| 股票名称 | 代码 600057 | 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 | 厦门象屿 | 2024-04-26 五 | 6.85 | 6.89 | 6.90 | 6.96 | 6.83 | 0.15% | 0.68% | 146802 | 10127万 | 149.39 | 157.06 | 9.98 | 2 | 厦门象屿 | 2024-04-25 四 | 6.85 | 6.86 | 6.89 | 6.92 | 6.75 | 0.44% | 0.64% | 138428 | 9475万 | 149.17 | 156.83 | 9.96 | 3 | 厦门象屿 | 2024-04-24 三 | 6.91 | 6.85 | 6.86 | 6.92 | 6.63 | 0.15% | 0.70% | 152052 | 10304万 | 148.53 | 156.15 | 9.92 | 4 | 厦门象屿 | 2024-04-23 二 | 6.93 | 6.97 | 6.85 | 6.98 | 6.78 | -1.72% | 0.61% | 133153 | 9131万 | 148.31 | 155.92 | 9.67 | 5 | 厦门象屿 | 2024-04-22 一 | 7.02 | 7.06 | 6.97 | 7.11 | 6.94 | -1.27% | 0.70% | 151795 | 10651万 | 150.91 | 158.65 | 9.84 | 6 | 厦门象屿 | 2024-04-19 五 | 6.90 | 6.95 | 7.06 | 7.11 | 6.90 | 1.58% | 0.78% | 169132 | 11930万 | 152.86 | 160.7 | 9.97 | 7 | 厦门象屿 | 2024-04-18 四 | 6.97 | 7.04 | 6.95 | 7.14 | 6.93 | -1.28% | 0.72% | 156368 | 10935万 | 150.47 | 158.2 | 9.81 | 8 | 厦门象屿 | 2024-04-17 三 | 6.91 | 6.90 | 7.04 | 7.04 | 6.79 | 2.03% | 0.84% | 182058 | 12663万 | 152.42 | 160.25 | 9.94 | 9 | 厦门象屿 | 2024-04-16 二 | 6.97 | 7.02 | 6.90 | 7.10 | 6.88 | -1.71% | 1.04% | 225406 | 15699万 | 149.39 | 157.06 | 9.74 | 10 | 厦门象屿 | 2024-04-15 一 | 6.84 | 6.84 | 7.02 | 7.08 | 6.84 | 2.63% | 1.21% | 261564 | 18288万 | 151.99 | 159.79 | 9.91 | 11 | 厦门象屿 | 2024-04-12 五 | 6.75 | 6.76 | 6.84 | 6.90 | 6.73 | 1.18% | 0.53% | 115705 | 7889万 | 148.09 | 155.69 | 9.66 | 12 | 厦门象屿 | 2024-04-11 四 | 6.61 | 6.65 | 6.76 | 6.82 | 6.61 | 1.65% | 0.58% | 124928 | 8432万 | 146.36 | 153.87 | 9.54 | 13 | 厦门象屿 | 2024-04-10 三 | 6.65 | 6.64 | 6.65 | 6.74 | 6.59 | 0.15% | 0.48% | 102925 | 6849万 | 143.98 | 151.37 | 9.39 | 14 | 厦门象屿 | 2024-04-09 二 | 6.81 | 6.81 | 6.64 | 6.82 | 6.62 | -2.50% | 0.78% | 169913 | 11366万 | 143.76 | 151.14 | 9.37 | 15 | 厦门象屿 | 2024-04-08 一 | 6.83 | 6.83 | 6.81 | 6.90 | 6.74 | -0.29% | 0.79% | 172006 | 11774万 | 147.44 | 155.01 | 9.61 | 16 | 厦门象屿 | 2024-04-03 三 | 6.82 | 6.81 | 6.83 | 6.87 | 6.79 | 0.29% | 0.62% | 133535 | 9113万 | 147.88 | 155.47 | 9.64 | 17 | 厦门象屿 | 2024-04-02 二 | 6.70 | 6.70 | 6.81 | 6.81 | 6.66 | 1.64% | 0.67% | 144061 | 9749万 | 147.44 | 155.01 | 9.61 | 18 | 厦门象屿 | 2024-04-01 一 | 6.63 | 6.62 | 6.70 | 6.70 | 6.63 | 1.21% | 0.55% | 119680 | 7990万 | 145.06 | 152.51 | 9.46 | 19 | 厦门象屿 | 2024-03-29 五 | 6.54 | 6.53 | 6.62 | 6.62 | 6.51 | 1.38% | 0.40% | 85937 | 5654万 | 143.33 | 150.69 | 9.34 | 20 | 厦门象屿 | 2024-03-28 四 | 6.48 | 6.49 | 6.53 | 6.57 | 6.45 | 0.62% | 0.39% | 83763 | 5455万 | 141.38 | 148.64 | 9.22 | 21 | 厦门象屿 | 2024-03-27 三 | 6.58 | 6.59 | 6.49 | 6.64 | 6.48 | -1.52% | 0.46% | 100078 | 6555万 | 140.51 | 147.73 | 9.16 | 22 | 厦门象屿 | 2024-03-26 二 | 6.47 | 6.45 | 6.59 | 6.63 | 6.45 | 2.17% | 0.51% | 110251 | 7195万 | 142.68 | 150 | 9.3 | 23 | 厦门象屿 | 2024-03-25 一 | 6.52 | 6.55 | 6.45 | 6.58 | 6.45 | -1.53% | 0.50% | 108026 | 7049万 | 139.65 | 146.82 | 9.1 | 24 | 厦门象屿 | 2024-03-22 五 | 6.61 | 6.63 | 6.55 | 6.63 | 6.50 | -1.21% | 0.40% | 86752 | 5691万 | 141.29 | 148.57 | 9.21 | 25 | 厦门象屿 | 2024-03-21 四 | 6.65 | 6.64 | 6.63 | 6.66 | 6.60 | -0.15% | 0.30% | 64435 | 4271万 | 143.01 | 150.38 | 9.33 | 26 | 厦门象屿 | 2024-03-20 三 | 6.62 | 6.62 | 6.64 | 6.65 | 6.56 | 0.30% | 0.40% | 85276 | 5632万 | 143.23 | 150.61 | 9.34 | 27 | 厦门象屿 | 2024-03-19 二 | 6.66 | 6.67 | 6.62 | 6.68 | 6.61 | -0.75% | 0.38% | 80950 | 5374万 | 142.8 | 150.16 | 9.31 | 28 | 厦门象屿 | 2024-03-18 一 | 6.63 | 6.63 | 6.67 | 6.68 | 6.62 | 0.60% | 0.48% | 103314 | 6878万 | 143.88 | 151.29 | 9.38 | 29 | 厦门象屿 | 2024-03-15 五 | 6.61 | 6.62 | 6.63 | 6.65 | 6.57 | 0.15% | 0.40% | 85363 | 5632万 | 143.01 | 150.38 | 9.33 | 30 | 厦门象屿 | 2024-03-14 四 | 6.61 | 6.60 | 6.62 | 6.71 | 6.58 | 0.30% | 0.51% | 110643 | 7362万 | 142.8 | 150.16 | 9.31 | 31 | 厦门象屿 | 2024-03-08 五 | 6.66 | 6.66 | 6.67 | 6.69 | 6.61 | 0.15% | 0.35% | 75609 | 5027万 | 143.88 | 151.29 | 9.38 | 32 | 厦门象屿 | 2024-03-07 四 | 6.69 | 6.68 | 6.66 | 6.74 | 6.66 | -0.30% | 0.41% | 87639 | 5863万 | 143.66 | 151.06 | 9.37 | 33 | 厦门象屿 | 2024-03-06 三 | 6.67 | 6.69 | 6.68 | 6.76 | 6.65 | -0.15% | 0.40% | 85682 | 5746万 | 144.09 | 151.52 | 9.4 | 34 | 厦门象屿 | 2024-03-05 二 | 6.73 | 6.77 | 6.69 | 6.78 | 6.64 | -1.18% | 0.66% | 142792 | 9572万 | 144.31 | 151.74 | 9.41 | 35 | 厦门象屿 | 2024-03-04 一 | 6.83 | 6.82 | 6.77 | 6.83 | 6.73 | -0.73% | 0.48% | 102742 | 6941万 | 146.03 | 153.56 | 9.52 | 36 | 厦门象屿 | 2024-03-01 五 | 6.83 | 6.83 | 6.82 | 6.85 | 6.73 | -0.15% | 0.59% | 126593 | 8595万 | 147.11 | 154.69 | 9.59 | 37 | 厦门象屿 | 2024-02-29 四 | 6.75 | 6.76 | 6.83 | 6.87 | 6.72 | 1.04% | 0.57% | 122731 | 8343万 | 147.33 | 154.92 | 9.61 | 38 | 厦门象屿 | 2024-02-28 三 | 6.90 | 6.88 | 6.76 | 6.94 | 6.75 | -1.74% | 0.77% | 166695 | 11434万 | 145.82 | 153.33 | 9.51 | 39 | 厦门象屿 | 2024-02-27 二 | 6.78 | 6.78 | 6.88 | 6.90 | 6.72 | 1.47% | 0.81% | 174178 | 11931万 | 148.41 | 156.05 | 9.68 | 40 | 厦门象屿 | 2024-02-26 一 | 6.84 | 6.84 | 6.78 | 6.90 | 6.77 | -0.88% | 0.66% | 143282 | 9762万 | 146.25 | 153.78 | 9.54 | 41 | 厦门象屿 | 2024-02-23 五 | 6.86 | 6.84 | 6.84 | 6.87 | 6.76 | 0.00% | 0.54% | 116734 | 7948万 | 147.54 | 155.15 | 9.62 | 42 | 厦门象屿 | 2024-02-22 四 | 6.85 | 6.86 | 6.84 | 6.92 | 6.78 | -0.29% | 0.56% | 120271 | 8213万 | 147.54 | 155.15 | 9.62 | 43 | 厦门象屿 | 2024-02-21 三 | 6.81 | 6.81 | 6.86 | 7.01 | 6.77 | 0.73% | 0.96% | 207999 | 14403万 | 147.98 | 155.6 | 9.65 | 44 | 厦门象屿 | 2024-02-20 二 | 6.73 | 6.74 | 6.81 | 6.83 | 6.67 | 1.04% | 0.59% | 128082 | 8672万 | 146.9 | 154.46 | 9.58 | 45 | 厦门象屿 | 2024-02-19 一 | 6.86 | 6.81 | 6.74 | 6.88 | 6.65 | -1.03% | 0.94% | 202071 | 13623万 | 145.39 | 152.88 | 9.48 | 46 | 厦门象屿 | 2024-02-08 四 | 6.76 | 6.75 | 6.81 | 6.99 | 6.72 | 0.89% | 1.20% | 258205 | 17805万 | 146.9 | 154.46 | 9.58 | 47 | 厦门象屿 | 2024-02-07 三 | 6.51 | 6.50 | 6.75 | 6.75 | 6.46 | 3.85% | 1.09% | 234658 | 15656万 | 145.6 | 153.1 | 9.49 | 48 | 厦门象屿 | 2024-02-06 二 | 6.02 | 6.10 | 6.50 | 6.55 | 6.01 | 6.56% | 0.93% | 200462 | 12719万 | 140.21 | 147.43 | 9.14 | 49 | 厦门象屿 | 2024-02-05 一 | 6.34 | 6.33 | 6.10 | 6.36 | 6.05 | -3.63% | 1.09% | 235793 | 14637万 | 131.58 | 138.36 | 8.58 | 50 | 厦门象屿 | 2024-02-02 五 | 6.35 | 6.36 | 6.33 | 6.49 | 6.18 | -0.47% | 0.89% | 192053 | 12232万 | 136.54 | 143.58 | 8.9 | 51 | 厦门象屿 | 2024-02-01 四 | 6.33 | 6.37 | 6.36 | 6.53 | 6.31 | -0.16% | 0.54% | 116009 | 7419万 | 136.85 | 144.26 | 8.95 | 52 | 厦门象屿 | 2024-01-31 三 | 6.55 | 6.54 | 6.37 | 6.60 | 6.36 | -2.60% | 0.71% | 152124 | 9834万 | 137.06 | 144.48 | 8.96 | 53 | 厦门象屿 | 2024-01-30 二 | 6.63 | 6.64 | 6.54 | 6.70 | 6.51 | -1.51% | 0.62% | 134073 | 8885万 | 140.72 | 148.34 | 9.2 | 54 | 厦门象屿 | 2024-01-29 一 | 6.73 | 6.71 | 6.64 | 6.80 | 6.63 | -1.04% | 0.64% | 136792 | 9155万 | 142.87 | 150.61 | 9.34 | 55 | 厦门象屿 | 2024-01-26 五 | 6.55 | 6.55 | 6.71 | 6.76 | 6.54 | 2.44% | 0.86% | 186023 | 12407万 | 144.38 | 152.2 | 9.44 | 56 | 厦门象屿 | 2024-01-25 四 | 6.33 | 6.33 | 6.55 | 6.56 | 6.32 | 3.48% | 0.68% | 147011 | 9482万 | 140.94 | 148.57 | 9.21 | 57 | 厦门象屿 | 2024-01-24 三 | 6.18 | 6.18 | 6.33 | 6.35 | 6.06 | 2.43% | 0.47% | 101675 | 6313万 | 136.2 | 143.58 | 8.9 | 58 | 厦门象屿 | 2024-01-23 二 | 6.07 | 6.07 | 6.18 | 6.20 | 5.94 | 1.81% | 0.54% | 116076 | 7055万 | 132.98 | 140.18 | 8.69 | 59 | 厦门象屿 | 2024-01-22 一 | 6.45 | 6.45 | 6.07 | 6.47 | 5.97 | -5.89% | 1.01% | 217600 | 13462万 | 130.61 | 137.68 | 8.54 | 60 | 厦门象屿 | 2024-01-19 五 | 6.47 | 6.51 | 6.45 | 6.55 | 6.42 | -0.92% | 0.29% | 61809 | 4007万 | 138.79 | 146.3 | 9.07 | 61 | 厦门象屿 | 2024-01-18 四 | 6.56 | 6.57 | 6.51 | 6.60 | 6.33 | -0.91% | 0.73% | 156976 | 10094万 | 140.08 | 147.66 | 9.16 | 62 | 厦门象屿 | 2024-01-17 三 | 6.71 | 6.72 | 6.57 | 6.74 | 6.57 | -2.23% | 0.42% | 90539 | 6039万 | 141.37 | 149.02 | 9.24 | 63 | 厦门象屿 | 2024-01-16 二 | 6.69 | 6.69 | 6.72 | 6.78 | 6.67 | 0.45% | 0.45% | 96459 | 6478万 | 144.6 | 152.42 | 9.45 | 64 | 厦门象屿 | 2024-01-15 一 | 6.65 | 6.69 | 6.69 | 6.72 | 6.64 | 0.00% | 0.47% | 100453 | 6715万 | 143.95 | 151.74 | 9.41 | 65 | 厦门象屿 | 2024-01-12 五 | 6.77 | 6.79 | 6.69 | 6.87 | 6.68 | -1.47% | 0.69% | 147542 | 9975万 | 143.95 | 151.74 | 9.41 | 66 | 厦门象屿 | 2024-01-11 四 | 6.88 | 6.87 | 6.79 | 6.90 | 6.78 | -1.16% | 0.65% | 140667 | 9585万 | 146.1 | 154.01 | 9.55 | 67 | 厦门象屿 | 2024-01-10 三 | 6.81 | 6.88 | 6.87 | 6.91 | 6.81 | -0.15% | 0.33% | 70861 | 4866万 | 147.82 | 155.83 | 9.66 | 68 | 厦门象屿 | 2024-01-09 二 | 6.81 | 6.81 | 6.88 | 6.93 | 6.76 | 1.03% | 0.59% | 127936 | 8766万 | 148.04 | 156.05 | 9.68 | 69 | 厦门象屿 | 2024-01-08 一 | 7.00 | 7.02 | 6.81 | 7.01 | 6.78 | -2.99% | 0.67% | 144924 | 9953万 | 146.53 | 154.46 | 9.58 | 70 | 厦门象屿 | 2024-01-05 五 | 6.88 | 6.88 | 7.02 | 7.13 | 6.83 | 2.03% | 1.25% | 268889 | 18894万 | 151.05 | 159.23 | 9.87 | 71 | 厦门象屿 | 2024-01-04 四 | 6.77 | 6.75 | 6.88 | 6.90 | 6.73 | 1.93% | 0.72% | 154057 | 10558万 | 148.04 | 156.05 | 9.68 | 72 | 厦门象屿 | 2024-01-03 三 | 6.72 | 6.72 | 6.75 | 6.77 | 6.70 | 0.45% | 0.43% | 91571 | 6169万 | 145.24 | 153.1 | 9.49 | 73 | 厦门象屿 | 2024-01-02 二 | 6.71 | 6.71 | 6.72 | 6.80 | 6.68 | 0.15% | 0.45% | 96723 | 6515万 | 144.6 | 152.42 | 9.45 | 74 | 厦门象屿 | 2023-12-29 五 | 6.63 | 6.67 | 6.71 | 6.74 | 6.62 | 0.60% | 0.40% | 86115 | 5750万 | 144.35 | 152.2 | 9.44 | 75 | 厦门象屿 | 2023-12-28 四 | 6.52 | 6.55 | 6.67 | 6.69 | 6.50 | 1.83% | 0.41% | 88658 | 5862万 | 143.49 | 151.29 | 9.38 | 76 | 厦门象屿 | 2023-12-27 三 | 6.50 | 6.50 | 6.55 | 6.56 | 6.46 | 0.77% | 0.28% | 60002 | 3908万 | 140.91 | 148.57 | 9.21 | 77 | 厦门象屿 | 2023-12-26 二 | 6.64 | 6.62 | 6.50 | 6.66 | 6.50 | -1.81% | 0.30% | 65235 | 4273万 | 139.83 | 147.43 | 9.14 | 78 | 厦门象屿 | 2023-12-25 一 | 6.64 | 6.67 | 6.62 | 6.65 | 6.59 | -0.75% | 0.46% | 99691 | 6593万 | 142.42 | 150.16 | 9.31 | 79 | 厦门象屿 | 2023-12-22 五 | 6.69 | 6.68 | 6.67 | 6.79 | 6.63 | -0.15% | 0.79% | 169571 | 11354万 | 143.49 | 151.29 | 9.38 | 80 | 厦门象屿 | 2023-12-21 四 | 6.62 | 6.67 | 6.68 | 6.70 | 6.62 | 0.15% | 0.36% | 78307 | 5219万 | 143.71 | 151.52 | 9.4 | 81 | 厦门象屿 | 2023-12-20 三 | 6.74 | 6.75 | 6.67 | 6.81 | 6.65 | -1.19% | 0.42% | 91132 | 6116万 | 143.49 | 151.29 | 9.38 | 82 | 厦门象屿 | 2023-12-19 二 | 6.73 | 6.73 | 6.75 | 6.77 | 6.68 | 0.30% | 0.42% | 91113 | 6115万 | 145.21 | 153.1 | 9.49 | 83 | 厦门象屿 | 2023-12-18 一 | 6.79 | 6.81 | 6.73 | 6.83 | 6.70 | -1.17% | 0.42% | 89504 | 6038万 | 144.78 | 152.65 | 9.47 | 84 | 厦门象屿 | 2023-12-15 五 | 6.90 | 6.89 | 6.81 | 6.91 | 6.76 | -1.16% | 0.50% | 107667 | 7332万 | 146.5 | 154.46 | 9.58 | 85 | 厦门象屿 | 2023-12-14 四 | 6.98 | 6.95 | 6.89 | 7.04 | 6.87 | -0.86% | 0.54% | 115103 | 7983万 | 148.22 | 156.28 | 9.69 | 86 | 厦门象屿 | 2023-12-13 三 | 7.00 | 7.02 | 6.95 | 7.06 | 6.94 | -1.00% | 0.61% | 130315 | 9113万 | 149.52 | 157.64 | 9.78 | 87 | 厦门象屿 | 2023-12-12 二 | 7.01 | 7.07 | 7.02 | 7.14 | 6.99 | -0.71% | 0.89% | 191263 | 13481万 | 151.02 | 159.23 | 9.87 | 88 | 厦门象屿 | 2023-12-11 一 | 6.85 | 6.78 | 7.07 | 7.09 | 6.63 | 4.28% | 1.34% | 289175 | 20004万 | 152.1 | 160.36 | 9.95 | 89 | 厦门象屿 | 2023-12-08 五 | 6.87 | 6.92 | 6.78 | 7.16 | 6.78 | -2.02% | 1.85% | 397121 | 27759万 | 145.86 | 153.78 | 9.54 | 90 | 厦门象屿 | 2023-12-07 四 | 6.82 | 6.80 | 6.92 | 6.99 | 6.77 | 1.76% | 1.29% | 276886 | 19116万 | 148.87 | 156.96 | 9.73 | 91 | 厦门象屿 | 2023-12-06 三 | 6.55 | 6.55 | 6.80 | 6.86 | 6.50 | 3.82% | 1.50% | 323267 | 21781万 | 146.29 | 154.24 | 9.57 | 92 | 厦门象屿 | 2023-12-05 二 | 6.67 | 6.69 | 6.55 | 6.68 | 6.53 | -2.09% | 0.52% | 111740 | 7394万 | 140.91 | 148.57 | 9.21 | 93 | 厦门象屿 | 2023-12-04 一 | 6.67 | 6.67 | 6.69 | 6.70 | 6.62 | 0.30% | 0.50% | 107116 | 7136万 | 143.92 | 151.74 | 9.41 | 94 | 厦门象屿 | 2023-12-01 五 | 6.63 | 6.62 | 6.67 | 6.76 | 6.61 | 0.76% | 0.78% | 166777 | 11140万 | 143.49 | 151.29 | 9.38 | 95 | 厦门象屿 | 2023-11-30 四 | 6.58 | 6.57 | 6.62 | 6.65 | 6.54 | 0.76% | 0.50% | 107116 | 7080万 | 142.42 | 150.16 | 9.31 | 96 | 厦门象屿 | 2023-11-29 三 | 6.55 | 6.61 | 6.57 | 6.60 | 6.52 | -0.61% | 0.53% | 113845 | 7463万 | 141.34 | 149.02 | 9.24 | 97 | 厦门象屿 | 2023-11-28 二 | 6.63 | 6.63 | 6.61 | 6.63 | 6.47 | -0.30% | 0.89% | 191760 | 12548万 | 142.2 | 149.93 | 9.3 | 98 | 厦门象屿 | 2023-11-24 五 | 6.54 | 6.55 | 6.57 | 6.59 | 6.53 | 0.31% | 0.36% | 77079 | 5058万 | 141.34 | 149.02 | 9.24 | 99 | 厦门象屿 | 2023-11-23 四 | 6.49 | 6.49 | 6.55 | 6.57 | 6.46 | 0.92% | 0.40% | 86401 | 5636万 | 140.91 | 148.57 | 9.21 | 100 | 厦门象屿 | 2023-11-22 三 | 6.53 | 6.53 | 6.49 | 6.55 | 6.49 | -0.61% | 0.35% | 75757 | 4938万 | 139.62 | 147.21 | 9.13 | 101 | 厦门象屿 | 2023-11-21 二 | 6.53 | 6.52 | 6.53 | 6.63 | 6.52 | 0.15% | 0.84% | 180531 | 11881万 | 140.48 | 148.11 | 9.19 | 102 | 厦门象屿 | 2023-11-20 一 | 6.50 | 6.50 | 6.52 | 6.54 | 6.47 | 0.31% | 0.35% | 75080 | 4885万 | 140.26 | 147.89 | 9.17 | 103 | 厦门象屿 | 2023-11-17 五 | 6.51 | 6.48 | 6.50 | 6.53 | 6.47 | 0.31% | 0.32% | 69858 | 4537万 | 139.83 | 147.43 | 9.14 | 104 | 厦门象屿 | 2023-11-16 四 | 6.52 | 6.53 | 6.48 | 6.54 | 6.48 | -0.77% | 0.39% | 84084 | 5463万 | 139.4 | 146.98 | 9.12 | 105 | 厦门象屿 | 2023-11-15 三 | 6.55 | 6.53 | 6.53 | 6.58 | 6.51 | 0.00% | 0.44% | 95018 | 6216万 | 140.48 | 148.11 | 9.19 | 106 | 厦门象屿 | 2023-11-14 二 | 6.57 | 6.56 | 6.53 | 6.59 | 6.50 | -0.46% | 0.35% | 74843 | 4889万 | 140.48 | 148.11 | 9.19 | 107 | 厦门象屿 | 2023-11-13 一 | 6.51 | 6.52 | 6.56 | 6.58 | 6.49 | 0.61% | 0.47% | 100138 | 6545万 | 141.13 | 148.79 | 9.23 | 108 | 厦门象屿 | 2023-11-10 五 | 6.53 | 6.51 | 6.52 | 6.54 | 6.44 | 0.15% | 0.43% | 92199 | 5981万 | 140.26 | 147.89 | 9.17 | 109 | 厦门象屿 | 2023-11-09 四 | 6.48 | 6.51 | 6.51 | 6.54 | 6.48 | 0.00% | 0.41% | 88232 | 5749万 | 140.05 | 147.66 | 9.16 | 110 | 厦门象屿 | 2023-11-08 三 | 6.49 | 6.52 | 6.51 | 6.53 | 6.48 | -0.15% | 0.50% | 106927 | 6950万 | 140.05 | 147.66 | 9.16 | 111 | 厦门象屿 | 2023-11-07 二 | 6.55 | 6.53 | 6.52 | 6.55 | 6.48 | -0.15% | 0.46% | 99364 | 6473万 | 140.26 | 147.89 | 9.17 | 112 | 厦门象屿 | 2023-11-06 一 | 6.47 | 6.47 | 6.53 | 6.55 | 6.46 | 0.93% | 0.59% | 127488 | 8305万 | 140.48 | 148.11 | 9.19 | 113 | 厦门象屿 | 2023-11-03 五 | 6.46 | 6.45 | 6.47 | 6.50 | 6.40 | 0.31% | 0.54% | 116148 | 7498万 | 139.19 | 146.75 | 9.1 | 114 | 厦门象屿 | 2023-11-02 四 | 6.40 | 6.40 | 6.45 | 6.52 | 6.39 | 0.78% | 0.52% | 112563 | 7285万 | 138.76 | 146.3 | 9.07 | 115 | 厦门象屿 | 2023-11-01 三 | 6.43 | 6.41 | 6.40 | 6.43 | 6.36 | -0.16% | 0.32% | 68340 | 4367万 | 137.68 | 145.17 | 9 | 116 | 厦门象屿 | 2023-10-31 二 | 6.32 | 6.37 | 6.41 | 6.43 | 6.28 | 0.63% | 0.78% | 167009 | 10624万 | 137.9 | 145.39 | 9.02 | 117 | 厦门象屿 | 2023-10-30 一 | 6.31 | 6.34 | 6.37 | 6.44 | 6.28 | 0.47% | 0.56% | 121306 | 7721万 | 137.04 | 144.48 | 6.75 | 118 | 厦门象屿 | 2023-10-27 五 | 6.27 | 6.26 | 6.34 | 6.40 | 6.27 | 1.28% | 0.87% | 187636 | 11919万 | 136.39 | 143.8 | 6.72 | 119 | 厦门象屿 | 2023-10-26 四 | 6.31 | 6.31 | 6.26 | 6.31 | 6.18 | -0.79% | 0.60% | 128954 | 8035万 | 134.67 | 141.99 | 6.63 | 120 | 厦门象屿 | 2023-10-25 三 | 6.29 | 6.26 | 6.31 | 6.42 | 6.28 | 0.80% | 0.52% | 111848 | 7108万 | 135.75 | 143.12 | 6.69 | 121 | 厦门象屿 | 2023-10-24 二 | 6.26 | 6.25 | 6.26 | 6.30 | 6.21 | 0.16% | 0.41% | 87615 | 5477万 | 134.67 | 141.99 | 6.63 | 122 | 厦门象屿 | 2023-10-23 一 | 6.39 | 6.39 | 6.25 | 6.44 | 6.23 | -2.19% | 0.42% | 91031 | 5733万 | 134.46 | 141.76 | 6.62 | 123 | 厦门象屿 | 2023-10-20 五 | 6.35 | 6.39 | 6.39 | 6.45 | 6.35 | 0.00% | 0.29% | 62239 | 3986万 | 137.47 | 144.94 | 6.77 | 124 | 厦门象屿 | 2023-10-19 四 | 6.48 | 6.51 | 6.39 | 6.49 | 6.39 | -1.84% | 0.44% | 95151 | 6105万 | 137.47 | 144.94 | 6.77 | 125 | 厦门象屿 | 2023-10-18 三 | 6.62 | 6.62 | 6.51 | 6.62 | 6.47 | -1.66% | 0.70% | 151347 | 9851万 | 140.05 | 147.66 | 6.9 | 126 | 厦门象屿 | 2023-10-17 二 | 6.71 | 6.71 | 6.62 | 6.73 | 6.60 | -1.34% | 0.40% | 85384 | 5662万 | 142.42 | 150.16 | 7.02 | 127 | 厦门象屿 | 2023-10-16 一 | 6.58 | 6.59 | 6.71 | 6.73 | 6.54 | 1.82% | 0.69% | 147909 | 9867万 | 144.35 | 152.2 | 7.11 | 128 | 厦门象屿 | 2023-10-13 五 | 6.66 | 6.70 | 6.59 | 6.66 | 6.56 | -1.64% | 0.44% | 95042 | 6273万 | 141.77 | 149.47 | 6.98 | 129 | 厦门象屿 | 2023-10-12 四 | 6.62 | 6.60 | 6.70 | 6.75 | 6.60 | 1.52% | 0.59% | 126563 | 8454万 | 144.14 | 151.97 | 7.1 | 130 | 厦门象屿 | 2023-10-11 三 | 6.68 | 6.68 | 6.60 | 6.69 | 6.59 | -1.20% | 0.48% | 102633 | 6816万 | 141.99 | 149.7 | 6.99 | 131 | 厦门象屿 | 2023-10-10 二 | 6.74 | 6.74 | 6.68 | 6.78 | 6.64 | -0.89% | 0.59% | 126324 | 8454万 | 143.71 | 151.52 | 7.08 | 132 | 厦门象屿 | 2023-10-09 一 | 6.81 | 6.81 | 6.74 | 6.81 | 6.72 | -1.03% | 0.36% | 78147 | 5277万 | 145 | 152.88 | 7.14 | 133 | 厦门象屿 | 2023-09-28 四 | 6.74 | 6.75 | 6.81 | 6.82 | 6.74 | 0.89% | 0.38% | 81464 | 5530万 | 146.5 | 154.46 | 7.22 | 134 | 厦门象屿 | 2023-09-27 三 | 6.75 | 6.77 | 6.75 | 6.82 | 6.72 | -0.30% | 0.50% | 107695 | 7298万 | 145.21 | 153.1 | 7.15 | 135 | 厦门象屿 | 2023-09-26 二 | 6.75 | 6.75 | 6.77 | 6.80 | 6.69 | 0.30% | 0.72% | 154459 | 10421万 | 145.64 | 153.56 | 7.17 | 136 | 厦门象屿 | 2023-09-25 一 | 6.83 | 6.83 | 6.75 | 6.84 | 6.75 | -1.17% | 0.93% | 199640 | 13562万 | 145.21 | 153.1 | 7.15 | 137 | 厦门象屿 | 2023-09-22 五 | 6.81 | 6.81 | 6.83 | 6.85 | 6.76 | 0.29% | 0.57% | 122564 | 8356万 | 146.93 | 154.92 | 7.24 | 138 | 厦门象屿 | 2023-09-21 四 | 6.84 | 6.86 | 6.81 | 6.90 | 6.80 | -0.73% | 0.41% | 89189 | 6093万 | 146.5 | 154.46 | 7.22 | 139 | 厦门象屿 | 2023-09-20 三 | 6.85 | 6.87 | 6.86 | 6.92 | 6.82 | -0.15% | 0.42% | 91298 | 6283万 | 147.58 | 155.6 | 7.27 | 140 | 厦门象屿 | 2023-09-19 二 | 6.87 | 6.87 | 6.87 | 6.90 | 6.85 | 0.00% | 0.41% | 88214 | 6066万 | 147.79 | 155.83 | 7.28 | 141 | 厦门象屿 | 2023-09-18 一 | 6.83 | 6.86 | 6.87 | 6.89 | 6.81 | 0.15% | 0.41% | 87368 | 5987万 | 147.79 | 155.83 | 7.28 | 142 | 厦门象屿 | 2023-09-15 五 | 6.82 | 6.82 | 6.86 | 6.87 | 6.78 | 0.59% | 0.76% | 163783 | 11187万 | 147.58 | 155.6 | 7.27 | 143 | 厦门象屿 | 2023-09-14 四 | 6.90 | 7.05 | 6.82 | 6.94 | 6.81 | -3.26% | 1.24% | 266973 | 18279万 | 146.72 | 154.69 | 7.23 | 144 | 厦门象屿 | 2023-09-13 三 | 7.20 | 6.93 | 7.05 | 7.28 | 7.02 | 1.73% | 1.78% | 382212 | 27211万 | 151.67 | 159.91 | 7.47 | 145 | 厦门象屿 | 2023-09-12 二 | 7.06 | 7.07 | 6.93 | 7.06 | 6.92 | -1.98% | 0.89% | 191494 | 13306万 | 149.08 | 157.19 | 7.34 | 146 | 厦门象屿 | 2023-09-11 一 | 7.09 | 7.07 | 7.07 | 7.10 | 7.03 | 0.00% | 0.68% | 147209 | 10391万 | 152.1 | 160.36 | 7.49 | 147 | 厦门象屿 | 2023-09-08 五 | 7.07 | 7.07 | 7.07 | 7.12 | 7.05 | 0.00% | 0.32% | 69203 | 4900万 | 152.1 | 160.36 | 7.49 | 148 | 厦门象屿 | 2023-09-07 四 | 7.09 | 7.12 | 7.07 | 7.15 | 7.07 | -0.70% | 0.53% | 113615 | 8072万 | 152.1 | 160.36 | 7.49 | 149 | 厦门象屿 | 2023-09-06 三 | 7.19 | 7.20 | 7.12 | 7.22 | 7.06 | -1.11% | 0.52% | 112562 | 8011万 | 153.17 | 161.5 | 7.54 | 150 | 厦门象屿 | 2023-09-05 二 | 7.23 | 7.22 | 7.20 | 7.34 | 7.18 | -0.28% | 0.67% | 143267 | 10367万 | 154.89 | 163.31 | 7.63 | 151 | 厦门象屿 | 2023-09-04 一 | 6.99 | 6.99 | 7.22 | 7.28 | 6.98 | 3.29% | 1.33% | 286873 | 20576万 | 155.32 | 163.76 | 7.65 | 152 | 厦门象屿 | 2023-09-01 五 | 6.99 | 7.00 | 6.99 | 7.04 | 6.95 | -0.14% | 0.75% | 160461 | 11212万 | 150.38 | 158.55 | 7.41 | 153 | 厦门象屿 | 2023-08-31 四 | 7.13 | 7.17 | 7.00 | 7.13 | 6.90 | -2.37% | 1.51% | 324267 | 22589万 | 150.59 | 158.77 | 7.42 | 154 | 厦门象屿 | 2023-08-30 三 | 7.51 | 7.83 | 7.17 | 7.54 | 7.09 | -8.43% | 2.66% | 572346 | 41396万 | 154.25 | 162.63 | 7.6 | 155 | 厦门象屿 | 2023-08-29 二 | 7.83 | 7.88 | 7.83 | 7.87 | 7.70 | -0.63% | 0.81% | 173656 | 13542万 | 168.45 | 177.6 | 8.3 | 156 | 厦门象屿 | 2023-08-28 一 | 7.95 | 7.67 | 7.88 | 8.12 | 7.81 | 2.74% | 1.23% | 263833 | 21055万 | 169.52 | 178.73 | 6.6 | 157 | 厦门象屿 | 2023-08-25 五 | 7.63 | 7.67 | 7.67 | 7.75 | 7.60 | 0.00% | 0.36% | 78420 | 6017万 | 165 | 173.97 | 6.43 | 158 | 厦门象屿 | 2023-08-23 三 | 7.76 | 7.76 | 7.77 | 7.86 | 7.71 | 0.13% | 0.43% | 93576 | 7293万 | 167.16 | 176.24 | 6.51 | 159 | 厦门象屿 | 2023-08-22 二 | 7.77 | 7.79 | 7.76 | 7.88 | 7.65 | -0.39% | 0.58% | 124261 | 9619万 | 166.94 | 176.01 | 6.5 |
|
行情刷新 | 流通股东
|