| 股票名称 | 代码 301428 | 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 | 世纪恒通 | 2024-04-29 一 | 26.15 | 26.22 | 26.94 | 27.00 | 26.15 | 2.75% | 8.14% | 20068 | 5373万 | 6.65 | 26.58 | 31.85 | 2 | 世纪恒通 | 2024-04-26 五 | 25.80 | 25.83 | 26.22 | 26.55 | 25.80 | 1.51% | 8.50% | 20962 | 5501万 | 6.47 | 25.87 | 31 | 3 | 世纪恒通 | 2024-04-25 四 | 25.52 | 25.82 | 25.83 | 26.37 | 25.52 | 0.04% | 8.69% | 21427 | 5548万 | 6.37 | 25.49 | 30.53 | 4 | 世纪恒通 | 2024-04-24 三 | 25.01 | 25.10 | 25.82 | 25.84 | 24.91 | 2.87% | 10.82% | 26681 | 6808万 | 6.37 | 25.48 | 30.52 | 5 | 世纪恒通 | 2024-04-23 二 | 24.80 | 25.39 | 25.10 | 25.35 | 24.19 | -1.14% | 12.02% | 29654 | 7351万 | 6.19 | 24.77 | 29.67 | 6 | 世纪恒通 | 2024-04-22 一 | 24.58 | 24.58 | 25.39 | 25.45 | 23.61 | 3.30% | 10.03% | 24731 | 6116万 | 6.26 | 25.05 | 29.23 | 7 | 世纪恒通 | 2024-04-19 五 | 24.00 | 24.12 | 24.58 | 25.41 | 24.00 | 1.91% | 8.64% | 21316 | 5235万 | 6.06 | 24.25 | 28.3 | 8 | 世纪恒通 | 2024-04-18 四 | 24.01 | 23.99 | 24.12 | 24.96 | 23.50 | 0.54% | 8.27% | 20409 | 4939万 | 5.95 | 23.8 | 27.77 | 9 | 世纪恒通 | 2024-04-17 三 | 22.35 | 21.85 | 23.99 | 23.99 | 22.35 | 9.79% | 10.11% | 24941 | 5886万 | 5.92 | 23.67 | 27.62 | 10 | 世纪恒通 | 2024-04-16 二 | 24.28 | 24.68 | 21.85 | 24.41 | 21.75 | -11.47% | 8.52% | 21028 | 4725万 | 5.39 | 21.56 | 25.15 | 11 | 世纪恒通 | 2024-04-15 一 | 26.00 | 26.20 | 24.68 | 26.52 | 24.13 | -5.80% | 6.28% | 15501 | 3876万 | 6.09 | 24.35 | 28.41 | 12 | 世纪恒通 | 2024-04-12 五 | 26.60 | 26.49 | 26.20 | 26.90 | 26.12 | -1.09% | 3.92% | 9669 | 2562万 | 6.46 | 25.85 | 30.16 | 13 | 世纪恒通 | 2024-04-11 四 | 26.60 | 26.61 | 26.49 | 27.11 | 26.39 | -0.45% | 4.02% | 9919 | 2661万 | 6.53 | 26.14 | 30.5 | 14 | 世纪恒通 | 2024-04-10 三 | 27.48 | 27.47 | 26.61 | 27.54 | 26.15 | -3.13% | 5.72% | 14103 | 3778万 | 6.56 | 26.26 | 30.63 | 15 | 世纪恒通 | 2024-04-09 二 | 27.01 | 26.91 | 27.47 | 27.52 | 26.91 | 2.08% | 5.21% | 12853 | 3508万 | 6.78 | 27.1 | 31.62 | 16 | 世纪恒通 | 2024-04-08 一 | 28.03 | 28.00 | 26.91 | 28.03 | 26.89 | -3.89% | 5.65% | 13938 | 3799万 | 6.64 | 26.55 | 30.98 | 17 | 世纪恒通 | 2024-04-03 三 | 29.11 | 29.14 | 28.00 | 29.14 | 27.78 | -3.91% | 6.73% | 16596 | 4679万 | 6.91 | 27.63 | 32.23 | 18 | 世纪恒通 | 2024-04-02 二 | 30.21 | 30.20 | 29.14 | 30.22 | 28.92 | -3.51% | 8.24% | 20315 | 5977万 | 7.19 | 28.75 | 33.55 | 19 | 世纪恒通 | 2024-04-01 一 | 29.99 | 29.80 | 30.20 | 30.20 | 29.61 | 1.34% | 7.79% | 19209 | 5760万 | 7.45 | 29.8 | 34.77 | 20 | 世纪恒通 | 2024-03-29 五 | 29.58 | 29.81 | 29.80 | 29.97 | 29.10 | -0.03% | 7.85% | 19369 | 5732万 | 7.35 | 29.4 | 34.31 | 21 | 世纪恒通 | 2024-03-28 四 | 28.50 | 29.22 | 29.81 | 30.33 | 28.10 | 2.02% | 13.02% | 32116 | 9454万 | 7.35 | 29.41 | 34.32 | 22 | 世纪恒通 | 2024-03-27 三 | 29.68 | 29.80 | 29.22 | 31.33 | 28.13 | -1.95% | 15.77% | 38895 | 11436万 | 7.21 | 28.83 | 33.64 | 23 | 世纪恒通 | 2024-03-26 二 | 31.74 | 32.18 | 29.80 | 31.74 | 26.10 | -7.40% | 15.46% | 38146 | 11479万 | 7.35 | 29.4 | 34.31 | 24 | 世纪恒通 | 2024-03-25 一 | 31.76 | 31.90 | 32.18 | 33.98 | 31.75 | 0.88% | 23.44% | 57829 | 19028万 | 7.94 | 31.75 | 37.05 | 25 | 世纪恒通 | 2024-03-22 五 | 31.60 | 31.80 | 31.90 | 32.35 | 30.80 | 0.31% | 12.40% | 30588 | 9683万 | 7.87 | 31.47 | 36.72 | 26 | 世纪恒通 | 2024-03-21 四 | 32.57 | 32.31 | 31.80 | 33.00 | 31.70 | -1.58% | 9.96% | 24570 | 7900万 | 7.84 | 31.38 | 36.61 | 27 | 世纪恒通 | 2024-03-20 三 | 31.82 | 31.67 | 32.31 | 32.46 | 31.81 | 2.02% | 12.52% | 30882 | 9940万 | 7.97 | 31.88 | 37.2 | 28 | 世纪恒通 | 2024-03-19 二 | 31.89 | 32.25 | 31.67 | 32.33 | 31.67 | -1.80% | 11.13% | 27447 | 8767万 | 7.81 | 31.25 | 36.46 | 29 | 世纪恒通 | 2024-03-18 一 | 31.99 | 32.20 | 32.25 | 32.43 | 31.31 | 0.16% | 19.38% | 47806 | 15249万 | 7.96 | 31.82 | 37.13 | 30 | 世纪恒通 | 2024-03-15 五 | 31.92 | 32.68 | 32.20 | 32.50 | 31.23 | -1.47% | 22.72% | 56051 | 17858万 | 7.94 | 31.77 | 37.07 | 31 | 世纪恒通 | 2024-03-14 四 | 30.42 | 30.87 | 32.68 | 32.78 | 29.45 | 5.86% | 24.67% | 60852 | 18934万 | 8.06 | 32.24 | 37.62 | 32 | 世纪恒通 | 2024-03-08 五 | 28.42 | 28.42 | 29.58 | 30.23 | 27.92 | 4.08% | 12.72% | 31377 | 9171万 | 7.3 | 29.19 | 34.05 | 33 | 世纪恒通 | 2024-03-07 四 | 29.35 | 29.18 | 28.42 | 29.56 | 28.08 | -2.60% | 8.34% | 20569 | 5918万 | 7.01 | 28.04 | 32.72 | 34 | 世纪恒通 | 2024-03-06 三 | 28.80 | 28.98 | 29.18 | 29.56 | 28.47 | 0.69% | 7.40% | 18253 | 5303万 | 7.2 | 28.79 | 33.59 | 35 | 世纪恒通 | 2024-03-05 二 | 29.70 | 30.06 | 28.98 | 29.76 | 28.85 | -3.59% | 8.39% | 20692 | 6047万 | 7.15 | 28.59 | 33.36 | 36 | 世纪恒通 | 2024-03-04 一 | 29.53 | 29.48 | 30.06 | 30.07 | 28.80 | 1.97% | 11.76% | 29010 | 8580万 | 7.41 | 29.66 | 34.61 | 37 | 世纪恒通 | 2024-03-01 五 | 28.77 | 28.83 | 29.48 | 29.64 | 28.50 | 2.25% | 10.28% | 25353 | 7417万 | 7.27 | 29.09 | 33.94 | 38 | 世纪恒通 | 2024-02-29 四 | 27.08 | 27.51 | 28.83 | 29.20 | 26.68 | 4.80% | 13.69% | 33766 | 9588万 | 7.11 | 28.45 | 33.19 | 39 | 世纪恒通 | 2024-02-28 三 | 30.77 | 30.89 | 27.51 | 31.64 | 27.44 | -10.94% | 19.46% | 47998 | 14328万 | 6.79 | 27.14 | 31.67 | 40 | 世纪恒通 | 2024-02-27 二 | 29.10 | 29.12 | 30.89 | 31.05 | 28.71 | 6.08% | 14.01% | 34551 | 10383万 | 7.62 | 30.48 | 35.56 | 41 | 世纪恒通 | 2024-02-26 一 | 29.13 | 29.43 | 29.12 | 29.81 | 28.30 | -1.05% | 14.13% | 34854 | 10131万 | 7.18 | 28.73 | 33.52 | 42 | 世纪恒通 | 2024-02-23 五 | 27.91 | 27.50 | 29.43 | 29.49 | 27.45 | 7.02% | 15.46% | 38132 | 10883万 | 7.26 | 29.04 | 33.88 | 43 | 世纪恒通 | 2024-02-22 四 | 26.12 | 26.12 | 27.50 | 27.55 | 26.12 | 5.28% | 12.48% | 30774 | 8351万 | 6.78 | 27.13 | 31.66 | 44 | 世纪恒通 | 2024-02-21 三 | 25.83 | 26.25 | 26.12 | 27.40 | 25.65 | -0.50% | 11.42% | 28162 | 7471万 | 6.44 | 25.77 | 30.07 | 45 | 世纪恒通 | 2024-02-20 二 | 25.33 | 25.63 | 26.25 | 26.67 | 25.00 | 2.42% | 11.91% | 29382 | 7623万 | 6.48 | 25.9 | 30.22 | 46 | 世纪恒通 | 2024-02-19 一 | 24.27 | 23.97 | 25.63 | 25.67 | 24.25 | 6.93% | 14.19% | 34991 | 8791万 | 6.32 | 25.29 | 29.51 | 47 | 世纪恒通 | 2024-02-08 四 | 21.04 | 21.01 | 23.97 | 24.00 | 20.81 | 14.09% | 13.34% | 32902 | 7367万 | 5.91 | 23.65 | 27.59 | 48 | 世纪恒通 | 2024-02-07 三 | 23.28 | 23.06 | 21.01 | 23.39 | 20.68 | -8.89% | 13.57% | 33467 | 7372万 | 5.18 | 20.73 | 24.19 | 49 | 世纪恒通 | 2024-02-06 二 | 22.20 | 22.45 | 23.06 | 23.78 | 20.25 | 2.72% | 10.53% | 25982 | 5719万 | 5.69 | 22.75 | 26.55 | 50 | 世纪恒通 | 2024-02-05 一 | 25.49 | 26.10 | 22.45 | 25.76 | 21.72 | -13.98% | 9.97% | 24588 | 5668万 | 5.54 | 22.15 | 25.84 | 51 | 世纪恒通 | 2024-02-02 五 | 27.82 | 27.85 | 26.10 | 28.79 | 25.04 | -6.28% | 7.78% | 19192 | 5142万 | 6.44 | 25.75 | 30.05 | 52 | 世纪恒通 | 2024-02-01 四 | 27.28 | 27.36 | 27.85 | 28.42 | 26.73 | 1.79% | 6.64% | 16386 | 4528万 | 6.87 | 27.48 | 32.06 | 53 | 世纪恒通 | 2024-01-31 三 | 30.00 | 30.12 | 27.36 | 30.49 | 27.36 | -9.16% | 10.43% | 25722 | 7308万 | 6.75 | 27 | 31.5 | 54 | 世纪恒通 | 2024-01-30 二 | 30.91 | 31.59 | 30.12 | 31.80 | 30.02 | -4.65% | 5.87% | 14480 | 4428万 | 7.43 | 29.72 | 34.67 | 55 | 世纪恒通 | 2024-01-29 一 | 33.01 | 32.47 | 31.59 | 33.24 | 31.59 | -2.71% | 5.75% | 14194 | 4572万 | 7.79 | 31.17 | 36.37 | 56 | 世纪恒通 | 2024-01-26 五 | 32.85 | 32.76 | 32.47 | 33.68 | 32.45 | -0.89% | 6.52% | 16071 | 5317万 | 8.01 | 32.04 | 37.38 | 57 | 世纪恒通 | 2024-01-25 四 | 31.60 | 31.63 | 32.76 | 32.82 | 31.05 | 3.57% | 6.34% | 15632 | 5028万 | 8.08 | 32.32 | 37.71 | 58 | 世纪恒通 | 2024-01-24 三 | 31.88 | 31.40 | 31.63 | 31.88 | 30.42 | 0.73% | 5.24% | 12929 | 4028万 | 7.8 | 31.21 | 36.41 | 59 | 世纪恒通 | 2024-01-23 二 | 30.95 | 30.92 | 31.40 | 31.71 | 30.62 | 1.55% | 6.01% | 14830 | 4617万 | 7.75 | 30.98 | 36.15 | 60 | 世纪恒通 | 2024-01-22 一 | 33.90 | 33.90 | 30.92 | 34.00 | 30.35 | -8.79% | 8.57% | 21145 | 6822万 | 7.63 | 30.51 | 35.6 | 61 | 世纪恒通 | 2024-01-19 五 | 34.77 | 34.79 | 33.90 | 35.08 | 33.90 | -2.56% | 5.31% | 13092 | 4516万 | 8.36 | 33.45 | 39.03 | 62 | 世纪恒通 | 2024-01-18 四 | 34.70 | 34.60 | 34.79 | 34.94 | 33.83 | 0.55% | 6.75% | 16661 | 5723万 | 8.58 | 34.33 | 40.05 | 63 | 世纪恒通 | 2024-01-17 三 | 35.57 | 35.80 | 34.60 | 35.67 | 34.60 | -3.35% | 4.06% | 10006 | 3515万 | 8.53 | 34.14 | 39.83 | 64 | 世纪恒通 | 2024-01-16 二 | 36.07 | 36.10 | 35.80 | 36.17 | 34.66 | -0.83% | 6.79% | 16755 | 5926万 | 8.83 | 35.32 | 41.21 | 65 | 世纪恒通 | 2024-01-15 一 | 37.43 | 37.48 | 36.10 | 37.47 | 36.02 | -3.68% | 7.44% | 18349 | 6694万 | 8.9 | 35.62 | 41.56 | 66 | 世纪恒通 | 2024-01-12 五 | 37.72 | 37.72 | 37.48 | 38.23 | 36.71 | -0.64% | 8.35% | 20591 | 7720万 | 9.25 | 36.98 | 43.15 | 67 | 世纪恒通 | 2024-01-11 四 | 35.62 | 35.66 | 37.72 | 37.78 | 35.62 | 5.78% | 9.98% | 24627 | 9143万 | 9.3 | 37.22 | 43.42 | 68 | 世纪恒通 | 2024-01-10 三 | 37.45 | 37.08 | 35.66 | 37.45 | 35.38 | -3.83% | 9.58% | 23620 | 8519万 | 8.8 | 35.18 | 41.05 | 69 | 世纪恒通 | 2024-01-09 二 | 38.27 | 38.27 | 37.08 | 38.85 | 36.96 | -3.11% | 12.59% | 31049 | 11772万 | 9.15 | 36.59 | 42.69 | 70 | 世纪恒通 | 2024-01-08 一 | 38.39 | 38.11 | 38.27 | 39.51 | 37.08 | 0.42% | 14.37% | 35446 | 13612万 | 9.44 | 37.76 | 44.06 | 71 | 世纪恒通 | 2024-01-05 五 | 37.51 | 36.97 | 38.11 | 39.27 | 37.08 | 3.08% | 17.14% | 42284 | 16141万 | 9.4 | 37.6 | 43.87 | 72 | 世纪恒通 | 2024-01-04 四 | 36.98 | 36.90 | 36.97 | 37.32 | 36.25 | 0.19% | 5.04% | 12438 | 4584万 | 9.12 | 36.48 | 42.56 | 73 | 世纪恒通 | 2024-01-03 三 | 37.40 | 37.50 | 36.90 | 37.50 | 36.56 | -1.60% | 5.46% | 13472 | 4975万 | 9.1 | 36.41 | 42.48 | 74 | 世纪恒通 | 2024-01-02 二 | 38.78 | 38.65 | 37.50 | 39.18 | 37.43 | -2.98% | 7.85% | 19367 | 7369万 | 9.25 | 37 | 43.17 | 75 | 世纪恒通 | 2023-12-29 五 | 37.61 | 37.61 | 38.65 | 38.97 | 37.55 | 2.77% | 7.19% | 17732 | 6822万 | 9.53 | 38.13 | 44.49 | 76 | 世纪恒通 | 2023-12-28 四 | 36.95 | 37.01 | 37.61 | 37.87 | 36.06 | 1.62% | 7.33% | 18078 | 6740万 | 9.28 | 37.11 | 43.3 | 77 | 世纪恒通 | 2023-12-27 三 | 36.70 | 36.71 | 37.01 | 37.32 | 36.68 | 0.82% | 4.68% | 11543 | 4270万 | 9.13 | 36.52 | 42.61 | 78 | 世纪恒通 | 2023-12-26 二 | 38.00 | 38.00 | 36.71 | 38.15 | 36.43 | -3.39% | 6.73% | 16601 | 6123万 | 9.06 | 36.22 | 42.26 | 79 | 世纪恒通 | 2023-12-25 一 | 38.60 | 38.60 | 38.00 | 39.40 | 37.81 | -1.55% | 6.80% | 16779 | 6409万 | 9.37 | 37.49 | 43.75 | 80 | 世纪恒通 | 2023-12-22 五 | 40.76 | 40.87 | 38.60 | 40.97 | 38.50 | -5.55% | 13.17% | 32492 | 12806万 | 9.52 | 38.09 | 44.44 | 81 | 世纪恒通 | 2023-12-21 四 | 40.80 | 41.02 | 40.87 | 41.38 | 39.98 | -0.37% | 10.26% | 25308 | 10294万 | 10.08 | 40.33 | 47.05 | 82 | 世纪恒通 | 2023-12-20 三 | 41.65 | 41.65 | 41.02 | 42.40 | 41.02 | -1.51% | 9.07% | 22376 | 9310万 | 10.12 | 40.47 | 47.22 | 83 | 世纪恒通 | 2023-12-19 二 | 41.08 | 40.87 | 41.65 | 41.97 | 40.71 | 1.91% | 8.60% | 21224 | 8799万 | 10.27 | 41.09 | 47.95 | 84 | 世纪恒通 | 2023-12-18 一 | 41.49 | 41.32 | 40.87 | 42.79 | 40.83 | -1.09% | 11.46% | 28265 | 11752万 | 10.08 | 40.33 | 47.05 | 85 | 世纪恒通 | 2023-12-15 五 | 42.00 | 41.87 | 41.32 | 42.28 | 40.78 | -1.31% | 9.24% | 22801 | 9433万 | 10.19 | 40.77 | 47.57 | 86 | 世纪恒通 | 2023-12-14 四 | 42.63 | 42.79 | 41.87 | 43.20 | 41.70 | -2.15% | 12.26% | 30230 | 12791万 | 10.33 | 41.31 | 48.2 | 87 | 世纪恒通 | 2023-12-13 三 | 43.70 | 43.75 | 42.79 | 44.12 | 42.50 | -2.19% | 15.75% | 38851 | 16812万 | 10.55 | 42.22 | 49.26 | 88 | 世纪恒通 | 2023-12-12 二 | 43.00 | 43.13 | 43.75 | 44.49 | 42.48 | 1.44% | 25.39% | 62624 | 27216万 | 10.79 | 43.17 | 50.37 | 89 | 世纪恒通 | 2023-12-11 一 | 40.28 | 40.61 | 43.13 | 43.75 | 40.28 | 6.21% | 27.07% | 66765 | 28280万 | 10.64 | 42.55 | 49.65 | 90 | 世纪恒通 | 2023-12-08 五 | 40.70 | 40.83 | 40.61 | 41.28 | 39.90 | -0.54% | 11.70% | 28872 | 11689万 | 10.02 | 40.07 | 46.75 | 91 | 世纪恒通 | 2023-12-07 四 | 39.32 | 39.70 | 40.83 | 41.18 | 39.22 | 2.85% | 12.78% | 31531 | 12719万 | 10.07 | 40.29 | 47 | 92 | 世纪恒通 | 2023-12-06 三 | 40.66 | 39.76 | 39.70 | 40.66 | 38.91 | -0.15% | 11.97% | 29525 | 11686万 | 9.79 | 39.17 | 45.7 | 93 | 世纪恒通 | 2023-12-05 二 | 41.09 | 41.55 | 39.76 | 42.39 | 39.70 | -4.31% | 13.14% | 32403 | 13318万 | 9.81 | 39.23 | 45.77 | 94 | 世纪恒通 | 2023-12-04 一 | 40.60 | 40.80 | 41.55 | 42.68 | 40.43 | 1.84% | 16.84% | 41544 | 17372万 | 10.25 | 41 | 47.83 | 95 | 世纪恒通 | 2023-12-01 五 | 38.97 | 39.00 | 40.80 | 41.14 | 38.70 | 4.62% | 17.73% | 43735 | 17583万 | 10.06 | 40.26 | 46.97 | 96 | 世纪恒通 | 2023-11-30 四 | 40.19 | 40.58 | 39.00 | 40.74 | 38.53 | -3.89% | 16.81% | 41474 | 16321万 | 9.62 | 38.48 | 44.9 | 97 | 世纪恒通 | 2023-11-29 三 | 41.88 | 42.32 | 40.58 | 42.05 | 40.39 | -4.11% | 22.36% | 55145 | 22672万 | 10.01 | 40.04 | 46.72 | 98 | 世纪恒通 | 2023-11-28 二 | 44.80 | 45.28 | 42.32 | 44.89 | 42.12 | -6.54% | 27.23% | 67164 | 29167万 | 10.44 | 41.76 | 48.72 | 99 | 世纪恒通 | 2023-11-27 一 | 43.49 | 44.10 | 45.28 | 46.24 | 43.09 | 2.68% | 30.80% | 75973 | 34123万 | 11.17 | 44.68 | 52.13 | 100 | 世纪恒通 | 2023-11-24 五 | 44.45 | 43.64 | 44.10 | 44.98 | 42.42 | 1.05% | 33.36% | 82286 | 36009万 | 10.88 | 43.51 | 50.77 | 101 | 世纪恒通 | 2023-11-23 四 | 44.11 | 46.35 | 43.64 | 45.00 | 42.11 | -5.85% | 39.45% | 97309 | 42339万 | 10.76 | 43.06 | 50.24 | 102 | 世纪恒通 | 2023-11-22 三 | 43.86 | 43.18 | 46.35 | 49.60 | 43.25 | 7.34% | 57.77% | 142493 | 65609万 | 11.43 | 45.73 | 53.36 | 103 | 世纪恒通 | 2023-11-21 二 | 41.61 | 41.76 | 43.18 | 43.56 | 41.28 | 3.40% | 40.89% | 100874 | 42946万 | 10.65 | 42.6 | 49.71 | 104 | 世纪恒通 | 2023-11-20 一 | 41.55 | 41.99 | 41.76 | 42.09 | 40.74 | -0.55% | 26.32% | 64921 | 26793万 | 10.3 | 41.2 | 48.07 | 105 | 世纪恒通 | 2023-11-17 五 | 44.00 | 43.44 | 41.99 | 44.98 | 41.47 | -3.34% | 36.84% | 86181 | 36242万 | 9.82 | 41.43 | 48.34 | 106 | 世纪恒通 | 2023-11-16 四 | 39.99 | 39.91 | 43.44 | 45.13 | 39.95 | 8.84% | 46.30% | 108310 | 46204万 | 10.16 | 42.86 | 50.01 | 107 | 世纪恒通 | 2023-11-15 三 | 40.38 | 40.86 | 39.91 | 40.98 | 39.86 | -2.33% | 9.31% | 21770 | 8759万 | 9.34 | 39.38 | 45.95 | 108 | 世纪恒通 | 2023-11-14 二 | 40.47 | 40.05 | 40.86 | 40.88 | 40.06 | 2.02% | 10.51% | 24596 | 9966万 | 9.56 | 40.32 | 47.04 | 109 | 世纪恒通 | 2023-11-13 一 | 38.85 | 38.82 | 40.05 | 40.10 | 38.70 | 3.17% | 8.20% | 19181 | 7628万 | 9.37 | 39.52 | 46.11 | 110 | 世纪恒通 | 2023-11-10 五 | 39.59 | 39.65 | 38.82 | 39.64 | 38.76 | -2.09% | 5.28% | 12359 | 4831万 | 9.08 | 38.3 | 44.69 | 111 | 世纪恒通 | 2023-11-09 四 | 39.64 | 39.65 | 39.65 | 40.43 | 39.31 | 0.00% | 7.36% | 17216 | 6865万 | 9.28 | 39.12 | 45.65 | 112 | 世纪恒通 | 2023-11-08 三 | 39.77 | 39.78 | 39.65 | 40.05 | 39.26 | -0.33% | 7.84% | 18335 | 7282万 | 9.28 | 39.12 | 45.65 | 113 | 世纪恒通 | 2023-11-07 二 | 39.08 | 39.12 | 39.78 | 39.95 | 38.80 | 1.69% | 9.11% | 21318 | 8425万 | 9.31 | 39.25 | 45.8 | 114 | 世纪恒通 | 2023-11-06 一 | 38.02 | 37.94 | 39.12 | 39.15 | 38.02 | 3.11% | 6.23% | 14565 | 5653万 | 9.15 | 38.6 | 45.04 | 115 | 世纪恒通 | 2023-11-03 五 | 37.37 | 37.24 | 37.94 | 38.15 | 37.30 | 1.88% | 4.90% | 11456 | 4341万 | 8.88 | 37.43 | 43.68 | 116 | 世纪恒通 | 2023-11-02 四 | 37.88 | 37.87 | 37.24 | 38.42 | 37.22 | -1.66% | 4.44% | 10392 | 3908万 | 8.71 | 36.74 | 42.87 | 117 | 世纪恒通 | 2023-11-01 三 | 38.16 | 38.20 | 37.87 | 38.58 | 37.75 | -0.86% | 3.99% | 9344 | 3553万 | 8.86 | 37.37 | 43.6 | 118 | 世纪恒通 | 2023-10-31 二 | 38.92 | 38.92 | 38.20 | 39.33 | 38.00 | -1.85% | 6.18% | 14459 | 5592万 | 8.94 | 37.69 | 43.98 | 119 | 世纪恒通 | 2023-10-30 一 | 37.90 | 38.24 | 38.92 | 38.99 | 37.72 | 1.78% | 6.58% | 15393 | 5929万 | 9.11 | 38.4 | 44.81 | 120 | 世纪恒通 | 2023-10-27 五 | 38.00 | 38.38 | 38.24 | 38.43 | 37.55 | -0.36% | 5.45% | 12740 | 4848万 | 8.95 | 37.73 | 44.02 | 121 | 世纪恒通 | 2023-10-26 四 | 37.98 | 38.25 | 38.38 | 38.56 | 37.70 | 0.34% | 5.45% | 12756 | 4858万 | 8.98 | 37.87 | 44.18 | 122 | 世纪恒通 | 2023-10-25 三 | 37.07 | 37.04 | 38.25 | 38.50 | 36.66 | 3.27% | 6.98% | 16322 | 6188万 | 8.95 | 37.74 | 44.03 | 123 | 世纪恒通 | 2023-10-24 二 | 35.99 | 35.67 | 37.04 | 37.56 | 35.30 | 3.84% | 5.05% | 11818 | 4330万 | 8.67 | 36.55 | 42.64 | 124 | 世纪恒通 | 2023-10-23 一 | 36.56 | 36.84 | 35.67 | 36.56 | 35.26 | -3.18% | 4.68% | 10943 | 3919万 | 8.35 | 35.19 | 41.66 | 125 | 世纪恒通 | 2023-10-20 五 | 37.39 | 37.39 | 36.84 | 37.97 | 36.66 | -1.47% | 4.62% | 10811 | 4019万 | 8.62 | 36.35 | 43.03 | 126 | 世纪恒通 | 2023-10-19 四 | 37.65 | 37.80 | 37.39 | 38.59 | 37.29 | -1.08% | 5.42% | 12675 | 4814万 | 8.75 | 36.89 | 43.67 | 127 | 世纪恒通 | 2023-10-18 三 | 38.84 | 38.95 | 37.80 | 38.84 | 36.94 | -2.95% | 6.80% | 15918 | 5982万 | 8.84 | 37.3 | 44.15 | 128 | 世纪恒通 | 2023-10-17 二 | 38.34 | 38.27 | 38.95 | 39.49 | 38.33 | 1.78% | 8.70% | 20359 | 7945万 | 9.11 | 38.43 | 45.49 | 129 | 世纪恒通 | 2023-10-16 一 | 38.95 | 38.94 | 38.27 | 39.38 | 37.50 | -1.72% | 5.74% | 13427 | 5146万 | 8.95 | 37.76 | 44.7 | 130 | 世纪恒通 | 2023-10-13 五 | 39.36 | 39.59 | 38.94 | 39.59 | 38.70 | -1.64% | 6.50% | 15210 | 5932万 | 9.11 | 38.42 | 45.48 | 131 | 世纪恒通 | 2023-10-12 四 | 40.05 | 40.06 | 39.59 | 40.26 | 39.41 | -1.17% | 5.71% | 13350 | 5302万 | 9.26 | 39.06 | 46.24 | 132 | 世纪恒通 | 2023-10-11 三 | 40.01 | 40.19 | 40.06 | 40.57 | 39.20 | -0.32% | 7.33% | 17157 | 6850万 | 9.37 | 39.53 | 46.79 | 133 | 世纪恒通 | 2023-10-10 二 | 39.60 | 39.50 | 40.19 | 40.58 | 39.58 | 1.75% | 10.51% | 24581 | 9831万 | 9.4 | 39.65 | 46.94 | 134 | 世纪恒通 | 2023-10-09 一 | 39.50 | 39.87 | 39.50 | 39.68 | 38.71 | -0.93% | 8.48% | 19845 | 7776万 | 9.24 | 38.97 | 46.13 | 135 | 世纪恒通 | 2023-09-28 四 | 39.69 | 39.49 | 39.87 | 40.13 | 39.15 | 0.96% | 10.42% | 24376 | 9680万 | 9.33 | 39.34 | 46.57 | 136 | 世纪恒通 | 2023-09-27 三 | 38.88 | 38.62 | 39.49 | 40.38 | 38.09 | 2.25% | 12.80% | 29940 | 11795万 | 9.24 | 38.96 | 46.12 | 137 | 世纪恒通 | 2023-09-26 二 | 38.34 | 38.33 | 38.62 | 39.21 | 37.99 | 0.76% | 7.02% | 16416 | 6349万 | 9.04 | 38.11 | 45.11 | 138 | 世纪恒通 | 2023-09-25 一 | 38.70 | 39.08 | 38.33 | 39.16 | 38.13 | -1.92% | 6.88% | 16101 | 6189万 | 8.97 | 37.82 | 44.77 | 139 | 世纪恒通 | 2023-09-22 五 | 37.81 | 37.80 | 39.08 | 39.28 | 37.62 | 3.39% | 8.11% | 18983 | 7345万 | 9.14 | 38.56 | 45.64 | 140 | 世纪恒通 | 2023-09-21 四 | 38.48 | 38.33 | 37.80 | 38.70 | 37.75 | -1.38% | 4.99% | 11684 | 4457万 | 8.84 | 37.3 | 44.15 | 141 | 世纪恒通 | 2023-09-20 三 | 38.29 | 38.36 | 38.33 | 39.21 | 38.29 | -0.08% | 6.24% | 14593 | 5647万 | 8.97 | 37.82 | 44.77 | 142 | 世纪恒通 | 2023-09-19 二 | 39.57 | 39.57 | 38.36 | 39.57 | 38.22 | -3.06% | 6.95% | 16257 | 6296万 | 8.97 | 37.85 | 44.8 | 143 | 世纪恒通 | 2023-09-18 一 | 39.22 | 39.23 | 39.57 | 39.88 | 38.82 | 0.87% | 6.14% | 14359 | 5665万 | 9.26 | 39.04 | 46.22 | 144 | 世纪恒通 | 2023-09-15 五 | 40.28 | 40.60 | 39.23 | 40.61 | 39.10 | -3.37% | 8.36% | 19554 | 7746万 | 9.18 | 38.71 | 45.82 | 145 | 世纪恒通 | 2023-09-14 四 | 40.77 | 40.71 | 40.60 | 41.48 | 40.13 | -0.27% | 7.72% | 18065 | 7361万 | 9.5 | 40.06 | 47.42 | 146 | 世纪恒通 | 2023-09-13 三 | 41.74 | 41.88 | 40.71 | 41.74 | 40.00 | -2.79% | 9.48% | 22189 | 9067万 | 9.52 | 40.17 | 47.55 | 147 | 世纪恒通 | 2023-09-12 二 | 42.05 | 42.27 | 41.88 | 42.75 | 41.51 | -0.92% | 10.03% | 23469 | 9858万 | 9.8 | 41.32 | 48.91 | 148 | 世纪恒通 | 2023-09-11 一 | 42.26 | 42.80 | 42.27 | 43.24 | 41.70 | -1.24% | 12.45% | 29135 | 12335万 | 9.89 | 41.71 | 49.37 | 149 | 世纪恒通 | 2023-09-08 五 | 41.90 | 42.39 | 42.80 | 43.11 | 40.82 | 0.97% | 15.40% | 36026 | 15081万 | 10.01 | 42.23 | 49.99 | 150 | 世纪恒通 | 2023-09-07 四 | 42.05 | 42.29 | 42.39 | 43.90 | 42.05 | 0.24% | 16.07% | 37592 | 16200万 | 9.92 | 41.82 | 49.51 | 151 | 世纪恒通 | 2023-09-06 三 | 43.02 | 43.35 | 42.29 | 43.20 | 41.72 | -2.45% | 14.48% | 33868 | 14391万 | 9.89 | 41.73 | 49.39 | 152 | 世纪恒通 | 2023-09-05 二 | 44.53 | 45.30 | 43.35 | 44.96 | 43.00 | -4.30% | 19.91% | 46577 | 20331万 | 10.14 | 42.77 | 50.63 | 153 | 世纪恒通 | 2023-09-04 一 | 44.07 | 44.89 | 45.30 | 46.37 | 43.23 | 0.91% | 23.68% | 55388 | 24583万 | 10.6 | 44.7 | 52.91 | 154 | 世纪恒通 | 2023-09-01 五 | 44.31 | 44.33 | 44.89 | 47.82 | 43.38 | 1.26% | 29.03% | 67925 | 30992万 | 10.5 | 44.29 | 52.43 | 155 | 世纪恒通 | 2023-08-31 四 | 43.42 | 44.32 | 44.33 | 45.35 | 43.02 | 0.02% | 21.54% | 50399 | 22289万 | 10.37 | 43.74 | 51.78 | 156 | 世纪恒通 | 2023-08-30 三 | 43.04 | 43.02 | 44.32 | 44.80 | 42.29 | 3.02% | 28.77% | 67297 | 29364万 | 10.37 | 43.73 | 51.76 | 157 | 世纪恒通 | 2023-08-29 二 | 39.19 | 39.48 | 43.02 | 43.65 | 39.06 | 8.97% | 36.06% | 84369 | 35640万 | 10.06 | 42.45 | 50.25 | 158 | 世纪恒通 | 2023-08-28 一 | 45.35 | 41.67 | 39.48 | 45.99 | 39.00 | -5.26% | 34.91% | 81674 | 34281万 | 9.24 | 38.95 | 46.11 | 159 | 世纪恒通 | 2023-08-25 五 | 44.24 | 46.43 | 41.67 | 46.38 | 41.67 | -10.25% | 37.78% | 88391 | 39083万 | 9.75 | 41.11 | 48.67 | 160 | 世纪恒通 | 2023-08-23 三 | 49.26 | 50.95 | 47.29 | 50.70 | 47.00 | -7.18% | 46.41% | 108573 | 53055万 | 11.06 | 46.66 | 54.79 | 161 | 世纪恒通 | 2023-08-22 二 | 48.20 | 45.13 | 50.95 | 53.00 | 47.33 | 12.90% | 57.09% | 133554 | 66832万 | 11.92 | 50.27 | 59.03 |
|
行情刷新 | 流通股东
|