| 股票名称 | 代码 600035 | 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 | 楚天高速 | 2024-04-26 五 | 4.52 | 4.52 | 4.46 | 4.53 | 4.39 | -1.33% | 1.33% | 214033 | 9485万 | 71.81 | 71.81 | 7.62 | 2 | 楚天高速 | 2024-04-25 四 | 4.46 | 4.47 | 4.52 | 4.56 | 4.46 | 1.12% | 1.20% | 193150 | 8714万 | 72.78 | 72.78 | 7.72 | 3 | 楚天高速 | 2024-04-24 三 | 4.42 | 4.43 | 4.47 | 4.49 | 4.39 | 0.90% | 1.35% | 217580 | 9661万 | 71.97 | 71.97 | 7.64 | 4 | 楚天高速 | 2024-04-23 二 | 4.50 | 4.52 | 4.43 | 4.52 | 4.41 | -1.99% | 1.51% | 243867 | 10890万 | 71.33 | 71.33 | 7.57 | 5 | 楚天高速 | 2024-04-22 一 | 4.61 | 4.58 | 4.52 | 4.65 | 4.49 | -1.31% | 1.78% | 285965 | 13014万 | 72.78 | 72.78 | 7.72 | 6 | 楚天高速 | 2024-04-19 五 | 4.60 | 4.52 | 4.58 | 4.72 | 4.56 | 1.33% | 2.30% | 370438 | 17158万 | 73.74 | 73.74 | 7.83 | 7 | 楚天高速 | 2024-04-18 四 | 4.60 | 4.59 | 4.52 | 4.62 | 4.49 | -1.53% | 1.21% | 194322 | 8826万 | 72.78 | 72.78 | 8.15 | 8 | 楚天高速 | 2024-04-17 三 | 4.49 | 4.47 | 4.59 | 4.59 | 4.46 | 2.68% | 1.41% | 227091 | 10302万 | 73.9 | 73.9 | 8.28 | 9 | 楚天高速 | 2024-04-16 二 | 4.58 | 4.59 | 4.47 | 4.62 | 4.45 | -2.61% | 1.80% | 289167 | 13070万 | 71.97 | 71.97 | 8.06 | 10 | 楚天高速 | 2024-04-15 一 | 4.58 | 4.53 | 4.59 | 4.66 | 4.46 | 1.32% | 1.77% | 285791 | 13087万 | 73.9 | 73.9 | 8.28 | 11 | 楚天高速 | 2024-04-12 五 | 4.44 | 4.46 | 4.53 | 4.56 | 4.44 | 1.57% | 0.93% | 149388 | 6745万 | 72.94 | 72.94 | 8.17 | 12 | 楚天高速 | 2024-04-11 四 | 4.36 | 4.36 | 4.46 | 4.50 | 4.34 | 2.29% | 1.10% | 177829 | 7895万 | 71.81 | 71.81 | 8.04 | 13 | 楚天高速 | 2024-04-10 三 | 4.36 | 4.37 | 4.36 | 4.41 | 4.33 | -0.23% | 1.01% | 163007 | 7125万 | 70.2 | 70.2 | 7.86 | 14 | 楚天高速 | 2024-04-09 二 | 4.40 | 4.41 | 4.37 | 4.41 | 4.34 | -0.91% | 0.84% | 135249 | 5910万 | 70.36 | 70.36 | 7.88 | 15 | 楚天高速 | 2024-04-08 一 | 4.39 | 4.40 | 4.41 | 4.46 | 4.36 | 0.23% | 1.05% | 169663 | 7494万 | 71.01 | 71.01 | 7.95 | 16 | 楚天高速 | 2024-04-03 三 | 4.39 | 4.38 | 4.40 | 4.40 | 4.33 | 0.46% | 0.84% | 134959 | 5901万 | 70.85 | 70.85 | 7.94 | 17 | 楚天高速 | 2024-04-02 二 | 4.36 | 4.34 | 4.38 | 4.42 | 4.32 | 0.92% | 0.92% | 147980 | 6479万 | 70.52 | 70.52 | 7.9 | 18 | 楚天高速 | 2024-04-01 一 | 4.43 | 4.47 | 4.34 | 4.48 | 4.31 | -2.91% | 1.69% | 271514 | 11830万 | 69.88 | 69.88 | 7.83 | 19 | 楚天高速 | 2024-03-29 五 | 4.28 | 4.28 | 4.47 | 4.49 | 4.23 | 4.44% | 1.47% | 236016 | 10297万 | 71.97 | 71.97 | 8.06 | 20 | 楚天高速 | 2024-03-28 四 | 4.21 | 4.21 | 4.28 | 4.29 | 4.19 | 1.66% | 0.99% | 159318 | 6783万 | 68.91 | 68.91 | 7.72 | 21 | 楚天高速 | 2024-03-27 三 | 4.23 | 4.25 | 4.21 | 4.30 | 4.20 | -0.94% | 0.79% | 126549 | 5366万 | 67.79 | 67.79 | 7.59 | 22 | 楚天高速 | 2024-03-26 二 | 4.25 | 4.25 | 4.25 | 4.27 | 4.18 | 0.00% | 1.01% | 163267 | 6886万 | 68.43 | 68.43 | 7.66 | 23 | 楚天高速 | 2024-03-25 一 | 4.21 | 4.23 | 4.25 | 4.33 | 4.20 | 0.47% | 0.98% | 157490 | 6738万 | 68.43 | 68.43 | 7.66 | 24 | 楚天高速 | 2024-03-22 五 | 4.27 | 4.29 | 4.23 | 4.29 | 4.18 | -1.40% | 1.15% | 185630 | 7838万 | 68.11 | 68.11 | 7.63 | 25 | 楚天高速 | 2024-03-21 四 | 4.38 | 4.38 | 4.29 | 4.39 | 4.28 | -2.05% | 0.92% | 147556 | 6373万 | 69.07 | 69.07 | 7.74 | 26 | 楚天高速 | 2024-03-20 三 | 4.27 | 4.26 | 4.38 | 4.38 | 4.26 | 2.82% | 1.17% | 188446 | 8157万 | 70.52 | 70.52 | 7.9 | 27 | 楚天高速 | 2024-03-19 二 | 4.28 | 4.29 | 4.26 | 4.31 | 4.23 | -0.70% | 1.27% | 204934 | 8751万 | 68.59 | 68.59 | 7.68 | 28 | 楚天高速 | 2024-03-18 一 | 4.20 | 4.21 | 4.29 | 4.30 | 4.18 | 1.90% | 1.35% | 218151 | 9287万 | 69.07 | 69.07 | 7.74 | 29 | 楚天高速 | 2024-03-15 五 | 4.16 | 4.17 | 4.21 | 4.21 | 4.13 | 0.96% | 1.45% | 233670 | 9763万 | 67.79 | 67.79 | 7.59 | 30 | 楚天高速 | 2024-03-14 四 | 4.08 | 4.08 | 4.17 | 4.18 | 4.07 | 2.21% | 2.06% | 331438 | 13723万 | 67.14 | 67.14 | 7.52 | 31 | 楚天高速 | 2024-03-08 五 | 3.95 | 3.96 | 4.00 | 4.00 | 3.93 | 1.01% | 1.14% | 183223 | 7277万 | 64.4 | 64.4 | 7.21 | 32 | 楚天高速 | 2024-03-07 四 | 3.92 | 3.92 | 3.96 | 3.97 | 3.91 | 1.02% | 1.08% | 174213 | 6875万 | 63.76 | 63.76 | 7.14 | 33 | 楚天高速 | 2024-03-06 三 | 3.90 | 3.92 | 3.92 | 3.96 | 3.90 | 0.00% | 0.98% | 158324 | 6230万 | 63.12 | 63.12 | 7.07 | 34 | 楚天高速 | 2024-03-05 二 | 3.87 | 3.88 | 3.92 | 3.94 | 3.86 | 1.03% | 1.16% | 186137 | 7269万 | 63.12 | 63.12 | 7.07 | 35 | 楚天高速 | 2024-03-04 一 | 3.89 | 3.89 | 3.88 | 3.89 | 3.86 | -0.26% | 0.69% | 110582 | 4284万 | 62.47 | 62.47 | 7 | 36 | 楚天高速 | 2024-03-01 五 | 3.90 | 3.89 | 3.89 | 3.90 | 3.86 | 0.00% | 1.05% | 169002 | 6558万 | 62.63 | 62.63 | 7.02 | 37 | 楚天高速 | 2024-02-29 四 | 3.83 | 3.85 | 3.89 | 3.89 | 3.83 | 1.04% | 1.50% | 241792 | 9346万 | 62.63 | 62.63 | 7.02 | 38 | 楚天高速 | 2024-02-28 三 | 3.93 | 3.93 | 3.85 | 3.95 | 3.84 | -2.04% | 1.75% | 281414 | 10958万 | 61.99 | 61.99 | 6.94 | 39 | 楚天高速 | 2024-02-27 二 | 3.89 | 3.91 | 3.93 | 3.94 | 3.87 | 0.51% | 1.07% | 172417 | 6739万 | 63.28 | 63.28 | 7.09 | 40 | 楚天高速 | 2024-02-26 一 | 4.00 | 4.00 | 3.91 | 4.00 | 3.90 | -2.25% | 1.85% | 297411 | 11696万 | 62.96 | 62.96 | 7.05 | 41 | 楚天高速 | 2024-02-23 五 | 3.92 | 3.91 | 4.00 | 4.02 | 3.90 | 2.30% | 1.65% | 265947 | 10601万 | 64.4 | 64.4 | 7.21 | 42 | 楚天高速 | 2024-02-22 四 | 3.88 | 3.88 | 3.91 | 3.91 | 3.85 | 0.77% | 0.96% | 155247 | 6027万 | 62.96 | 62.96 | 7.05 | 43 | 楚天高速 | 2024-02-21 三 | 3.89 | 3.88 | 3.88 | 3.97 | 3.86 | 0.00% | 1.60% | 258061 | 10107万 | 62.47 | 62.47 | 7 | 44 | 楚天高速 | 2024-02-20 二 | 3.86 | 3.87 | 3.88 | 3.90 | 3.83 | 0.26% | 1.22% | 196385 | 7609万 | 62.47 | 62.47 | 7 | 45 | 楚天高速 | 2024-02-19 一 | 3.78 | 3.74 | 3.87 | 3.87 | 3.75 | 3.48% | 1.82% | 292798 | 11192万 | 62.31 | 62.31 | 6.98 | 46 | 楚天高速 | 2024-02-08 四 | 3.59 | 3.57 | 3.74 | 3.74 | 3.56 | 4.76% | 2.51% | 403497 | 14724万 | 60.22 | 60.22 | 6.74 | 47 | 楚天高速 | 2024-02-07 三 | 3.62 | 3.62 | 3.57 | 3.63 | 3.53 | -1.38% | 2.20% | 354079 | 12643万 | 57.48 | 57.48 | 6.44 | 48 | 楚天高速 | 2024-02-06 二 | 3.51 | 3.54 | 3.62 | 3.66 | 3.40 | 2.26% | 2.98% | 479223 | 16881万 | 58.29 | 58.29 | 6.53 | 49 | 楚天高速 | 2024-02-05 一 | 3.68 | 3.72 | 3.54 | 3.70 | 3.48 | -4.84% | 2.61% | 420478 | 15011万 | 57 | 57 | 6.38 | 50 | 楚天高速 | 2024-02-02 五 | 3.80 | 3.82 | 3.72 | 3.88 | 3.65 | -2.62% | 2.17% | 348663 | 13151万 | 59.9 | 59.9 | 6.71 | 51 | 楚天高速 | 2024-02-01 四 | 3.86 | 3.86 | 3.82 | 3.90 | 3.77 | -1.04% | 1.41% | 227367 | 8703万 | 61.51 | 61.51 | 6.89 | 52 | 楚天高速 | 2024-01-31 三 | 3.96 | 3.97 | 3.86 | 3.99 | 3.85 | -2.77% | 1.47% | 236067 | 9228万 | 62.15 | 62.15 | 6.96 | 53 | 楚天高速 | 2024-01-30 二 | 4.02 | 4.04 | 3.97 | 4.07 | 3.95 | -1.73% | 0.93% | 150248 | 6022万 | 63.92 | 63.92 | 7.16 | 54 | 楚天高速 | 2024-01-29 一 | 4.04 | 4.04 | 4.04 | 4.09 | 4.01 | 0.00% | 1.31% | 210725 | 8541万 | 65.05 | 65.05 | 7.29 | 55 | 楚天高速 | 2024-01-26 五 | 3.96 | 3.94 | 4.04 | 4.05 | 3.95 | 2.54% | 1.62% | 260640 | 10468万 | 65.05 | 65.05 | 7.29 | 56 | 楚天高速 | 2024-01-25 四 | 3.82 | 3.82 | 3.94 | 3.96 | 3.81 | 3.14% | 1.39% | 224252 | 8748万 | 63.44 | 63.44 | 7.11 | 57 | 楚天高速 | 2024-01-24 三 | 3.69 | 3.69 | 3.82 | 3.83 | 3.66 | 3.52% | 1.37% | 221383 | 8284万 | 61.51 | 61.51 | 6.89 | 58 | 楚天高速 | 2024-01-23 二 | 3.67 | 3.68 | 3.69 | 3.71 | 3.58 | 0.27% | 1.25% | 201613 | 7343万 | 59.41 | 59.41 | 6.65 | 59 | 楚天高速 | 2024-01-22 一 | 3.85 | 3.85 | 3.68 | 3.86 | 3.63 | -4.42% | 1.29% | 207569 | 7778万 | 59.25 | 59.25 | 6.64 | 60 | 楚天高速 | 2024-01-19 五 | 3.89 | 3.90 | 3.85 | 3.92 | 3.84 | -1.28% | 0.61% | 98318 | 3814万 | 61.99 | 61.99 | 6.94 | 61 | 楚天高速 | 2024-01-18 四 | 3.95 | 3.97 | 3.90 | 3.96 | 3.79 | -1.76% | 1.26% | 203368 | 7866万 | 62.79 | 62.79 | 7.03 | 62 | 楚天高速 | 2024-01-17 三 | 4.00 | 4.01 | 3.97 | 4.03 | 3.97 | -1.00% | 0.73% | 118023 | 4730万 | 63.92 | 63.92 | 7.16 | 63 | 楚天高速 | 2024-01-16 二 | 4.04 | 4.03 | 4.01 | 4.05 | 3.96 | -0.50% | 0.72% | 115205 | 4600万 | 64.57 | 64.57 | 7.23 | 64 | 楚天高速 | 2024-01-15 一 | 3.98 | 3.98 | 4.03 | 4.03 | 3.96 | 1.26% | 0.68% | 109349 | 4385万 | 64.89 | 64.89 | 7.27 | 65 | 楚天高速 | 2024-01-12 五 | 3.95 | 3.96 | 3.98 | 4.02 | 3.95 | 0.51% | 0.69% | 110629 | 4417万 | 64.08 | 64.08 | 7.18 | 66 | 楚天高速 | 2024-01-11 四 | 4.00 | 3.99 | 3.96 | 4.00 | 3.94 | -0.75% | 0.84% | 135781 | 5382万 | 63.76 | 63.76 | 7.14 | 67 | 楚天高速 | 2024-01-10 三 | 4.03 | 4.03 | 3.99 | 4.06 | 3.99 | -0.99% | 0.58% | 93813 | 3764万 | 64.24 | 64.24 | 7.2 | 68 | 楚天高速 | 2024-01-09 二 | 3.95 | 3.94 | 4.03 | 4.06 | 3.92 | 2.28% | 1.00% | 161529 | 6461万 | 64.89 | 64.89 | 7.27 | 69 | 楚天高速 | 2024-01-08 一 | 4.00 | 4.00 | 3.94 | 4.01 | 3.93 | -1.50% | 0.88% | 142246 | 5640万 | 63.44 | 63.44 | 7.11 | 70 | 楚天高速 | 2024-01-05 五 | 4.02 | 4.02 | 4.00 | 4.05 | 3.98 | -0.50% | 0.92% | 148935 | 5974万 | 64.4 | 64.4 | 7.21 | 71 | 楚天高速 | 2024-01-04 四 | 3.96 | 3.97 | 4.02 | 4.03 | 3.95 | 1.26% | 1.40% | 224960 | 8999万 | 64.73 | 64.73 | 7.25 | 72 | 楚天高速 | 2024-01-03 三 | 3.90 | 3.91 | 3.97 | 3.98 | 3.90 | 1.53% | 0.98% | 157224 | 6209万 | 63.92 | 63.92 | 7.16 | 73 | 楚天高速 | 2024-01-02 二 | 3.83 | 3.82 | 3.91 | 3.95 | 3.82 | 2.36% | 1.49% | 240182 | 9355万 | 62.96 | 62.96 | 7.05 | 74 | 楚天高速 | 2023-12-29 五 | 3.83 | 3.83 | 3.82 | 3.84 | 3.79 | -0.26% | 0.80% | 128607 | 4903万 | 61.51 | 61.51 | 6.89 | 75 | 楚天高速 | 2023-12-28 四 | 3.85 | 3.86 | 3.83 | 3.87 | 3.81 | -0.78% | 1.14% | 182750 | 7014万 | 61.67 | 61.67 | 6.91 | 76 | 楚天高速 | 2023-12-27 三 | 3.83 | 3.83 | 3.86 | 3.87 | 3.81 | 0.78% | 0.63% | 100850 | 3865万 | 62.15 | 62.15 | 6.96 | 77 | 楚天高速 | 2023-12-26 二 | 3.88 | 3.88 | 3.83 | 3.90 | 3.80 | -1.29% | 0.80% | 129172 | 4976万 | 61.67 | 61.67 | 6.91 | 78 | 楚天高速 | 2023-12-25 一 | 3.94 | 3.95 | 3.88 | 3.94 | 3.84 | -1.77% | 0.94% | 150574 | 5841万 | 62.47 | 62.47 | 7 | 79 | 楚天高速 | 2023-12-22 五 | 3.95 | 3.97 | 3.95 | 4.03 | 3.94 | -0.50% | 0.85% | 136492 | 5438万 | 63.6 | 63.6 | 7.12 | 80 | 楚天高速 | 2023-12-21 四 | 3.95 | 3.95 | 3.97 | 3.97 | 3.88 | 0.51% | 0.85% | 136665 | 5371万 | 63.92 | 63.92 | 7.16 | 81 | 楚天高速 | 2023-12-20 三 | 3.97 | 3.97 | 3.95 | 4.01 | 3.95 | -0.50% | 0.70% | 111998 | 4464万 | 63.6 | 63.6 | 7.12 | 82 | 楚天高速 | 2023-12-19 二 | 4.00 | 4.01 | 3.97 | 4.02 | 3.92 | -1.00% | 0.76% | 122506 | 4863万 | 63.92 | 63.92 | 7.16 | 83 | 楚天高速 | 2023-12-18 一 | 4.01 | 4.01 | 4.01 | 4.05 | 4.00 | 0.00% | 0.73% | 117111 | 4707万 | 64.57 | 64.57 | 7.23 | 84 | 楚天高速 | 2023-12-15 五 | 4.05 | 4.05 | 4.01 | 4.07 | 4.00 | -0.99% | 0.73% | 117334 | 4727万 | 64.57 | 64.57 | 7.23 | 85 | 楚天高速 | 2023-12-14 四 | 4.03 | 4.03 | 4.05 | 4.07 | 4.01 | 0.50% | 0.71% | 114462 | 4628万 | 65.21 | 65.21 | 7.3 | 86 | 楚天高速 | 2023-12-13 三 | 4.02 | 4.03 | 4.03 | 4.07 | 4.02 | 0.00% | 0.77% | 123440 | 4986万 | 64.89 | 64.89 | 7.27 | 87 | 楚天高速 | 2023-12-12 二 | 3.97 | 3.98 | 4.03 | 4.03 | 3.96 | 1.26% | 0.73% | 118122 | 4718万 | 64.89 | 64.89 | 7.27 | 88 | 楚天高速 | 2023-12-11 一 | 3.98 | 4.00 | 3.98 | 3.99 | 3.91 | -0.50% | 1.35% | 218021 | 8624万 | 64.08 | 64.08 | 7.18 | 89 | 楚天高速 | 2023-12-08 五 | 4.01 | 4.02 | 4.00 | 4.02 | 3.97 | -0.50% | 1.46% | 235025 | 9385万 | 64.4 | 64.4 | 7.21 | 90 | 楚天高速 | 2023-12-07 四 | 4.04 | 4.03 | 4.02 | 4.05 | 3.99 | -0.25% | 1.14% | 182840 | 7348万 | 64.73 | 64.73 | 7.25 | 91 | 楚天高速 | 2023-12-06 三 | 4.01 | 4.02 | 4.03 | 4.05 | 3.98 | 0.25% | 0.98% | 158140 | 6352万 | 64.89 | 64.89 | 7.27 | 92 | 楚天高速 | 2023-12-05 二 | 4.06 | 4.06 | 4.02 | 4.06 | 4.00 | -0.99% | 0.89% | 143101 | 5780万 | 64.73 | 64.73 | 7.25 | 93 | 楚天高速 | 2023-12-04 一 | 4.01 | 4.00 | 4.06 | 4.06 | 4.01 | 1.50% | 0.95% | 153533 | 6196万 | 65.37 | 65.37 | 7.32 | 94 | 楚天高速 | 2023-12-01 五 | 3.96 | 3.96 | 4.00 | 4.02 | 3.94 | 1.01% | 0.81% | 130370 | 5203万 | 64.4 | 64.4 | 7.21 | 95 | 楚天高速 | 2023-11-30 四 | 3.94 | 3.93 | 3.96 | 3.97 | 3.92 | 0.76% | 0.53% | 85978 | 3397万 | 63.76 | 63.76 | 7.14 | 96 | 楚天高速 | 2023-11-29 三 | 3.95 | 3.96 | 3.93 | 3.98 | 3.93 | -0.76% | 0.45% | 71940 | 2842万 | 63.28 | 63.28 | 7.09 | 97 | 楚天高速 | 2023-11-28 二 | 3.94 | 3.95 | 3.96 | 3.96 | 3.92 | 0.25% | 0.50% | 80708 | 3185万 | 63.76 | 63.76 | 7.14 | 98 | 楚天高速 | 2023-11-24 五 | 3.94 | 3.95 | 3.98 | 3.99 | 3.94 | 0.76% | 0.81% | 130889 | 5190万 | 64.08 | 64.08 | 7.18 | 99 | 楚天高速 | 2023-11-23 四 | 3.92 | 3.93 | 3.95 | 3.96 | 3.90 | 0.51% | 0.64% | 102652 | 4037万 | 63.6 | 63.6 | 7.12 | 100 | 楚天高速 | 2023-11-22 三 | 3.90 | 3.89 | 3.93 | 3.94 | 3.89 | 1.03% | 0.73% | 117682 | 4615万 | 63.28 | 63.28 | 7.09 | 101 | 楚天高速 | 2023-11-21 二 | 3.89 | 3.88 | 3.89 | 3.94 | 3.88 | 0.26% | 0.83% | 134400 | 5255万 | 62.63 | 62.63 | 7.02 | 102 | 楚天高速 | 2023-11-20 一 | 3.85 | 3.86 | 3.88 | 3.89 | 3.85 | 0.52% | 0.54% | 86777 | 3361万 | 62.47 | 62.47 | 7 | 103 | 楚天高速 | 2023-11-17 五 | 3.87 | 3.87 | 3.86 | 3.87 | 3.84 | -0.26% | 0.39% | 63326 | 2443万 | 62.15 | 62.15 | 6.96 | 104 | 楚天高速 | 2023-11-16 四 | 3.87 | 3.87 | 3.87 | 3.89 | 3.85 | 0.00% | 0.44% | 70779 | 2738万 | 62.31 | 62.31 | 6.98 | 105 | 楚天高速 | 2023-11-15 三 | 3.90 | 3.89 | 3.87 | 3.91 | 3.85 | -0.51% | 0.56% | 89956 | 3490万 | 62.31 | 62.31 | 6.98 | 106 | 楚天高速 | 2023-11-14 二 | 3.89 | 3.89 | 3.89 | 3.91 | 3.87 | 0.00% | 0.47% | 75614 | 2940万 | 62.63 | 62.63 | 7.02 | 107 | 楚天高速 | 2023-11-13 一 | 3.89 | 3.88 | 3.89 | 3.91 | 3.86 | 0.26% | 0.53% | 85707 | 3331万 | 62.63 | 62.63 | 7.02 | 108 | 楚天高速 | 2023-11-10 五 | 3.86 | 3.86 | 3.88 | 3.89 | 3.83 | 0.52% | 0.69% | 110329 | 4259万 | 62.47 | 62.47 | 7 | 109 | 楚天高速 | 2023-11-09 四 | 3.84 | 3.85 | 3.86 | 3.88 | 3.84 | 0.26% | 0.47% | 75471 | 2915万 | 62.15 | 62.15 | 6.96 | 110 | 楚天高速 | 2023-11-08 三 | 3.87 | 3.87 | 3.85 | 3.88 | 3.83 | -0.52% | 0.48% | 77128 | 2976万 | 61.99 | 61.99 | 6.94 | 111 | 楚天高速 | 2023-11-07 二 | 3.86 | 3.87 | 3.87 | 3.88 | 3.83 | 0.00% | 0.64% | 103377 | 3988万 | 62.31 | 62.31 | 6.98 | 112 | 楚天高速 | 2023-11-06 一 | 3.84 | 3.85 | 3.87 | 3.87 | 3.83 | 0.52% | 0.81% | 130053 | 5013万 | 62.31 | 62.31 | 6.98 | 113 | 楚天高速 | 2023-11-03 五 | 3.88 | 3.90 | 3.85 | 3.91 | 3.84 | -1.28% | 0.95% | 152457 | 5898万 | 61.99 | 61.99 | 6.94 | 114 | 楚天高速 | 2023-11-02 四 | 3.87 | 3.88 | 3.90 | 3.92 | 3.86 | 0.52% | 0.77% | 123916 | 4822万 | 62.79 | 62.79 | 7.03 | 115 | 楚天高速 | 2023-11-01 三 | 3.88 | 3.89 | 3.88 | 3.91 | 3.86 | -0.26% | 0.54% | 86761 | 3367万 | 62.47 | 62.47 | 7 | 116 | 楚天高速 | 2023-10-31 二 | 3.90 | 3.88 | 3.89 | 3.90 | 3.86 | 0.26% | 0.66% | 106878 | 4154万 | 62.63 | 62.63 | 7.02 | 117 | 楚天高速 | 2023-10-30 一 | 3.93 | 3.92 | 3.88 | 3.96 | 3.87 | -1.02% | 1.01% | 162122 | 6321万 | 62.47 | 62.47 | 7 | 118 | 楚天高速 | 2023-10-27 五 | 3.87 | 3.86 | 3.92 | 3.96 | 3.84 | 1.55% | 1.22% | 195900 | 7674万 | 63.12 | 63.12 | 7.07 | 119 | 楚天高速 | 2023-10-26 四 | 3.82 | 3.81 | 3.86 | 3.87 | 3.78 | 1.31% | 1.10% | 177148 | 6781万 | 62.15 | 62.15 | 6.96 | 120 | 楚天高速 | 2023-10-25 三 | 3.71 | 3.71 | 3.81 | 3.82 | 3.71 | 2.70% | 1.04% | 167687 | 6334万 | 61.35 | 61.35 | 6.87 | 121 | 楚天高速 | 2023-10-24 二 | 3.61 | 3.60 | 3.71 | 3.72 | 3.61 | 3.06% | 0.97% | 156536 | 5758万 | 59.74 | 59.74 | 6.89 | 122 | 楚天高速 | 2023-10-20 五 | 3.67 | 3.68 | 3.67 | 3.70 | 3.66 | -0.27% | 0.59% | 95681 | 3517万 | 59.09 | 59.09 | 6.81 | 123 | 楚天高速 | 2023-10-19 四 | 3.71 | 3.73 | 3.68 | 3.75 | 3.68 | -1.34% | 0.70% | 112256 | 4156万 | 59.25 | 59.25 | 6.83 | 124 | 楚天高速 | 2023-10-18 三 | 3.82 | 3.81 | 3.73 | 3.82 | 3.73 | -2.10% | 0.67% | 108607 | 4082万 | 60.06 | 60.06 | 6.92 | 125 | 楚天高速 | 2023-10-17 二 | 3.80 | 3.81 | 3.81 | 3.84 | 3.79 | 0.00% | 0.50% | 80907 | 3082万 | 61.35 | 61.35 | 7.07 | 126 | 楚天高速 | 2023-10-16 一 | 3.77 | 3.78 | 3.81 | 3.83 | 3.77 | 0.79% | 0.56% | 90314 | 3432万 | 61.35 | 61.35 | 7.07 | 127 | 楚天高速 | 2023-10-13 五 | 3.82 | 3.84 | 3.78 | 3.83 | 3.77 | -1.56% | 0.50% | 80461 | 3055万 | 60.86 | 60.86 | 7.02 | 128 | 楚天高速 | 2023-10-12 四 | 3.80 | 3.80 | 3.84 | 3.86 | 3.80 | 1.05% | 0.58% | 94175 | 3613万 | 61.83 | 61.83 | 7.13 | 129 | 楚天高速 | 2023-10-11 三 | 3.85 | 3.83 | 3.80 | 3.86 | 3.78 | -0.78% | 0.67% | 108305 | 4130万 | 61.18 | 61.18 | 7.05 | 130 | 楚天高速 | 2023-10-10 二 | 3.90 | 3.89 | 3.83 | 3.92 | 3.82 | -1.54% | 0.69% | 110469 | 4253万 | 61.67 | 61.67 | 7.11 | 131 | 楚天高速 | 2023-10-09 一 | 3.95 | 3.95 | 3.89 | 3.95 | 3.85 | -1.52% | 0.64% | 103305 | 4013万 | 62.63 | 62.63 | 7.22 | 132 | 楚天高速 | 2023-09-28 四 | 3.94 | 3.93 | 3.95 | 3.95 | 3.91 | 0.51% | 0.63% | 101157 | 3977万 | 63.6 | 63.6 | 7.33 | 133 | 楚天高速 | 2023-09-27 三 | 3.99 | 3.98 | 3.93 | 3.99 | 3.92 | -1.26% | 0.67% | 107590 | 4246万 | 63.28 | 63.28 | 7.3 | 134 | 楚天高速 | 2023-09-26 二 | 3.98 | 3.98 | 3.98 | 4.00 | 3.95 | 0.00% | 0.64% | 103527 | 4121万 | 64.08 | 64.08 | 7.39 | 135 | 楚天高速 | 2023-09-25 一 | 3.96 | 3.96 | 3.98 | 4.00 | 3.92 | 0.51% | 0.74% | 119313 | 4742万 | 64.08 | 64.08 | 7.39 | 136 | 楚天高速 | 2023-09-22 五 | 3.98 | 3.99 | 3.96 | 3.99 | 3.94 | -0.75% | 0.85% | 137579 | 5454万 | 63.76 | 63.76 | 7.35 | 137 | 楚天高速 | 2023-09-21 四 | 3.97 | 3.98 | 3.99 | 4.02 | 3.95 | 0.25% | 0.93% | 149212 | 5951万 | 64.24 | 64.24 | 7.41 | 138 | 楚天高速 | 2023-09-20 三 | 3.99 | 4.01 | 3.98 | 4.00 | 3.94 | -0.75% | 0.97% | 155815 | 6189万 | 64.08 | 64.08 | 7.39 | 139 | 楚天高速 | 2023-09-19 二 | 3.92 | 3.93 | 4.01 | 4.04 | 3.91 | 2.04% | 1.81% | 291561 | 11640万 | 64.57 | 64.57 | 7.44 | 140 | 楚天高速 | 2023-09-18 一 | 3.96 | 3.96 | 3.93 | 3.97 | 3.87 | -0.76% | 1.04% | 167978 | 6565万 | 63.28 | 63.28 | 7.3 | 141 | 楚天高速 | 2023-09-15 五 | 3.90 | 3.91 | 3.96 | 4.02 | 3.89 | 1.28% | 1.49% | 240330 | 9515万 | 63.76 | 63.76 | 7.35 | 142 | 楚天高速 | 2023-09-14 四 | 3.85 | 3.86 | 3.91 | 3.92 | 3.84 | 1.30% | 1.17% | 187945 | 7328万 | 62.96 | 62.96 | 7.26 | 143 | 楚天高速 | 2023-09-13 三 | 3.83 | 3.84 | 3.86 | 3.88 | 3.82 | 0.52% | 0.81% | 129917 | 5002万 | 62.15 | 62.15 | 7.17 | 144 | 楚天高速 | 2023-09-12 二 | 3.86 | 3.86 | 3.84 | 3.87 | 3.82 | -0.52% | 0.63% | 101756 | 3911万 | 61.83 | 61.83 | 7.13 | 145 | 楚天高速 | 2023-09-11 一 | 3.79 | 3.78 | 3.86 | 3.87 | 3.78 | 2.12% | 1.11% | 178784 | 6854万 | 62.15 | 62.15 | 7.17 | 146 | 楚天高速 | 2023-09-08 五 | 3.74 | 3.74 | 3.78 | 3.82 | 3.72 | 1.07% | 1.39% | 224353 | 8473万 | 60.86 | 60.86 | 7.02 | 147 | 楚天高速 | 2023-09-07 四 | 3.74 | 3.74 | 3.74 | 3.78 | 3.73 | 0.00% | 0.77% | 123522 | 4642万 | 60.22 | 60.22 | 6.94 | 148 | 楚天高速 | 2023-09-06 三 | 3.78 | 3.78 | 3.74 | 3.78 | 3.73 | -1.06% | 0.69% | 111368 | 4179万 | 60.22 | 60.22 | 6.94 | 149 | 楚天高速 | 2023-09-05 二 | 3.84 | 3.85 | 3.78 | 3.85 | 3.76 | -1.82% | 1.25% | 200603 | 7586万 | 60.86 | 60.86 | 7.02 | 150 | 楚天高速 | 2023-09-04 一 | 3.73 | 3.72 | 3.85 | 3.87 | 3.73 | 3.49% | 1.90% | 305611 | 11677万 | 61.99 | 61.99 | 7.15 | 151 | 楚天高速 | 2023-09-01 五 | 3.70 | 3.69 | 3.72 | 3.74 | 3.69 | 0.81% | 1.29% | 207019 | 7688万 | 59.9 | 59.9 | 6.91 | 152 | 楚天高速 | 2023-08-31 四 | 3.79 | 3.80 | 3.69 | 3.79 | 3.68 | -2.89% | 1.86% | 299755 | 11137万 | 59.41 | 59.41 | 6.85 | 153 | 楚天高速 | 2023-08-30 三 | 4.04 | 4.06 | 3.80 | 4.04 | 3.78 | -6.40% | 3.28% | 528869 | 20580万 | 61.18 | 61.18 | 7.05 | 154 | 楚天高速 | 2023-08-29 二 | 4.08 | 4.09 | 4.06 | 4.09 | 3.97 | -0.73% | 1.54% | 248625 | 10038万 | 65.37 | 65.37 | 7.88 | 155 | 楚天高速 | 2023-08-28 一 | 4.19 | 4.01 | 4.09 | 4.24 | 4.06 | 2.00% | 1.65% | 266109 | 11015万 | 65.85 | 65.85 | 7.94 | 156 | 楚天高速 | 2023-08-25 五 | 3.96 | 3.96 | 4.01 | 4.09 | 3.94 | 1.26% | 0.96% | 153836 | 6190万 | 64.57 | 64.57 | 7.79 | 157 | 楚天高速 | 2023-08-23 三 | 4.07 | 4.08 | 4.05 | 4.09 | 4.03 | -0.74% | 0.56% | 90710 | 3684万 | 65.21 | 65.21 | 7.86 | 158 | 楚天高速 | 2023-08-22 二 | 4.06 | 4.06 | 4.08 | 4.09 | 4.02 | 0.49% | 0.71% | 114050 | 4612万 | 65.69 | 65.69 | 7.92 |
|
行情刷新 | 流通股东
|