| 股票名称 | 代码 600131 | 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 | 国网信通 | 2024-05-06 一 | 17.53 | 17.14 | 18.23 | 18.76 | 17.30 | 6.36% | 2.08% | 248066 | 45128万 | 217.72 | 219.13 | 28.52 | 2 | 国网信通 | 2024-04-30 二 | 17.42 | 17.42 | 17.14 | 17.53 | 16.95 | -1.61% | 1.14% | 135662 | 23312万 | 204.71 | 206.03 | 26.82 | 3 | 国网信通 | 2024-04-29 一 | 16.96 | 16.85 | 17.42 | 17.50 | 16.80 | 3.38% | 1.40% | 167517 | 28867万 | 208.05 | 209.39 | 27.26 | 4 | 国网信通 | 2024-04-26 五 | 16.10 | 16.95 | 16.85 | 17.01 | 16.03 | -0.59% | 2.56% | 306074 | 50601万 | 201.24 | 202.54 | 26.36 | 5 | 国网信通 | 2024-04-25 四 | 17.20 | 17.26 | 16.95 | 17.25 | 16.60 | -1.80% | 0.80% | 95182 | 16048万 | 202.44 | 203.74 | 24.37 | 6 | 国网信通 | 2024-04-24 三 | 16.81 | 16.80 | 17.26 | 17.29 | 16.81 | 2.74% | 0.79% | 93927 | 16071万 | 206.14 | 207.47 | 24.82 | 7 | 国网信通 | 2024-04-23 二 | 17.44 | 17.39 | 16.80 | 17.59 | 16.76 | -3.39% | 0.98% | 117278 | 19907万 | 200.64 | 201.94 | 24.16 | 8 | 国网信通 | 2024-04-22 一 | 17.91 | 17.76 | 17.39 | 17.96 | 17.36 | -2.08% | 0.66% | 79153 | 13933万 | 207.69 | 209.03 | 25 | 9 | 国网信通 | 2024-04-19 五 | 17.73 | 17.92 | 17.76 | 18.04 | 17.50 | -0.89% | 0.69% | 81941 | 14555万 | 212.11 | 213.48 | 25.54 | 10 | 国网信通 | 2024-04-18 四 | 18.01 | 18.10 | 17.92 | 18.20 | 17.51 | -0.99% | 1.24% | 147556 | 26435万 | 214.02 | 215.4 | 25.77 | 11 | 国网信通 | 2024-04-17 三 | 18.23 | 18.07 | 18.10 | 18.45 | 17.90 | 0.17% | 1.53% | 182542 | 33087万 | 216.17 | 217.57 | 26.03 | 12 | 国网信通 | 2024-04-16 二 | 18.33 | 18.56 | 18.07 | 18.89 | 18.03 | -2.64% | 0.99% | 117848 | 21619万 | 215.81 | 217.21 | 25.98 | 13 | 国网信通 | 2024-04-15 一 | 18.15 | 17.92 | 18.56 | 18.82 | 17.85 | 3.57% | 1.51% | 179869 | 33327万 | 221.66 | 223.18 | 26.7 | 14 | 国网信通 | 2024-04-12 五 | 17.71 | 17.76 | 17.92 | 18.55 | 17.68 | 0.90% | 0.97% | 115376 | 20897万 | 214.02 | 215.49 | 25.78 | 15 | 国网信通 | 2024-04-11 四 | 16.93 | 17.04 | 17.76 | 18.07 | 16.90 | 4.23% | 1.08% | 129026 | 22839万 | 212.11 | 213.56 | 25.55 | 16 | 国网信通 | 2024-04-10 三 | 17.31 | 17.31 | 17.04 | 17.38 | 16.90 | -1.56% | 0.67% | 79905 | 13622万 | 203.51 | 204.9 | 24.51 | 17 | 国网信通 | 2024-04-09 二 | 17.68 | 17.57 | 17.31 | 17.68 | 17.10 | -1.48% | 0.66% | 78273 | 13557万 | 206.74 | 208.15 | 24.9 | 18 | 国网信通 | 2024-04-08 一 | 17.90 | 17.89 | 17.57 | 18.01 | 17.54 | -1.79% | 1.05% | 125848 | 22327万 | 209.84 | 211.28 | 25.27 | 19 | 国网信通 | 2024-04-03 三 | 18.70 | 18.74 | 17.89 | 18.70 | 17.73 | -4.54% | 1.30% | 154718 | 27795万 | 213.66 | 215.13 | 25.73 | 20 | 国网信通 | 2024-04-02 二 | 19.21 | 19.21 | 18.74 | 19.25 | 18.50 | -2.45% | 0.84% | 100105 | 18814万 | 223.81 | 225.35 | 26.96 | 21 | 国网信通 | 2024-04-01 一 | 19.00 | 18.85 | 19.21 | 19.30 | 18.75 | 1.91% | 0.62% | 74410 | 14208万 | 229.43 | 231 | 27.63 | 22 | 国网信通 | 2024-03-29 五 | 18.51 | 18.50 | 18.85 | 18.86 | 18.25 | 1.89% | 0.47% | 56252 | 10434万 | 225.13 | 226.67 | 27.11 | 23 | 国网信通 | 2024-03-28 四 | 18.46 | 18.47 | 18.50 | 18.98 | 18.31 | 0.16% | 0.61% | 72341 | 13491万 | 220.95 | 222.46 | 26.61 | 24 | 国网信通 | 2024-03-27 三 | 19.06 | 19.06 | 18.47 | 19.19 | 18.30 | -3.10% | 0.94% | 111985 | 20803万 | 220.59 | 222.1 | 26.57 | 25 | 国网信通 | 2024-03-26 二 | 19.32 | 19.20 | 19.06 | 19.40 | 18.98 | -0.73% | 0.86% | 102875 | 19732万 | 227.64 | 229.19 | 27.42 | 26 | 国网信通 | 2024-03-25 一 | 19.68 | 19.90 | 19.20 | 19.83 | 19.04 | -3.52% | 1.33% | 158351 | 30733万 | 229.31 | 230.88 | 27.62 | 27 | 国网信通 | 2024-03-22 五 | 19.88 | 19.89 | 19.90 | 20.12 | 19.48 | 0.05% | 0.81% | 97186 | 19200万 | 237.67 | 239.3 | 28.62 | 28 | 国网信通 | 2024-03-21 四 | 19.60 | 19.42 | 19.89 | 20.50 | 19.60 | 2.42% | 1.54% | 184440 | 37186万 | 237.55 | 239.18 | 28.61 | 29 | 国网信通 | 2024-03-20 三 | 19.05 | 19.05 | 19.42 | 19.55 | 18.86 | 1.94% | 1.07% | 127242 | 24524万 | 231.94 | 233.52 | 27.93 | 30 | 国网信通 | 2024-03-19 二 | 19.27 | 19.50 | 19.05 | 19.56 | 19.05 | -2.31% | 0.91% | 108733 | 20935万 | 227.52 | 229.07 | 27.4 | 31 | 国网信通 | 2024-03-18 一 | 18.93 | 19.07 | 19.50 | 19.52 | 18.82 | 2.25% | 1.50% | 178929 | 34274万 | 232.89 | 234.49 | 28.05 | 32 | 国网信通 | 2024-03-15 五 | 19.49 | 19.38 | 19.07 | 19.49 | 18.64 | -1.60% | 1.34% | 160033 | 30334万 | 227.76 | 229.31 | 27.43 | 33 | 国网信通 | 2024-03-14 四 | 19.02 | 19.33 | 19.38 | 19.70 | 18.95 | 0.26% | 1.21% | 144688 | 28002万 | 231.46 | 233.04 | 27.88 | 34 | 国网信通 | 2024-03-08 五 | 18.69 | 18.70 | 18.72 | 18.78 | 18.15 | 0.11% | 1.43% | 170988 | 31585万 | 223.58 | 225.11 | 26.93 | 35 | 国网信通 | 2024-03-07 四 | 18.48 | 18.68 | 18.70 | 19.07 | 18.30 | 0.11% | 1.79% | 213501 | 39848万 | 223.34 | 224.87 | 26.9 | 36 | 国网信通 | 2024-03-06 三 | 17.60 | 17.70 | 18.68 | 18.88 | 17.57 | 5.54% | 2.17% | 259075 | 47753万 | 223.1 | 224.62 | 26.87 | 37 | 国网信通 | 2024-03-05 二 | 17.69 | 17.76 | 17.70 | 18.29 | 17.51 | -0.34% | 1.42% | 169888 | 30366万 | 211.39 | 212.84 | 25.46 | 38 | 国网信通 | 2024-03-04 一 | 18.08 | 17.73 | 17.76 | 18.20 | 17.40 | 0.17% | 2.07% | 247545 | 43882万 | 212.11 | 213.56 | 25.55 | 39 | 国网信通 | 2024-03-01 五 | 16.72 | 16.55 | 17.73 | 17.76 | 16.70 | 7.13% | 2.76% | 329705 | 57239万 | 211.75 | 213.2 | 25.5 | 40 | 国网信通 | 2024-02-29 四 | 15.60 | 15.82 | 16.55 | 16.55 | 15.53 | 4.61% | 1.43% | 170213 | 27670万 | 197.66 | 199.01 | 23.81 | 41 | 国网信通 | 2024-02-28 三 | 16.56 | 16.56 | 15.82 | 17.02 | 15.82 | -4.47% | 1.97% | 235699 | 38687万 | 188.94 | 190.23 | 22.76 | 42 | 国网信通 | 2024-02-27 二 | 16.01 | 16.11 | 16.56 | 16.57 | 15.88 | 2.79% | 1.30% | 154868 | 25223万 | 197.78 | 199.13 | 23.82 | 43 | 国网信通 | 2024-02-26 一 | 16.21 | 16.26 | 16.11 | 16.60 | 15.94 | -0.92% | 1.41% | 167959 | 27290万 | 192.4 | 193.72 | 23.17 | 44 | 国网信通 | 2024-02-23 五 | 16.36 | 16.30 | 16.26 | 16.36 | 15.91 | -0.25% | 1.47% | 175226 | 28280万 | 194.2 | 195.52 | 23.39 | 45 | 国网信通 | 2024-02-22 四 | 15.71 | 15.54 | 16.30 | 16.30 | 15.51 | 4.89% | 2.05% | 245308 | 39346万 | 194.67 | 196.01 | 23.45 | 46 | 国网信通 | 2024-02-21 三 | 15.50 | 15.70 | 15.54 | 16.05 | 15.40 | -1.02% | 1.18% | 140755 | 22082万 | 185.6 | 186.87 | 22.35 | 47 | 国网信通 | 2024-02-20 二 | 15.71 | 15.83 | 15.70 | 15.78 | 15.37 | -0.82% | 1.00% | 119683 | 18621万 | 187.51 | 188.79 | 22.58 | 48 | 国网信通 | 2024-02-19 一 | 16.10 | 16.01 | 15.83 | 16.33 | 15.59 | -1.12% | 1.32% | 157844 | 24983万 | 189.06 | 190.35 | 22.77 | 49 | 国网信通 | 2024-02-08 四 | 16.28 | 16.28 | 16.01 | 17.07 | 15.92 | -1.66% | 1.44% | 172319 | 28579万 | 191.21 | 192.52 | 23.03 | 50 | 国网信通 | 2024-02-07 三 | 15.08 | 15.18 | 16.28 | 16.47 | 14.93 | 7.25% | 1.73% | 206660 | 33140万 | 194.43 | 195.77 | 23.42 | 51 | 国网信通 | 2024-02-06 二 | 13.50 | 13.96 | 15.18 | 15.30 | 13.41 | 8.74% | 1.23% | 147177 | 21502万 | 181.3 | 182.54 | 21.84 | 52 | 国网信通 | 2024-02-05 一 | 13.81 | 13.88 | 13.96 | 14.34 | 12.79 | 0.58% | 1.27% | 152121 | 20452万 | 166.73 | 167.87 | 20.08 | 53 | 国网信通 | 2024-02-02 五 | 14.37 | 14.36 | 13.88 | 14.64 | 13.26 | -3.34% | 1.04% | 124439 | 17325万 | 165.77 | 166.91 | 19.97 | 54 | 国网信通 | 2024-02-01 四 | 14.76 | 14.77 | 14.36 | 15.00 | 14.00 | -2.78% | 0.88% | 104547 | 15108万 | 171.5 | 172.68 | 20.66 | 55 | 国网信通 | 2024-01-31 三 | 15.27 | 15.36 | 14.77 | 15.38 | 14.77 | -3.84% | 0.65% | 77737 | 11730万 | 176.4 | 177.61 | 21.25 | 56 | 国网信通 | 2024-01-30 二 | 15.15 | 15.22 | 15.36 | 15.60 | 14.86 | 0.92% | 0.81% | 97134 | 14968万 | 183.45 | 184.7 | 22.09 | 57 | 国网信通 | 2024-01-29 一 | 15.55 | 15.53 | 15.22 | 15.66 | 15.20 | -2.00% | 0.64% | 76463 | 11767万 | 181.77 | 183.02 | 21.89 | 58 | 国网信通 | 2024-01-26 五 | 15.50 | 15.58 | 15.53 | 15.78 | 15.34 | -0.32% | 0.61% | 73175 | 11389万 | 185.48 | 186.75 | 22.34 | 59 | 国网信通 | 2024-01-25 四 | 14.98 | 14.85 | 15.58 | 15.83 | 14.74 | 4.92% | 1.19% | 142665 | 22093万 | 186.07 | 187.35 | 22.41 | 60 | 国网信通 | 2024-01-24 三 | 14.37 | 14.42 | 14.85 | 14.95 | 14.23 | 2.98% | 0.65% | 78211 | 11380万 | 177.36 | 178.57 | 21.36 | 61 | 国网信通 | 2024-01-23 二 | 13.67 | 13.66 | 14.42 | 14.51 | 13.62 | 5.56% | 0.83% | 99591 | 14052万 | 172.22 | 173.4 | 20.74 | 62 | 国网信通 | 2024-01-22 一 | 14.20 | 14.30 | 13.66 | 14.38 | 13.62 | -4.48% | 0.83% | 98928 | 13867万 | 163.14 | 164.26 | 19.65 | 63 | 国网信通 | 2024-01-19 五 | 14.92 | 14.91 | 14.30 | 14.92 | 14.30 | -4.09% | 0.91% | 109240 | 15853万 | 170.79 | 171.96 | 20.57 | 64 | 国网信通 | 2024-01-18 四 | 14.71 | 14.49 | 14.91 | 15.29 | 14.38 | 2.90% | 1.06% | 126032 | 18590万 | 178.07 | 179.29 | 21.45 | 65 | 国网信通 | 2024-01-17 三 | 14.62 | 14.68 | 14.49 | 15.18 | 14.49 | -1.29% | 0.62% | 73528 | 10895万 | 173.06 | 174.24 | 24.03 | 66 | 国网信通 | 2024-01-16 二 | 14.48 | 14.48 | 14.68 | 14.81 | 14.26 | 1.38% | 0.63% | 74659 | 10790万 | 175.33 | 176.53 | 24.35 | 67 | 国网信通 | 2024-01-15 一 | 14.58 | 14.58 | 14.48 | 14.90 | 14.44 | -0.69% | 0.43% | 51242 | 7509万 | 172.94 | 174.12 | 24.02 | 68 | 国网信通 | 2024-01-12 五 | 14.67 | 14.50 | 14.58 | 14.67 | 14.30 | 0.55% | 0.46% | 54683 | 7937万 | 174.13 | 175.32 | 24.18 | 69 | 国网信通 | 2024-01-11 四 | 13.97 | 13.97 | 14.50 | 14.59 | 13.93 | 3.79% | 0.65% | 77055 | 11032万 | 173.18 | 174.36 | 24.05 | 70 | 国网信通 | 2024-01-10 三 | 14.37 | 14.46 | 13.97 | 14.55 | 13.94 | -3.39% | 0.53% | 63114 | 8956万 | 166.85 | 167.99 | 23.17 | 71 | 国网信通 | 2024-01-09 二 | 14.46 | 14.55 | 14.46 | 14.81 | 14.35 | -0.62% | 0.55% | 65312 | 9515万 | 172.7 | 173.88 | 23.98 | 72 | 国网信通 | 2024-01-08 一 | 14.74 | 14.79 | 14.55 | 14.81 | 14.43 | -1.62% | 0.83% | 99284 | 14467万 | 173.77 | 174.96 | 24.13 | 73 | 国网信通 | 2024-01-05 五 | 15.11 | 15.10 | 14.79 | 15.25 | 14.60 | -2.05% | 0.62% | 74201 | 11058万 | 176.64 | 177.85 | 24.53 | 74 | 国网信通 | 2024-01-04 四 | 15.42 | 15.43 | 15.10 | 15.43 | 15.06 | -2.14% | 0.50% | 60280 | 9171万 | 180.34 | 181.58 | 25.04 | 75 | 国网信通 | 2024-01-03 三 | 14.99 | 15.07 | 15.43 | 15.49 | 14.95 | 2.39% | 0.68% | 80792 | 12385万 | 184.28 | 185.54 | 25.59 | 76 | 国网信通 | 2024-01-02 二 | 15.29 | 15.15 | 15.07 | 15.29 | 15.01 | -0.53% | 0.46% | 55170 | 8344万 | 179.98 | 181.22 | 24.99 | 77 | 国网信通 | 2023-12-29 五 | 14.99 | 14.98 | 15.15 | 15.42 | 14.89 | 1.13% | 0.65% | 77844 | 11821万 | 180.94 | 182.18 | 25.13 | 78 | 国网信通 | 2023-12-28 四 | 14.72 | 14.70 | 14.98 | 15.00 | 14.40 | 1.90% | 0.68% | 81437 | 12068万 | 178.91 | 180.13 | 24.84 | 79 | 国网信通 | 2023-12-27 三 | 14.42 | 14.41 | 14.70 | 14.73 | 14.28 | 2.01% | 0.58% | 69364 | 10081万 | 175.56 | 176.77 | 24.38 | 80 | 国网信通 | 2023-12-26 二 | 14.81 | 14.81 | 14.41 | 14.81 | 14.38 | -2.70% | 0.38% | 45893 | 6665万 | 172.1 | 173.28 | 23.9 | 81 | 国网信通 | 2023-12-25 一 | 14.54 | 14.54 | 14.81 | 14.85 | 14.45 | 1.86% | 0.51% | 61220 | 8967万 | 176.88 | 178.09 | 24.56 | 82 | 国网信通 | 2023-12-22 五 | 14.54 | 14.54 | 14.54 | 14.74 | 14.41 | 0.00% | 0.68% | 81101 | 11801万 | 173.65 | 174.84 | 24.11 | 83 | 国网信通 | 2023-12-21 四 | 14.15 | 14.22 | 14.54 | 14.61 | 13.88 | 2.25% | 1.10% | 131422 | 18745万 | 173.65 | 174.84 | 24.11 | 84 | 国网信通 | 2023-12-20 三 | 15.24 | 15.20 | 14.22 | 15.24 | 14.02 | -6.45% | 1.58% | 188706 | 27281万 | 169.83 | 170.99 | 23.58 | 85 | 国网信通 | 2023-12-19 二 | 15.10 | 15.12 | 15.20 | 15.30 | 15.05 | 0.53% | 0.35% | 41777 | 6338万 | 181.54 | 182.78 | 25.21 | 86 | 国网信通 | 2023-12-18 一 | 15.35 | 15.44 | 15.12 | 15.63 | 15.08 | -2.07% | 0.63% | 75521 | 11528万 | 180.58 | 181.82 | 25.08 | 87 | 国网信通 | 2023-12-15 五 | 15.62 | 15.69 | 15.44 | 15.76 | 15.43 | -1.59% | 0.72% | 85637 | 13303万 | 184.4 | 185.66 | 25.61 | 88 | 国网信通 | 2023-12-14 四 | 16.14 | 16.05 | 15.69 | 16.14 | 15.60 | -2.24% | 0.73% | 86851 | 13741万 | 187.39 | 188.67 | 26.02 | 89 | 国网信通 | 2023-12-13 三 | 16.09 | 16.12 | 16.05 | 16.26 | 15.95 | -0.43% | 0.39% | 46117 | 7435万 | 191.69 | 193 | 26.62 | 90 | 国网信通 | 2023-12-12 二 | 16.31 | 16.37 | 16.12 | 16.45 | 16.11 | -1.53% | 0.44% | 52004 | 8438万 | 192.52 | 193.84 | 26.74 | 91 | 国网信通 | 2023-12-11 一 | 16.19 | 16.21 | 16.37 | 16.45 | 16.09 | 0.99% | 0.84% | 100692 | 16403万 | 195.51 | 196.85 | 27.15 | 92 | 国网信通 | 2023-12-08 五 | 15.86 | 15.81 | 16.21 | 16.38 | 15.76 | 2.53% | 1.25% | 149714 | 24177万 | 193.6 | 194.92 | 26.88 | 93 | 国网信通 | 2023-12-07 四 | 15.89 | 15.86 | 15.81 | 15.90 | 15.68 | -0.32% | 0.48% | 57037 | 9011万 | 188.82 | 190.11 | 26.22 | 94 | 国网信通 | 2023-12-06 三 | 15.68 | 15.70 | 15.86 | 16.09 | 15.33 | 1.02% | 0.67% | 80414 | 12616万 | 189.42 | 190.71 | 26.3 | 95 | 国网信通 | 2023-12-05 二 | 16.07 | 16.07 | 15.70 | 16.18 | 15.65 | -2.30% | 0.73% | 86982 | 13790万 | 187.51 | 188.79 | 26.04 | 96 | 国网信通 | 2023-12-04 一 | 15.75 | 15.71 | 16.07 | 16.28 | 15.50 | 2.29% | 1.09% | 130725 | 20935万 | 191.93 | 193.24 | 26.65 | 97 | 国网信通 | 2023-12-01 五 | 15.37 | 15.36 | 15.71 | 15.89 | 15.32 | 2.28% | 0.91% | 109254 | 17073万 | 187.63 | 188.91 | 26.06 | 98 | 国网信通 | 2023-11-30 四 | 15.33 | 15.40 | 15.36 | 15.41 | 15.09 | -0.26% | 0.51% | 61020 | 9304万 | 183.45 | 184.7 | 25.47 | 99 | 国网信通 | 2023-11-29 三 | 15.42 | 15.42 | 15.40 | 15.59 | 15.23 | -0.13% | 0.65% | 77896 | 11984万 | 183.92 | 185.18 | 25.54 | 100 | 国网信通 | 2023-11-28 二 | 15.45 | 15.42 | 15.42 | 15.48 | 15.21 | 0.00% | 0.57% | 67647 | 10385万 | 184.16 | 185.42 | 25.57 | 101 | 国网信通 | 2023-11-24 五 | 15.66 | 15.61 | 15.33 | 15.69 | 15.27 | -1.79% | 0.60% | 71540 | 11026万 | 183.09 | 184.34 | 25.43 | 102 | 国网信通 | 2023-11-23 四 | 15.58 | 15.58 | 15.61 | 15.67 | 15.25 | 0.19% | 0.52% | 62078 | 9611万 | 186.43 | 187.71 | 25.89 | 103 | 国网信通 | 2023-11-22 三 | 15.74 | 15.74 | 15.58 | 16.10 | 15.55 | -1.02% | 0.69% | 82435 | 12997万 | 186.07 | 187.35 | 25.84 | 104 | 国网信通 | 2023-11-21 二 | 16.15 | 16.14 | 15.74 | 16.16 | 15.63 | -2.48% | 1.08% | 129295 | 20508万 | 187.99 | 189.27 | 26.11 | 105 | 国网信通 | 2023-11-20 一 | 15.82 | 15.82 | 16.14 | 16.45 | 15.80 | 2.02% | 1.26% | 150717 | 24348万 | 192.76 | 194.08 | 26.77 | 106 | 国网信通 | 2023-11-17 五 | 15.65 | 15.74 | 15.82 | 16.22 | 15.60 | 0.51% | 1.11% | 132979 | 21057万 | 188.94 | 190.23 | 26.24 | 107 | 国网信通 | 2023-11-16 四 | 16.01 | 16.00 | 15.74 | 16.11 | 15.72 | -1.63% | 1.08% | 128602 | 20441万 | 187.99 | 189.27 | 26.11 | 108 | 国网信通 | 2023-11-15 三 | 15.67 | 15.53 | 16.00 | 16.03 | 15.46 | 3.03% | 1.49% | 177363 | 28057万 | 191.09 | 192.4 | 26.54 | 109 | 国网信通 | 2023-11-14 二 | 15.10 | 15.01 | 15.53 | 15.83 | 14.91 | 3.46% | 1.50% | 179536 | 27724万 | 185.48 | 186.75 | 25.76 | 110 | 国网信通 | 2023-11-13 一 | 14.83 | 14.80 | 15.01 | 15.15 | 14.79 | 1.42% | 0.70% | 83850 | 12558万 | 179.27 | 180.49 | 24.89 | 111 | 国网信通 | 2023-11-10 五 | 15.04 | 15.05 | 14.80 | 15.04 | 14.65 | -1.66% | 0.75% | 90062 | 13320万 | 176.76 | 177.97 | 24.55 | 112 | 国网信通 | 2023-11-09 四 | 14.97 | 14.96 | 15.05 | 15.23 | 14.80 | 0.60% | 1.03% | 123306 | 18496万 | 179.74 | 180.97 | 24.96 | 113 | 国网信通 | 2023-11-08 三 | 15.45 | 15.48 | 14.96 | 15.55 | 14.86 | -3.36% | 1.48% | 176222 | 26622万 | 178.67 | 179.89 | 24.81 | 114 | 国网信通 | 2023-11-07 二 | 14.22 | 14.22 | 15.48 | 15.60 | 14.08 | 8.86% | 2.12% | 253693 | 38078万 | 184.88 | 186.15 | 25.67 | 115 | 国网信通 | 2023-11-06 一 | 13.72 | 13.62 | 14.22 | 14.27 | 13.65 | 4.41% | 1.27% | 151470 | 21269万 | 169.83 | 170.99 | 23.58 | 116 | 国网信通 | 2023-11-03 五 | 13.43 | 13.41 | 13.62 | 13.75 | 13.38 | 1.57% | 0.59% | 70301 | 9542万 | 162.67 | 163.78 | 22.59 | 117 | 国网信通 | 2023-11-02 四 | 13.61 | 13.65 | 13.41 | 13.77 | 13.41 | -1.76% | 0.47% | 56005 | 7562万 | 160.16 | 161.25 | 22.24 | 118 | 国网信通 | 2023-11-01 三 | 13.77 | 13.79 | 13.65 | 13.92 | 13.56 | -1.02% | 0.56% | 66907 | 9180万 | 163.02 | 164.14 | 22.64 | 119 | 国网信通 | 2023-10-31 二 | 13.73 | 13.75 | 13.79 | 13.99 | 13.71 | 0.29% | 0.64% | 76293 | 10563万 | 164.7 | 165.82 | 22.87 | 120 | 国网信通 | 2023-10-30 一 | 13.79 | 13.86 | 13.75 | 13.96 | 13.64 | -0.79% | 0.87% | 104474 | 14405万 | 164.22 | 165.34 | 22.8 | 121 | 国网信通 | 2023-10-27 五 | 13.56 | 13.62 | 13.86 | 13.99 | 13.30 | 1.76% | 0.95% | 112955 | 15544万 | 165.53 | 166.66 | 23 | 122 | 国网信通 | 2023-10-26 四 | 13.18 | 13.26 | 13.62 | 13.65 | 13.09 | 2.71% | 0.61% | 72554 | 9736万 | 162.67 | 163.78 | 22.6 | 123 | 国网信通 | 2023-10-25 三 | 13.11 | 12.99 | 13.26 | 13.41 | 13.00 | 2.08% | 0.56% | 67268 | 8926万 | 158.37 | 159.45 | 22 | 124 | 国网信通 | 2023-10-24 二 | 12.94 | 12.88 | 12.99 | 13.11 | 12.83 | 0.85% | 0.50% | 59846 | 7761万 | 155.14 | 156.2 | 21.55 | 125 | 国网信通 | 2023-10-20 五 | 13.28 | 13.38 | 13.28 | 13.44 | 13.26 | -0.75% | 0.43% | 51723 | 6894万 | 158.6 | 159.69 | 22.03 | 126 | 国网信通 | 2023-10-19 四 | 13.48 | 13.56 | 13.38 | 13.67 | 13.36 | -1.33% | 0.46% | 54757 | 7379万 | 159.8 | 160.9 | 22.2 | 127 | 国网信通 | 2023-10-18 三 | 13.52 | 13.59 | 13.56 | 13.70 | 13.32 | -0.22% | 0.59% | 70351 | 9529万 | 161.95 | 163.06 | 22.5 | 128 | 国网信通 | 2023-10-17 二 | 13.47 | 13.47 | 13.59 | 13.68 | 13.41 | 0.89% | 0.74% | 88923 | 12033万 | 162.31 | 163.42 | 22.55 | 129 | 国网信通 | 2023-10-16 一 | 13.73 | 13.72 | 13.47 | 13.80 | 13.45 | -1.82% | 0.73% | 87121 | 11830万 | 160.87 | 161.98 | 22.35 | 130 | 国网信通 | 2023-10-13 五 | 13.98 | 14.06 | 13.72 | 14.01 | 13.58 | -2.42% | 1.02% | 121702 | 16745万 | 163.86 | 164.99 | 22.76 | 131 | 国网信通 | 2023-10-12 四 | 13.99 | 14.04 | 14.06 | 14.34 | 13.84 | 0.14% | 1.38% | 164578 | 23200万 | 167.92 | 169.07 | 23.33 | 132 | 国网信通 | 2023-10-11 三 | 15.10 | 15.59 | 14.04 | 15.10 | 14.03 | -9.94% | 2.38% | 283756 | 39980万 | 167.68 | 168.83 | 23.29 | 133 | 国网信通 | 2023-10-10 二 | 15.55 | 15.41 | 15.59 | 15.67 | 15.41 | 1.17% | 0.30% | 36355 | 5657万 | 186.19 | 187.47 | 25.87 | 134 | 国网信通 | 2023-10-09 一 | 15.34 | 15.34 | 15.41 | 15.56 | 15.25 | 0.46% | 0.36% | 43001 | 6627万 | 184.04 | 185.31 | 22.58 | 135 | 国网信通 | 2023-09-28 四 | 15.49 | 15.42 | 15.34 | 15.56 | 14.96 | -0.52% | 0.50% | 60223 | 9197万 | 183.21 | 184.47 | 22.48 | 136 | 国网信通 | 2023-09-27 三 | 15.38 | 15.45 | 15.42 | 15.66 | 15.33 | -0.19% | 0.37% | 44536 | 6910万 | 184.16 | 185.43 | 22.6 | 137 | 国网信通 | 2023-09-26 二 | 15.49 | 15.46 | 15.45 | 15.74 | 15.34 | -0.06% | 0.29% | 35081 | 5469万 | 184.52 | 185.79 | 22.64 | 138 | 国网信通 | 2023-09-25 一 | 15.66 | 15.63 | 15.46 | 15.66 | 15.30 | -1.09% | 0.37% | 44503 | 6858万 | 184.64 | 185.91 | 22.66 | 139 | 国网信通 | 2023-09-22 五 | 15.22 | 15.31 | 15.63 | 15.64 | 15.22 | 2.09% | 0.28% | 33237 | 5148万 | 186.67 | 187.95 | 22.91 | 140 | 国网信通 | 2023-09-21 四 | 15.44 | 15.44 | 15.31 | 15.58 | 15.23 | -0.84% | 0.27% | 31650 | 4857万 | 182.85 | 184.11 | 22.44 | 141 | 国网信通 | 2023-09-20 三 | 15.57 | 15.57 | 15.44 | 15.70 | 15.41 | -0.83% | 0.24% | 28173 | 4373万 | 184.4 | 185.67 | 22.63 | 142 | 国网信通 | 2023-09-19 二 | 15.89 | 15.96 | 15.57 | 15.89 | 15.57 | -2.44% | 0.28% | 33063 | 5184万 | 185.95 | 187.23 | 22.82 | 143 | 国网信通 | 2023-09-18 一 | 15.62 | 15.75 | 15.96 | 16.01 | 15.62 | 1.33% | 0.38% | 45706 | 7253万 | 190.61 | 191.92 | 23.39 | 144 | 国网信通 | 2023-09-15 五 | 15.89 | 15.84 | 15.75 | 15.90 | 15.60 | -0.57% | 0.31% | 37120 | 5840万 | 188.1 | 189.4 | 23.08 | 145 | 国网信通 | 2023-09-14 四 | 15.91 | 15.86 | 15.84 | 16.04 | 15.76 | -0.13% | 0.26% | 31094 | 4949万 | 189.18 | 190.48 | 23.22 | 146 | 国网信通 | 2023-09-13 三 | 16.01 | 16.06 | 15.86 | 16.06 | 15.78 | -1.25% | 0.33% | 39481 | 6275万 | 189.42 | 190.72 | 23.24 | 147 | 国网信通 | 2023-09-12 二 | 16.21 | 16.27 | 16.06 | 16.30 | 16.01 | -1.29% | 0.35% | 42023 | 6760万 | 191.81 | 193.12 | 23.54 | 148 | 国网信通 | 2023-09-11 一 | 16.14 | 16.12 | 16.27 | 16.40 | 15.93 | 0.93% | 0.58% | 68682 | 11136万 | 194.31 | 195.65 | 23.85 | 149 | 国网信通 | 2023-09-08 五 | 15.70 | 15.68 | 16.12 | 16.23 | 15.62 | 2.81% | 0.70% | 83768 | 13418万 | 192.52 | 193.85 | 23.63 | 150 | 国网信通 | 2023-09-07 四 | 16.00 | 16.05 | 15.68 | 16.04 | 15.67 | -2.31% | 0.55% | 66154 | 10436万 | 187.27 | 188.55 | 22.98 | 151 | 国网信通 | 2023-09-06 三 | 15.68 | 15.72 | 16.05 | 16.11 | 15.50 | 2.10% | 0.86% | 103037 | 16421万 | 191.69 | 193 | 23.52 | 152 | 国网信通 | 2023-09-05 二 | 15.58 | 15.68 | 15.72 | 15.87 | 15.55 | 0.26% | 0.56% | 67343 | 10584万 | 187.75 | 189.04 | 23.04 | 153 | 国网信通 | 2023-09-04 一 | 15.39 | 15.38 | 15.68 | 15.75 | 15.15 | 1.95% | 0.80% | 95905 | 14852万 | 187.27 | 188.55 | 22.98 | 154 | 国网信通 | 2023-09-01 五 | 15.47 | 15.46 | 15.38 | 15.53 | 15.18 | -0.52% | 0.41% | 48634 | 7451万 | 183.69 | 184.95 | 22.54 | 155 | 国网信通 | 2023-08-31 四 | 15.58 | 15.58 | 15.46 | 15.60 | 15.33 | -0.77% | 0.48% | 57689 | 8895万 | 184.64 | 185.91 | 22.66 | 156 | 国网信通 | 2023-08-30 三 | 15.42 | 15.39 | 15.58 | 15.87 | 15.39 | 1.23% | 0.57% | 68017 | 10623万 | 186.07 | 187.35 | 22.83 | 157 | 国网信通 | 2023-08-29 二 | 14.62 | 14.74 | 15.39 | 15.46 | 14.62 | 4.41% | 0.98% | 117202 | 17827万 | 183.8 | 185.07 | 22.56 | 158 | 国网信通 | 2023-08-28 一 | 15.68 | 14.82 | 14.74 | 15.88 | 14.58 | -0.54% | 0.97% | 116032 | 17519万 | 176.04 | 177.25 | 21.6 | 159 | 国网信通 | 2023-08-25 五 | 15.13 | 15.16 | 14.82 | 15.17 | 14.70 | -2.24% | 0.65% | 77497 | 11572万 | 177 | 178.21 | 21.72 | 160 | 国网信通 | 2023-08-23 三 | 15.61 | 15.60 | 15.18 | 15.62 | 15.10 | -2.69% | 0.53% | 63311 | 9674万 | 181.3 | 182.54 | 22.23 | 161 | 国网信通 | 2023-08-22 二 | 15.31 | 15.25 | 15.60 | 15.62 | 15.17 | 2.30% | 0.91% | 108900 | 16780万 | 186.31 | 187.59 | 22.85 |
|
行情刷新 | 流通股东
|