| 股票名称 | 代码 600229 | 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 | 城市传媒 | 2024-05-06 一 | 7.68 | 7.58 | 7.71 | 7.74 | 7.62 | 1.72% | 1.25% | 83613 | 6430万 | 51.75 | 51.75 | 12.99 | 2 | 城市传媒 | 2024-04-30 二 | 7.71 | 7.66 | 7.58 | 7.76 | 7.48 | -1.04% | 1.68% | 112642 | 8544万 | 50.88 | 50.88 | 12.77 | 3 | 城市传媒 | 2024-04-29 一 | 7.42 | 7.34 | 7.66 | 7.67 | 7.38 | 4.36% | 1.71% | 114959 | 8714万 | 51.41 | 51.41 | 12.9 | 4 | 城市传媒 | 2024-04-26 五 | 7.07 | 7.09 | 7.34 | 7.43 | 7.04 | 3.53% | 1.94% | 130546 | 9510万 | 49.27 | 49.27 | 14.18 | 5 | 城市传媒 | 2024-04-25 四 | 7.24 | 7.23 | 7.09 | 7.24 | 7.03 | -1.94% | 1.43% | 96092 | 6832万 | 47.59 | 47.59 | 13.7 | 6 | 城市传媒 | 2024-04-24 三 | 7.15 | 7.22 | 7.23 | 7.30 | 7.03 | 0.14% | 1.89% | 126725 | 9112万 | 48.53 | 48.53 | 13.97 | 7 | 城市传媒 | 2024-04-23 二 | 7.18 | 7.08 | 7.22 | 7.30 | 7.10 | 1.98% | 1.16% | 77945 | 5630万 | 48.46 | 48.46 | 13.95 | 8 | 城市传媒 | 2024-04-22 一 | 7.03 | 7.12 | 7.08 | 7.17 | 6.92 | -0.56% | 1.18% | 79526 | 5607万 | 47.52 | 47.52 | 13.68 | 9 | 城市传媒 | 2024-04-19 五 | 7.21 | 7.27 | 7.12 | 7.30 | 7.05 | -2.06% | 1.64% | 109909 | 7853万 | 47.79 | 47.79 | 13.76 | 10 | 城市传媒 | 2024-04-18 四 | 7.41 | 7.44 | 7.27 | 7.44 | 7.25 | -2.28% | 1.84% | 123825 | 9084万 | 48.8 | 48.8 | 14.05 | 11 | 城市传媒 | 2024-04-17 三 | 7.21 | 7.00 | 7.44 | 7.45 | 7.17 | 6.29% | 2.50% | 167831 | 12320万 | 49.94 | 49.94 | 14.38 | 12 | 城市传媒 | 2024-04-16 二 | 7.45 | 7.54 | 7.00 | 7.46 | 6.98 | -7.16% | 2.80% | 187775 | 13481万 | 46.98 | 46.98 | 13.53 | 13 | 城市传媒 | 2024-04-15 一 | 7.52 | 7.55 | 7.54 | 7.72 | 7.19 | -0.13% | 2.50% | 167685 | 12544万 | 50.61 | 50.61 | 14.57 | 14 | 城市传媒 | 2024-04-12 五 | 7.81 | 7.91 | 7.55 | 7.85 | 7.44 | -4.55% | 2.61% | 175519 | 13435万 | 50.68 | 50.68 | 14.59 | 15 | 城市传媒 | 2024-04-11 四 | 7.69 | 7.78 | 7.91 | 8.00 | 7.66 | 1.67% | 2.97% | 199286 | 15749万 | 53.09 | 53.09 | 15.29 | 16 | 城市传媒 | 2024-04-10 三 | 7.64 | 7.67 | 7.78 | 8.15 | 7.63 | 1.43% | 2.60% | 174812 | 13611万 | 52.22 | 52.22 | 15.03 | 17 | 城市传媒 | 2024-04-09 二 | 7.67 | 7.61 | 7.67 | 7.73 | 7.53 | 0.79% | 1.48% | 99143 | 7559万 | 51.48 | 51.48 | 14.82 | 18 | 城市传媒 | 2024-04-08 一 | 7.79 | 7.78 | 7.61 | 7.83 | 7.54 | -2.19% | 1.84% | 123280 | 9407万 | 51.08 | 51.08 | 14.71 | 19 | 城市传媒 | 2024-04-03 三 | 7.95 | 8.02 | 7.78 | 7.96 | 7.64 | -2.99% | 2.22% | 149028 | 11586万 | 52.22 | 52.22 | 15.03 | 20 | 城市传媒 | 2024-04-02 二 | 8.27 | 8.35 | 8.02 | 8.32 | 7.93 | -3.95% | 3.25% | 217971 | 17602万 | 53.83 | 53.83 | 15.5 | 21 | 城市传媒 | 2024-04-01 一 | 7.85 | 7.85 | 8.35 | 8.42 | 7.85 | 6.37% | 3.55% | 238177 | 19402万 | 56.05 | 56.05 | 16.14 | 22 | 城市传媒 | 2024-03-29 五 | 7.85 | 7.92 | 7.85 | 7.91 | 7.66 | -0.88% | 2.29% | 153563 | 11958万 | 52.69 | 52.69 | 15.17 | 23 | 城市传媒 | 2024-03-28 四 | 7.54 | 7.63 | 7.92 | 7.97 | 7.50 | 3.80% | 3.41% | 229189 | 17913万 | 53.16 | 53.16 | 15.31 | 24 | 城市传媒 | 2024-03-27 三 | 7.99 | 8.00 | 7.63 | 8.07 | 7.58 | -4.63% | 2.84% | 190873 | 14834万 | 51.21 | 51.21 | 14.74 | 25 | 城市传媒 | 2024-03-26 二 | 8.24 | 8.21 | 8.00 | 8.38 | 7.83 | -2.56% | 3.91% | 262686 | 21223万 | 53.7 | 53.7 | 15.46 | 26 | 城市传媒 | 2024-03-25 一 | 8.90 | 9.01 | 8.21 | 9.05 | 8.21 | -8.88% | 6.68% | 448099 | 38380万 | 55.11 | 55.11 | 15.87 | 27 | 城市传媒 | 2024-03-22 五 | 8.70 | 8.75 | 9.01 | 9.60 | 8.33 | 2.97% | 11.69% | 784346 | 69468万 | 60.48 | 60.48 | 17.41 | 28 | 城市传媒 | 2024-03-21 四 | 8.68 | 7.95 | 8.75 | 8.75 | 8.36 | 10.06% | 8.19% | 549552 | 47780万 | 58.73 | 58.73 | 16.91 | 29 | 城市传媒 | 2024-03-20 三 | 7.63 | 7.62 | 7.95 | 8.00 | 7.62 | 4.33% | 4.48% | 300942 | 23582万 | 53.36 | 53.36 | 15.36 | 30 | 城市传媒 | 2024-03-19 二 | 7.61 | 7.61 | 7.62 | 7.79 | 7.57 | 0.13% | 3.24% | 217501 | 16722万 | 51.15 | 51.15 | 14.73 | 31 | 城市传媒 | 2024-03-18 一 | 7.43 | 7.44 | 7.61 | 7.62 | 7.41 | 2.28% | 2.59% | 174065 | 13115万 | 51.08 | 51.08 | 14.71 | 32 | 城市传媒 | 2024-03-15 五 | 7.40 | 7.43 | 7.44 | 7.44 | 7.26 | 0.13% | 1.87% | 125271 | 9240万 | 49.94 | 49.94 | 14.38 | 33 | 城市传媒 | 2024-03-14 四 | 7.50 | 7.60 | 7.43 | 7.63 | 7.36 | -2.24% | 2.94% | 197648 | 14732万 | 49.87 | 49.87 | 14.36 | 34 | 城市传媒 | 2024-03-08 五 | 7.19 | 7.22 | 7.29 | 7.32 | 7.13 | 0.97% | 3.62% | 243176 | 17609万 | 48.93 | 48.93 | 14.09 | 35 | 城市传媒 | 2024-03-07 四 | 7.60 | 7.64 | 7.22 | 7.62 | 7.18 | -5.50% | 6.57% | 441021 | 32610万 | 48.46 | 48.46 | 13.95 | 36 | 城市传媒 | 2024-03-06 三 | 7.78 | 8.01 | 7.64 | 8.29 | 7.61 | -4.62% | 9.25% | 621040 | 48910万 | 51.28 | 51.28 | 14.76 | 37 | 城市传媒 | 2024-03-05 二 | 8.42 | 8.42 | 8.01 | 8.48 | 7.75 | -4.87% | 8.84% | 593179 | 47943万 | 53.76 | 53.76 | 15.48 | 38 | 城市传媒 | 2024-03-04 一 | 7.99 | 7.65 | 8.42 | 8.42 | 7.58 | 10.07% | 13.09% | 878694 | 70833万 | 56.52 | 56.52 | 16.27 | 39 | 城市传媒 | 2024-03-01 五 | 6.93 | 6.95 | 7.65 | 7.65 | 6.85 | 10.07% | 5.53% | 371405 | 27307万 | 51.35 | 51.35 | 14.78 | 40 | 城市传媒 | 2024-02-29 四 | 6.50 | 6.57 | 6.95 | 6.97 | 6.50 | 5.78% | 2.80% | 187845 | 12785万 | 46.65 | 46.65 | 13.43 | 41 | 城市传媒 | 2024-02-28 三 | 7.04 | 7.04 | 6.57 | 7.22 | 6.53 | -6.68% | 3.66% | 245443 | 17008万 | 44.1 | 44.1 | 12.7 | 42 | 城市传媒 | 2024-02-27 二 | 6.78 | 6.87 | 7.04 | 7.04 | 6.74 | 2.47% | 2.78% | 186785 | 12950万 | 47.25 | 47.25 | 13.6 | 43 | 城市传媒 | 2024-02-26 一 | 6.85 | 6.93 | 6.87 | 7.02 | 6.72 | -0.87% | 3.27% | 219705 | 15086万 | 46.11 | 46.11 | 13.28 | 44 | 城市传媒 | 2024-02-23 五 | 6.72 | 6.65 | 6.93 | 7.08 | 6.60 | 4.21% | 4.40% | 295171 | 20108万 | 46.51 | 46.51 | 13.39 | 45 | 城市传媒 | 2024-02-22 四 | 6.39 | 6.40 | 6.65 | 6.67 | 6.32 | 3.91% | 3.78% | 253896 | 16662万 | 44.64 | 44.64 | 12.85 | 46 | 城市传媒 | 2024-02-21 三 | 6.20 | 6.54 | 6.40 | 6.63 | 6.11 | -2.14% | 5.00% | 335346 | 21482万 | 42.96 | 42.96 | 12.37 | 47 | 城市传媒 | 2024-02-20 二 | 6.27 | 6.27 | 6.54 | 6.90 | 6.14 | 4.31% | 6.00% | 402794 | 25999万 | 43.9 | 43.9 | 12.64 | 48 | 城市传媒 | 2024-02-19 一 | 6.10 | 5.70 | 6.27 | 6.27 | 5.90 | 10.00% | 3.44% | 230697 | 14308万 | 42.08 | 42.08 | 12.12 | 49 | 城市传媒 | 2024-02-08 四 | 5.28 | 5.18 | 5.70 | 5.70 | 5.20 | 10.04% | 3.47% | 232868 | 12731万 | 38.26 | 38.26 | 11.02 | 50 | 城市传媒 | 2024-02-07 三 | 5.57 | 5.57 | 5.18 | 5.57 | 5.08 | -7.00% | 3.95% | 265353 | 14103万 | 34.77 | 34.77 | 10.01 | 51 | 城市传媒 | 2024-02-06 二 | 5.51 | 5.58 | 5.57 | 5.73 | 5.04 | -0.18% | 3.27% | 219524 | 11756万 | 37.39 | 37.39 | 10.76 | 52 | 城市传媒 | 2024-02-05 一 | 6.15 | 6.20 | 5.58 | 6.20 | 5.58 | -10.00% | 2.20% | 147460 | 8357万 | 37.45 | 37.45 | 10.78 | 53 | 城市传媒 | 2024-02-02 五 | 6.50 | 6.46 | 6.20 | 6.70 | 6.02 | -4.02% | 1.68% | 112533 | 7149万 | 41.61 | 41.61 | 11.98 | 54 | 城市传媒 | 2024-02-01 四 | 6.65 | 6.64 | 6.46 | 6.66 | 6.33 | -2.71% | 1.58% | 106214 | 6890万 | 43.36 | 43.36 | 12.48 | 55 | 城市传媒 | 2024-01-31 三 | 6.88 | 6.82 | 6.64 | 7.02 | 6.61 | -2.64% | 1.59% | 106494 | 7276万 | 44.57 | 44.57 | 12.83 | 56 | 城市传媒 | 2024-01-30 二 | 7.03 | 7.03 | 6.82 | 7.07 | 6.79 | -2.99% | 0.84% | 56208 | 3889万 | 45.78 | 45.78 | 13.18 | 57 | 城市传媒 | 2024-01-29 一 | 7.24 | 7.23 | 7.03 | 7.25 | 7.00 | -2.77% | 1.01% | 67910 | 4816万 | 47.19 | 47.19 | 13.59 | 58 | 城市传媒 | 2024-01-26 五 | 7.12 | 7.17 | 7.23 | 7.34 | 7.12 | 0.84% | 1.26% | 84594 | 6127万 | 48.53 | 48.53 | 13.97 | 59 | 城市传媒 | 2024-01-25 四 | 6.70 | 6.71 | 7.17 | 7.18 | 6.64 | 6.86% | 1.61% | 108357 | 7589万 | 48.13 | 48.13 | 13.86 | 60 | 城市传媒 | 2024-01-24 三 | 6.58 | 6.57 | 6.71 | 6.73 | 6.42 | 2.13% | 1.21% | 80898 | 5324万 | 45.04 | 45.04 | 12.97 | 61 | 城市传媒 | 2024-01-23 二 | 6.49 | 6.49 | 6.57 | 6.61 | 6.35 | 1.23% | 1.35% | 90526 | 5874万 | 44.1 | 44.1 | 12.7 | 62 | 城市传媒 | 2024-01-22 一 | 7.02 | 7.06 | 6.49 | 7.08 | 6.42 | -8.07% | 1.79% | 120363 | 8127万 | 43.56 | 43.56 | 12.54 | 63 | 城市传媒 | 2024-01-19 五 | 7.00 | 7.02 | 7.06 | 7.16 | 6.99 | 0.57% | 0.95% | 63521 | 4501万 | 47.39 | 47.39 | 13.64 | 64 | 城市传媒 | 2024-01-18 四 | 7.12 | 7.13 | 7.02 | 7.19 | 6.83 | -1.54% | 1.21% | 80906 | 5631万 | 47.12 | 47.12 | 13.57 | 65 | 城市传媒 | 2024-01-17 三 | 7.33 | 7.29 | 7.13 | 7.35 | 7.12 | -2.19% | 0.63% | 42513 | 3083万 | 47.86 | 47.86 | 13.78 | 66 | 城市传媒 | 2024-01-16 二 | 7.33 | 7.46 | 7.29 | 7.46 | 7.19 | -2.28% | 0.92% | 61759 | 4490万 | 48.93 | 48.93 | 14.09 | 67 | 城市传媒 | 2024-01-15 一 | 7.31 | 7.41 | 7.46 | 7.52 | 7.31 | 0.67% | 0.71% | 47604 | 3548万 | 50.07 | 50.07 | 14.42 | 68 | 城市传媒 | 2024-01-12 五 | 7.49 | 7.49 | 7.41 | 7.55 | 7.37 | -1.07% | 0.97% | 65057 | 4836万 | 49.74 | 49.74 | 14.32 | 69 | 城市传媒 | 2024-01-11 四 | 7.26 | 7.34 | 7.49 | 7.51 | 7.26 | 2.04% | 1.18% | 79009 | 5872万 | 50.27 | 50.27 | 14.47 | 70 | 城市传媒 | 2024-01-10 三 | 7.44 | 7.54 | 7.34 | 7.54 | 7.26 | -2.65% | 1.48% | 99102 | 7267万 | 49.27 | 49.27 | 14.18 | 71 | 城市传媒 | 2024-01-09 二 | 7.62 | 7.57 | 7.54 | 7.70 | 7.49 | -0.40% | 1.20% | 80353 | 6089万 | 50.61 | 50.61 | 14.57 | 72 | 城市传媒 | 2024-01-08 一 | 7.65 | 7.66 | 7.57 | 7.69 | 7.55 | -1.17% | 0.85% | 56832 | 4332万 | 50.81 | 50.81 | 14.63 | 73 | 城市传媒 | 2024-01-05 五 | 7.85 | 7.85 | 7.66 | 7.88 | 7.62 | -2.42% | 1.31% | 87775 | 6780万 | 51.41 | 51.41 | 14.8 | 74 | 城市传媒 | 2024-01-04 四 | 7.74 | 7.86 | 7.85 | 7.87 | 7.68 | -0.13% | 1.60% | 107669 | 8394万 | 52.69 | 52.69 | 15.17 | 75 | 城市传媒 | 2024-01-03 三 | 7.79 | 7.72 | 7.86 | 7.95 | 7.57 | 1.81% | 2.43% | 162875 | 12694万 | 52.76 | 52.76 | 15.19 | 76 | 城市传媒 | 2024-01-02 二 | 7.58 | 7.55 | 7.72 | 8.18 | 7.58 | 2.25% | 3.51% | 235329 | 18461万 | 51.82 | 51.82 | 14.92 | 77 | 城市传媒 | 2023-12-29 五 | 7.28 | 7.28 | 7.55 | 7.61 | 7.26 | 3.71% | 2.24% | 150293 | 11231万 | 50.68 | 50.68 | 14.59 | 78 | 城市传媒 | 2023-12-28 四 | 7.30 | 7.30 | 7.28 | 7.36 | 7.19 | -0.27% | 2.18% | 146536 | 10679万 | 48.86 | 48.86 | 14.07 | 79 | 城市传媒 | 2023-12-27 三 | 7.43 | 7.38 | 7.30 | 7.49 | 7.28 | -1.08% | 1.85% | 124411 | 9140万 | 49 | 49 | 14.11 | 80 | 城市传媒 | 2023-12-26 二 | 7.52 | 7.50 | 7.38 | 7.63 | 7.36 | -1.60% | 1.80% | 120980 | 9023万 | 49.54 | 49.54 | 14.26 | 81 | 城市传媒 | 2023-12-25 一 | 7.81 | 7.90 | 7.50 | 7.96 | 7.39 | -5.06% | 3.05% | 204726 | 15416万 | 50.34 | 50.34 | 14.49 | 82 | 城市传媒 | 2023-12-22 五 | 8.57 | 8.59 | 7.90 | 8.59 | 7.84 | -8.03% | 4.10% | 274896 | 22265万 | 53.03 | 53.03 | 15.27 | 83 | 城市传媒 | 2023-12-21 四 | 8.72 | 8.77 | 8.59 | 8.75 | 8.42 | -2.05% | 2.88% | 193454 | 16540万 | 57.66 | 57.66 | 16.6 | 84 | 城市传媒 | 2023-12-20 三 | 9.32 | 9.28 | 8.77 | 9.44 | 8.68 | -5.50% | 5.69% | 381828 | 33912万 | 58.86 | 58.86 | 16.95 | 85 | 城市传媒 | 2023-12-19 二 | 9.30 | 9.46 | 9.28 | 9.63 | 9.11 | -1.90% | 5.39% | 362097 | 33788万 | 62.29 | 62.29 | 17.93 | 86 | 城市传媒 | 2023-12-18 一 | 9.26 | 9.31 | 9.46 | 9.63 | 9.17 | 1.61% | 5.19% | 348214 | 32741万 | 63.5 | 63.5 | 18.28 | 87 | 城市传媒 | 2023-12-15 五 | 9.19 | 9.07 | 9.31 | 9.46 | 8.98 | 2.65% | 6.42% | 430983 | 40012万 | 62.49 | 62.49 | 17.99 | 88 | 城市传媒 | 2023-12-14 四 | 9.11 | 9.04 | 9.07 | 9.40 | 9.03 | 0.33% | 5.81% | 390068 | 35826万 | 60.88 | 60.88 | 17.53 | 89 | 城市传媒 | 2023-12-13 三 | 9.10 | 9.09 | 9.04 | 9.72 | 9.01 | -0.55% | 5.84% | 391953 | 36195万 | 60.68 | 60.68 | 17.47 | 90 | 城市传媒 | 2023-12-12 二 | 9.13 | 9.30 | 9.09 | 9.22 | 8.88 | -2.26% | 4.93% | 330831 | 29931万 | 61.01 | 61.01 | 17.57 | 91 | 城市传媒 | 2023-12-11 一 | 9.00 | 9.27 | 9.30 | 9.50 | 8.96 | 0.32% | 6.37% | 427436 | 39508万 | 62.42 | 62.42 | 17.97 | 92 | 城市传媒 | 2023-12-08 五 | 8.82 | 8.82 | 9.27 | 9.51 | 8.73 | 5.10% | 6.92% | 464711 | 42499万 | 62.22 | 62.22 | 17.91 | 93 | 城市传媒 | 2023-12-07 四 | 8.50 | 8.39 | 8.82 | 9.09 | 8.38 | 5.13% | 5.37% | 360523 | 31387万 | 59.2 | 59.2 | 17.04 | 94 | 城市传媒 | 2023-12-06 三 | 8.05 | 8.01 | 8.39 | 8.49 | 7.91 | 4.74% | 2.67% | 179111 | 14847万 | 56.31 | 56.31 | 16.21 | 95 | 城市传媒 | 2023-12-05 二 | 8.18 | 8.26 | 8.01 | 8.26 | 8.01 | -3.03% | 1.30% | 87000 | 7050万 | 53.76 | 53.76 | 15.48 | 96 | 城市传媒 | 2023-12-04 一 | 8.01 | 8.03 | 8.26 | 8.40 | 8.01 | 2.86% | 2.00% | 134369 | 11129万 | 55.44 | 55.44 | 15.96 | 97 | 城市传媒 | 2023-12-01 五 | 7.71 | 7.74 | 8.03 | 8.05 | 7.71 | 3.75% | 1.21% | 80971 | 6405万 | 53.9 | 53.9 | 15.52 | 98 | 城市传媒 | 2023-11-30 四 | 7.75 | 7.73 | 7.74 | 7.84 | 7.69 | 0.13% | 0.66% | 44363 | 3442万 | 51.95 | 51.95 | 14.96 | 99 | 城市传媒 | 2023-11-29 三 | 7.85 | 7.85 | 7.73 | 7.91 | 7.72 | -1.53% | 0.61% | 40962 | 3184万 | 51.88 | 51.88 | 14.94 | 100 | 城市传媒 | 2023-11-28 二 | 7.85 | 7.86 | 7.85 | 7.91 | 7.71 | -0.13% | 0.72% | 48284 | 3782万 | 52.69 | 52.69 | 15.17 | 101 | 城市传媒 | 2023-11-24 五 | 8.05 | 8.05 | 7.97 | 8.15 | 7.92 | -0.99% | 0.84% | 56412 | 4520万 | 53.5 | 53.5 | 15.4 | 102 | 城市传媒 | 2023-11-23 四 | 8.14 | 8.14 | 8.05 | 8.14 | 7.94 | -1.11% | 0.98% | 65829 | 5288万 | 54.03 | 54.03 | 15.56 | 103 | 城市传媒 | 2023-11-22 三 | 8.05 | 8.11 | 8.14 | 8.21 | 8.05 | 0.37% | 1.15% | 77076 | 6287万 | 54.64 | 54.64 | 15.73 | 104 | 城市传媒 | 2023-11-21 二 | 7.98 | 7.95 | 8.11 | 8.20 | 7.96 | 2.01% | 1.39% | 93085 | 7535万 | 54.43 | 54.43 | 15.67 | 105 | 城市传媒 | 2023-11-20 一 | 8.06 | 7.98 | 7.95 | 8.07 | 7.87 | -0.38% | 0.78% | 52652 | 4184万 | 53.36 | 53.36 | 15.36 | 106 | 城市传媒 | 2023-11-17 五 | 7.91 | 7.91 | 7.98 | 8.05 | 7.85 | 0.88% | 1.00% | 67398 | 5366万 | 53.56 | 53.56 | 15.42 | 107 | 城市传媒 | 2023-11-16 四 | 7.72 | 7.76 | 7.91 | 7.95 | 7.71 | 1.93% | 1.14% | 76814 | 6053万 | 53.09 | 53.09 | 15.29 | 108 | 城市传媒 | 2023-11-15 三 | 7.85 | 7.82 | 7.76 | 7.93 | 7.71 | -0.77% | 0.74% | 49516 | 3860万 | 52.09 | 52.09 | 15 | 109 | 城市传媒 | 2023-11-14 二 | 7.86 | 7.87 | 7.82 | 7.95 | 7.78 | -0.64% | 0.72% | 48573 | 3811万 | 52.49 | 52.49 | 15.11 | 110 | 城市传媒 | 2023-11-13 一 | 7.79 | 7.75 | 7.87 | 7.92 | 7.78 | 1.55% | 1.01% | 68062 | 5349万 | 52.82 | 52.82 | 15.21 | 111 | 城市传媒 | 2023-11-10 五 | 7.97 | 8.00 | 7.75 | 7.99 | 7.73 | -3.13% | 1.01% | 67755 | 5288万 | 52.02 | 52.02 | 14.98 | 112 | 城市传媒 | 2023-11-09 四 | 8.01 | 8.01 | 8.00 | 8.11 | 7.97 | -0.12% | 1.87% | 125501 | 10073万 | 53.7 | 53.7 | 15.46 | 113 | 城市传媒 | 2023-11-08 三 | 7.88 | 7.89 | 8.01 | 8.09 | 7.85 | 1.52% | 1.84% | 123379 | 9874万 | 53.76 | 53.76 | 15.48 | 114 | 城市传媒 | 2023-11-07 二 | 7.73 | 7.79 | 7.89 | 7.97 | 7.69 | 1.28% | 2.21% | 148336 | 11647万 | 52.96 | 52.96 | 15.25 | 115 | 城市传媒 | 2023-11-06 一 | 7.44 | 7.42 | 7.79 | 7.94 | 7.39 | 4.99% | 2.84% | 190340 | 14703万 | 52.29 | 52.29 | 15.05 | 116 | 城市传媒 | 2023-11-03 五 | 7.41 | 7.42 | 7.42 | 7.47 | 7.34 | 0.00% | 1.04% | 70047 | 5194万 | 49.8 | 49.8 | 14.34 | 117 | 城市传媒 | 2023-11-02 四 | 7.38 | 7.37 | 7.42 | 7.52 | 7.33 | 0.68% | 1.06% | 70849 | 5292万 | 49.8 | 49.8 | 14.34 | 118 | 城市传媒 | 2023-11-01 三 | 7.30 | 7.28 | 7.37 | 7.45 | 7.25 | 1.24% | 1.08% | 72558 | 5344万 | 49.47 | 49.47 | 14.24 | 119 | 城市传媒 | 2023-10-31 二 | 7.48 | 7.48 | 7.28 | 7.58 | 7.25 | -2.67% | 1.22% | 82107 | 6037万 | 48.86 | 48.86 | 14.07 | 120 | 城市传媒 | 2023-10-30 一 | 7.49 | 7.49 | 7.48 | 7.66 | 7.31 | -0.13% | 2.22% | 148721 | 11173万 | 50.21 | 50.21 | 14.45 | 121 | 城市传媒 | 2023-10-27 五 | 7.01 | 7.06 | 7.49 | 7.63 | 6.95 | 6.09% | 2.80% | 187788 | 13809万 | 50.27 | 50.27 | 14.46 | 122 | 城市传媒 | 2023-10-26 四 | 6.96 | 7.01 | 7.06 | 7.09 | 6.93 | 0.71% | 1.02% | 68575 | 4816万 | 47.39 | 47.39 | 13.63 | 123 | 城市传媒 | 2023-10-25 三 | 6.98 | 6.96 | 7.01 | 7.08 | 6.96 | 0.72% | 0.78% | 52527 | 3688万 | 47.05 | 47.05 | 13.54 | 124 | 城市传媒 | 2023-10-24 二 | 6.67 | 6.64 | 6.96 | 7.05 | 6.67 | 4.82% | 1.31% | 88198 | 6110万 | 46.72 | 46.72 | 13.44 | 125 | 城市传媒 | 2023-10-23 一 | 6.73 | 6.80 | 6.64 | 6.82 | 6.63 | -2.35% | 0.73% | 48889 | 3279万 | 44.57 | 44.57 | 12.82 | 126 | 城市传媒 | 2023-10-20 五 | 6.94 | 6.88 | 6.80 | 6.94 | 6.77 | -1.16% | 0.89% | 60056 | 4102万 | 45.64 | 45.64 | 13.13 | 127 | 城市传媒 | 2023-10-19 四 | 6.94 | 6.94 | 6.88 | 7.00 | 6.88 | -0.86% | 0.72% | 48538 | 3370万 | 46.18 | 46.18 | 13.29 | 128 | 城市传媒 | 2023-10-18 三 | 7.09 | 7.11 | 6.94 | 7.09 | 6.88 | -2.39% | 1.10% | 74158 | 5158万 | 46.58 | 46.58 | 13.4 | 129 | 城市传媒 | 2023-10-17 二 | 7.13 | 7.11 | 7.11 | 7.25 | 7.11 | 0.00% | 1.49% | 100283 | 7175万 | 47.72 | 47.72 | 13.73 | 130 | 城市传媒 | 2023-10-16 一 | 7.33 | 7.33 | 7.11 | 7.33 | 7.07 | -3.00% | 2.36% | 158149 | 11304万 | 47.72 | 47.72 | 13.73 | 131 | 城市传媒 | 2023-10-13 五 | 7.31 | 7.34 | 7.33 | 7.80 | 7.21 | -0.14% | 3.24% | 217236 | 16165万 | 49.2 | 49.2 | 14.16 | 132 | 城市传媒 | 2023-10-12 四 | 7.41 | 7.38 | 7.34 | 7.44 | 7.27 | -0.54% | 1.43% | 95982 | 7056万 | 49.27 | 49.27 | 14.17 | 133 | 城市传媒 | 2023-10-11 三 | 7.26 | 7.26 | 7.38 | 7.48 | 7.19 | 1.65% | 1.16% | 77629 | 5734万 | 49.54 | 49.54 | 14.25 | 134 | 城市传媒 | 2023-10-10 二 | 7.24 | 7.21 | 7.26 | 7.39 | 7.24 | 0.69% | 0.68% | 45378 | 3305万 | 48.73 | 48.73 | 14.02 | 135 | 城市传媒 | 2023-10-09 一 | 7.31 | 7.36 | 7.21 | 7.40 | 7.17 | -2.04% | 0.85% | 57279 | 4132万 | 48.39 | 48.39 | 13.92 | 136 | 城市传媒 | 2023-09-28 四 | 7.42 | 7.44 | 7.36 | 7.47 | 7.35 | -1.08% | 0.49% | 32558 | 2407万 | 49.4 | 49.4 | 14.21 | 137 | 城市传媒 | 2023-09-27 三 | 7.39 | 7.37 | 7.44 | 7.48 | 7.35 | 0.95% | 0.78% | 52642 | 3915万 | 49.94 | 49.94 | 14.37 | 138 | 城市传媒 | 2023-09-26 二 | 7.34 | 7.37 | 7.37 | 7.44 | 7.31 | 0.00% | 0.51% | 34145 | 2522万 | 49.47 | 49.47 | 14.23 | 139 | 城市传媒 | 2023-09-25 一 | 7.46 | 7.48 | 7.37 | 7.51 | 7.33 | -1.47% | 0.84% | 56329 | 4162万 | 49.47 | 49.47 | 14.23 | 140 | 城市传媒 | 2023-09-22 五 | 7.19 | 7.21 | 7.48 | 7.49 | 7.19 | 3.74% | 0.93% | 62245 | 4594万 | 50.21 | 50.21 | 14.45 | 141 | 城市传媒 | 2023-09-21 四 | 7.27 | 7.29 | 7.21 | 7.32 | 7.19 | -1.10% | 0.51% | 33969 | 2458万 | 48.39 | 48.39 | 13.92 | 142 | 城市传媒 | 2023-09-20 三 | 7.33 | 7.33 | 7.29 | 7.39 | 7.28 | -0.55% | 0.55% | 36886 | 2702万 | 48.93 | 48.93 | 14.08 | 143 | 城市传媒 | 2023-09-19 二 | 7.45 | 7.46 | 7.33 | 7.49 | 7.29 | -1.74% | 0.59% | 39857 | 2940万 | 49.2 | 49.2 | 14.16 | 144 | 城市传媒 | 2023-09-18 一 | 7.28 | 7.33 | 7.46 | 7.49 | 7.19 | 1.77% | 0.96% | 64555 | 4767万 | 50.07 | 50.07 | 14.41 | 145 | 城市传媒 | 2023-09-15 五 | 7.28 | 7.28 | 7.33 | 7.40 | 7.25 | 0.69% | 0.75% | 50050 | 3669万 | 49.2 | 49.2 | 14.16 | 146 | 城市传媒 | 2023-09-14 四 | 7.32 | 7.30 | 7.28 | 7.35 | 7.22 | -0.27% | 0.64% | 43278 | 3143万 | 48.86 | 48.86 | 14.06 | 147 | 城市传媒 | 2023-09-13 三 | 7.40 | 7.37 | 7.30 | 7.41 | 7.24 | -0.95% | 0.73% | 48844 | 3569万 | 49 | 49 | 14.1 | 148 | 城市传媒 | 2023-09-12 二 | 7.44 | 7.47 | 7.37 | 7.45 | 7.35 | -1.34% | 0.62% | 41392 | 3058万 | 49.47 | 49.47 | 14.23 | 149 | 城市传媒 | 2023-09-11 一 | 7.34 | 7.30 | 7.47 | 7.52 | 7.32 | 2.33% | 1.12% | 74917 | 5572万 | 50.14 | 50.14 | 14.43 | 150 | 城市传媒 | 2023-09-08 五 | 7.37 | 7.43 | 7.30 | 7.40 | 7.27 | -1.75% | 0.67% | 44879 | 3282万 | 49 | 49 | 14.1 | 151 | 城市传媒 | 2023-09-07 四 | 7.51 | 7.51 | 7.43 | 7.60 | 7.40 | -1.07% | 0.76% | 51212 | 3829万 | 49.87 | 49.87 | 14.35 | 152 | 城市传媒 | 2023-09-06 三 | 7.55 | 7.53 | 7.51 | 7.56 | 7.38 | -0.27% | 0.92% | 61781 | 4614万 | 50.41 | 50.41 | 14.5 | 153 | 城市传媒 | 2023-09-05 二 | 7.72 | 7.72 | 7.53 | 7.73 | 7.52 | -2.46% | 1.17% | 78489 | 5946万 | 50.54 | 50.54 | 14.54 | 154 | 城市传媒 | 2023-09-04 一 | 7.71 | 7.69 | 7.72 | 7.81 | 7.67 | 0.39% | 1.14% | 76690 | 5934万 | 51.82 | 51.82 | 14.91 | 155 | 城市传媒 | 2023-09-01 五 | 7.94 | 7.91 | 7.69 | 8.01 | 7.66 | -2.78% | 1.38% | 92754 | 7206万 | 51.62 | 51.62 | 14.85 | 156 | 城市传媒 | 2023-08-31 四 | 7.96 | 7.99 | 7.91 | 8.01 | 7.85 | -1.00% | 1.15% | 77107 | 6106万 | 53.09 | 53.09 | 15.28 | 157 | 城市传媒 | 2023-08-30 三 | 8.01 | 8.04 | 7.99 | 8.09 | 7.86 | -0.62% | 1.31% | 88123 | 7020万 | 53.63 | 53.63 | 15.43 | 158 | 城市传媒 | 2023-08-29 二 | 8.02 | 8.01 | 8.04 | 8.15 | 7.96 | 0.37% | 1.45% | 97471 | 7862万 | 53.97 | 53.97 | 15.53 | 159 | 城市传媒 | 2023-08-28 一 | 8.20 | 7.85 | 8.01 | 8.35 | 8.00 | 2.04% | 1.09% | 72948 | 5898万 | 53.76 | 53.76 | 15.47 | 160 | 城市传媒 | 2023-08-25 五 | 8.19 | 8.24 | 7.85 | 8.21 | 7.82 | -4.73% | 1.07% | 71651 | 5717万 | 52.69 | 52.69 | 15.27 | 161 | 城市传媒 | 2023-08-23 三 | 8.12 | 8.07 | 8.05 | 8.15 | 7.95 | -0.25% | 0.89% | 59594 | 4810万 | 54.03 | 54.03 | 15.66 | 162 | 城市传媒 | 2023-08-22 二 | 7.88 | 7.85 | 8.07 | 8.08 | 7.84 | 2.80% | 0.95% | 63912 | 5111万 | 54.17 | 54.17 | 15.7 |
|
行情刷新 | 流通股东
|