| 股票名称 | 代码 600097 | 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 | 开创国际 | 2024-04-26 五 | 9.08 | 9.14 | 9.24 | 9.31 | 8.94 | 1.09% | 2.20% | 53040 | 4858万 | 22.26 | 22.26 | 14.31 | 2 | 开创国际 | 2024-04-25 四 | 9.10 | 9.04 | 9.14 | 9.15 | 8.97 | 1.11% | 1.53% | 36779 | 3338万 | 22.02 | 22.02 | 14.84 | 3 | 开创国际 | 2024-04-24 三 | 8.80 | 8.77 | 9.04 | 9.05 | 8.76 | 3.08% | 1.96% | 47323 | 4230万 | 21.78 | 21.78 | 14.68 | 4 | 开创国际 | 2024-04-23 二 | 8.75 | 8.84 | 8.77 | 8.99 | 8.74 | -0.79% | 1.92% | 46255 | 4096万 | 21.13 | 21.13 | 14.24 | 5 | 开创国际 | 2024-04-22 一 | 8.89 | 8.97 | 8.84 | 9.06 | 8.55 | -1.45% | 2.91% | 70022 | 6164万 | 21.3 | 21.3 | 14.36 | 6 | 开创国际 | 2024-04-19 五 | 9.21 | 9.13 | 8.97 | 9.29 | 8.86 | -1.75% | 2.60% | 62576 | 5630万 | 21.61 | 21.61 | 14.57 | 7 | 开创国际 | 2024-04-18 四 | 8.85 | 8.85 | 9.13 | 9.30 | 8.79 | 3.16% | 3.90% | 93976 | 8544万 | 22 | 22 | 14.83 | 8 | 开创国际 | 2024-04-17 三 | 8.30 | 8.17 | 8.85 | 8.95 | 8.30 | 8.32% | 3.50% | 84258 | 7315万 | 21.32 | 21.32 | 14.37 | 9 | 开创国际 | 2024-04-16 二 | 8.81 | 8.92 | 8.17 | 8.89 | 8.10 | -8.41% | 3.95% | 95136 | 7914万 | 19.68 | 19.68 | 13.27 | 10 | 开创国际 | 2024-04-15 一 | 9.38 | 9.39 | 8.92 | 9.49 | 8.74 | -5.01% | 4.17% | 100521 | 9082万 | 21.49 | 21.49 | 14.49 | 11 | 开创国际 | 2024-04-12 五 | 9.72 | 9.63 | 9.39 | 9.78 | 9.37 | -2.49% | 3.84% | 92465 | 8809万 | 22.62 | 22.62 | 15.25 | 12 | 开创国际 | 2024-04-11 四 | 9.60 | 9.75 | 9.63 | 10.05 | 9.51 | -1.23% | 5.09% | 122582 | 11959万 | 23.2 | 23.2 | 15.64 | 13 | 开创国际 | 2024-04-10 三 | 9.92 | 9.70 | 9.75 | 10.18 | 9.62 | 0.52% | 5.98% | 144119 | 14188万 | 23.49 | 23.49 | 15.83 | 14 | 开创国际 | 2024-04-09 二 | 9.42 | 10.09 | 9.70 | 9.88 | 9.35 | -3.87% | 8.53% | 205438 | 19768万 | 23.37 | 23.37 | 15.75 | 15 | 开创国际 | 2024-04-08 一 | 10.52 | 11.21 | 10.09 | 10.69 | 10.09 | -9.99% | 7.34% | 176901 | 18061万 | 24.31 | 24.31 | 16.39 | 16 | 开创国际 | 2024-04-03 三 | 10.56 | 11.04 | 11.21 | 12.14 | 10.32 | 1.54% | 16.84% | 405682 | 46414万 | 27.01 | 27.01 | 18.2 | 17 | 开创国际 | 2024-04-02 二 | 11.04 | 10.04 | 11.04 | 11.04 | 11.04 | 9.96% | 1.11% | 26694 | 2947万 | 26.6 | 26.6 | 17.93 | 18 | 开创国际 | 2024-04-01 一 | 10.03 | 9.13 | 10.04 | 10.04 | 10.00 | 9.97% | 2.29% | 55282 | 5548万 | 24.19 | 24.19 | 16.3 | 19 | 开创国际 | 2024-03-29 五 | 9.10 | 8.30 | 9.13 | 9.13 | 9.10 | 10.00% | 1.33% | 32059 | 2925万 | 22 | 22 | 14.83 | 20 | 开创国际 | 2024-03-28 四 | 8.16 | 8.16 | 8.30 | 8.38 | 8.10 | 1.72% | 1.59% | 38372 | 3175万 | 20 | 20 | 25.52 | 21 | 开创国际 | 2024-03-27 三 | 8.36 | 8.40 | 8.16 | 8.50 | 8.16 | -2.86% | 1.40% | 33758 | 2815万 | 19.66 | 19.66 | 25.09 | 22 | 开创国际 | 2024-03-26 二 | 8.27 | 8.26 | 8.40 | 8.46 | 8.18 | 1.69% | 1.61% | 38833 | 3238万 | 20.24 | 20.24 | 25.83 | 23 | 开创国际 | 2024-03-25 一 | 8.42 | 8.51 | 8.26 | 8.54 | 8.24 | -2.94% | 1.95% | 46933 | 3934万 | 19.9 | 19.9 | 25.39 | 24 | 开创国际 | 2024-03-22 五 | 8.73 | 8.67 | 8.51 | 8.73 | 8.40 | -1.85% | 1.76% | 42348 | 3620万 | 20.5 | 20.5 | 26.16 | 25 | 开创国际 | 2024-03-21 四 | 8.59 | 8.57 | 8.67 | 8.73 | 8.54 | 1.17% | 1.67% | 40320 | 3482万 | 20.89 | 20.89 | 26.66 | 26 | 开创国际 | 2024-03-20 三 | 8.37 | 8.40 | 8.57 | 8.68 | 8.36 | 2.02% | 1.94% | 46652 | 3982万 | 20.65 | 20.65 | 26.35 | 27 | 开创国际 | 2024-03-19 二 | 8.40 | 8.37 | 8.40 | 8.48 | 8.35 | 0.36% | 1.61% | 38888 | 3270万 | 20.24 | 20.24 | 25.83 | 28 | 开创国际 | 2024-03-18 一 | 8.24 | 8.20 | 8.37 | 8.38 | 8.20 | 2.07% | 1.77% | 42713 | 3537万 | 20.17 | 20.17 | 25.73 | 29 | 开创国际 | 2024-03-15 五 | 8.08 | 8.12 | 8.20 | 8.20 | 8.04 | 0.99% | 1.91% | 45917 | 3742万 | 19.76 | 19.76 | 25.21 | 30 | 开创国际 | 2024-03-14 四 | 8.11 | 8.11 | 8.12 | 8.15 | 7.95 | 0.12% | 1.83% | 44177 | 3565万 | 19.56 | 19.56 | 24.96 | 31 | 开创国际 | 2024-03-08 五 | 7.72 | 7.67 | 7.83 | 7.86 | 7.67 | 2.09% | 2.08% | 50115 | 3900万 | 18.87 | 18.87 | 24.07 | 32 | 开创国际 | 2024-03-07 四 | 7.63 | 7.64 | 7.67 | 7.81 | 7.62 | 0.39% | 1.72% | 41389 | 3192万 | 18.48 | 18.48 | 23.58 | 33 | 开创国际 | 2024-03-06 三 | 7.53 | 7.55 | 7.64 | 7.71 | 7.52 | 1.19% | 1.53% | 36874 | 2810万 | 18.41 | 18.41 | 23.49 | 34 | 开创国际 | 2024-03-05 二 | 7.76 | 7.78 | 7.55 | 7.80 | 7.51 | -2.96% | 2.03% | 48996 | 3731万 | 18.19 | 18.19 | 23.21 | 35 | 开创国际 | 2024-03-04 一 | 7.95 | 7.95 | 7.78 | 8.02 | 7.67 | -2.14% | 2.26% | 54424 | 4244万 | 18.74 | 18.74 | 23.92 | 36 | 开创国际 | 2024-03-01 五 | 8.03 | 8.02 | 7.95 | 8.15 | 7.88 | -0.87% | 2.23% | 53674 | 4269万 | 19.15 | 19.15 | 24.44 | 37 | 开创国际 | 2024-02-29 四 | 7.77 | 7.81 | 8.02 | 8.02 | 7.63 | 2.69% | 3.16% | 76096 | 6004万 | 19.32 | 19.32 | 24.66 | 38 | 开创国际 | 2024-02-28 三 | 8.63 | 8.61 | 7.81 | 8.80 | 7.78 | -9.29% | 4.77% | 114925 | 9550万 | 18.82 | 18.82 | 24.01 | 39 | 开创国际 | 2024-02-27 二 | 8.37 | 8.39 | 8.61 | 8.61 | 8.25 | 2.62% | 2.42% | 58405 | 4975万 | 20.74 | 20.74 | 26.47 | 40 | 开创国际 | 2024-02-26 一 | 8.22 | 8.24 | 8.39 | 8.54 | 8.14 | 1.82% | 3.13% | 75314 | 6282万 | 20.21 | 20.21 | 25.79 | 41 | 开创国际 | 2024-02-23 五 | 8.02 | 7.99 | 8.24 | 8.27 | 7.97 | 3.13% | 2.51% | 60550 | 4905万 | 19.85 | 19.85 | 25.33 | 42 | 开创国际 | 2024-02-22 四 | 7.72 | 7.76 | 7.99 | 8.05 | 7.67 | 2.96% | 2.97% | 71640 | 5658万 | 19.25 | 19.25 | 24.56 | 43 | 开创国际 | 2024-02-21 三 | 7.41 | 7.52 | 7.76 | 7.95 | 7.40 | 3.19% | 3.73% | 89882 | 6954万 | 18.7 | 18.7 | 23.86 | 44 | 开创国际 | 2024-02-20 二 | 7.40 | 7.41 | 7.52 | 7.56 | 7.16 | 1.48% | 3.17% | 76261 | 5644万 | 18.12 | 18.12 | 23.12 | 45 | 开创国际 | 2024-02-19 一 | 7.17 | 7.17 | 7.41 | 7.41 | 7.10 | 3.35% | 4.83% | 116464 | 8472万 | 17.85 | 17.85 | 22.78 | 46 | 开创国际 | 2024-02-08 四 | 6.80 | 7.02 | 7.17 | 7.25 | 6.41 | 2.14% | 7.31% | 176233 | 11932万 | 17.28 | 17.28 | 22.04 | 47 | 开创国际 | 2024-02-07 三 | 7.81 | 7.80 | 7.02 | 7.81 | 7.02 | -10.00% | 5.49% | 132234 | 9345万 | 16.91 | 16.91 | 21.58 | 48 | 开创国际 | 2024-02-06 二 | 7.80 | 8.67 | 7.80 | 8.05 | 7.80 | -10.03% | 4.36% | 104981 | 8218万 | 18.79 | 18.79 | 23.98 | 49 | 开创国际 | 2024-02-05 一 | 9.00 | 9.63 | 8.67 | 9.20 | 8.67 | -9.97% | 1.43% | 34475 | 3013万 | 20.89 | 20.89 | 26.66 | 50 | 开创国际 | 2024-02-02 五 | 10.59 | 10.70 | 9.63 | 10.69 | 9.63 | -10.00% | 4.36% | 105125 | 10465万 | 23.2 | 23.2 | 29.61 | 51 | 开创国际 | 2024-02-01 四 | 10.56 | 10.90 | 10.70 | 11.54 | 10.05 | -1.83% | 6.49% | 156432 | 17050万 | 25.78 | 25.78 | 32.9 | 52 | 开创国际 | 2024-01-31 三 | 10.89 | 11.05 | 10.90 | 11.38 | 10.60 | -1.36% | 6.73% | 162226 | 17795万 | 26.26 | 26.26 | 33.51 | 53 | 开创国际 | 2024-01-30 二 | 10.84 | 11.23 | 11.05 | 11.38 | 10.30 | -1.60% | 7.10% | 170963 | 18831万 | 26.62 | 26.62 | 33.97 | 54 | 开创国际 | 2024-01-29 一 | 10.80 | 11.04 | 11.23 | 11.64 | 10.80 | 1.72% | 9.75% | 234922 | 26147万 | 27.06 | 27.06 | 34.53 | 55 | 开创国际 | 2024-01-26 五 | 12.00 | 11.40 | 11.04 | 12.54 | 10.69 | -3.16% | 12.18% | 293468 | 34202万 | 26.6 | 26.6 | 33.94 | 56 | 开创国际 | 2024-01-25 四 | 10.10 | 10.36 | 11.40 | 11.40 | 10.05 | 10.04% | 8.65% | 208454 | 22864万 | 27.47 | 27.47 | 35.05 | 57 | 开创国际 | 2024-01-24 三 | 9.45 | 9.42 | 10.36 | 10.36 | 9.42 | 9.98% | 4.19% | 100894 | 10078万 | 24.96 | 24.96 | 31.85 | 58 | 开创国际 | 2024-01-23 二 | 9.65 | 9.58 | 9.42 | 9.67 | 9.22 | -1.67% | 1.18% | 28442 | 2670万 | 22.7 | 22.7 | 28.96 | 59 | 开创国际 | 2024-01-22 一 | 10.29 | 10.29 | 9.58 | 10.29 | 9.47 | -6.90% | 1.34% | 32214 | 3184万 | 23.08 | 23.08 | 29.45 | 60 | 开创国际 | 2024-01-19 五 | 10.24 | 10.16 | 10.29 | 10.40 | 10.05 | 1.28% | 1.16% | 27937 | 2866万 | 24.79 | 24.79 | 31.64 | 61 | 开创国际 | 2024-01-18 四 | 10.41 | 10.43 | 10.16 | 10.46 | 9.92 | -2.59% | 1.11% | 26725 | 2705万 | 24.48 | 24.48 | 31.24 | 62 | 开创国际 | 2024-01-17 三 | 10.60 | 10.65 | 10.43 | 10.75 | 10.40 | -2.07% | 0.80% | 19191 | 2033万 | 25.13 | 25.13 | 32.07 | 63 | 开创国际 | 2024-01-16 二 | 10.69 | 10.69 | 10.65 | 10.83 | 10.46 | -0.37% | 0.80% | 19340 | 2047万 | 25.66 | 25.66 | 32.74 | 64 | 开创国际 | 2024-01-15 一 | 10.69 | 10.75 | 10.69 | 10.87 | 10.66 | -0.56% | 0.74% | 17745 | 1903万 | 25.76 | 25.76 | 32.87 | 65 | 开创国际 | 2024-01-12 五 | 10.76 | 10.84 | 10.75 | 11.05 | 10.71 | -0.83% | 1.15% | 27775 | 3015万 | 25.9 | 25.9 | 33.05 | 66 | 开创国际 | 2024-01-11 四 | 10.88 | 10.75 | 10.84 | 10.95 | 10.71 | 0.84% | 0.84% | 20222 | 2188万 | 26.12 | 26.12 | 33.33 | 67 | 开创国际 | 2024-01-10 三 | 10.79 | 10.73 | 10.75 | 10.86 | 10.66 | 0.19% | 0.61% | 14639 | 1577万 | 25.9 | 25.9 | 33.05 | 68 | 开创国际 | 2024-01-09 二 | 10.64 | 10.54 | 10.73 | 10.83 | 10.51 | 1.80% | 0.93% | 22477 | 2410万 | 25.85 | 25.85 | 32.99 | 69 | 开创国际 | 2024-01-08 一 | 10.68 | 10.67 | 10.54 | 10.77 | 10.51 | -1.22% | 0.80% | 19233 | 2042万 | 25.39 | 25.39 | 32.4 | 70 | 开创国际 | 2024-01-05 五 | 10.84 | 10.85 | 10.67 | 10.92 | 10.62 | -1.66% | 1.01% | 24255 | 2609万 | 25.71 | 25.71 | 32.8 | 71 | 开创国际 | 2024-01-04 四 | 10.86 | 10.82 | 10.85 | 11.01 | 10.78 | 0.28% | 1.19% | 28745 | 3132万 | 26.14 | 26.14 | 33.36 | 72 | 开创国际 | 2024-01-03 三 | 10.90 | 10.95 | 10.82 | 10.99 | 10.73 | -1.19% | 1.12% | 27016 | 2927万 | 26.07 | 26.07 | 33.27 | 73 | 开创国际 | 2024-01-02 二 | 10.69 | 10.69 | 10.95 | 11.02 | 10.66 | 2.43% | 1.94% | 46730 | 5093万 | 26.38 | 26.38 | 33.67 | 74 | 开创国际 | 2023-12-29 五 | 10.79 | 10.84 | 10.69 | 10.97 | 10.63 | -1.38% | 1.53% | 36903 | 3965万 | 25.76 | 25.76 | 32.87 | 75 | 开创国际 | 2023-12-28 四 | 10.75 | 10.78 | 10.84 | 10.88 | 10.68 | 0.56% | 1.02% | 24537 | 2648万 | 26.12 | 26.12 | 33.33 | 76 | 开创国际 | 2023-12-27 三 | 10.61 | 10.68 | 10.78 | 10.82 | 10.54 | 0.94% | 1.07% | 25765 | 2757万 | 25.97 | 25.97 | 33.14 | 77 | 开创国际 | 2023-12-26 二 | 10.66 | 10.60 | 10.68 | 10.97 | 10.61 | 0.75% | 1.16% | 27919 | 2999万 | 25.73 | 25.73 | 32.83 | 78 | 开创国际 | 2023-12-25 一 | 10.62 | 10.65 | 10.60 | 10.80 | 10.42 | -0.47% | 1.46% | 35169 | 3731万 | 25.54 | 25.54 | 32.59 | 79 | 开创国际 | 2023-12-22 五 | 10.95 | 10.89 | 10.65 | 10.95 | 10.59 | -2.20% | 1.39% | 33398 | 3591万 | 25.66 | 25.66 | 32.74 | 80 | 开创国际 | 2023-12-21 四 | 10.56 | 10.72 | 10.89 | 10.99 | 10.47 | 1.59% | 2.33% | 56101 | 6009万 | 26.24 | 26.24 | 33.48 | 81 | 开创国际 | 2023-12-20 三 | 10.80 | 10.70 | 10.72 | 11.40 | 10.65 | 0.19% | 2.38% | 57292 | 6244万 | 25.83 | 25.83 | 32.96 | 82 | 开创国际 | 2023-12-19 二 | 10.95 | 11.00 | 10.70 | 10.95 | 10.56 | -2.73% | 3.00% | 72311 | 7718万 | 25.78 | 25.78 | 32.9 | 83 | 开创国际 | 2023-12-18 一 | 11.17 | 11.08 | 11.00 | 11.30 | 10.90 | -0.72% | 2.64% | 63571 | 7031万 | 26.5 | 26.5 | 33.82 | 84 | 开创国际 | 2023-12-15 五 | 11.18 | 11.24 | 11.08 | 11.20 | 10.94 | -1.42% | 3.20% | 77042 | 8529万 | 26.7 | 26.7 | 34.06 | 85 | 开创国际 | 2023-12-14 四 | 11.29 | 11.43 | 11.24 | 11.43 | 11.01 | -1.66% | 4.71% | 113459 | 12716万 | 27.08 | 27.08 | 34.56 | 86 | 开创国际 | 2023-12-13 三 | 10.81 | 10.84 | 11.43 | 11.92 | 10.69 | 5.44% | 6.19% | 149046 | 17143万 | 27.54 | 27.54 | 35.14 | 87 | 开创国际 | 2023-12-12 二 | 10.61 | 10.61 | 10.84 | 10.87 | 10.55 | 2.17% | 1.56% | 37552 | 4042万 | 26.12 | 26.12 | 33.33 | 88 | 开创国际 | 2023-12-11 一 | 10.51 | 10.51 | 10.61 | 10.66 | 10.32 | 0.95% | 1.63% | 39204 | 4138万 | 25.56 | 25.56 | 32.62 | 89 | 开创国际 | 2023-12-08 五 | 10.90 | 10.88 | 10.51 | 11.00 | 10.49 | -3.40% | 1.96% | 47272 | 5035万 | 25.32 | 25.32 | 32.31 | 90 | 开创国际 | 2023-12-07 四 | 10.90 | 10.96 | 10.88 | 10.99 | 10.71 | -0.73% | 1.79% | 43248 | 4686万 | 26.21 | 26.21 | 33.45 | 91 | 开创国际 | 2023-12-06 三 | 10.66 | 10.76 | 10.96 | 11.11 | 10.56 | 1.86% | 2.65% | 63837 | 6948万 | 26.41 | 26.41 | 33.7 | 92 | 开创国际 | 2023-12-05 二 | 10.63 | 10.64 | 10.76 | 10.94 | 10.55 | 1.13% | 2.09% | 50434 | 5450万 | 25.92 | 25.92 | 33.08 | 93 | 开创国际 | 2023-12-04 一 | 10.60 | 10.58 | 10.64 | 10.71 | 10.46 | 0.57% | 1.41% | 34030 | 3608万 | 25.64 | 25.64 | 32.71 | 94 | 开创国际 | 2023-12-01 五 | 10.36 | 10.47 | 10.58 | 10.68 | 10.36 | 1.05% | 1.72% | 41345 | 4375万 | 25.49 | 25.49 | 32.53 | 95 | 开创国际 | 2023-11-30 四 | 10.41 | 10.42 | 10.47 | 10.53 | 10.33 | 0.48% | 1.16% | 28038 | 2930万 | 25.23 | 25.23 | 32.19 | 96 | 开创国际 | 2023-11-29 三 | 10.53 | 10.43 | 10.42 | 10.60 | 10.32 | -0.10% | 0.86% | 20687 | 2152万 | 25.11 | 25.11 | 32.04 | 97 | 开创国际 | 2023-11-28 二 | 10.35 | 10.44 | 10.43 | 10.50 | 10.10 | -0.10% | 1.27% | 30584 | 3174万 | 25.13 | 25.13 | 32.07 | 98 | 开创国际 | 2023-11-24 五 | 10.18 | 10.27 | 10.35 | 10.41 | 10.18 | 0.78% | 1.18% | 28544 | 2952万 | 24.94 | 24.94 | 31.82 | 99 | 开创国际 | 2023-11-23 四 | 10.25 | 10.26 | 10.27 | 10.38 | 10.18 | 0.10% | 0.67% | 16140 | 1656万 | 24.74 | 24.74 | 31.57 | 100 | 开创国际 | 2023-11-22 三 | 10.25 | 10.25 | 10.26 | 10.38 | 10.20 | 0.10% | 0.68% | 16308 | 1678万 | 24.72 | 24.72 | 31.54 | 101 | 开创国际 | 2023-11-21 二 | 10.23 | 10.28 | 10.25 | 10.36 | 10.20 | -0.29% | 0.77% | 18462 | 1899万 | 24.7 | 24.7 | 31.51 | 102 | 开创国际 | 2023-11-20 一 | 10.06 | 10.07 | 10.28 | 10.28 | 10.06 | 2.09% | 0.73% | 17617 | 1795万 | 24.77 | 24.77 | 31.61 | 103 | 开创国际 | 2023-11-17 五 | 9.99 | 10.03 | 10.07 | 10.10 | 9.95 | 0.40% | 0.59% | 14221 | 1427万 | 24.26 | 24.26 | 30.96 | 104 | 开创国际 | 2023-11-16 四 | 10.10 | 10.11 | 10.03 | 10.11 | 9.98 | -0.79% | 0.43% | 10287 | 1033万 | 24.17 | 24.17 | 30.84 | 105 | 开创国际 | 2023-11-15 三 | 10.07 | 9.98 | 10.11 | 10.13 | 9.96 | 1.30% | 0.71% | 17050 | 1715万 | 24.36 | 24.36 | 31.08 | 106 | 开创国际 | 2023-11-14 二 | 10.10 | 10.05 | 9.98 | 10.10 | 9.91 | -0.70% | 0.49% | 11764 | 1174万 | 24.05 | 24.05 | 30.68 | 107 | 开创国际 | 2023-11-13 一 | 9.91 | 9.95 | 10.05 | 10.06 | 9.89 | 1.01% | 0.78% | 18687 | 1867万 | 24.21 | 24.21 | 30.9 | 108 | 开创国际 | 2023-11-10 五 | 9.78 | 9.81 | 9.95 | 9.96 | 9.72 | 1.43% | 0.79% | 18995 | 1880万 | 23.97 | 23.97 | 30.59 | 109 | 开创国际 | 2023-11-09 四 | 9.87 | 9.85 | 9.81 | 9.94 | 9.79 | -0.41% | 0.53% | 12729 | 1254万 | 23.64 | 23.64 | 30.16 | 110 | 开创国际 | 2023-11-08 三 | 9.87 | 9.85 | 9.85 | 9.97 | 9.81 | 0.00% | 0.86% | 20790 | 2055万 | 23.73 | 23.73 | 30.28 | 111 | 开创国际 | 2023-11-07 二 | 9.90 | 9.91 | 9.85 | 9.93 | 9.75 | -0.61% | 0.89% | 21345 | 2104万 | 23.73 | 23.73 | 30.28 | 112 | 开创国际 | 2023-11-06 一 | 9.88 | 9.86 | 9.91 | 9.94 | 9.72 | 0.51% | 1.12% | 26896 | 2647万 | 23.88 | 23.88 | 30.47 | 113 | 开创国际 | 2023-11-03 五 | 9.86 | 9.84 | 9.86 | 9.95 | 9.78 | 0.20% | 1.01% | 24402 | 2412万 | 23.76 | 23.76 | 30.31 | 114 | 开创国际 | 2023-11-02 四 | 9.96 | 9.93 | 9.84 | 9.98 | 9.76 | -0.91% | 1.19% | 28746 | 2832万 | 23.71 | 23.71 | 30.25 | 115 | 开创国际 | 2023-11-01 三 | 9.75 | 9.68 | 9.93 | 9.99 | 9.74 | 2.58% | 2.41% | 58036 | 5739万 | 23.93 | 23.93 | 30.53 | 116 | 开创国际 | 2023-10-31 二 | 9.61 | 9.64 | 9.68 | 9.81 | 9.54 | 0.41% | 1.98% | 47793 | 4634万 | 23.32 | 23.32 | 29.76 | 117 | 开创国际 | 2023-10-30 一 | 9.23 | 9.15 | 9.64 | 9.71 | 9.22 | 5.36% | 3.59% | 86455 | 8290万 | 23.23 | 23.23 | 29.64 | 118 | 开创国际 | 2023-10-27 五 | 9.00 | 8.97 | 9.15 | 9.16 | 8.92 | 2.01% | 0.84% | 20327 | 1849万 | 22.05 | 22.05 | 53.26 | 119 | 开创国际 | 2023-10-26 四 | 9.03 | 8.98 | 8.97 | 9.04 | 8.91 | -0.11% | 0.40% | 9697 | 869万 | 21.61 | 21.61 | 52.21 | 120 | 开创国际 | 2023-10-25 三 | 8.84 | 8.80 | 8.98 | 9.02 | 8.84 | 2.05% | 0.62% | 14927 | 1339万 | 21.64 | 21.64 | 52.27 | 121 | 开创国际 | 2023-10-24 二 | 8.52 | 8.66 | 8.80 | 8.85 | 8.52 | 1.62% | 0.63% | 15165 | 1329万 | 21.2 | 21.2 | 51.22 | 122 | 开创国际 | 2023-10-23 一 | 8.66 | 8.70 | 8.66 | 8.73 | 8.51 | -0.46% | 0.59% | 14300 | 1230万 | 20.87 | 20.87 | 50.41 | 123 | 开创国际 | 2023-10-20 五 | 8.77 | 8.73 | 8.70 | 8.82 | 8.68 | -0.34% | 0.34% | 8075 | 705万 | 20.96 | 20.96 | 50.64 | 124 | 开创国际 | 2023-10-19 四 | 8.78 | 8.78 | 8.73 | 8.85 | 8.69 | -0.57% | 0.56% | 13445 | 1179万 | 21.03 | 21.03 | 50.82 | 125 | 开创国际 | 2023-10-18 三 | 8.94 | 8.93 | 8.78 | 8.94 | 8.75 | -1.68% | 0.56% | 13593 | 1201万 | 21.15 | 21.15 | 51.11 | 126 | 开创国际 | 2023-10-17 二 | 8.92 | 8.94 | 8.93 | 8.95 | 8.87 | -0.11% | 0.46% | 11181 | 996万 | 21.52 | 21.52 | 51.98 | 127 | 开创国际 | 2023-10-16 一 | 8.90 | 8.90 | 8.94 | 8.97 | 8.87 | 0.45% | 0.43% | 10376 | 925万 | 21.54 | 21.54 | 52.04 | 128 | 开创国际 | 2023-10-13 五 | 9.08 | 9.09 | 8.90 | 9.08 | 8.89 | -2.09% | 0.83% | 19885 | 1780万 | 21.44 | 21.44 | 51.81 | 129 | 开创国际 | 2023-10-12 四 | 9.14 | 9.10 | 9.09 | 9.14 | 9.01 | -0.11% | 0.50% | 12139 | 1100万 | 21.9 | 21.9 | 52.91 | 130 | 开创国际 | 2023-10-11 三 | 9.20 | 9.19 | 9.10 | 9.23 | 9.07 | -0.98% | 0.88% | 21305 | 1942万 | 21.93 | 21.93 | 52.97 | 131 | 开创国际 | 2023-10-10 二 | 9.24 | 9.24 | 9.19 | 9.29 | 9.15 | -0.54% | 0.58% | 13962 | 1285万 | 22.14 | 22.14 | 53.49 | 132 | 开创国际 | 2023-10-09 一 | 9.35 | 9.37 | 9.24 | 9.36 | 9.18 | -1.39% | 0.78% | 18780 | 1733万 | 22.26 | 22.26 | 53.78 | 133 | 开创国际 | 2023-09-28 四 | 9.31 | 9.29 | 9.37 | 9.39 | 9.27 | 0.86% | 0.50% | 12033 | 1125万 | 22.58 | 22.58 | 54.54 | 134 | 开创国际 | 2023-09-27 三 | 9.31 | 9.31 | 9.29 | 9.39 | 9.27 | -0.21% | 0.54% | 13004 | 1213万 | 22.38 | 22.38 | 54.08 | 135 | 开创国际 | 2023-09-26 二 | 9.29 | 9.38 | 9.31 | 9.45 | 9.29 | -0.75% | 0.63% | 15221 | 1423万 | 22.43 | 22.43 | 54.19 | 136 | 开创国际 | 2023-09-25 一 | 9.30 | 9.30 | 9.38 | 9.43 | 9.22 | 0.86% | 1.05% | 25271 | 2368万 | 22.6 | 22.6 | 54.6 | 137 | 开创国际 | 2023-09-22 五 | 9.17 | 9.17 | 9.30 | 9.32 | 9.11 | 1.42% | 0.77% | 18599 | 1719万 | 22.41 | 22.41 | 54.13 | 138 | 开创国际 | 2023-09-21 四 | 9.30 | 9.31 | 9.17 | 9.33 | 9.15 | -1.50% | 0.77% | 18671 | 1722万 | 22.09 | 22.09 | 53.38 | 139 | 开创国际 | 2023-09-20 三 | 9.31 | 9.30 | 9.31 | 9.37 | 9.23 | 0.11% | 0.67% | 16060 | 1495万 | 22.43 | 22.43 | 54.19 | 140 | 开创国际 | 2023-09-19 二 | 9.39 | 9.42 | 9.30 | 9.50 | 9.28 | -1.27% | 1.09% | 26145 | 2449万 | 22.41 | 22.41 | 54.13 | 141 | 开创国际 | 2023-09-18 一 | 9.25 | 9.22 | 9.42 | 9.46 | 9.17 | 2.17% | 1.81% | 43691 | 4092万 | 22.7 | 22.7 | 54.83 | 142 | 开创国际 | 2023-09-15 五 | 9.18 | 9.14 | 9.22 | 9.25 | 9.11 | 0.88% | 0.92% | 22077 | 2028万 | 22.21 | 22.21 | 53.67 | 143 | 开创国际 | 2023-09-14 四 | 9.23 | 9.23 | 9.14 | 9.24 | 9.09 | -0.98% | 0.84% | 20351 | 1861万 | 22.02 | 22.02 | 53.2 | 144 | 开创国际 | 2023-09-13 三 | 9.35 | 9.33 | 9.23 | 9.35 | 9.18 | -1.07% | 0.89% | 21439 | 1979万 | 22.24 | 22.24 | 53.73 | 145 | 开创国际 | 2023-09-12 二 | 9.23 | 9.22 | 9.33 | 9.35 | 9.20 | 1.19% | 1.13% | 27156 | 2522万 | 22.48 | 22.48 | 54.31 | 146 | 开创国际 | 2023-09-11 一 | 9.14 | 9.16 | 9.22 | 9.23 | 9.10 | 0.66% | 0.87% | 20891 | 1917万 | 22.21 | 22.21 | 53.67 | 147 | 开创国际 | 2023-09-08 五 | 9.19 | 9.22 | 9.16 | 9.26 | 9.14 | -0.65% | 1.03% | 24783 | 2274万 | 22.07 | 22.07 | 53.32 | 148 | 开创国际 | 2023-09-07 四 | 9.36 | 9.36 | 9.22 | 9.37 | 9.22 | -1.50% | 1.35% | 32599 | 3032万 | 22.21 | 22.21 | 53.67 | 149 | 开创国际 | 2023-09-06 三 | 9.39 | 9.40 | 9.36 | 9.42 | 9.31 | -0.43% | 1.30% | 31288 | 2927万 | 22.55 | 22.55 | 54.48 | 150 | 开创国际 | 2023-09-05 二 | 9.58 | 9.62 | 9.40 | 9.61 | 9.31 | -2.29% | 3.03% | 72968 | 6867万 | 22.65 | 22.65 | 54.72 | 151 | 开创国际 | 2023-09-04 一 | 9.53 | 9.53 | 9.62 | 9.72 | 9.53 | 0.94% | 2.19% | 52808 | 5083万 | 23.18 | 23.18 | 56 | 152 | 开创国际 | 2023-09-01 五 | 9.51 | 9.59 | 9.53 | 9.57 | 9.42 | -0.63% | 2.42% | 58191 | 5518万 | 22.96 | 22.96 | 55.47 | 153 | 开创国际 | 2023-08-31 四 | 9.87 | 9.92 | 9.59 | 9.89 | 9.38 | -3.33% | 4.54% | 109383 | 10459万 | 23.11 | 23.11 | 55.82 | 154 | 开创国际 | 2023-08-30 三 | 10.30 | 10.47 | 9.92 | 10.44 | 9.88 | -5.25% | 5.04% | 121329 | 12191万 | 23.9 | 23.9 | 57.74 | 155 | 开创国际 | 2023-08-29 二 | 10.90 | 11.08 | 10.47 | 10.90 | 10.21 | -5.51% | 7.16% | 172543 | 18041万 | 25.23 | 25.23 | 25.95 | 156 | 开创国际 | 2023-08-28 一 | 10.51 | 10.52 | 11.08 | 11.47 | 10.30 | 5.32% | 8.85% | 213172 | 22659万 | 26.7 | 26.7 | 27.46 | 157 | 开创国际 | 2023-08-25 五 | 10.82 | 10.93 | 10.52 | 11.75 | 10.48 | -3.75% | 11.67% | 281247 | 31391万 | 25.35 | 25.35 | 26.07 | 158 | 开创国际 | 2023-08-23 三 | 9.68 | 9.67 | 9.94 | 10.18 | 9.67 | 2.79% | 2.76% | 66511 | 6624万 | 23.95 | 23.95 | 24.64 | 159 | 开创国际 | 2023-08-22 二 | 9.72 | 9.73 | 9.67 | 9.88 | 9.57 | -0.62% | 0.78% | 18849 | 1823万 | 23.3 | 23.3 | 23.97 |
|
行情刷新 | 流通股东
|