| 股票名称 | 代码 600198 | 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 | 大唐电信 | 2024-04-19 五 | 5.37 | 5.37 | 5.30 | 5.43 | 5.27 | -1.30% | 0.88% | 77876 | 4152万 | 46.66 | 69.41 | -254.28 | 2 | 大唐电信 | 2024-04-18 四 | 5.39 | 5.41 | 5.37 | 5.48 | 5.32 | -0.74% | 1.18% | 104159 | 5616万 | 47.28 | 70.33 | -257.64 | 3 | 大唐电信 | 2024-04-17 三 | 5.10 | 5.06 | 5.41 | 5.42 | 5.10 | 6.92% | 1.58% | 138952 | 7402万 | 47.63 | 70.85 | -259.56 | 4 | 大唐电信 | 2024-04-16 二 | 5.51 | 5.51 | 5.06 | 5.55 | 5.04 | -8.17% | 1.95% | 171639 | 8962万 | 44.55 | 66.27 | -242.77 | 5 | 大唐电信 | 2024-04-15 一 | 5.61 | 5.72 | 5.51 | 5.70 | 5.31 | -3.67% | 1.85% | 162494 | 8948万 | 48.51 | 72.16 | -264.36 | 6 | 大唐电信 | 2024-04-12 五 | 5.82 | 5.80 | 5.72 | 5.89 | 5.71 | -1.38% | 0.99% | 87457 | 5061万 | 50.36 | 74.91 | -274.43 | 7 | 大唐电信 | 2024-04-11 四 | 5.79 | 5.79 | 5.80 | 5.91 | 5.79 | 0.17% | 1.22% | 107791 | 6299万 | 51.07 | 75.96 | -278.27 | 8 | 大唐电信 | 2024-04-10 三 | 6.00 | 6.04 | 5.79 | 6.02 | 5.75 | -4.14% | 1.85% | 163201 | 9566万 | 50.98 | 75.83 | -277.79 | 9 | 大唐电信 | 2024-04-09 二 | 6.01 | 5.97 | 6.04 | 6.06 | 5.96 | 1.17% | 1.20% | 105631 | 6359万 | 53.18 | 79.1 | -289.78 | 10 | 大唐电信 | 2024-04-08 一 | 6.18 | 6.31 | 5.97 | 6.20 | 5.97 | -5.39% | 2.52% | 222263 | 13511万 | 52.56 | 78.18 | -286.43 | 11 | 大唐电信 | 2024-04-03 三 | 6.31 | 6.37 | 6.31 | 6.52 | 6.29 | -0.94% | 2.33% | 205072 | 13128万 | 55.56 | 82.64 | -302.74 | 12 | 大唐电信 | 2024-04-02 二 | 6.54 | 6.58 | 6.37 | 6.58 | 6.31 | -3.19% | 3.18% | 279889 | 17916万 | 56.08 | 83.42 | -305.62 | 13 | 大唐电信 | 2024-04-01 一 | 6.45 | 6.65 | 6.58 | 6.63 | 6.45 | -1.05% | 3.95% | 347932 | 22700万 | 57.93 | 86.17 | -315.69 | 14 | 大唐电信 | 2024-03-29 五 | 6.81 | 7.21 | 6.65 | 6.97 | 6.49 | -7.77% | 7.86% | 692362 | 46050万 | 58.55 | 87.09 | -319.05 | 15 | 大唐电信 | 2024-03-28 四 | 7.17 | 7.17 | 7.21 | 7.48 | 6.78 | 0.56% | 10.47% | 921865 | 65532万 | 63.48 | 94.42 | -345.92 | 16 | 大唐电信 | 2024-03-27 三 | 6.65 | 6.52 | 7.17 | 7.17 | 6.52 | 9.97% | 4.16% | 366541 | 25867万 | 63.13 | 93.9 | -344 | 17 | 大唐电信 | 2024-03-26 二 | 6.70 | 6.62 | 6.52 | 6.75 | 6.26 | -1.51% | 5.34% | 470551 | 30297万 | 57.41 | 85.39 | -312.81 | 18 | 大唐电信 | 2024-03-25 一 | 6.00 | 6.02 | 6.62 | 6.62 | 5.91 | 9.97% | 3.59% | 316119 | 20594万 | 58.29 | 86.7 | -317.61 | 19 | 大唐电信 | 2024-03-22 五 | 6.06 | 6.08 | 6.02 | 6.08 | 5.93 | -0.99% | 0.89% | 78125 | 4692万 | 53 | 78.84 | -288.82 | 20 | 大唐电信 | 2024-03-21 四 | 6.09 | 6.08 | 6.08 | 6.14 | 6.03 | 0.00% | 0.96% | 84207 | 5120万 | 53.53 | 79.62 | -291.7 | 21 | 大唐电信 | 2024-03-20 三 | 6.05 | 6.06 | 6.08 | 6.09 | 6.00 | 0.33% | 1.02% | 89999 | 5444万 | 53.53 | 79.62 | -291.7 | 22 | 大唐电信 | 2024-03-19 二 | 6.09 | 6.02 | 6.06 | 6.12 | 6.02 | 0.66% | 1.25% | 110166 | 6706万 | 53.36 | 79.36 | -290.74 | 23 | 大唐电信 | 2024-03-18 一 | 6.02 | 5.97 | 6.02 | 6.04 | 5.95 | 0.84% | 0.92% | 81105 | 4866万 | 53 | 78.84 | -288.82 | 24 | 大唐电信 | 2024-03-15 五 | 5.89 | 5.90 | 5.97 | 5.99 | 5.83 | 1.19% | 0.80% | 70109 | 4140万 | 52.56 | 78.18 | -286.43 | 25 | 大唐电信 | 2024-03-14 四 | 6.00 | 6.05 | 5.90 | 6.05 | 5.81 | -2.48% | 1.18% | 103837 | 6169万 | 51.95 | 77.27 | -283.07 | 26 | 大唐电信 | 2024-03-08 五 | 5.69 | 5.68 | 5.88 | 5.90 | 5.67 | 3.52% | 1.12% | 98464 | 5714万 | 51.77 | 77.01 | -282.11 | 27 | 大唐电信 | 2024-03-07 四 | 5.84 | 5.82 | 5.68 | 5.91 | 5.68 | -2.41% | 0.99% | 87207 | 5036万 | 50.01 | 74.39 | -272.51 | 28 | 大唐电信 | 2024-03-06 三 | 5.80 | 5.81 | 5.82 | 5.85 | 5.70 | 0.17% | 0.84% | 73579 | 4253万 | 51.24 | 76.22 | -279.23 | 29 | 大唐电信 | 2024-03-05 二 | 5.88 | 5.92 | 5.81 | 5.90 | 5.77 | -1.86% | 0.97% | 85254 | 4978万 | 51.15 | 76.09 | -278.75 | 30 | 大唐电信 | 2024-03-04 一 | 5.94 | 5.94 | 5.92 | 5.97 | 5.77 | -0.34% | 1.03% | 90815 | 5346万 | 52.12 | 77.53 | -284.03 | 31 | 大唐电信 | 2024-03-01 五 | 5.86 | 5.86 | 5.94 | 5.96 | 5.78 | 1.37% | 1.05% | 92481 | 5464万 | 52.3 | 77.79 | -284.99 | 32 | 大唐电信 | 2024-02-29 四 | 5.50 | 5.56 | 5.86 | 5.86 | 5.49 | 5.40% | 1.39% | 122495 | 7037万 | 51.59 | 76.74 | -281.15 | 33 | 大唐电信 | 2024-02-28 三 | 6.01 | 5.99 | 5.56 | 6.06 | 5.56 | -7.18% | 2.02% | 177804 | 10371万 | 48.95 | 72.81 | -266.75 | 34 | 大唐电信 | 2024-02-27 二 | 5.72 | 5.72 | 5.99 | 5.99 | 5.67 | 4.72% | 1.41% | 124563 | 7298万 | 52.74 | 78.45 | -287.39 | 35 | 大唐电信 | 2024-02-26 一 | 5.81 | 5.79 | 5.72 | 5.86 | 5.69 | -1.21% | 1.43% | 125672 | 7225万 | 50.36 | 74.91 | -274.43 | 36 | 大唐电信 | 2024-02-23 五 | 5.51 | 5.49 | 5.79 | 5.80 | 5.49 | 5.46% | 1.89% | 166720 | 9457万 | 50.98 | 75.83 | -277.79 | 37 | 大唐电信 | 2024-02-22 四 | 5.32 | 5.35 | 5.49 | 5.53 | 5.32 | 2.62% | 1.16% | 101850 | 5571万 | 48.34 | 71.9 | -263.4 | 38 | 大唐电信 | 2024-02-21 三 | 5.23 | 5.32 | 5.35 | 5.49 | 5.22 | 0.56% | 1.29% | 113974 | 6136万 | 47.1 | 70.06 | -256.68 | 39 | 大唐电信 | 2024-02-20 二 | 5.30 | 5.33 | 5.32 | 5.33 | 5.21 | -0.19% | 0.84% | 73872 | 3901万 | 46.84 | 69.67 | -255.24 | 40 | 大唐电信 | 2024-02-19 一 | 5.19 | 5.14 | 5.33 | 5.39 | 5.14 | 3.70% | 1.82% | 160450 | 8447万 | 46.93 | 69.8 | -255.72 | 41 | 大唐电信 | 2024-02-08 四 | 4.70 | 4.68 | 5.14 | 5.14 | 4.51 | 9.83% | 2.43% | 214095 | 10365万 | 45.26 | 67.31 | -246.6 | 42 | 大唐电信 | 2024-02-07 三 | 4.80 | 4.78 | 4.68 | 5.00 | 4.59 | -2.09% | 1.92% | 168807 | 8133万 | 41.21 | 61.29 | -224.53 | 43 | 大唐电信 | 2024-02-06 二 | 4.48 | 4.66 | 4.78 | 4.87 | 4.22 | 2.58% | 1.94% | 170866 | 7785万 | 42.09 | 62.6 | -229.33 | 44 | 大唐电信 | 2024-02-05 一 | 5.18 | 5.18 | 4.66 | 5.20 | 4.66 | -10.04% | 2.17% | 191395 | 9132万 | 41.03 | 61.03 | -223.58 | 45 | 大唐电信 | 2024-02-02 五 | 5.20 | 5.26 | 5.18 | 5.52 | 4.99 | -1.52% | 1.71% | 150344 | 7936万 | 45.61 | 67.84 | -248.52 | 46 | 大唐电信 | 2024-02-01 四 | 5.29 | 5.33 | 5.26 | 5.38 | 5.11 | -1.31% | 1.21% | 106629 | 5590万 | 46.31 | 68.89 | -252.36 | 47 | 大唐电信 | 2024-01-31 三 | 5.56 | 5.61 | 5.33 | 5.66 | 5.31 | -4.99% | 1.36% | 120020 | 6546万 | 46.93 | 69.8 | -255.72 | 48 | 大唐电信 | 2024-01-30 二 | 5.86 | 5.87 | 5.61 | 5.86 | 5.60 | -4.43% | 1.00% | 88445 | 5062万 | 49.39 | 73.47 | -269.15 | 49 | 大唐电信 | 2024-01-29 一 | 6.10 | 6.07 | 5.87 | 6.13 | 5.85 | -3.29% | 1.05% | 92290 | 5468万 | 51.68 | 76.87 | -281.63 | 50 | 大唐电信 | 2024-01-26 五 | 5.99 | 6.01 | 6.07 | 6.17 | 5.93 | 1.00% | 1.19% | 104413 | 6344万 | 53.44 | 79.49 | -291.22 | 51 | 大唐电信 | 2024-01-25 四 | 5.71 | 5.70 | 6.01 | 6.04 | 5.65 | 5.44% | 1.34% | 117684 | 6958万 | 52.92 | 78.71 | -288.34 | 52 | 大唐电信 | 2024-01-24 三 | 5.61 | 5.58 | 5.70 | 5.73 | 5.45 | 2.15% | 0.98% | 86398 | 4834万 | 50.19 | 74.65 | -273.47 | 53 | 大唐电信 | 2024-01-23 二 | 5.51 | 5.50 | 5.58 | 5.66 | 5.44 | 1.45% | 0.82% | 72585 | 4039万 | 49.13 | 73.08 | -267.71 | 54 | 大唐电信 | 2024-01-22 一 | 5.85 | 5.88 | 5.50 | 5.91 | 5.41 | -6.46% | 1.12% | 98952 | 5609万 | 48.43 | 72.03 | -263.88 | 55 | 大唐电信 | 2024-01-19 五 | 5.90 | 5.93 | 5.88 | 5.95 | 5.87 | -0.84% | 0.60% | 52523 | 3102万 | 51.77 | 77.01 | -282.11 | 56 | 大唐电信 | 2024-01-18 四 | 5.94 | 5.95 | 5.93 | 5.96 | 5.73 | -0.34% | 1.12% | 98233 | 5727万 | 52.21 | 77.66 | -284.51 | 57 | 大唐电信 | 2024-01-17 三 | 6.09 | 6.10 | 5.95 | 6.12 | 5.95 | -2.46% | 0.78% | 68794 | 4147万 | 52.39 | 77.92 | -285.47 | 58 | 大唐电信 | 2024-01-16 二 | 6.11 | 6.13 | 6.10 | 6.15 | 6.00 | -0.49% | 0.76% | 66745 | 4053万 | 53.71 | 79.89 | -292.66 | 59 | 大唐电信 | 2024-01-15 一 | 6.14 | 6.13 | 6.13 | 6.19 | 6.05 | 0.00% | 0.61% | 53466 | 3272万 | 53.97 | 80.28 | -294.1 | 60 | 大唐电信 | 2024-01-12 五 | 6.26 | 6.27 | 6.13 | 6.28 | 6.11 | -2.23% | 0.97% | 85721 | 5299万 | 53.97 | 80.28 | -294.1 | 61 | 大唐电信 | 2024-01-11 四 | 6.08 | 6.11 | 6.27 | 6.30 | 6.06 | 2.62% | 1.47% | 129503 | 8024万 | 55.2 | 82.11 | -300.82 | 62 | 大唐电信 | 2024-01-10 三 | 6.42 | 6.44 | 6.11 | 6.42 | 6.11 | -5.12% | 2.43% | 214088 | 13326万 | 53.8 | 80.02 | -293.14 | 63 | 大唐电信 | 2024-01-09 二 | 6.19 | 6.12 | 6.44 | 6.73 | 6.16 | 5.23% | 3.66% | 321882 | 20879万 | 56.7 | 84.34 | -308.98 | 64 | 大唐电信 | 2024-01-08 一 | 6.25 | 6.30 | 6.12 | 6.26 | 6.12 | -2.86% | 0.66% | 58309 | 3608万 | 53.88 | 80.15 | -293.62 | 65 | 大唐电信 | 2024-01-05 五 | 6.44 | 6.46 | 6.30 | 6.48 | 6.29 | -2.48% | 0.60% | 53109 | 3387万 | 55.47 | 82.51 | -302.26 | 66 | 大唐电信 | 2024-01-04 四 | 6.46 | 6.49 | 6.46 | 6.49 | 6.42 | -0.46% | 0.59% | 51579 | 3328万 | 56.88 | 84.6 | -309.93 | 67 | 大唐电信 | 2024-01-03 三 | 6.50 | 6.53 | 6.49 | 6.54 | 6.43 | -0.61% | 0.65% | 56863 | 3684万 | 57.14 | 84.99 | -311.37 | 68 | 大唐电信 | 2024-01-02 二 | 6.56 | 6.57 | 6.53 | 6.60 | 6.50 | -0.61% | 0.60% | 52469 | 3433万 | 57.49 | 85.52 | -313.29 | 69 | 大唐电信 | 2023-12-29 五 | 6.45 | 6.46 | 6.57 | 6.58 | 6.43 | 1.70% | 0.70% | 61851 | 4034万 | 57.85 | 86.04 | -315.21 | 70 | 大唐电信 | 2023-12-28 四 | 6.38 | 6.38 | 6.46 | 6.51 | 6.30 | 1.25% | 0.66% | 57847 | 3716万 | 56.88 | 84.6 | -309.93 | 71 | 大唐电信 | 2023-12-27 三 | 6.34 | 6.27 | 6.38 | 6.39 | 6.28 | 1.75% | 0.53% | 46671 | 2959万 | 56.17 | 83.55 | -306.1 | 72 | 大唐电信 | 2023-12-26 二 | 6.37 | 6.36 | 6.27 | 6.40 | 6.25 | -1.42% | 0.57% | 50538 | 3182万 | 55.2 | 82.37 | -301.76 | 73 | 大唐电信 | 2023-12-25 一 | 6.43 | 6.42 | 6.36 | 6.45 | 6.34 | -0.93% | 0.61% | 53918 | 3443万 | 56 | 83.55 | -306.09 | 74 | 大唐电信 | 2023-12-22 五 | 6.50 | 6.54 | 6.42 | 6.57 | 6.40 | -1.83% | 0.62% | 54155 | 3505万 | 56.53 | 84.34 | -308.98 | 75 | 大唐电信 | 2023-12-21 四 | 6.50 | 6.52 | 6.54 | 6.56 | 6.38 | 0.31% | 0.88% | 77226 | 4998万 | 57.58 | 85.92 | -314.75 | 76 | 大唐电信 | 2023-12-20 三 | 6.61 | 6.64 | 6.52 | 6.68 | 6.51 | -1.81% | 0.58% | 50839 | 3346万 | 57.41 | 85.65 | -313.79 | 77 | 大唐电信 | 2023-12-19 二 | 6.56 | 6.60 | 6.64 | 6.66 | 6.54 | 0.61% | 0.55% | 48695 | 3218万 | 58.46 | 87.23 | -319.57 | 78 | 大唐电信 | 2023-12-18 一 | 6.73 | 6.74 | 6.60 | 6.73 | 6.58 | -2.08% | 0.92% | 81239 | 5384万 | 58.11 | 86.7 | -317.64 | 79 | 大唐电信 | 2023-12-15 五 | 6.79 | 6.79 | 6.74 | 6.85 | 6.72 | -0.74% | 0.78% | 68897 | 4664万 | 59.34 | 88.54 | -324.38 | 80 | 大唐电信 | 2023-12-14 四 | 6.88 | 6.86 | 6.79 | 6.94 | 6.77 | -1.02% | 0.68% | 59746 | 4091万 | 59.78 | 89.2 | -326.78 | 81 | 大唐电信 | 2023-12-13 三 | 6.93 | 6.93 | 6.86 | 6.93 | 6.85 | -1.01% | 0.74% | 65518 | 4508万 | 60.4 | 90.12 | -330.15 | 82 | 大唐电信 | 2023-12-12 二 | 6.89 | 6.90 | 6.93 | 6.96 | 6.86 | 0.43% | 0.82% | 72254 | 5001万 | 61.02 | 91.04 | -333.52 | 83 | 大唐电信 | 2023-12-11 一 | 6.82 | 6.84 | 6.90 | 6.90 | 6.73 | 0.88% | 1.03% | 90743 | 6185万 | 60.75 | 90.65 | -332.08 | 84 | 大唐电信 | 2023-12-08 五 | 6.80 | 6.85 | 6.84 | 6.95 | 6.80 | -0.15% | 0.92% | 81343 | 5589万 | 60.22 | 89.86 | -329.19 | 85 | 大唐电信 | 2023-12-07 四 | 6.70 | 6.74 | 6.85 | 6.88 | 6.70 | 1.63% | 0.95% | 83640 | 5703万 | 60.31 | 89.99 | -329.67 | 86 | 大唐电信 | 2023-12-06 三 | 6.85 | 6.83 | 6.74 | 6.86 | 6.73 | -1.32% | 1.05% | 92777 | 6288万 | 59.34 | 88.54 | -324.38 | 87 | 大唐电信 | 2023-12-05 二 | 6.97 | 7.02 | 6.83 | 6.98 | 6.82 | -2.71% | 1.16% | 102173 | 7037万 | 60.14 | 89.73 | -328.71 | 88 | 大唐电信 | 2023-12-04 一 | 7.10 | 7.05 | 7.02 | 7.10 | 6.97 | -0.43% | 1.04% | 91906 | 6457万 | 61.81 | 92.22 | -337.85 | 89 | 大唐电信 | 2023-12-01 五 | 6.89 | 6.83 | 7.05 | 7.06 | 6.81 | 3.22% | 1.34% | 117802 | 8211万 | 62.07 | 92.62 | -339.3 | 90 | 大唐电信 | 2023-11-30 四 | 6.91 | 6.95 | 6.83 | 6.91 | 6.75 | -1.73% | 1.03% | 90446 | 6171万 | 60.14 | 89.73 | -328.71 | 91 | 大唐电信 | 2023-11-29 三 | 6.95 | 6.98 | 6.95 | 7.01 | 6.92 | -0.43% | 0.70% | 62022 | 4317万 | 61.19 | 91.3 | -334.49 | 92 | 大唐电信 | 2023-11-28 二 | 6.92 | 6.95 | 6.98 | 7.04 | 6.90 | 0.43% | 0.83% | 73465 | 5122万 | 61.46 | 91.7 | -335.93 | 93 | 大唐电信 | 2023-11-24 五 | 7.07 | 7.07 | 6.92 | 7.11 | 6.90 | -2.12% | 1.42% | 124843 | 8724万 | 60.93 | 90.91 | -333.04 | 94 | 大唐电信 | 2023-11-23 四 | 7.01 | 7.04 | 7.07 | 7.12 | 6.98 | 0.43% | 1.09% | 95742 | 6756万 | 62.25 | 92.88 | -340.26 | 95 | 大唐电信 | 2023-11-22 三 | 7.08 | 7.11 | 7.04 | 7.14 | 7.03 | -0.98% | 1.01% | 88489 | 6272万 | 61.98 | 92.49 | -338.82 | 96 | 大唐电信 | 2023-11-21 二 | 7.23 | 7.19 | 7.11 | 7.23 | 7.09 | -1.11% | 1.18% | 104048 | 7445万 | 62.6 | 93.4 | -342.19 | 97 | 大唐电信 | 2023-11-20 一 | 7.18 | 7.18 | 7.19 | 7.24 | 7.16 | 0.14% | 1.05% | 92473 | 6653万 | 63.3 | 94.46 | -346.04 | 98 | 大唐电信 | 2023-11-17 五 | 7.12 | 7.15 | 7.18 | 7.18 | 7.07 | 0.42% | 1.29% | 113905 | 8123万 | 63.22 | 94.32 | -345.55 | 99 | 大唐电信 | 2023-11-16 四 | 7.14 | 7.13 | 7.15 | 7.29 | 7.11 | 0.28% | 2.07% | 181970 | 13101万 | 62.95 | 93.93 | -344.11 | 100 | 大唐电信 | 2023-11-15 三 | 7.20 | 7.17 | 7.13 | 7.25 | 7.08 | -0.56% | 1.27% | 112125 | 7989万 | 62.78 | 93.67 | -343.15 | 101 | 大唐电信 | 2023-11-14 二 | 7.16 | 7.16 | 7.17 | 7.20 | 7.09 | 0.14% | 1.35% | 119193 | 8529万 | 63.13 | 94.19 | -345.07 | 102 | 大唐电信 | 2023-11-13 一 | 7.01 | 7.04 | 7.16 | 7.19 | 7.01 | 1.70% | 1.50% | 132247 | 9438万 | 63.04 | 94.06 | -344.59 | 103 | 大唐电信 | 2023-11-10 五 | 7.05 | 7.03 | 7.04 | 7.14 | 6.99 | 0.14% | 1.22% | 106986 | 7546万 | 61.98 | 92.49 | -338.82 | 104 | 大唐电信 | 2023-11-09 四 | 7.16 | 7.12 | 7.03 | 7.20 | 6.99 | -1.26% | 1.46% | 128412 | 9072万 | 61.9 | 92.35 | -338.34 | 105 | 大唐电信 | 2023-11-08 三 | 7.09 | 7.14 | 7.12 | 7.18 | 7.07 | -0.28% | 1.43% | 125647 | 8946万 | 62.69 | 93.54 | -342.67 | 106 | 大唐电信 | 2023-11-07 二 | 7.16 | 7.08 | 7.14 | 7.19 | 7.07 | 0.85% | 1.63% | 143586 | 10213万 | 62.86 | 93.8 | -343.63 | 107 | 大唐电信 | 2023-11-06 一 | 6.99 | 6.97 | 7.08 | 7.10 | 6.96 | 1.58% | 1.67% | 147145 | 10383万 | 62.34 | 93.01 | -340.74 | 108 | 大唐电信 | 2023-11-03 五 | 6.88 | 6.86 | 6.97 | 7.04 | 6.84 | 1.60% | 1.63% | 143278 | 9966万 | 61.37 | 91.57 | -335.45 | 109 | 大唐电信 | 2023-11-02 四 | 6.96 | 6.96 | 6.86 | 6.97 | 6.84 | -1.44% | 1.30% | 114261 | 7889万 | 60.4 | 90.12 | -330.15 | 110 | 大唐电信 | 2023-11-01 三 | 6.83 | 6.86 | 6.96 | 7.06 | 6.80 | 1.46% | 1.85% | 162953 | 11306万 | 61.28 | 91.43 | -334.97 | 111 | 大唐电信 | 2023-10-31 二 | 6.92 | 6.92 | 6.86 | 7.01 | 6.80 | -0.87% | 1.79% | 157387 | 10870万 | 60.4 | 90.12 | -330.15 | 112 | 大唐电信 | 2023-10-30 一 | 6.81 | 6.88 | 6.92 | 6.94 | 6.81 | 0.58% | 1.76% | 155035 | 10679万 | 60.93 | 90.91 | -333.04 | 113 | 大唐电信 | 2023-10-27 五 | 6.92 | 7.01 | 6.88 | 6.93 | 6.77 | -1.85% | 2.11% | 185931 | 12719万 | 60.58 | 90.38 | -331.12 | 114 | 大唐电信 | 2023-10-26 四 | 6.81 | 6.88 | 7.01 | 7.01 | 6.77 | 1.89% | 2.42% | 213011 | 14752万 | 61.72 | 92.09 | -301.06 | 115 | 大唐电信 | 2023-10-25 三 | 6.78 | 6.78 | 6.88 | 6.96 | 6.76 | 1.47% | 2.13% | 187631 | 12878万 | 60.58 | 90.38 | -295.48 | 116 | 大唐电信 | 2023-10-24 二 | 6.85 | 6.88 | 6.78 | 6.90 | 6.63 | -1.45% | 2.07% | 182254 | 12352万 | 59.69 | 89.07 | -291.19 | 117 | 大唐电信 | 2023-10-20 五 | 7.11 | 7.06 | 6.96 | 7.21 | 6.92 | -1.42% | 2.36% | 207424 | 14537万 | 61.28 | 91.43 | -298.92 | 118 | 大唐电信 | 2023-10-19 四 | 7.07 | 7.11 | 7.06 | 7.24 | 7.04 | -0.70% | 2.45% | 216011 | 15419万 | 62.16 | 92.75 | -303.21 | 119 | 大唐电信 | 2023-10-18 三 | 7.15 | 7.27 | 7.11 | 7.26 | 7.05 | -2.20% | 3.48% | 306168 | 21814万 | 62.6 | 93.4 | -305.36 | 120 | 大唐电信 | 2023-10-17 二 | 7.23 | 7.19 | 7.27 | 7.50 | 7.17 | 1.11% | 4.40% | 387523 | 28298万 | 64.01 | 95.51 | -312.23 | 121 | 大唐电信 | 2023-10-16 一 | 7.40 | 7.45 | 7.19 | 7.43 | 7.08 | -3.49% | 4.95% | 436078 | 31404万 | 63.3 | 94.46 | -308.79 | 122 | 大唐电信 | 2023-10-13 五 | 7.55 | 7.81 | 7.45 | 7.60 | 7.38 | -4.61% | 5.66% | 498274 | 37285万 | 65.59 | 97.87 | -319.96 | 123 | 大唐电信 | 2023-10-12 四 | 7.60 | 7.45 | 7.81 | 8.20 | 7.50 | 4.83% | 8.38% | 737736 | 57985万 | 68.76 | 102.6 | -335.42 | 124 | 大唐电信 | 2023-10-11 三 | 8.31 | 7.76 | 7.45 | 8.31 | 7.39 | -3.99% | 8.95% | 788150 | 60477万 | 65.59 | 97.87 | -319.96 | 125 | 大唐电信 | 2023-10-10 二 | 7.05 | 7.05 | 7.76 | 7.76 | 6.95 | 10.07% | 5.17% | 455312 | 33590万 | 68.32 | 101.94 | -333.27 | 126 | 大唐电信 | 2023-10-09 一 | 7.42 | 6.92 | 7.05 | 7.49 | 7.03 | 1.88% | 7.62% | 671310 | 48525万 | 62.07 | 92.62 | -302.78 | 127 | 大唐电信 | 2023-09-28 四 | 6.92 | 6.29 | 6.92 | 6.92 | 6.92 | 10.02% | 0.90% | 79251 | 5484万 | 60.93 | 90.91 | -297.2 | 128 | 大唐电信 | 2023-09-27 三 | 6.29 | 6.29 | 6.29 | 6.34 | 6.20 | 0.00% | 0.84% | 74368 | 4669万 | 55.38 | 82.63 | -270.14 | 129 | 大唐电信 | 2023-09-26 二 | 6.39 | 6.35 | 6.29 | 6.40 | 6.28 | -0.94% | 0.65% | 57195 | 3622万 | 55.38 | 82.63 | -270.14 | 130 | 大唐电信 | 2023-09-25 一 | 6.46 | 6.51 | 6.35 | 6.50 | 6.34 | -2.46% | 0.92% | 81074 | 5187万 | 55.91 | 83.42 | -272.72 | 131 | 大唐电信 | 2023-09-22 五 | 6.31 | 6.33 | 6.51 | 6.51 | 6.29 | 2.84% | 0.95% | 83510 | 5367万 | 57.32 | 85.52 | -279.59 | 132 | 大唐电信 | 2023-09-21 四 | 6.26 | 6.30 | 6.33 | 6.42 | 6.26 | 0.48% | 0.85% | 74647 | 4741万 | 55.73 | 83.16 | -271.86 | 133 | 大唐电信 | 2023-09-20 三 | 6.28 | 6.29 | 6.30 | 6.39 | 6.28 | 0.16% | 0.73% | 63971 | 4048万 | 55.47 | 82.76 | -270.57 | 134 | 大唐电信 | 2023-09-19 二 | 6.39 | 6.37 | 6.29 | 6.41 | 6.25 | -1.26% | 0.75% | 65961 | 4158万 | 55.38 | 82.63 | -270.14 | 135 | 大唐电信 | 2023-09-18 一 | 6.41 | 6.44 | 6.37 | 6.44 | 6.35 | -1.09% | 0.74% | 65391 | 4175万 | 56.08 | 83.68 | -273.58 | 136 | 大唐电信 | 2023-09-15 五 | 6.44 | 6.48 | 6.44 | 6.48 | 6.38 | -0.62% | 0.90% | 79286 | 5100万 | 56.7 | 84.6 | -276.58 | 137 | 大唐电信 | 2023-09-14 四 | 6.43 | 6.43 | 6.48 | 6.55 | 6.42 | 0.78% | 0.98% | 85966 | 5579万 | 57.05 | 85.13 | -278.3 | 138 | 大唐电信 | 2023-09-13 三 | 6.55 | 6.57 | 6.43 | 6.56 | 6.39 | -2.13% | 1.11% | 98084 | 6320万 | 56.61 | 84.47 | -276.15 | 139 | 大唐电信 | 2023-09-12 二 | 6.54 | 6.57 | 6.57 | 6.65 | 6.52 | 0.00% | 0.91% | 80410 | 5288万 | 57.85 | 86.31 | -282.17 | 140 | 大唐电信 | 2023-09-11 一 | 6.51 | 6.51 | 6.57 | 6.60 | 6.49 | 0.92% | 1.15% | 101361 | 6641万 | 57.85 | 86.31 | -282.17 | 141 | 大唐电信 | 2023-09-08 五 | 6.33 | 6.34 | 6.51 | 6.55 | 6.30 | 2.68% | 1.27% | 111484 | 7184万 | 57.32 | 85.52 | -279.59 | 142 | 大唐电信 | 2023-09-07 四 | 6.40 | 6.41 | 6.34 | 6.45 | 6.34 | -1.09% | 0.83% | 73286 | 4681万 | 55.82 | 83.29 | -272.29 | 143 | 大唐电信 | 2023-09-06 三 | 6.26 | 6.28 | 6.41 | 6.42 | 6.22 | 2.07% | 1.04% | 91510 | 5812万 | 56.44 | 84.21 | -275.3 | 144 | 大唐电信 | 2023-09-05 二 | 6.22 | 6.23 | 6.28 | 6.35 | 6.21 | 0.80% | 0.91% | 80079 | 5043万 | 55.29 | 82.5 | -269.71 | 145 | 大唐电信 | 2023-09-04 一 | 6.13 | 6.12 | 6.23 | 6.24 | 6.10 | 1.80% | 0.71% | 62322 | 3847万 | 54.85 | 81.84 | -267.56 | 146 | 大唐电信 | 2023-09-01 五 | 6.17 | 6.16 | 6.12 | 6.19 | 6.06 | -0.65% | 0.62% | 54208 | 3310万 | 53.88 | 80.4 | -262.84 | 147 | 大唐电信 | 2023-08-31 四 | 6.13 | 6.17 | 6.16 | 6.18 | 6.10 | -0.16% | 0.72% | 63310 | 3887万 | 54.24 | 80.92 | -264.56 | 148 | 大唐电信 | 2023-08-30 三 | 6.02 | 6.01 | 6.17 | 6.20 | 6.02 | 2.66% | 1.11% | 97708 | 5994万 | 54.32 | 81.06 | -264.99 | 149 | 大唐电信 | 2023-08-29 二 | 5.89 | 5.87 | 6.01 | 6.02 | 5.85 | 2.39% | 0.98% | 86070 | 5137万 | 52.92 | 78.95 | 588.39 | 150 | 大唐电信 | 2023-08-28 一 | 6.03 | 5.80 | 5.87 | 6.11 | 5.87 | 1.21% | 1.46% | 128757 | 7695万 | 51.68 | 77.11 | 574.68 | 151 | 大唐电信 | 2023-08-25 五 | 6.05 | 6.06 | 5.80 | 6.05 | 5.77 | -4.29% | 1.44% | 126448 | 7444万 | 51.07 | 76.2 | 567.83 | 152 | 大唐电信 | 2023-08-23 三 | 6.25 | 6.25 | 6.11 | 6.26 | 6.11 | -2.24% | 0.62% | 54385 | 3348万 | 53.8 | 80.27 | 598.18 | 153 | 大唐电信 | 2023-08-22 二 | 6.18 | 6.14 | 6.25 | 6.27 | 6.12 | 1.79% | 0.72% | 63185 | 3920万 | 55.03 | 82.11 | 611.89 |
|
行情刷新 | 流通股东
|