 52.18 | 50.68 | -0.31% | 2.67% | 4605 | 2361万 | 8.79 | 35.17 | 69.78 | 103 | 通达海 | 2023-11-21 二 | 51.94 | 52.05 | 51.13 | 52.59 | 51.01 | -1.77% | 2.30% | 3966 | 2053万 | 8.82 | 35.28 | 70 | 104 | 通达海 | 2023-11-20 一 | 51.61 | 51.58 | 52.05 | 52.18 | 50.92 | 0.91% | 2.42% | 4171 | 2156万 | 8.98 | 35.91 | 71.25 | 105 | 通达海 | 2023-11-17 五 | 51.66 | 51.79 | 51.58 | 52.03 | 51.22 | -0.41% | 1.83% | 3160 | 1628万 | 8.9 | 35.59 | 70.61 | 106 | 通达海 | 2023-11-16 四 | 52.88 | 52.81 | 51.79 | 52.95 | 51.58 | -1.93% | 3.06% | 5282 | 2748万 | 8.93 | 35.74 | 70.9 | 107 | 通达海 | 2023-11-15 三 | 52.98 | 52.42 | 52.81 | 53.38 | 52.33 | 0.74% | 4.28% | 7378 | 3899万 | 9.11 | 36.44 | 72.3 | 108 | 通达海 | 2023-11-14 二 | 51.91 | 51.42 | 52.42 | 52.48 | 51.46 | 1.94% | 4.48% | 7730 | 4030万 | 9.04 | 36.17 | 71.76 | 109 | 通达海 | 2023-11-13 一 | 49.57 | 49.80 | 51.42 | 52.15 | 49.57 | 3.25% | 3.94% | 6788 | 3484万 | 8.87 | 35.48 | 70.39 | 110 | 通达海 | 2023-11-10 五 | 50.33 | 50.38 | 49.80 | 50.58 | 49.68 | -1.15% | 2.79% | 4815 | 2407万 | 8.59 | 34.36 | 68.17 | 111 | 通达海 | 2023-11-09 四 | 50.55 | 50.73 | 50.38 | 52.48 | 50.23 | -0.69% | 4.10% | 7066 | 3604万 | 8.69 | 34.76 | 68.97 | 112 | 通达海 | 2023-11-08 三 | 50.17 | 50.17 | 50.73 | 51.31 | 49.97 | 1.12% | 3.83% | 6609 | 3353万 | 8.75 | 35 | 69.45 | 113 | 通达海 | 2023-11-07 二 | 49.72 | 49.88 | 50.17 | 50.37 | 49.48 | 0.58% | 3.05% | 5259 | 2628万 | 8.65 | 34.62 | 68.68 | 114 | 通达海 | 2023-11-06 一 | 47.96 | 47.79 | 49.88 | 49.94 | 47.96 | 4.37% | 4.38% | 7563 | 3722万 | 8.6 | 34.42 | 68.28 | 115 | 通达海 | 2023-11-03 五 | 46.91 | 46.53 | 47.79 | 48.14 | 46.60 | 2.71% | 3.22% | 5554 | 2647万 | 8.24 | 32.98 | 65.42 | 116 | 通达海 | 2023-11-02 四 | 48.10 | 47.89 | 46.53 | 48.29 | 46.52 | -2.84% | 3.43% | 5911 | 2780万 | 8.03 | 32.11 | 63.7 | 117 | 通达海 | 2023-11-01 三 | 48.58 | 48.58 | 47.89 | 49.02 | 47.76 | -1.42% | 3.58% | 6174 | 2968万 | 8.26 | 33.04 | 65.56 | 118 | 通达海 | 2023-10-31 二 | 47.72 | 47.83 | 48.58 | 48.66 | 47.68 | 1.57% | 4.54% | 7834 | 3783万 | 8.38 | 33.52 | 66.5 | 119 | 通达海 | 2023-10-30 一 | 47.65 | 47.88 | 47.83 | 48.00 | 46.81 | -0.10% | 4.07% | 7024 | 3336万 | 8.25 | 33 | 65.48 | 120 | 通达海 | 2023-10-27 五 | 49.30 | 50.40 | 47.88 | 49.78 | 46.90 | -5.00% | 9.57% | 16515 | 7928万 | 8.26 | 33.04 | 65.55 | 121 | 通达海 | 2023-10-26 四 | 48.88 | 49.39 | 50.40 | 50.46 | 48.88 | 2.04% | 3.71% | 6397 | 3198万 | 8.69 | 34.78 | 69 | 122 | 通达海 | 2023-10-25 三 | 49.00 | 48.86 | 49.39 | 50.12 | 49.00 | 1.08% | 2.74% | 4733 | 2346万 | 8.52 | 34.08 | 52.35 | 123 | 通达海 | 2023-10-24 二 | 47.90 | 47.60 | 48.86 | 49.00 | 47.06 | 2.65% | 2.62% | 4513 | 2185万 | 8.43 | 33.71 | 51.79 | 124 | 通达海 | 2023-10-23 一 | 48.20 | 47.99 | 47.60 | 48.20 | 46.30 | -0.81% | 3.49% | 6013 | 2836万 | 8.21 | 32.84 | 50.46 | 125 | 通达海 | 2023-10-20 五 | 49.18 | 49.18 | 47.99 | 49.47 | 47.82 | -2.42% | 2.74% | 4730 | 2286万 | 8.28 | 33.11 | 50.87 | 126 | 通达海 | 2023-10-19 四 | 48.89 | 48.99 | 49.18 | 50.17 | 48.01 | 0.39% | 3.04% | 5246 | 2601万 | 8.48 | 33.93 | 52.13 | 127 | 通达海 | 2023-10-18 三 | 50.45 | 50.65 | 48.99 | 50.45 | 48.70 | -3.28% | 3.24% | 5586 | 2750万 | 8.45 | 33.8 | 51.93 | 128 | 通达海 | 2023-10-17 二 | 50.21 | 50.31 | 50.65 | 50.89 | 49.90 | 0.68% | 2.26% | 3896 | 1964万 | 8.74 | 34.95 | 53.69 | 129 | 通达海 | 2023-10-16 一 | 51.17 | 51.17 | 50.31 | 51.50 | 49.82 | -1.68% | 2.50% | 4304 | 2173万 | 8.68 | 34.71 | 53.33 | 130 | 通达海 | 2023-10-13 五 | 52.30 | 52.29 | 51.17 | 52.31 | 50.82 | -2.14% | 3.76% | 6480 | 3329万 | 8.83 | 35.31 | 54.24 | 131 | 通达海 | 2023-10-12 四 | 52.56 | 52.57 | 52.29 | 53.00 | 52.14 | -0.53% | 2.46% | 4247 | 2228万 | 9.02 | 36.08 | 55.43 | 132 | 通达海 | 2023-10-11 三 | 51.41 | 51.44 | 52.57 | 52.96 | 50.88 | 2.20% | 4.22% | 7276 | 3802万 | 9.07 | 36.27 | 55.72 | 133 | 通达海 | 2023-10-10 二 | 51.97 | 51.89 | 51.44 | 52.16 | 51.26 | -0.87% | 2.33% | 4014 | 2076万 | 8.87 | 35.49 | 54.53 | 134 | 通达海 | 2023-10-09 一 | 52.23 | 52.22 | 51.89 | 52.55 | 51.20 | -0.63% | 2.18% | 3755 | 1942万 | 8.95 | 35.8 | 55 | 135 | 通达海 | 2023-09-28 四 | 52.79 | 51.97 | 52.22 | 52.79 | 52.01 | 0.48% | 2.17% | 3741 | 1958万 | 9.01 | 36.03 | 55.35 | 136 | 通达海 | 2023-09-27 三 | 52.46 | 52.99 | 51.97 | 53.20 | 51.90 | -1.92% | 3.10% | 5356 | 2820万 | 8.96 | 35.86 | 55.09 | 137 | 通达海 | 2023-09-26 二 | 52.29 | 52.30 | 52.99 | 53.39 | 51.52 | 1.32% | 6.56% | 11322 | 5980万 | 9.14 | 36.56 | 56.17 | 138 | 通达海 | 2023-09-25 一 | 51.80 | 51.88 | 52.30 | 52.61 | 51.58 | 0.81% | 4.16% | 7179 | 3739万 | 9.02 | 36.09 | 55.44 | 139 | 通达海 | 2023-09-22 五 | 50.30 | 50.39 | 51.88 | 52.67 | 49.99 | 2.96% | 5.21% | 8992 | 4634万 | 8.95 | 35.8 | 54.99 | 140 | 通达海 | 2023-09-21 四 | 50.22 | 50.30 | 50.39 | 51.11 | 50.12 | 0.18% | 2.68% | 4631 | 2342万 | 8.69 | 34.77 | 53.41 | 141 | 通达海 | 2023-09-20 三 | 50.72 | 50.68 | 50.30 | 51.35 | 50.24 | -0.75% | 2.29% | 3958 | 2007万 | 8.68 | 34.71 | 53.32 | 142 | 通达海 | 2023-09-19 二 | 51.86 | 52.10 | 50.68 | 52.08 | 50.58 | -2.73% | 4.51% | 7785 | 3969万 | 8.74 | 34.97 | 53.72 | 143 | 通达海 | 2023-09-18 一 | 52.33 | 52.38 | 52.10 | 52.83 | 51.90 | -0.53% | 3.98% | 6863 | 3596万 | 8.99 | 35.95 | 55.23 | 144 | 通达海 | 2023-09-15 五 | 54.31 | 54.00 | 52.38 | 54.49 | 52.30 | -3.00% | 4.29% | 7405 | 3939万 | 9.04 | 36.14 | 55.52 | 145 | 通达海 | 2023-09-14 四 | 56.10 | 56.16 | 54.00 | 56.10 | 53.88 | -3.85% | 5.10% | 8799 | 4814万 | 9.31 | 37.26 | 57.24 | 146 | 通达海 | 2023-09-13 三 | 57.11 | 57.24 | 56.16 | 57.11 | 55.38 | -1.89% | 4.98% | 8589 | 4816万 | 9.69 | 38.75 | 59.53 | 147 | 通达海 | 2023-09-12 二 | 58.07 | 58.20 | 57.24 | 58.38 | 57.22 | -1.65% | 4.75% | 8200 | 4720万 | 9.87 | 39.5 | 60.67 | 148 | 通达海 | 2023-09-11 一 | 57.50 | 57.60 | 58.20 | 58.56 | 56.90 | 1.04% | 4.53% | 7815 | 4523万 | 10.04 | 40.16 | 61.69 | 149 | 通达海 | 2023-09-08 五 | 57.77 | 58.19 | 57.60 | 58.60 | 57.35 | -1.01% | 5.24% | 9034 | 5210万 | 9.94 | 39.74 | 61.06 | 150 | 通达海 | 2023-09-07 四 | 58.78 | 59.16 | 58.19 | 59.87 | 58.08 | -1.64% | 6.41% | 11065 | 6510万 | 10.04 | 40.15 | 61.68 | 151 | 通达海 | 2023-09-06 三 | 58.98 | 59.35 | 59.16 | 59.48 | 57.80 | -0.32% | 6.36% | 10970 | 6437万 | 10.21 | 40.82 | 62.71 | 152 | 通达海 | 2023-09-05 二 | 61.89 | 61.90 | 59.35 | 61.89 | 58.51 | -4.12% | 12.39% | 21377 | 12742万 | 10.24 | 40.95 | 62.91 | 153 | 通达海 | 2023-09-04 一 | 62.36 | 61.62 | 61.90 | 62.36 | 60.30 | 0.45% | 9.46% | 16318 | 9979万 | 10.68 | 42.71 | 65.61 | 154 | 通达海 | 2023-09-01 五 | 63.27 | 62.65 | 61.62 | 63.98 | 61.20 | -1.64% | 13.28% | 22901 | 14315万 | 10.63 | 42.52 | 65.32 | 155 | 通达海 | 2023-08-31 四 | 64.40 | 65.72 | 62.65 | 64.40 | 62.03 | -4.67% | 16.80% | 28980 | 18275万 | 10.81 | 43.23 | 66.41 | 156 | 通达海 | 2023-08-30 三 | 60.87 | 61.18 | 65.72 | 67.26 | 60.17 | 7.42% | 26.62% | 45914 | 29322万 | 11.34 | 45.35 | 69.66 | 157 | 通达海 | 2023-08-29 二 | 57.13 | 58.20 | 61.18 | 61.79 | 56.50 | 5.12% | 15.24% | 26295 | 15830万 | 10.55 | 42.21 | 64.85 | 158 | 通达海 | 2023-08-28 一 | 65.72 | 60.90 | 58.20 | 68.58 | 57.89 | -4.43% | 22.65% | 39066 | 24276万 | 10.04 | 40.16 | 61.69 | 159 | 通达海 | 2023-08-25 五 | 64.50 | 66.80 | 60.90 | 66.80 | 58.47 | -8.83% | 26.23% | 45254 | 28633万 | 10.51 | 42.02 | 49.26 | 160 | 通达海 | 2023-08-23 三 | 65.25 | 67.40 | 63.72 | 66.99 | 63.70 | -5.46% | 23.72% | 40918 | 26726万 | 10.99 | 43.97 | 51.54 | 161 | 通达海 | 2023-08-22 二 | 62.28 | 60.89 | 67.40 | 67.40 | 60.95 | 10.69% | 33.27% | 57398 | 37047万 | 11.63 | 46.51 | 54.52 |
|
行情刷新 | 流通股东
|