| 股票名称 | 代码 301516 | 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 | 中远通 | 2024-04-26 五 | 23.00 | 23.26 | 23.42 | 23.74 | 22.90 | 0.69% | 25.65% | 158692 | 36988万 | 14.49 | 65.74 | 156.93 | 2 | 中远通 | 2024-04-25 四 | 22.89 | 24.50 | 23.26 | 23.95 | 22.22 | -5.06% | 28.89% | 178759 | 41547万 | 14.39 | 65.29 | 155.85 | 3 | 中远通 | 2024-04-24 三 | 24.25 | 24.82 | 24.50 | 24.90 | 23.91 | -1.29% | 29.27% | 181108 | 44088万 | 15.16 | 68.77 | 88.26 | 4 | 中远通 | 2024-04-23 二 | 23.74 | 23.75 | 24.82 | 25.15 | 23.59 | 4.51% | 33.95% | 210074 | 51353万 | 15.36 | 69.67 | 89.41 | 5 | 中远通 | 2024-04-22 一 | 24.50 | 25.29 | 23.75 | 25.97 | 23.69 | -6.09% | 36.07% | 223177 | 55165万 | 14.69 | 66.67 | 85.56 | 6 | 中远通 | 2024-04-19 五 | 25.17 | 26.02 | 25.29 | 26.87 | 24.55 | -2.81% | 47.03% | 290993 | 74897万 | 15.65 | 70.99 | 91.1 | 7 | 中远通 | 2024-04-18 四 | 25.99 | 26.02 | 26.02 | 27.99 | 25.00 | 0.00% | 55.41% | 342835 | 90820万 | 16.1 | 73.04 | 93.73 | 8 | 中远通 | 2024-04-17 三 | 22.00 | 23.99 | 26.02 | 27.78 | 21.99 | 8.46% | 59.13% | 365849 | 89529万 | 16.1 | 73.04 | 93.73 | 9 | 中远通 | 2024-04-16 二 | 25.79 | 23.84 | 23.99 | 26.68 | 23.32 | 0.63% | 67.11% | 415233 | 104470万 | 14.84 | 67.34 | 86.42 | 10 | 中远通 | 2024-04-15 一 | 20.07 | 19.87 | 23.84 | 23.84 | 20.06 | 19.98% | 37.14% | 229769 | 52951万 | 14.75 | 66.92 | 85.88 | 11 | 中远通 | 2024-04-12 五 | 20.75 | 20.78 | 19.87 | 20.97 | 19.61 | -4.38% | 13.62% | 84294 | 17100万 | 12.29 | 55.78 | 71.58 | 12 | 中远通 | 2024-04-11 四 | 20.69 | 21.09 | 20.78 | 21.67 | 20.18 | -1.47% | 14.37% | 88896 | 18677万 | 12.86 | 58.33 | 74.86 | 13 | 中远通 | 2024-04-10 三 | 20.60 | 20.68 | 21.09 | 21.68 | 20.10 | 1.98% | 15.10% | 93411 | 19585万 | 13.05 | 59.2 | 75.97 | 14 | 中远通 | 2024-04-09 二 | 20.60 | 20.76 | 20.68 | 20.99 | 20.15 | -0.39% | 10.41% | 64395 | 13220万 | 12.79 | 58.05 | 74.5 | 15 | 中远通 | 2024-04-08 一 | 22.30 | 22.62 | 20.76 | 23.36 | 20.42 | -8.22% | 20.36% | 125982 | 27606万 | 12.84 | 58.27 | 74.79 | 16 | 中远通 | 2024-04-03 三 | 21.98 | 22.07 | 22.62 | 22.90 | 21.64 | 2.49% | 19.19% | 118731 | 26615万 | 14 | 63.49 | 81.49 | 17 | 中远通 | 2024-04-02 二 | 21.46 | 21.69 | 22.07 | 22.27 | 21.36 | 1.75% | 15.23% | 94256 | 20600万 | 13.65 | 61.95 | 79.5 | 18 | 中远通 | 2024-04-01 一 | 21.31 | 21.64 | 21.69 | 22.26 | 21.30 | 0.23% | 16.90% | 104533 | 22687万 | 13.42 | 60.88 | 78.14 | 19 | 中远通 | 2024-03-29 五 | 20.11 | 20.20 | 21.64 | 22.48 | 20.11 | 7.13% | 22.13% | 136890 | 29303万 | 13.39 | 60.74 | 77.96 | 20 | 中远通 | 2024-03-28 四 | 19.60 | 19.71 | 20.20 | 20.38 | 19.60 | 2.49% | 9.75% | 60349 | 12114万 | 12.5 | 56.7 | 72.77 | 21 | 中远通 | 2024-03-27 三 | 20.96 | 21.27 | 19.71 | 20.98 | 19.71 | -7.33% | 10.97% | 67863 | 13874万 | 12.19 | 55.33 | 71 | 22 | 中远通 | 2024-03-26 二 | 20.00 | 20.16 | 21.27 | 21.50 | 19.80 | 5.51% | 14.43% | 89259 | 18297万 | 13.16 | 59.71 | 76.62 | 23 | 中远通 | 2024-03-25 一 | 21.60 | 21.89 | 20.16 | 21.66 | 20.16 | -7.90% | 15.48% | 95762 | 19858万 | 12.47 | 56.59 | 72.62 | 24 | 中远通 | 2024-03-22 五 | 21.83 | 21.80 | 21.89 | 22.20 | 21.43 | 0.41% | 13.95% | 86300 | 18918万 | 13.54 | 61.45 | 78.86 | 25 | 中远通 | 2024-03-21 四 | 22.60 | 22.79 | 21.80 | 22.89 | 21.75 | -4.34% | 18.18% | 112463 | 24850万 | 13.49 | 61.19 | 78.53 | 26 | 中远通 | 2024-03-20 三 | 22.70 | 22.82 | 22.79 | 23.08 | 22.68 | -0.13% | 12.07% | 74709 | 17101万 | 14.1 | 63.97 | 82.1 | 27 | 中远通 | 2024-03-19 二 | 23.60 | 23.70 | 22.82 | 23.69 | 22.75 | -3.71% | 16.09% | 99523 | 23125万 | 14.12 | 64.06 | 82.21 | 28 | 中远通 | 2024-03-18 一 | 22.67 | 22.67 | 23.70 | 23.70 | 22.67 | 4.54% | 16.36% | 101242 | 23489万 | 14.66 | 66.53 | 85.38 | 29 | 中远通 | 2024-03-15 五 | 22.94 | 22.94 | 22.67 | 22.94 | 22.20 | -1.18% | 13.00% | 80452 | 18081万 | 14.03 | 63.64 | 81.67 | 30 | 中远通 | 2024-03-14 四 | 23.58 | 23.88 | 22.94 | 23.81 | 22.80 | -3.94% | 17.56% | 108616 | 25178万 | 14.19 | 64.39 | 82.64 | 31 | 中远通 | 2024-03-08 五 | 22.30 | 22.52 | 22.87 | 22.95 | 22.30 | 1.55% | 14.37% | 88934 | 20186万 | 14.15 | 64.2 | 82.39 | 32 | 中远通 | 2024-03-07 四 | 23.21 | 23.36 | 22.52 | 23.58 | 22.22 | -3.60% | 22.44% | 138846 | 31737万 | 13.93 | 63.21 | 81.13 | 33 | 中远通 | 2024-03-06 三 | 22.88 | 23.30 | 23.36 | 23.73 | 22.68 | 0.26% | 19.94% | 123396 | 28757万 | 14.45 | 65.57 | 84.15 | 34 | 中远通 | 2024-03-05 二 | 24.60 | 25.01 | 23.30 | 24.60 | 23.03 | -6.84% | 31.66% | 195862 | 46493万 | 14.42 | 65.4 | 83.94 | 35 | 中远通 | 2024-03-04 一 | 24.86 | 24.82 | 25.01 | 26.15 | 24.51 | 0.77% | 31.95% | 197689 | 49754万 | 15.47 | 70.2 | 90.1 | 36 | 中远通 | 2024-03-01 五 | 25.39 | 25.76 | 24.82 | 25.74 | 24.20 | -3.65% | 39.36% | 243554 | 60919万 | 15.36 | 69.67 | 89.41 | 37 | 中远通 | 2024-02-29 四 | 22.78 | 23.89 | 25.76 | 26.68 | 22.45 | 7.83% | 52.95% | 327633 | 81170万 | 15.94 | 72.31 | 92.8 | 38 | 中远通 | 2024-02-28 三 | 23.38 | 23.32 | 23.89 | 25.80 | 22.90 | 2.44% | 55.15% | 341219 | 83231万 | 14.78 | 67.06 | 86.06 | 39 | 中远通 | 2024-02-27 二 | 21.73 | 22.03 | 23.32 | 23.48 | 21.50 | 5.86% | 39.60% | 244981 | 55870万 | 14.43 | 65.46 | 84.01 | 40 | 中远通 | 2024-02-26 一 | 22.30 | 22.57 | 22.03 | 22.53 | 21.75 | -2.39% | 28.37% | 175500 | 38844万 | 13.63 | 61.84 | 79.36 | 41 | 中远通 | 2024-02-23 五 | 22.30 | 22.37 | 22.57 | 22.65 | 21.88 | 0.89% | 37.46% | 231786 | 51578万 | 13.96 | 63.35 | 81.31 | 42 | 中远通 | 2024-02-22 四 | 20.88 | 21.27 | 22.37 | 23.15 | 20.81 | 5.17% | 44.08% | 272718 | 60720万 | 13.84 | 62.79 | 80.59 | 43 | 中远通 | 2024-02-21 三 | 19.85 | 20.50 | 21.27 | 23.99 | 19.68 | 3.76% | 43.72% | 270496 | 57384万 | 13.16 | 59.71 | 76.62 | 44 | 中远通 | 2024-02-20 二 | 19.01 | 19.27 | 20.50 | 20.87 | 18.57 | 6.38% | 35.81% | 221548 | 44026万 | 12.68 | 57.54 | 73.85 | 45 | 中远通 | 2024-02-19 一 | 18.12 | 17.68 | 19.27 | 19.27 | 18.12 | 8.99% | 31.54% | 195140 | 36511万 | 11.92 | 54.09 | 69.42 | 46 | 中远通 | 2024-02-08 四 | 17.12 | 16.97 | 17.68 | 18.11 | 15.78 | 4.18% | 30.09% | 186163 | 31733万 | 10.94 | 49.63 | 63.69 | 47 | 中远通 | 2024-02-07 三 | 18.25 | 18.51 | 16.97 | 19.65 | 16.96 | -8.32% | 35.25% | 218125 | 40171万 | 10.5 | 47.64 | 61.13 | 48 | 中远通 | 2024-02-06 二 | 16.82 | 18.21 | 18.51 | 19.36 | 16.27 | 1.65% | 37.87% | 234316 | 40963万 | 11.45 | 51.96 | 66.68 | 49 | 中远通 | 2024-02-05 一 | 21.09 | 22.16 | 18.21 | 21.50 | 17.90 | -17.82% | 35.20% | 217802 | 42635万 | 11.27 | 51.12 | 65.6 | 50 | 中远通 | 2024-02-02 五 | 22.07 | 21.57 | 22.16 | 23.18 | 20.97 | 2.74% | 40.41% | 250015 | 55831万 | 13.71 | 62.2 | 79.83 | 51 | 中远通 | 2024-02-01 四 | 23.80 | 24.80 | 21.57 | 23.80 | 21.41 | -13.02% | 45.39% | 280835 | 63210万 | 13.35 | 60.55 | 77.7 | 52 | 中远通 | 2024-01-31 三 | 22.40 | 22.83 | 24.80 | 25.99 | 22.34 | 8.63% | 55.43% | 342952 | 83005万 | 15.34 | 69.61 | 89.34 | 53 | 中远通 | 2024-01-30 二 | 22.80 | 24.49 | 22.83 | 25.40 | 22.51 | -6.78% | 55.53% | 343563 | 81082万 | 14.13 | 64.08 | 82.24 | 54 | 中远通 | 2024-01-29 一 | 23.99 | 21.90 | 24.49 | 26.28 | 23.90 | 11.83% | 63.71% | 394189 | 99601万 | 15.15 | 68.74 | 88.22 | 55 | 中远通 | 2024-01-26 五 | 21.10 | 21.42 | 21.90 | 23.60 | 20.61 | 2.24% | 52.38% | 324091 | 69914万 | 13.55 | 61.47 | 78.89 | 56 | 中远通 | 2024-01-25 四 | 18.88 | 19.20 | 21.42 | 22.38 | 18.68 | 11.56% | 48.59% | 300645 | 61718万 | 13.25 | 60.13 | 77.16 | 57 | 中远通 | 2024-01-24 三 | 17.84 | 17.73 | 19.20 | 19.40 | 17.72 | 8.29% | 27.11% | 167730 | 31114万 | 11.88 | 53.89 | 69.17 | 58 | 中远通 | 2024-01-23 二 | 17.79 | 17.80 | 17.73 | 18.38 | 17.42 | -0.39% | 13.22% | 81800 | 14608万 | 10.97 | 49.77 | 63.87 | 59 | 中远通 | 2024-01-22 一 | 19.17 | 19.22 | 17.80 | 19.25 | 17.57 | -7.39% | 15.83% | 97945 | 18049万 | 11.01 | 49.96 | 64.12 | 60 | 中远通 | 2024-01-19 五 | 19.10 | 19.12 | 19.22 | 20.00 | 18.92 | 0.52% | 17.71% | 109575 | 21200万 | 11.89 | 53.95 | 69.24 | 61 | 中远通 | 2024-01-18 四 | 18.68 | 18.87 | 19.12 | 19.28 | 18.55 | 1.32% | 13.71% | 84820 | 16053万 | 11.83 | 53.67 | 68.88 | 62 | 中远通 | 2024-01-17 三 | 19.80 | 20.01 | 18.87 | 19.97 | 18.87 | -5.70% | 14.25% | 88160 | 16924万 | 11.68 | 52.97 | 67.98 | 63 | 中远通 | 2024-01-16 二 | 20.44 | 20.33 | 20.01 | 20.68 | 19.56 | -1.57% | 14.13% | 87441 | 17454万 | 12.38 | 56.17 | 72.08 | 64 | 中远通 | 2024-01-15 一 | 20.68 | 20.70 | 20.33 | 21.06 | 20.18 | -1.79% | 14.33% | 88686 | 18207万 | 12.58 | 57.07 | 73.24 | 65 | 中远通 | 2024-01-12 五 | 20.70 | 20.97 | 20.70 | 22.07 | 20.61 | -1.29% | 25.13% | 155498 | 32876万 | 12.81 | 58.11 | 74.57 | 66 | 中远通 | 2024-01-11 四 | 19.67 | 19.82 | 20.97 | 21.08 | 19.51 | 5.80% | 19.81% | 122579 | 25006万 | 12.97 | 58.86 | 75.54 | 67 | 中远通 | 2024-01-10 三 | 19.46 | 19.54 | 19.82 | 20.05 | 18.57 | 1.43% | 19.95% | 123443 | 23982万 | 12.26 | 55.64 | 71.4 | 68 | 中远通 | 2024-01-09 二 | 20.00 | 20.65 | 19.54 | 20.58 | 19.35 | -5.38% | 28.16% | 174255 | 34757万 | 12.09 | 54.85 | 70.39 | 69 | 中远通 | 2024-01-08 一 | 21.20 | 21.50 | 20.65 | 22.12 | 20.60 | -3.95% | 29.28% | 181188 | 38790万 | 12.78 | 57.96 | 74.39 | 70 | 中远通 | 2024-01-05 五 | 21.20 | 20.91 | 21.50 | 22.20 | 20.55 | 2.82% | 32.80% | 202930 | 43501万 | 13.3 | 60.35 | 77.45 | 71 | 中远通 | 2024-01-04 四 | 21.00 | 21.30 | 20.91 | 21.26 | 20.25 | -1.83% | 15.66% | 96901 | 20178万 | 12.94 | 58.69 | 75.33 | 72 | 中远通 | 2024-01-03 三 | 21.68 | 21.77 | 21.30 | 22.22 | 20.77 | -2.16% | 24.59% | 152125 | 32506万 | 13.18 | 59.79 | 76.73 | 73 | 中远通 | 2024-01-02 二 | 21.70 | 21.21 | 21.77 | 23.19 | 21.54 | 2.64% | 37.40% | 231416 | 51033万 | 13.47 | 61.11 | 78.42 | 74 | 中远通 | 2023-12-29 五 | 21.06 | 21.43 | 21.21 | 21.85 | 21.06 | -1.03% | 31.18% | 192892 | 41350万 | 13.12 | 59.54 | 76.41 | 75 | 中远通 | 2023-12-28 四 | 20.22 | 20.42 | 21.43 | 21.91 | 20.22 | 4.95% | 38.18% | 236205 | 50245万 | 13.26 | 60.15 | 77.2 | 76 | 中远通 | 2023-12-27 三 | 19.48 | 19.08 | 20.42 | 20.78 | 19.48 | 7.02% | 32.87% | 203398 | 41048万 | 12.63 | 57.32 | 73.56 | 77 | 中远通 | 2023-12-26 二 | 19.83 | 20.22 | 19.08 | 19.99 | 18.92 | -5.64% | 24.31% | 150430 | 28935万 | 11.8 | 53.56 | 68.73 | 78 | 中远通 | 2023-12-25 一 | 20.69 | 21.00 | 20.22 | 21.20 | 19.80 | -3.71% | 26.85% | 166094 | 33814万 | 12.51 | 56.76 | 72.84 | 79 | 中远通 | 2023-12-22 五 | 20.15 | 20.35 | 21.00 | 21.38 | 20.00 | 3.19% | 33.96% | 210115 | 43712万 | 12.99 | 58.95 | 75.65 | 80 | 中远通 | 2023-12-21 四 | 20.71 | 20.91 | 20.35 | 21.20 | 19.78 | -2.68% | 26.32% | 162827 | 33219万 | 12.59 | 57.12 | 73.31 | 81 | 中远通 | 2023-12-20 三 | 20.70 | 20.72 | 20.91 | 21.95 | 20.58 | 0.92% | 33.13% | 204995 | 43692万 | 12.94 | 58.69 | 75.33 | 82 | 中远通 | 2023-12-19 二 | 20.37 | 20.24 | 20.72 | 20.96 | 20.28 | 2.37% | 25.08% | 155184 | 31957万 | 12.82 | 58.16 | 74.64 | 83 | 中远通 | 2023-12-18 一 | 20.60 | 20.94 | 20.24 | 21.10 | 20.19 | -3.34% | 25.01% | 154746 | 31805万 | 12.52 | 56.81 | 72.91 | 84 | 中远通 | 2023-12-15 五 | 20.68 | 21.12 | 20.94 | 21.78 | 20.03 | -0.85% | 36.37% | 225007 | 47030万 | 12.96 | 58.78 | 75.43 | 85 | C中远通 | 2023-12-14 四 | 22.88 | 22.55 | 21.12 | 23.30 | 21.04 | -6.34% | 40.54% | 250810 | 55995万 | 13.07 | 59.28 | 76.08 | 86 | C中远通 | 2023-12-13 三 | 23.30 | 23.87 | 22.55 | 23.77 | 22.40 | -5.53% | 40.28% | 249202 | 57356万 | 13.95 | 63.3 | 81.23 | 87 | C中远通 | 2023-12-12 二 | 25.56 | 26.01 | 23.87 | 26.35 | 23.54 | -8.23% | 53.91% | 333553 | 81847万 | 14.77 | 67 | 85.99 | 88 | C中远通 | 2023-12-11 一 | 26.00 | 28.60 | 26.01 | 27.88 | 25.40 | -9.06% | 55.79% | 345162 | 90975万 | 16.09 | 73.01 | 93.7 | 89 | N中远通 | 2023-12-08 五 | 30.30 | 6.87 | 28.60 | 36.76 | 28.00 | 316.30% | 78.19% | 483749 | 154015万 | 17.7 | 80.28 | 103.03 |
|
行情刷新 | 流通股东
|