| 股票名称 | 代码 600133 | 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 | 东湖高新 | 2024-05-06 一 | 11.67 | 11.54 | 11.53 | 11.70 | 11.41 | -0.09% | 2.25% | 240196 | 27670万 | 122.94 | 122.94 | 11.68 | 2 | 东湖高新 | 2024-04-30 二 | 11.51 | 11.75 | 11.54 | 11.68 | 11.30 | -1.79% | 3.88% | 413577 | 47566万 | 123.04 | 123.04 | 11.69 | 3 | 东湖高新 | 2024-04-29 一 | 11.41 | 11.39 | 11.75 | 11.84 | 11.33 | 3.16% | 3.41% | 363464 | 42353万 | 125.28 | 125.28 | 24.49 | 4 | 东湖高新 | 2024-04-26 五 | 10.76 | 10.75 | 11.39 | 11.42 | 10.74 | 5.95% | 3.91% | 416499 | 46613万 | 121.44 | 121.44 | 23.74 | 5 | 东湖高新 | 2024-04-25 四 | 10.74 | 10.80 | 10.75 | 10.92 | 10.71 | -0.46% | 1.84% | 196183 | 21207万 | 114.62 | 114.62 | 22.4 | 6 | 东湖高新 | 2024-04-24 三 | 10.63 | 10.65 | 10.80 | 10.85 | 10.62 | 1.41% | 2.19% | 233383 | 25085万 | 115.15 | 115.15 | 22.51 | 7 | 东湖高新 | 2024-04-23 二 | 10.58 | 10.52 | 10.65 | 10.87 | 10.53 | 1.24% | 2.79% | 297857 | 31900万 | 113.55 | 113.55 | 22.19 | 8 | 东湖高新 | 2024-04-22 一 | 10.50 | 10.52 | 10.52 | 10.79 | 10.40 | 0.00% | 2.36% | 251604 | 26625万 | 112.17 | 112.17 | 21.92 | 9 | 东湖高新 | 2024-04-19 五 | 10.28 | 10.43 | 10.52 | 10.62 | 10.25 | 0.86% | 2.66% | 283421 | 29722万 | 112.17 | 112.17 | 21.92 | 10 | 东湖高新 | 2024-04-18 四 | 10.50 | 10.62 | 10.43 | 10.66 | 10.40 | -1.79% | 3.14% | 334804 | 35245万 | 111.21 | 111.21 | 21.73 | 11 | 东湖高新 | 2024-04-17 三 | 10.15 | 9.88 | 10.62 | 10.64 | 10.15 | 7.49% | 3.42% | 364643 | 38178万 | 113.23 | 113.23 | 22.13 | 12 | 东湖高新 | 2024-04-16 二 | 10.55 | 10.61 | 9.88 | 10.59 | 9.80 | -6.88% | 4.38% | 467409 | 47369万 | 105.34 | 105.34 | 20.59 | 13 | 东湖高新 | 2024-04-15 一 | 10.77 | 10.86 | 10.61 | 10.96 | 10.35 | -2.30% | 3.05% | 324999 | 34629万 | 113.13 | 113.13 | 22.11 | 14 | 东湖高新 | 2024-04-12 五 | 10.68 | 10.68 | 10.86 | 10.93 | 10.66 | 1.69% | 2.56% | 272757 | 29510万 | 115.79 | 115.79 | 22.63 | 15 | 东湖高新 | 2024-04-11 四 | 10.50 | 10.55 | 10.68 | 11.03 | 10.49 | 1.23% | 3.36% | 358074 | 38667万 | 113.87 | 113.87 | 22.26 | 16 | 东湖高新 | 2024-04-10 三 | 11.21 | 11.31 | 10.55 | 11.21 | 10.49 | -6.72% | 5.56% | 592974 | 63625万 | 112.49 | 112.49 | 21.98 | 17 | 东湖高新 | 2024-04-09 二 | 11.65 | 11.65 | 11.31 | 11.75 | 11.03 | -2.92% | 5.25% | 559326 | 63166万 | 120.59 | 120.59 | 23.57 | 18 | 东湖高新 | 2024-04-08 一 | 12.09 | 12.32 | 11.65 | 12.14 | 11.63 | -5.44% | 3.82% | 407256 | 48368万 | 124.22 | 124.22 | 24.28 | 19 | 东湖高新 | 2024-04-03 三 | 12.00 | 12.11 | 12.32 | 12.48 | 11.65 | 1.73% | 5.84% | 622988 | 75083万 | 131.36 | 131.36 | 25.67 | 20 | 东湖高新 | 2024-04-02 二 | 11.99 | 12.06 | 12.11 | 12.39 | 11.87 | 0.41% | 4.53% | 482819 | 58478万 | 129.12 | 129.12 | 25.24 | 21 | 东湖高新 | 2024-04-01 一 | 12.00 | 12.01 | 12.06 | 12.18 | 11.86 | 0.42% | 3.51% | 373967 | 44844万 | 128.59 | 128.59 | 25.13 | 22 | 东湖高新 | 2024-03-29 五 | 11.80 | 11.88 | 12.01 | 12.12 | 11.78 | 1.09% | 4.23% | 450513 | 53977万 | 128.06 | 128.06 | 25.03 | 23 | 东湖高新 | 2024-03-28 四 | 11.66 | 11.63 | 11.88 | 11.96 | 11.59 | 2.15% | 6.61% | 705212 | 83082万 | 126.67 | 126.67 | 24.76 | 24 | 东湖高新 | 2024-03-27 三 | 11.68 | 11.70 | 11.63 | 11.97 | 11.52 | -0.60% | 4.52% | 482212 | 56700万 | 124 | 124 | 24.24 | 25 | 东湖高新 | 2024-03-26 二 | 12.00 | 12.04 | 11.70 | 12.09 | 11.61 | -2.82% | 5.54% | 590761 | 70074万 | 124.75 | 124.75 | 24.38 | 26 | 东湖高新 | 2024-03-25 一 | 12.55 | 12.53 | 12.04 | 12.62 | 11.99 | -3.91% | 5.02% | 534832 | 65807万 | 128.38 | 128.38 | 25.09 | 27 | 东湖高新 | 2024-03-22 五 | 12.83 | 13.08 | 12.53 | 12.90 | 12.41 | -4.20% | 5.86% | 625148 | 79037万 | 133.6 | 133.6 | 26.11 | 28 | 东湖高新 | 2024-03-21 四 | 13.18 | 13.19 | 13.08 | 13.34 | 12.68 | -0.83% | 5.72% | 610011 | 79303万 | 139.46 | 139.46 | 27.26 | 29 | 东湖高新 | 2024-03-20 三 | 13.05 | 13.04 | 13.19 | 13.38 | 12.95 | 1.15% | 3.80% | 405611 | 53517万 | 140.64 | 140.64 | 27.49 | 30 | 东湖高新 | 2024-03-19 二 | 12.81 | 12.91 | 13.04 | 13.35 | 12.77 | 1.01% | 4.91% | 523980 | 68429万 | 139.04 | 139.04 | 27.17 | 31 | 东湖高新 | 2024-03-18 一 | 12.73 | 12.72 | 12.91 | 13.08 | 12.63 | 1.49% | 4.95% | 527532 | 67689万 | 137.65 | 137.65 | 26.9 | 32 | 东湖高新 | 2024-03-15 五 | 12.51 | 12.55 | 12.72 | 12.79 | 12.45 | 1.35% | 4.41% | 470294 | 59460万 | 135.63 | 135.63 | 26.51 | 33 | 东湖高新 | 2024-03-14 四 | 13.00 | 13.19 | 12.55 | 13.01 | 12.35 | -4.85% | 7.51% | 801269 | 101308万 | 133.81 | 133.81 | 26.15 | 34 | 东湖高新 | 2024-03-08 五 | 11.77 | 11.97 | 12.88 | 13.02 | 11.50 | 7.60% | 7.61% | 811563 | 99212万 | 137.33 | 137.33 | 26.84 | 35 | 东湖高新 | 2024-03-07 四 | 11.26 | 11.31 | 11.97 | 12.39 | 11.24 | 5.84% | 7.92% | 844828 | 99313万 | 127.63 | 127.63 | 24.94 | 36 | 东湖高新 | 2024-03-06 三 | 11.13 | 11.28 | 11.31 | 11.58 | 11.07 | 0.27% | 5.34% | 569591 | 64411万 | 120.59 | 120.59 | 23.57 | 37 | 东湖高新 | 2024-03-05 二 | 11.02 | 11.09 | 11.28 | 11.66 | 10.93 | 1.71% | 8.16% | 870108 | 98084万 | 120.27 | 120.27 | 23.51 | 38 | 东湖高新 | 2024-03-04 一 | 9.97 | 10.08 | 11.09 | 11.09 | 9.96 | 10.02% | 7.98% | 851323 | 91078万 | 118.25 | 118.25 | 23.11 | 39 | 东湖高新 | 2024-03-01 五 | 10.01 | 10.06 | 10.08 | 10.16 | 9.86 | 0.20% | 3.39% | 361428 | 36117万 | 107.48 | 107.48 | 21.01 | 40 | 东湖高新 | 2024-02-29 四 | 9.40 | 9.46 | 10.06 | 10.10 | 9.38 | 6.34% | 5.40% | 576167 | 57054万 | 107.26 | 107.26 | 20.96 | 41 | 东湖高新 | 2024-02-28 三 | 10.31 | 10.30 | 9.46 | 10.42 | 9.43 | -8.16% | 7.74% | 825785 | 82549万 | 100.87 | 100.87 | 19.71 | 42 | 东湖高新 | 2024-02-27 二 | 9.41 | 9.36 | 10.30 | 10.30 | 9.31 | 10.04% | 7.50% | 799527 | 80155万 | 109.82 | 109.82 | 21.46 | 43 | 东湖高新 | 2024-02-26 一 | 9.52 | 9.58 | 9.36 | 9.52 | 9.27 | -2.30% | 3.79% | 404547 | 38082万 | 99.8 | 99.8 | 19.51 | 44 | 东湖高新 | 2024-02-23 五 | 9.51 | 9.40 | 9.58 | 9.66 | 9.38 | 1.91% | 3.63% | 386704 | 36904万 | 102.15 | 102.15 | 19.96 | 45 | 东湖高新 | 2024-02-22 四 | 8.99 | 8.97 | 9.40 | 9.55 | 8.95 | 4.79% | 3.73% | 397776 | 37034万 | 100.23 | 100.23 | 19.59 | 46 | 东湖高新 | 2024-02-21 三 | 8.91 | 9.06 | 8.97 | 9.29 | 8.86 | -0.99% | 3.60% | 383644 | 34846万 | 95.64 | 95.64 | 18.69 | 47 | 东湖高新 | 2024-02-20 二 | 8.82 | 8.89 | 9.06 | 9.13 | 8.71 | 1.91% | 3.14% | 334896 | 30100万 | 96.6 | 96.6 | 18.88 | 48 | 东湖高新 | 2024-02-19 一 | 8.70 | 8.70 | 8.89 | 9.04 | 8.64 | 2.18% | 3.89% | 415046 | 36862万 | 94.79 | 94.79 | 18.53 | 49 | 东湖高新 | 2024-02-08 四 | 8.22 | 8.05 | 8.70 | 8.77 | 7.91 | 8.07% | 5.36% | 571326 | 47547万 | 92.76 | 92.76 | 18.13 | 50 | 东湖高新 | 2024-02-07 三 | 7.60 | 7.53 | 8.05 | 8.28 | 7.56 | 6.91% | 5.71% | 608994 | 49080万 | 85.83 | 85.83 | 16.78 | 51 | 东湖高新 | 2024-02-06 二 | 6.96 | 7.27 | 7.53 | 7.78 | 6.70 | 3.58% | 4.48% | 478196 | 34521万 | 80.29 | 80.29 | 15.69 | 52 | 东湖高新 | 2024-02-05 一 | 7.98 | 8.08 | 7.27 | 7.99 | 7.27 | -10.02% | 4.96% | 528801 | 39402万 | 77.52 | 77.52 | 15.15 | 53 | 东湖高新 | 2024-02-02 五 | 8.70 | 8.66 | 8.08 | 8.80 | 7.80 | -6.70% | 5.72% | 609967 | 49799万 | 86.15 | 86.15 | 16.84 | 54 | 东湖高新 | 2024-02-01 四 | 8.70 | 8.68 | 8.66 | 8.99 | 8.58 | -0.23% | 3.02% | 322484 | 28235万 | 92.34 | 92.34 | 18.05 | 55 | 东湖高新 | 2024-01-31 三 | 8.89 | 9.00 | 8.68 | 9.10 | 8.61 | -3.56% | 2.77% | 294833 | 26082万 | 92.55 | 92.55 | 18.09 | 56 | 东湖高新 | 2024-01-30 二 | 9.25 | 9.35 | 9.00 | 9.31 | 8.96 | -3.74% | 2.54% | 271016 | 24830万 | 95.96 | 95.96 | 18.75 | 57 | 东湖高新 | 2024-01-29 一 | 9.46 | 9.52 | 9.35 | 9.70 | 9.29 | -1.79% | 3.56% | 379075 | 35974万 | 99.69 | 99.69 | 19.48 | 58 | 东湖高新 | 2024-01-26 五 | 9.36 | 9.40 | 9.52 | 9.73 | 9.31 | 1.28% | 3.63% | 387092 | 36864万 | 101.51 | 101.51 | 19.84 | 59 | 东湖高新 | 2024-01-25 四 | 8.81 | 8.84 | 9.40 | 9.42 | 8.81 | 6.33% | 4.02% | 428959 | 39400万 | 100.23 | 100.23 | 19.59 | 60 | 东湖高新 | 2024-01-24 三 | 8.78 | 8.78 | 8.84 | 8.90 | 8.47 | 0.68% | 3.56% | 379345 | 33028万 | 94.26 | 94.26 | 18.42 | 61 | 东湖高新 | 2024-01-23 二 | 8.74 | 8.52 | 8.78 | 8.95 | 8.53 | 3.05% | 4.35% | 463656 | 40348万 | 93.62 | 93.62 | 18.3 | 62 | 东湖高新 | 2024-01-22 一 | 9.18 | 9.25 | 8.52 | 9.23 | 8.41 | -7.89% | 4.08% | 435419 | 38268万 | 90.84 | 90.84 | 17.75 | 63 | 东湖高新 | 2024-01-19 五 | 9.21 | 9.23 | 9.25 | 9.47 | 9.19 | 0.22% | 2.22% | 236272 | 21999万 | 98.63 | 98.63 | 19.28 | 64 | 东湖高新 | 2024-01-18 四 | 8.90 | 9.23 | 9.23 | 9.26 | 8.88 | 0.00% | 3.36% | 358321 | 32424万 | 98.41 | 98.41 | 19.23 | 65 | 东湖高新 | 2024-01-17 三 | 9.37 | 9.38 | 9.23 | 9.59 | 9.23 | -1.60% | 2.19% | 233418 | 21979万 | 98.41 | 98.41 | 19.23 | 66 | 东湖高新 | 2024-01-16 二 | 9.38 | 9.39 | 9.38 | 9.47 | 9.24 | -0.11% | 1.74% | 185330 | 17334万 | 100.01 | 100.01 | 19.55 | 67 | 东湖高新 | 2024-01-15 一 | 9.40 | 9.55 | 9.39 | 9.52 | 9.16 | -1.68% | 2.22% | 236427 | 22147万 | 100.12 | 100.12 | 19.57 | 68 | 东湖高新 | 2024-01-12 五 | 9.54 | 9.53 | 9.55 | 9.67 | 9.46 | 0.21% | 2.01% | 213872 | 20461万 | 101.83 | 101.83 | 19.9 | 69 | 东湖高新 | 2024-01-11 四 | 9.11 | 9.20 | 9.53 | 9.62 | 9.11 | 3.59% | 2.73% | 291199 | 27369万 | 101.61 | 101.61 | 19.86 | 70 | 东湖高新 | 2024-01-10 三 | 9.60 | 9.70 | 9.20 | 9.62 | 9.20 | -5.15% | 3.59% | 383085 | 35697万 | 98.09 | 98.09 | 19.17 | 71 | 东湖高新 | 2024-01-09 二 | 9.95 | 9.80 | 9.70 | 9.96 | 9.42 | -1.02% | 3.13% | 333212 | 32232万 | 103.43 | 103.43 | 20.21 | 72 | 东湖高新 | 2024-01-08 一 | 9.90 | 9.92 | 9.80 | 10.02 | 9.79 | -1.21% | 1.94% | 206481 | 20411万 | 104.49 | 104.49 | 20.42 | 73 | 东湖高新 | 2024-01-05 五 | 10.43 | 10.54 | 9.92 | 10.47 | 9.90 | -5.88% | 4.10% | 436746 | 44039万 | 105.77 | 105.77 | 20.67 | 74 | 东湖高新 | 2024-01-04 四 | 10.07 | 10.07 | 10.54 | 10.71 | 9.96 | 4.67% | 4.82% | 513614 | 52913万 | 112.38 | 112.38 | 21.96 | 75 | 东湖高新 | 2024-01-03 三 | 10.14 | 10.24 | 10.07 | 10.24 | 9.93 | -1.66% | 3.16% | 337277 | 33888万 | 107.37 | 107.37 | 20.98 | 76 | 东湖高新 | 2024-01-02 二 | 10.68 | 10.77 | 10.24 | 10.71 | 10.00 | -4.92% | 4.60% | 490705 | 50395万 | 109.18 | 109.18 | 21.34 | 77 | 东湖高新 | 2023-12-29 五 | 10.39 | 10.42 | 10.77 | 10.91 | 10.25 | 3.36% | 3.71% | 395366 | 42148万 | 114.83 | 114.83 | 22.44 | 78 | 东湖高新 | 2023-12-28 四 | 10.32 | 10.24 | 10.42 | 10.55 | 10.21 | 1.76% | 3.56% | 379483 | 39445万 | 111.1 | 111.1 | 21.71 | 79 | 东湖高新 | 2023-12-27 三 | 10.02 | 9.85 | 10.24 | 10.31 | 9.71 | 3.96% | 4.26% | 454580 | 45935万 | 109.18 | 109.18 | 21.34 | 80 | 东湖高新 | 2023-12-26 二 | 10.20 | 10.27 | 9.85 | 10.25 | 9.78 | -4.09% | 4.93% | 525945 | 52269万 | 105.02 | 105.02 | 20.53 | 81 | 东湖高新 | 2023-12-25 一 | 10.74 | 10.72 | 10.27 | 10.74 | 10.07 | -4.20% | 5.46% | 582123 | 60113万 | 109.5 | 109.5 | 21.4 | 82 | 东湖高新 | 2023-12-22 五 | 10.75 | 10.72 | 10.72 | 10.95 | 10.64 | 0.00% | 3.44% | 366287 | 39503万 | 114.3 | 114.3 | 22.34 | 83 | 东湖高新 | 2023-12-21 四 | 10.57 | 10.81 | 10.72 | 10.81 | 10.51 | -0.83% | 3.33% | 355191 | 37897万 | 114.3 | 114.3 | 22.34 | 84 | 东湖高新 | 2023-12-20 三 | 11.12 | 11.04 | 10.81 | 11.35 | 10.77 | -2.08% | 4.62% | 492410 | 54204万 | 115.26 | 115.26 | 22.53 | 85 | 东湖高新 | 2023-12-19 二 | 11.03 | 11.02 | 11.04 | 11.17 | 10.86 | 0.18% | 3.29% | 350280 | 38522万 | 117.71 | 117.71 | 23.01 | 86 | 东湖高新 | 2023-12-18 一 | 10.96 | 10.86 | 11.02 | 11.26 | 10.95 | 1.47% | 4.58% | 488267 | 54164万 | 117.5 | 117.5 | 22.96 | 87 | 东湖高新 | 2023-12-15 五 | 11.11 | 11.21 | 10.86 | 11.40 | 10.58 | -3.12% | 7.91% | 843160 | 92193万 | 115.79 | 115.79 | 22.63 | 88 | 东湖高新 | 2023-12-14 四 | 12.00 | 11.98 | 11.21 | 12.18 | 10.96 | -6.43% | 8.26% | 880645 | 101194万 | 119.53 | 119.53 | 23.36 | 89 | 东湖高新 | 2023-12-13 三 | 11.95 | 12.02 | 11.98 | 12.21 | 11.85 | -0.33% | 5.42% | 577775 | 69440万 | 127.74 | 127.74 | 24.96 | 90 | 东湖高新 | 2023-12-12 二 | 11.64 | 11.64 | 12.02 | 12.27 | 11.63 | 3.26% | 7.47% | 795989 | 95213万 | 128.16 | 128.16 | 25.05 | 91 | 东湖高新 | 2023-12-11 一 | 11.37 | 11.59 | 11.64 | 11.70 | 11.27 | 0.43% | 6.95% | 740665 | 85131万 | 124.11 | 124.11 | 24.26 | 92 | 东湖高新 | 2023-12-08 五 | 11.73 | 11.72 | 11.59 | 12.08 | 11.41 | -1.11% | 11.29% | 1203423 | 141455万 | 123.58 | 123.58 | 24.15 | 93 | 东湖高新 | 2023-12-07 四 | 12.20 | 12.17 | 11.72 | 12.97 | 11.60 | -3.70% | 16.78% | 1789067 | 219387万 | 124.96 | 124.96 | 24.42 | 94 | 东湖高新 | 2023-12-06 三 | 11.00 | 11.06 | 12.17 | 12.17 | 10.91 | 10.04% | 12.26% | 1281120 | 152210万 | 127.2 | 127.2 | 24.86 | 95 | 东湖高新 | 2023-12-05 二 | 10.60 | 10.69 | 11.06 | 11.75 | 10.46 | 3.46% | 10.30% | 1076495 | 116686万 | 115.6 | 115.6 | 22.59 | 96 | 东湖高新 | 2023-12-04 一 | 9.85 | 9.81 | 10.69 | 10.79 | 9.80 | 8.97% | 8.15% | 851735 | 88747万 | 111.73 | 111.73 | 21.84 | 97 | 东湖高新 | 2023-12-01 五 | 9.51 | 9.51 | 9.81 | 9.83 | 9.49 | 3.15% | 4.72% | 493811 | 47686万 | 102.54 | 102.54 | 20.04 | 98 | 东湖高新 | 2023-11-30 四 | 9.46 | 9.50 | 9.51 | 9.65 | 9.41 | 0.11% | 4.49% | 469450 | 44697万 | 99.4 | 99.4 | 19.43 | 99 | 东湖高新 | 2023-11-29 三 | 9.00 | 8.99 | 9.50 | 9.77 | 8.99 | 5.67% | 7.92% | 827389 | 77985万 | 99.3 | 99.3 | 19.41 | 100 | 东湖高新 | 2023-11-28 二 | 9.22 | 9.28 | 8.99 | 9.33 | 8.99 | -3.13% | 4.70% | 491658 | 44797万 | 93.96 | 93.96 | 18.36 | 101 | 东湖高新 | 2023-11-24 五 | 9.19 | 9.19 | 9.17 | 9.29 | 9.10 | -0.22% | 3.15% | 328978 | 30229万 | 95.85 | 95.85 | 18.73 | 102 | 东湖高新 | 2023-11-23 四 | 9.04 | 9.04 | 9.19 | 9.29 | 9.01 | 1.66% | 3.92% | 409426 | 37593万 | 96.06 | 96.06 | 18.77 | 103 | 东湖高新 | 2023-11-22 三 | 9.00 | 9.03 | 9.04 | 9.24 | 8.97 | 0.11% | 4.27% | 446083 | 40655万 | 94.49 | 94.49 | 18.47 | 104 | 东湖高新 | 2023-11-21 二 | 9.60 | 9.68 | 9.03 | 9.65 | 8.88 | -6.71% | 7.91% | 827101 | 75630万 | 94.38 | 94.38 | 18.45 | 105 | 东湖高新 | 2023-11-20 一 | 9.83 | 9.92 | 9.68 | 9.92 | 9.60 | -2.42% | 4.68% | 489433 | 47459万 | 101.18 | 101.18 | 19.77 | 106 | 东湖高新 | 2023-11-17 五 | 9.76 | 9.71 | 9.92 | 10.07 | 9.60 | 2.16% | 5.94% | 607483 | 59756万 | 101.42 | 101.42 | 19.82 | 107 | 东湖高新 | 2023-11-16 四 | 9.55 | 9.66 | 9.71 | 9.78 | 9.32 | 0.52% | 5.30% | 541740 | 51777万 | 99.28 | 99.28 | 19.4 | 108 | 东湖高新 | 2023-11-15 三 | 9.60 | 9.66 | 9.66 | 10.14 | 9.51 | 0.00% | 7.21% | 737481 | 72150万 | 98.76 | 98.76 | 19.3 | 109 | 东湖高新 | 2023-11-14 二 | 9.62 | 9.80 | 9.66 | 9.92 | 9.55 | -1.43% | 6.18% | 631972 | 61343万 | 98.76 | 98.76 | 19.3 | 110 | 东湖高新 | 2023-11-13 一 | 9.13 | 9.10 | 9.80 | 9.95 | 9.00 | 7.69% | 8.99% | 918761 | 86299万 | 100.2 | 100.2 | 19.58 | 111 | 东湖高新 | 2023-11-10 五 | 9.00 | 9.23 | 9.10 | 9.24 | 8.91 | -1.41% | 6.80% | 694894 | 62906万 | 93.04 | 93.04 | 18.18 | 112 | 东湖高新 | 2023-11-09 四 | 9.48 | 9.60 | 9.23 | 9.72 | 9.20 | -3.85% | 8.82% | 901358 | 84726万 | 94.37 | 94.37 | 18.44 | 113 | 东湖高新 | 2023-11-08 三 | 9.44 | 9.45 | 9.60 | 9.93 | 9.27 | 1.59% | 11.71% | 1153019 | 110791万 | 94.5 | 94.5 | 18.47 | 114 | 东湖高新 | 2023-11-07 二 | 8.61 | 8.73 | 9.45 | 9.59 | 8.56 | 8.25% | 9.98% | 982649 | 89427万 | 93.02 | 93.02 | 18.18 | 115 | 东湖高新 | 2023-11-06 一 | 8.27 | 8.26 | 8.73 | 8.98 | 8.20 | 5.69% | 8.76% | 862740 | 73095万 | 85.93 | 85.93 | 16.79 | 116 | 东湖高新 | 2023-11-03 五 | 8.17 | 8.12 | 8.26 | 8.33 | 8.11 | 1.72% | 5.38% | 529597 | 43500万 | 81.31 | 81.31 | 15.89 | 117 | 东湖高新 | 2023-11-02 四 | 8.41 | 8.37 | 8.12 | 8.45 | 8.11 | -2.99% | 6.44% | 634318 | 52331万 | 79.93 | 79.93 | 15.62 | 118 | 东湖高新 | 2023-11-01 三 | 8.45 | 8.61 | 8.37 | 8.87 | 8.33 | -2.79% | 12.80% | 1226084 | 104537万 | 80.17 | 80.17 | 15.67 | 119 | 东湖高新 | 2023-10-31 二 | 7.77 | 7.83 | 8.61 | 8.61 | 7.73 | 9.96% | 13.82% | 1287442 | 108952万 | 80.22 | 80.22 | 15.68 | 120 | 东湖高新 | 2023-10-30 一 | 7.71 | 7.84 | 7.83 | 7.95 | 7.63 | -0.13% | 5.91% | 550910 | 43013万 | 72.96 | 72.96 | 13.98 | 121 | 东湖高新 | 2023-10-27 五 | 8.10 | 7.92 | 7.84 | 8.36 | 7.65 | -1.01% | 10.51% | 979362 | 77992万 | 73.05 | 73.05 | 14 | 122 | 东湖高新 | 2023-10-26 四 | 7.52 | 7.60 | 7.92 | 7.99 | 7.42 | 4.21% | 7.07% | 643358 | 49997万 | 72.08 | 72.08 | 13.81 | 123 | 东湖高新 | 2023-10-25 三 | 7.56 | 7.44 | 7.60 | 7.72 | 7.48 | 2.15% | 5.07% | 460973 | 34982万 | 69.16 | 69.16 | 13.26 | 124 | 东湖高新 | 2023-10-24 二 | 7.35 | 7.29 | 7.44 | 7.75 | 7.26 | 2.06% | 6.90% | 628229 | 47096万 | 67.71 | 67.71 | 12.98 | 125 | 东湖高新 | 2023-10-23 一 | 7.73 | 7.82 | 7.29 | 7.95 | 7.18 | -6.78% | 9.95% | 905768 | 68531万 | 66.34 | 66.34 | 12.72 | 126 | 东湖高新 | 2023-10-20 五 | 8.12 | 7.60 | 7.82 | 8.36 | 7.82 | 2.89% | 11.54% | 1049905 | 85559万 | 71.17 | 71.17 | 13.64 | 127 | 东湖高新 | 2023-10-19 四 | 7.40 | 7.38 | 7.60 | 7.86 | 7.33 | 2.98% | 6.43% | 585430 | 44568万 | 69.16 | 69.16 | 13.26 | 128 | 东湖高新 | 2023-10-18 三 | 7.40 | 7.38 | 7.38 | 7.65 | 7.36 | 0.00% | 4.95% | 450257 | 33775万 | 67.16 | 67.16 | 12.87 | 129 | 东湖高新 | 2023-10-17 二 | 7.12 | 7.11 | 7.38 | 7.43 | 7.11 | 3.80% | 4.02% | 366031 | 26868万 | 67.16 | 67.16 | 12.87 | 130 | 东湖高新 | 2023-10-16 一 | 7.12 | 7.20 | 7.11 | 7.20 | 7.05 | -1.25% | 2.44% | 222483 | 15817万 | 64.7 | 64.7 | 12.4 | 131 | 东湖高新 | 2023-10-13 五 | 6.89 | 6.94 | 7.20 | 7.32 | 6.85 | 3.75% | 4.28% | 389139 | 27913万 | 65.52 | 65.52 | 12.56 | 132 | 东湖高新 | 2023-10-12 四 | 6.86 | 6.81 | 6.94 | 7.00 | 6.84 | 1.91% | 2.32% | 210837 | 14639万 | 63.16 | 63.16 | 12.11 | 133 | 东湖高新 | 2023-10-11 三 | 6.76 | 6.74 | 6.81 | 6.94 | 6.75 | 1.04% | 2.16% | 196165 | 13439万 | 61.97 | 61.97 | 11.88 | 134 | 东湖高新 | 2023-10-10 二 | 6.89 | 6.88 | 6.74 | 6.93 | 6.73 | -2.03% | 2.35% | 213571 | 14525万 | 61.34 | 61.34 | 11.76 | 135 | 东湖高新 | 2023-10-09 一 | 6.92 | 6.95 | 6.88 | 6.96 | 6.74 | -1.01% | 2.87% | 260841 | 17831万 | 62.61 | 62.61 | 12 | 136 | 东湖高新 | 2023-09-28 四 | 6.79 | 6.74 | 6.95 | 7.04 | 6.77 | 3.12% | 3.50% | 309042 | 21438万 | 61.39 | 61.39 | 11.77 | 137 | 东湖高新 | 2023-09-27 三 | 6.68 | 6.70 | 6.74 | 6.81 | 6.62 | 0.60% | 3.34% | 295070 | 19872万 | 59.54 | 59.54 | 11.41 | 138 | 东湖高新 | 2023-09-26 二 | 6.48 | 6.46 | 6.70 | 6.87 | 6.43 | 3.72% | 5.14% | 454395 | 30512万 | 59.19 | 59.19 | 11.34 | 139 | 东湖高新 | 2023-09-25 一 | 6.64 | 6.68 | 6.46 | 6.66 | 6.36 | -3.29% | 2.80% | 247594 | 16026万 | 57.07 | 57.07 | 10.94 | 140 | 东湖高新 | 2023-09-22 五 | 6.46 | 6.50 | 6.68 | 6.70 | 6.46 | 2.77% | 2.04% | 180361 | 11879万 | 59.01 | 59.01 | 11.31 | 141 | 东湖高新 | 2023-09-21 四 | 6.66 | 6.63 | 6.50 | 6.67 | 6.48 | -1.96% | 2.08% | 184079 | 12068万 | 57.42 | 57.42 | 11.01 | 142 | 东湖高新 | 2023-09-20 三 | 6.54 | 6.54 | 6.63 | 6.72 | 6.49 | 1.38% | 2.74% | 241868 | 16037万 | 58.57 | 58.57 | 11.23 | 143 | 东湖高新 | 2023-09-19 二 | 6.49 | 6.49 | 6.54 | 6.65 | 6.46 | 0.77% | 2.27% | 200385 | 13144万 | 57.77 | 57.77 | 11.07 | 144 | 东湖高新 | 2023-09-18 一 | 6.43 | 6.49 | 6.49 | 6.53 | 6.36 | 0.00% | 1.49% | 131845 | 8493万 | 57.33 | 57.33 | 10.99 | 145 | 东湖高新 | 2023-09-15 五 | 6.46 | 6.45 | 6.49 | 6.54 | 6.44 | 0.62% | 1.15% | 101863 | 6596万 | 57.33 | 57.33 | 10.99 | 146 | 东湖高新 | 2023-09-14 四 | 6.48 | 6.48 | 6.45 | 6.53 | 6.41 | -0.46% | 1.15% | 101185 | 6539万 | 56.98 | 56.98 | 10.92 | 147 | 东湖高新 | 2023-09-13 三 | 6.56 | 6.56 | 6.48 | 6.59 | 6.44 | -1.22% | 1.71% | 150828 | 9813万 | 57.24 | 57.24 | 10.97 | 148 | 东湖高新 | 2023-09-12 二 | 6.49 | 6.52 | 6.56 | 6.69 | 6.42 | 0.61% | 2.73% | 241122 | 15845万 | 57.95 | 57.95 | 11.11 | 149 | 东湖高新 | 2023-09-11 一 | 6.41 | 6.41 | 6.52 | 6.55 | 6.35 | 1.72% | 2.15% | 190142 | 12288万 | 57.6 | 57.6 | 11.04 | 150 | 东湖高新 | 2023-09-08 五 | 6.39 | 6.37 | 6.41 | 6.47 | 6.33 | 0.63% | 1.67% | 147313 | 9410万 | 56.62 | 56.62 | 10.85 | 151 | 东湖高新 | 2023-09-07 四 | 6.44 | 6.47 | 6.37 | 6.51 | 6.35 | -1.55% | 1.80% | 159338 | 10241万 | 56.27 | 56.27 | 10.79 | 152 | 东湖高新 | 2023-09-06 三 | 6.45 | 6.49 | 6.47 | 6.51 | 6.37 | -0.31% | 1.94% | 170935 | 11006万 | 57.15 | 57.15 | 10.95 | 153 | 东湖高新 | 2023-09-05 二 | 6.62 | 6.66 | 6.49 | 6.63 | 6.45 | -2.55% | 2.36% | 208605 | 13566万 | 57.33 | 57.33 | 10.99 | 154 | 东湖高新 | 2023-09-04 一 | 6.64 | 6.64 | 6.66 | 6.75 | 6.63 | 0.30% | 2.05% | 181318 | 12123万 | 58.83 | 58.83 | 11.28 | 155 | 东湖高新 | 2023-09-01 五 | 6.55 | 6.52 | 6.64 | 6.72 | 6.55 | 1.84% | 2.68% | 236875 | 15756万 | 58.66 | 58.66 | 11.24 | 156 | 东湖高新 | 2023-08-31 四 | 6.70 | 6.89 | 6.52 | 6.82 | 6.52 | -5.37% | 4.23% | 373522 | 24709万 | 57.6 | 57.6 | 11.04 | 157 | 东湖高新 | 2023-08-30 三 | 7.11 | 7.10 | 6.89 | 7.19 | 6.88 | -2.96% | 2.64% | 233053 | 16306万 | 60.86 | 60.86 | 9.97 | 158 | 东湖高新 | 2023-08-29 二 | 6.80 | 6.86 | 7.10 | 7.11 | 6.80 | 3.50% | 2.60% | 230052 | 16103万 | 62.72 | 62.72 | 10.28 | 159 | 东湖高新 | 2023-08-28 一 | 7.03 | 6.70 | 6.86 | 7.07 | 6.82 | 2.39% | 3.10% | 273664 | 19088万 | 60.6 | 60.6 | 9.93 | 160 | 东湖高新 | 2023-08-25 五 | 6.67 | 6.68 | 6.70 | 6.82 | 6.63 | 0.30% | 1.78% | 157246 | 10585万 | 59.19 | 59.19 | 9.7 | 161 | 东湖高新 | 2023-08-23 三 | 6.95 | 6.99 | 6.88 | 6.97 | 6.80 | -1.57% | 1.75% | 154451 | 10638万 | 60.78 | 60.78 | 9.96 | 162 | 东湖高新 | 2023-08-22 二 | 6.91 | 6.87 | 6.99 | 7.00 | 6.87 | 1.75% | 1.90% | 167675 | 11635万 | 61.75 | 61.75 | 10.12 |
|
行情刷新 | 流通股东
|