| 股票名称 | 代码 600233 | 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 | 圆通速递 | 2024-04-26 五 | 16.35 | 16.61 | 15.85 | 16.35 | 15.57 | -4.58% | 0.98% | 338105 | 53584万 | 545.59 | 545.59 | 14.51 | 2 | 圆通速递 | 2024-04-25 四 | 16.33 | 16.26 | 16.61 | 16.76 | 16.05 | 2.15% | 0.50% | 170743 | 28234万 | 571.75 | 571.75 | 15.02 | 3 | 圆通速递 | 2024-04-24 三 | 15.90 | 15.90 | 16.26 | 16.29 | 15.78 | 2.26% | 0.28% | 94770 | 15242万 | 559.71 | 559.71 | 14.7 | 4 | 圆通速递 | 2024-04-23 二 | 15.91 | 16.01 | 15.90 | 16.04 | 15.65 | -0.69% | 0.45% | 153710 | 24306万 | 547.31 | 547.31 | 14.38 | 5 | 圆通速递 | 2024-04-22 一 | 15.99 | 16.09 | 16.01 | 16.09 | 15.83 | -0.50% | 0.40% | 137396 | 21940万 | 551.1 | 551.1 | 14.48 | 6 | 圆通速递 | 2024-04-19 五 | 16.17 | 16.18 | 16.09 | 16.25 | 15.92 | -0.56% | 0.27% | 94347 | 15131万 | 553.85 | 553.85 | 14.55 | 7 | 圆通速递 | 2024-04-18 四 | 16.11 | 16.26 | 16.18 | 16.36 | 16.03 | -0.49% | 0.42% | 144116 | 23339万 | 556.95 | 556.95 | 14.63 | 8 | 圆通速递 | 2024-04-17 三 | 16.12 | 16.05 | 16.26 | 16.32 | 15.96 | 1.31% | 0.27% | 92945 | 15006万 | 559.71 | 559.71 | 14.7 | 9 | 圆通速递 | 2024-04-16 二 | 16.41 | 16.50 | 16.05 | 16.54 | 15.98 | -2.73% | 0.47% | 160638 | 26082万 | 552.48 | 552.48 | 14.51 | 10 | 圆通速递 | 2024-04-15 一 | 16.20 | 16.20 | 16.50 | 16.68 | 16.15 | 1.85% | 0.44% | 151614 | 25014万 | 567.97 | 567.97 | 14.92 | 11 | 圆通速递 | 2024-04-12 五 | 16.21 | 16.28 | 16.20 | 16.47 | 16.12 | -0.49% | 0.31% | 108152 | 17635万 | 557.64 | 557.64 | 14.65 | 12 | 圆通速递 | 2024-04-11 四 | 16.24 | 16.44 | 16.28 | 16.58 | 16.23 | -0.97% | 0.27% | 92442 | 15140万 | 560.39 | 560.39 | 14.72 | 13 | 圆通速递 | 2024-04-10 三 | 15.92 | 15.95 | 16.44 | 16.48 | 15.92 | 3.07% | 0.67% | 231503 | 37848万 | 565.9 | 565.9 | 14.86 | 14 | 圆通速递 | 2024-04-09 二 | 15.99 | 15.99 | 15.95 | 16.23 | 15.79 | -0.25% | 0.53% | 183201 | 29354万 | 549.03 | 549.03 | 14.42 | 15 | 圆通速递 | 2024-04-08 一 | 16.08 | 16.03 | 15.99 | 16.10 | 15.76 | -0.25% | 0.43% | 147275 | 23479万 | 550.41 | 550.41 | 14.46 | 16 | 圆通速递 | 2024-04-03 三 | 15.83 | 15.84 | 16.03 | 16.19 | 15.73 | 1.20% | 0.34% | 116837 | 18682万 | 551.79 | 551.79 | 14.49 | 17 | 圆通速递 | 2024-04-02 二 | 15.68 | 15.70 | 15.84 | 15.90 | 15.35 | 0.89% | 0.45% | 154544 | 24178万 | 545.25 | 545.25 | 14.32 | 18 | 圆通速递 | 2024-04-01 一 | 15.50 | 15.50 | 15.70 | 15.85 | 15.27 | 1.29% | 0.40% | 137196 | 21337万 | 540.43 | 540.43 | 14.2 | 19 | 圆通速递 | 2024-03-29 五 | 15.09 | 15.14 | 15.50 | 15.60 | 15.05 | 2.38% | 0.47% | 160291 | 24656万 | 533.54 | 533.54 | 14.01 | 20 | 圆通速递 | 2024-03-28 四 | 14.80 | 14.86 | 15.14 | 15.22 | 14.77 | 1.88% | 0.33% | 113395 | 17050万 | 521.15 | 521.15 | 13.69 | 21 | 圆通速递 | 2024-03-27 三 | 15.10 | 15.04 | 14.86 | 15.10 | 14.79 | -1.20% | 0.29% | 98988 | 14790万 | 511.51 | 511.51 | 13.44 | 22 | 圆通速递 | 2024-03-26 二 | 14.95 | 14.95 | 15.04 | 15.11 | 14.90 | 0.60% | 0.17% | 58001 | 8711万 | 517.71 | 517.71 | 13.6 | 23 | 圆通速递 | 2024-03-25 一 | 15.05 | 15.05 | 14.95 | 15.12 | 14.80 | -0.66% | 0.26% | 88927 | 13293万 | 514.61 | 514.61 | 13.52 | 24 | 圆通速递 | 2024-03-22 五 | 15.12 | 15.29 | 15.05 | 15.21 | 14.90 | -1.57% | 0.52% | 179666 | 26987万 | 518.05 | 518.05 | 13.61 | 25 | 圆通速递 | 2024-03-21 四 | 15.53 | 15.53 | 15.29 | 15.53 | 15.10 | -1.55% | 0.32% | 111819 | 17090万 | 526.32 | 526.32 | 13.82 | 26 | 圆通速递 | 2024-03-20 三 | 14.80 | 14.63 | 15.53 | 15.53 | 14.66 | 6.15% | 0.68% | 232963 | 35409万 | 534.58 | 534.58 | 14.04 | 27 | 圆通速递 | 2024-03-19 二 | 14.74 | 14.79 | 14.63 | 14.98 | 14.53 | -1.08% | 0.37% | 126924 | 18657万 | 503.6 | 503.6 | 13.23 | 28 | 圆通速递 | 2024-03-18 一 | 14.91 | 14.95 | 14.79 | 14.93 | 14.59 | -1.07% | 0.46% | 157323 | 23179万 | 509.11 | 509.11 | 13.37 | 29 | 圆通速递 | 2024-03-15 五 | 14.85 | 14.92 | 14.95 | 15.00 | 14.59 | 0.20% | 0.55% | 189943 | 28101万 | 514.61 | 514.61 | 13.52 | 30 | 圆通速递 | 2024-03-14 四 | 14.84 | 14.87 | 14.92 | 15.07 | 14.61 | 0.34% | 0.52% | 179007 | 26608万 | 513.58 | 513.58 | 13.49 | 31 | 圆通速递 | 2024-03-08 五 | 12.68 | 12.68 | 12.58 | 12.80 | 12.52 | -0.79% | 0.23% | 79810 | 10083万 | 433.03 | 433.03 | 11.37 | 32 | 圆通速递 | 2024-03-07 四 | 12.57 | 12.57 | 12.68 | 12.83 | 12.51 | 0.88% | 0.20% | 68205 | 8653万 | 436.47 | 436.47 | 11.46 | 33 | 圆通速递 | 2024-03-06 三 | 12.69 | 12.69 | 12.57 | 12.77 | 12.55 | -0.95% | 0.21% | 70804 | 8958万 | 432.69 | 432.69 | 11.37 | 34 | 圆通速递 | 2024-03-05 二 | 12.65 | 12.70 | 12.69 | 12.82 | 12.65 | -0.08% | 0.28% | 94794 | 12079万 | 436.82 | 436.82 | 11.47 | 35 | 圆通速递 | 2024-03-04 一 | 12.69 | 12.69 | 12.70 | 12.99 | 12.67 | 0.08% | 0.45% | 153817 | 19663万 | 437.16 | 437.16 | 11.48 | 36 | 圆通速递 | 2024-03-01 五 | 12.77 | 12.75 | 12.69 | 12.82 | 12.61 | -0.47% | 0.25% | 84724 | 10781万 | 436.82 | 436.82 | 11.47 | 37 | 圆通速递 | 2024-02-29 四 | 12.49 | 12.56 | 12.75 | 12.79 | 12.45 | 1.51% | 0.32% | 109687 | 13913万 | 438.88 | 438.88 | 11.53 | 38 | 圆通速递 | 2024-02-28 三 | 12.80 | 12.83 | 12.56 | 12.85 | 12.55 | -2.10% | 0.35% | 120299 | 15283万 | 432.34 | 432.34 | 11.36 | 39 | 圆通速递 | 2024-02-27 二 | 12.80 | 12.88 | 12.83 | 12.92 | 12.70 | -0.39% | 0.33% | 113861 | 14557万 | 441.64 | 441.64 | 11.6 | 40 | 圆通速递 | 2024-02-26 一 | 13.27 | 13.07 | 12.88 | 13.33 | 12.88 | -1.45% | 0.46% | 157767 | 20516万 | 443.36 | 443.36 | 11.65 | 41 | 圆通速递 | 2024-02-23 五 | 12.69 | 12.69 | 13.07 | 13.14 | 12.63 | 2.99% | 0.53% | 182023 | 23558万 | 449.9 | 449.9 | 11.82 | 42 | 圆通速递 | 2024-02-22 四 | 12.52 | 12.54 | 12.69 | 12.70 | 12.47 | 1.20% | 0.20% | 69770 | 8802万 | 436.82 | 436.82 | 11.47 | 43 | 圆通速递 | 2024-02-21 三 | 12.45 | 12.47 | 12.54 | 12.75 | 12.35 | 0.56% | 0.38% | 130362 | 16473万 | 431.66 | 431.66 | 11.34 | 44 | 圆通速递 | 2024-02-20 二 | 12.41 | 12.41 | 12.47 | 12.49 | 12.30 | 0.48% | 0.22% | 74873 | 9309万 | 429.25 | 429.25 | 11.27 | 45 | 圆通速递 | 2024-02-19 一 | 12.27 | 12.21 | 12.41 | 12.44 | 12.24 | 1.64% | 0.36% | 124025 | 15336万 | 427.18 | 427.18 | 11.22 | 46 | 圆通速递 | 2024-02-08 四 | 12.28 | 12.27 | 12.21 | 12.46 | 12.03 | -0.49% | 0.50% | 172052 | 21079万 | 420.3 | 420.3 | 11.04 | 47 | 圆通速递 | 2024-02-07 三 | 12.09 | 12.01 | 12.27 | 12.46 | 11.98 | 2.16% | 0.59% | 204174 | 25060万 | 422.36 | 422.36 | 11.09 | 48 | 圆通速递 | 2024-02-06 二 | 11.08 | 11.08 | 12.01 | 12.04 | 11.05 | 8.39% | 0.76% | 261138 | 30405万 | 413.41 | 413.41 | 10.86 | 49 | 圆通速递 | 2024-02-05 一 | 11.11 | 11.08 | 11.08 | 11.26 | 10.72 | 0.00% | 0.50% | 172275 | 18996万 | 381.4 | 381.4 | 10.02 | 50 | 圆通速递 | 2024-02-02 五 | 11.43 | 11.42 | 11.08 | 11.47 | 10.86 | -2.98% | 0.59% | 204313 | 22714万 | 381.4 | 381.4 | 10.02 | 51 | 圆通速递 | 2024-02-01 四 | 11.09 | 11.16 | 11.42 | 11.51 | 11.01 | 2.33% | 0.67% | 228956 | 26029万 | 393.1 | 393.1 | 10.33 | 52 | 圆通速递 | 2024-01-31 三 | 10.87 | 10.94 | 11.16 | 11.38 | 10.85 | 2.01% | 0.62% | 212488 | 23751万 | 384.15 | 384.15 | 10.09 | 53 | 圆通速递 | 2024-01-30 二 | 11.43 | 11.51 | 10.94 | 11.47 | 10.92 | -4.95% | 0.42% | 144704 | 16120万 | 376.58 | 376.58 | 9.89 | 54 | 圆通速递 | 2024-01-29 一 | 11.64 | 11.64 | 11.51 | 11.68 | 11.38 | -1.12% | 0.37% | 126901 | 14633万 | 396.2 | 396.2 | 10.41 | 55 | 圆通速递 | 2024-01-26 五 | 11.94 | 12.04 | 11.64 | 12.03 | 11.50 | -3.32% | 0.52% | 179687 | 21033万 | 400.68 | 400.68 | 10.52 | 56 | 圆通速递 | 2024-01-25 四 | 11.96 | 11.96 | 12.04 | 12.08 | 11.86 | 0.67% | 0.28% | 95048 | 11410万 | 414.44 | 414.44 | 10.89 | 57 | 圆通速递 | 2024-01-24 三 | 11.70 | 11.67 | 11.96 | 12.02 | 11.54 | 2.49% | 0.42% | 144463 | 17029万 | 411.69 | 411.69 | 10.81 | 58 | 圆通速递 | 2024-01-23 二 | 11.52 | 11.58 | 11.67 | 11.75 | 11.35 | 0.78% | 0.33% | 112735 | 13040万 | 401.71 | 401.71 | 10.55 | 59 | 圆通速递 | 2024-01-22 一 | 11.98 | 12.02 | 11.58 | 11.99 | 11.50 | -3.66% | 0.42% | 144155 | 17010万 | 398.61 | 398.61 | 10.47 | 60 | 圆通速递 | 2024-01-19 五 | 12.05 | 12.05 | 12.02 | 12.14 | 11.90 | -0.25% | 0.36% | 124104 | 14895万 | 413.76 | 413.76 | 10.87 | 61 | 圆通速递 | 2024-01-18 四 | 11.85 | 11.93 | 12.05 | 12.10 | 11.66 | 1.01% | 0.46% | 157180 | 18661万 | 414.79 | 414.79 | 10.9 | 62 | 圆通速递 | 2024-01-17 三 | 12.13 | 12.15 | 11.93 | 12.19 | 11.90 | -1.81% | 0.37% | 126368 | 15288万 | 410.66 | 410.66 | 10.79 | 63 | 圆通速递 | 2024-01-16 二 | 11.98 | 11.98 | 12.15 | 12.18 | 11.90 | 1.42% | 0.35% | 119025 | 14321万 | 418.23 | 418.23 | 10.99 | 64 | 圆通速递 | 2024-01-15 一 | 11.98 | 11.99 | 11.98 | 12.11 | 11.90 | -0.08% | 0.22% | 76207 | 9158万 | 412.38 | 412.38 | 10.83 | 65 | 圆通速递 | 2024-01-12 五 | 11.96 | 11.95 | 11.99 | 12.15 | 11.88 | 0.33% | 0.30% | 103521 | 12494万 | 412.72 | 412.72 | 10.84 | 66 | 圆通速递 | 2024-01-11 四 | 11.88 | 11.93 | 11.95 | 12.06 | 11.84 | 0.17% | 0.19% | 66775 | 7984万 | 411.35 | 411.35 | 10.8 | 67 | 圆通速递 | 2024-01-10 三 | 11.76 | 11.74 | 11.93 | 12.02 | 11.62 | 1.62% | 0.26% | 91149 | 10825万 | 410.66 | 410.66 | 10.79 | 68 | 圆通速递 | 2024-01-09 二 | 11.60 | 11.62 | 11.74 | 11.89 | 11.52 | 1.03% | 0.34% | 116378 | 13674万 | 404.12 | 404.12 | 10.61 | 69 | 圆通速递 | 2024-01-08 一 | 11.96 | 12.00 | 11.62 | 12.02 | 11.60 | -3.17% | 0.27% | 93380 | 10939万 | 399.99 | 399.99 | 10.51 | 70 | 圆通速递 | 2024-01-05 五 | 12.10 | 12.10 | 12.00 | 12.21 | 11.90 | -0.83% | 0.21% | 71492 | 8610万 | 413.07 | 413.07 | 10.85 | 71 | 圆通速递 | 2024-01-04 四 | 12.15 | 12.15 | 12.10 | 12.16 | 11.97 | -0.41% | 0.19% | 65884 | 7945万 | 416.51 | 416.51 | 10.94 | 72 | 圆通速递 | 2024-01-03 三 | 12.18 | 12.21 | 12.15 | 12.30 | 12.09 | -0.49% | 0.19% | 65472 | 7963万 | 418.23 | 418.23 | 10.99 | 73 | 圆通速递 | 2024-01-02 二 | 12.28 | 12.29 | 12.21 | 12.33 | 12.09 | -0.65% | 0.27% | 92059 | 11250万 | 420.3 | 420.3 | 11.04 | 74 | 圆通速递 | 2023-12-29 五 | 12.46 | 12.46 | 12.29 | 12.54 | 12.26 | -1.36% | 0.29% | 98124 | 12109万 | 423.05 | 423.05 | 11.11 | 75 | 圆通速递 | 2023-12-28 四 | 11.95 | 12.00 | 12.46 | 12.51 | 11.88 | 3.83% | 0.34% | 116584 | 14343万 | 428.9 | 428.9 | 11.27 | 76 | 圆通速递 | 2023-12-27 三 | 11.98 | 11.99 | 12.00 | 12.09 | 11.86 | 0.08% | 0.19% | 63777 | 7634万 | 413.07 | 413.07 | 10.85 | 77 | 圆通速递 | 2023-12-26 二 | 12.11 | 12.11 | 11.99 | 12.16 | 11.97 | -0.99% | 0.16% | 55701 | 6697万 | 412.72 | 412.72 | 10.84 | 78 | 圆通速递 | 2023-12-25 一 | 11.94 | 11.94 | 12.11 | 12.17 | 11.84 | 1.42% | 0.31% | 106084 | 12792万 | 416.85 | 416.85 | 10.95 | 79 | 圆通速递 | 2023-12-22 五 | 11.93 | 11.92 | 11.94 | 12.03 | 11.70 | 0.17% | 0.25% | 86121 | 10240万 | 411 | 411 | 10.8 | 80 | 圆通速递 | 2023-12-21 四 | 11.81 | 11.83 | 11.92 | 11.97 | 11.73 | 0.76% | 0.28% | 94789 | 11252万 | 410.31 | 410.31 | 10.78 | 81 | 圆通速递 | 2023-12-20 三 | 11.90 | 11.88 | 11.83 | 11.99 | 11.83 | -0.42% | 0.25% | 84475 | 10079万 | 407.22 | 407.22 | 10.7 | 82 | 圆通速递 | 2023-12-19 二 | 11.94 | 11.98 | 11.88 | 11.98 | 11.75 | -0.83% | 0.31% | 108009 | 12793万 | 408.94 | 408.94 | 10.74 | 83 | 圆通速递 | 2023-12-18 一 | 12.10 | 12.08 | 11.98 | 12.23 | 11.93 | -0.83% | 0.28% | 97897 | 11831万 | 412.38 | 412.38 | 10.83 | 84 | 圆通速递 | 2023-12-15 五 | 12.26 | 12.20 | 12.08 | 12.26 | 12.00 | -0.98% | 0.26% | 90346 | 10937万 | 415.82 | 415.82 | 10.92 | 85 | 圆通速递 | 2023-12-14 四 | 12.15 | 12.14 | 12.20 | 12.35 | 12.15 | 0.49% | 0.24% | 81819 | 10031万 | 419.95 | 419.95 | 11.03 | 86 | 圆通速递 | 2023-12-13 三 | 12.38 | 12.43 | 12.14 | 12.40 | 12.14 | -2.33% | 0.20% | 67928 | 8320万 | 417.89 | 417.89 | 10.98 | 87 | 圆通速递 | 2023-12-12 二 | 12.35 | 12.41 | 12.43 | 12.50 | 12.25 | 0.16% | 0.22% | 76340 | 9442万 | 427.87 | 427.87 | 11.24 | 88 | 圆通速递 | 2023-12-11 一 | 12.18 | 12.24 | 12.41 | 12.45 | 11.84 | 1.39% | 0.38% | 129463 | 15879万 | 427.18 | 427.18 | 11.22 | 89 | 圆通速递 | 2023-12-08 五 | 12.09 | 12.10 | 12.24 | 12.33 | 12.06 | 1.16% | 0.33% | 113668 | 13917万 | 421.33 | 421.33 | 11.07 | 90 | 圆通速递 | 2023-12-07 四 | 12.29 | 12.35 | 12.10 | 12.33 | 12.08 | -2.02% | 0.32% | 109410 | 13298万 | 416.51 | 416.51 | 10.94 | 91 | 圆通速递 | 2023-12-06 三 | 12.39 | 12.42 | 12.35 | 12.53 | 12.26 | -0.56% | 0.24% | 82725 | 10268万 | 425.11 | 425.11 | 11.17 | 92 | 圆通速递 | 2023-12-05 二 | 12.80 | 12.79 | 12.42 | 12.80 | 12.40 | -2.89% | 0.25% | 84862 | 10686万 | 427.52 | 427.52 | 11.23 | 93 | 圆通速递 | 2023-12-04 一 | 12.99 | 13.00 | 12.79 | 13.01 | 12.65 | -1.62% | 0.34% | 116138 | 14873万 | 440.26 | 440.26 | 11.56 | 94 | 圆通速递 | 2023-12-01 五 | 13.15 | 13.15 | 13.00 | 13.20 | 12.91 | -1.14% | 0.30% | 102542 | 13345万 | 447.49 | 447.49 | 11.75 | 95 | 圆通速递 | 2023-11-30 四 | 13.14 | 13.15 | 13.15 | 13.25 | 13.08 | 0.00% | 0.15% | 51824 | 6824万 | 452.65 | 452.65 | 11.89 | 96 | 圆通速递 | 2023-11-29 三 | 13.36 | 13.39 | 13.15 | 13.39 | 13.10 | -1.79% | 0.21% | 70868 | 9356万 | 452.65 | 452.65 | 11.89 | 97 | 圆通速递 | 2023-11-28 二 | 13.31 | 13.30 | 13.39 | 13.55 | 13.22 | 0.68% | 0.24% | 83361 | 11198万 | 460.91 | 460.91 | 12.11 | 98 | 圆通速递 | 2023-11-24 五 | 13.28 | 13.35 | 13.23 | 13.34 | 13.21 | -0.90% | 0.13% | 44265 | 5870万 | 455.41 | 455.41 | 11.96 | 99 | 圆通速递 | 2023-11-23 四 | 13.32 | 13.37 | 13.35 | 13.40 | 13.21 | -0.15% | 0.18% | 61972 | 8256万 | 459.54 | 459.54 | 12.07 | 100 | 圆通速递 | 2023-11-22 三 | 13.47 | 13.48 | 13.37 | 13.49 | 13.34 | -0.82% | 0.15% | 51959 | 6962万 | 460.23 | 460.23 | 12.09 | 101 | 圆通速递 | 2023-11-21 二 | 13.55 | 13.53 | 13.48 | 13.65 | 13.45 | -0.37% | 0.17% | 57844 | 7845万 | 464.01 | 464.01 | 12.19 | 102 | 圆通速递 | 2023-11-20 一 | 13.59 | 13.54 | 13.53 | 13.62 | 13.34 | -0.07% | 0.26% | 90264 | 12150万 | 465.73 | 465.73 | 12.23 | 103 | 圆通速递 | 2023-11-17 五 | 13.50 | 13.54 | 13.54 | 13.56 | 13.40 | 0.00% | 0.16% | 54961 | 7416万 | 466.08 | 466.08 | 12.24 | 104 | 圆通速递 | 2023-11-16 四 | 13.60 | 13.64 | 13.54 | 13.76 | 13.41 | -0.73% | 0.19% | 66218 | 9004万 | 466.08 | 466.08 | 12.24 | 105 | 圆通速递 | 2023-11-15 三 | 13.64 | 13.58 | 13.64 | 13.72 | 13.57 | 0.44% | 0.17% | 57470 | 7845万 | 469.52 | 469.52 | 12.33 | 106 | 圆通速递 | 2023-11-14 二 | 13.57 | 13.56 | 13.58 | 13.73 | 13.52 | 0.15% | 0.15% | 53132 | 7240万 | 467.45 | 467.45 | 12.28 | 107 | 圆通速递 | 2023-11-13 一 | 13.54 | 13.61 | 13.56 | 13.62 | 13.40 | -0.37% | 0.18% | 62421 | 8430万 | 466.77 | 466.77 | 12.26 | 108 | 圆通速递 | 2023-11-10 五 | 13.65 | 13.74 | 13.61 | 13.73 | 13.24 | -0.95% | 0.32% | 111171 | 15001万 | 468.49 | 468.49 | 12.31 | 109 | 圆通速递 | 2023-11-09 四 | 13.54 | 13.54 | 13.74 | 13.79 | 13.49 | 1.48% | 0.27% | 92549 | 12661万 | 472.96 | 472.96 | 12.42 | 110 | 圆通速递 | 2023-11-08 三 | 13.56 | 13.60 | 13.54 | 13.62 | 13.49 | -0.44% | 0.17% | 58137 | 7884万 | 466.08 | 466.08 | 12.24 | 111 | 圆通速递 | 2023-11-07 二 | 13.80 | 13.83 | 13.60 | 13.80 | 13.51 | -1.66% | 0.22% | 77052 | 10475万 | 468.14 | 468.14 | 12.3 | 112 | 圆通速递 | 2023-11-06 一 | 13.73 | 13.73 | 13.83 | 13.93 | 13.70 | 0.73% | 0.30% | 101995 | 14095万 | 476.06 | 476.06 | 12.5 | 113 | 圆通速递 | 2023-11-03 五 | 13.47 | 13.46 | 13.73 | 13.74 | 13.40 | 2.01% | 0.20% | 70523 | 9639万 | 472.62 | 472.62 | 12.41 | 114 | 圆通速递 | 2023-11-02 四 | 13.60 | 13.54 | 13.46 | 13.64 | 13.39 | -0.59% | 0.12% | 42563 | 5751万 | 463.32 | 463.32 | 12.17 | 115 | 圆通速递 | 2023-11-01 三 | 13.61 | 13.58 | 13.54 | 13.64 | 13.46 | -0.29% | 0.12% | 42713 | 5783万 | 466.08 | 466.08 | 12.24 | 116 | 圆通速递 | 2023-10-31 二 | 13.64 | 13.64 | 13.58 | 13.68 | 13.49 | -0.44% | 0.18% | 61274 | 8303万 | 467.45 | 467.45 | 12.28 | 117 | 圆通速递 | 2023-10-30 一 | 13.63 | 13.67 | 13.64 | 13.75 | 13.54 | -0.22% | 0.24% | 83280 | 11366万 | 469.52 | 469.52 | 12.33 | 118 | 圆通速递 | 2023-10-27 五 | 13.34 | 13.44 | 13.67 | 13.71 | 13.27 | 1.71% | 0.26% | 90936 | 12346万 | 470.55 | 470.55 | 12.36 | 119 | 圆通速递 | 2023-10-26 四 | 13.30 | 13.35 | 13.44 | 13.48 | 13.23 | 0.67% | 0.19% | 66866 | 8932万 | 462.64 | 462.64 | 11.55 | 120 | 圆通速递 | 2023-10-25 三 | 13.56 | 13.48 | 13.35 | 13.62 | 13.28 | -0.96% | 0.26% | 90671 | 12172万 | 459.54 | 459.54 | 11.47 | 121 | 圆通速递 | 2023-10-24 二 | 13.45 | 13.40 | 13.48 | 13.55 | 13.17 | 0.60% | 0.37% | 126029 | 16868万 | 464.01 | 464.01 | 11.58 | 122 | 圆通速递 | 2023-10-23 一 | 13.28 | 13.28 | 13.40 | 13.59 | 13.23 | 0.90% | 0.35% | 119396 | 16033万 | 461.26 | 461.26 | 11.51 | 123 | 圆通速递 | 2023-10-20 五 | 13.51 | 13.58 | 13.28 | 13.54 | 13.25 | -2.21% | 0.25% | 85496 | 11421万 | 457.13 | 457.13 | 11.41 | 124 | 圆通速递 | 2023-10-19 四 | 13.45 | 13.55 | 13.58 | 13.72 | 13.38 | 0.22% | 0.34% | 118699 | 16125万 | 467.45 | 467.45 | 11.67 | 125 | 圆通速递 | 2023-10-18 三 | 13.66 | 13.66 | 13.55 | 13.68 | 13.38 | -0.81% | 0.44% | 150506 | 20333万 | 466.42 | 466.42 | 11.64 | 126 | 圆通速递 | 2023-10-17 二 | 14.00 | 13.99 | 13.66 | 14.02 | 13.41 | -2.36% | 0.45% | 153733 | 20929万 | 470.21 | 470.21 | 11.74 | 127 | 圆通速递 | 2023-10-16 一 | 14.00 | 14.06 | 13.99 | 14.14 | 13.88 | -0.50% | 0.24% | 81003 | 11347万 | 481.57 | 481.57 | 12.02 | 128 | 圆通速递 | 2023-10-13 五 | 14.45 | 14.51 | 14.06 | 14.48 | 13.91 | -3.10% | 0.38% | 130730 | 18509万 | 483.98 | 483.98 | 12.08 | 129 | 圆通速递 | 2023-10-12 四 | 14.65 | 14.60 | 14.51 | 14.73 | 14.47 | -0.62% | 0.21% | 71329 | 10381万 | 499.47 | 499.47 | 12.47 | 130 | 圆通速递 | 2023-10-11 三 | 14.65 | 14.66 | 14.60 | 14.75 | 14.60 | -0.41% | 0.18% | 63168 | 9252万 | 502.56 | 502.56 | 12.54 | 131 | 圆通速递 | 2023-10-10 二 | 15.04 | 14.97 | 14.66 | 15.09 | 14.61 | -2.07% | 0.31% | 107284 | 15888万 | 504.63 | 504.63 | 12.6 | 132 | 圆通速递 | 2023-10-09 一 | 15.05 | 15.03 | 14.97 | 15.14 | 14.80 | -0.40% | 0.29% | 101089 | 15100万 | 515.3 | 515.3 | 12.86 | 133 | 圆通速递 | 2023-09-28 四 | 15.06 | 15.05 | 15.03 | 15.15 | 15.00 | -0.13% | 0.23% | 79806 | 12015万 | 517.37 | 517.37 | 12.91 | 134 | 圆通速递 | 2023-09-27 三 | 14.73 | 14.74 | 15.05 | 15.07 | 14.73 | 2.10% | 0.26% | 88559 | 13258万 | 518.05 | 518.05 | 12.93 | 135 | 圆通速递 | 2023-09-26 二 | 14.97 | 14.91 | 14.74 | 14.98 | 14.70 | -1.14% | 0.17% | 57286 | 8468万 | 507.38 | 507.38 | 12.66 | 136 | 圆通速递 | 2023-09-25 一 | 14.90 | 14.93 | 14.91 | 15.05 | 14.83 | -0.13% | 0.30% | 103624 | 15494万 | 513.24 | 513.24 | 12.81 | 137 | 圆通速递 | 2023-09-22 五 | 14.76 | 14.80 | 14.93 | 14.96 | 14.71 | 0.88% | 0.24% | 83576 | 12432万 | 513.92 | 513.92 | 12.83 | 138 | 圆通速递 | 2023-09-21 四 | 14.76 | 14.76 | 14.80 | 14.90 | 14.65 | 0.27% | 0.22% | 74934 | 11091万 | 509.45 | 509.45 | 12.72 | 139 | 圆通速递 | 2023-09-20 三 | 14.90 | 14.86 | 14.76 | 14.90 | 14.72 | -0.67% | 0.15% | 51212 | 7580万 | 508.07 | 508.07 | 12.68 | 140 | 圆通速递 | 2023-09-19 二 | 14.71 | 14.72 | 14.86 | 14.89 | 14.66 | 0.95% | 0.23% | 80573 | 11950万 | 511.51 | 511.51 | 12.77 | 141 | 圆通速递 | 2023-09-18 一 | 14.47 | 14.55 | 14.72 | 14.90 | 14.45 | 1.17% | 0.26% | 87836 | 12956万 | 506.7 | 506.7 | 12.65 | 142 | 圆通速递 | 2023-09-15 五 | 14.66 | 14.66 | 14.55 | 14.70 | 14.46 | -0.75% | 0.31% | 106538 | 15506万 | 500.84 | 500.84 | 12.5 | 143 | 圆通速递 | 2023-09-14 四 | 14.75 | 14.76 | 14.66 | 14.79 | 14.59 | -0.68% | 0.13% | 45574 | 6683万 | 504.63 | 504.63 | 12.6 | 144 | 圆通速递 | 2023-09-13 三 | 14.77 | 14.82 | 14.76 | 14.85 | 14.65 | -0.40% | 0.15% | 50140 | 7396万 | 508.07 | 508.07 | 12.68 | 145 | 圆通速递 | 2023-09-12 二 | 14.91 | 14.96 | 14.82 | 14.95 | 14.79 | -0.94% | 0.11% | 39227 | 5825万 | 510.14 | 510.14 | 12.73 | 146 | 圆通速递 | 2023-09-11 一 | 14.82 | 14.77 | 14.96 | 15.05 | 14.79 | 1.29% | 0.14% | 48671 | 7259万 | 514.96 | 514.96 | 12.85 | 147 | 圆通速递 | 2023-09-08 五 | 15.02 | 15.06 | 14.77 | 15.10 | 14.77 | -1.93% | 0.28% | 97651 | 14483万 | 508.42 | 508.42 | 12.69 | 148 | 圆通速递 | 2023-09-07 四 | 15.47 | 15.43 | 15.06 | 15.47 | 15.00 | -2.40% | 0.33% | 114876 | 17371万 | 518.4 | 518.4 | 12.94 | 149 | 圆通速递 | 2023-09-06 三 | 15.66 | 15.62 | 15.43 | 15.66 | 15.37 | -1.22% | 0.32% | 109777 | 16962万 | 531.14 | 531.14 | 13.26 | 150 | 圆通速递 | 2023-09-05 二 | 15.56 | 15.61 | 15.62 | 15.74 | 15.52 | 0.06% | 0.17% | 59490 | 9292万 | 537.68 | 537.68 | 13.42 | 151 | 圆通速递 | 2023-09-04 一 | 15.60 | 15.56 | 15.61 | 15.71 | 15.51 | 0.32% | 0.33% | 114450 | 17878万 | 537.33 | 537.33 | 13.41 | 152 | 圆通速递 | 2023-09-01 五 | 15.07 | 15.10 | 15.56 | 15.64 | 15.06 | 3.05% | 0.46% | 157482 | 24385万 | 535.61 | 535.61 | 13.37 | 153 | 圆通速递 | 2023-08-31 四 | 14.86 | 14.90 | 15.10 | 15.13 | 14.82 | 1.34% | 0.26% | 87780 | 13175万 | 519.78 | 519.78 | 12.97 | 154 | 圆通速递 | 2023-08-30 三 | 14.69 | 14.66 | 14.90 | 14.93 | 14.63 | 1.64% | 0.48% | 165027 | 24497万 | 512.89 | 512.89 | 12.8 | 155 | 圆通速递 | 2023-08-29 二 | 14.35 | 14.36 | 14.66 | 14.69 | 14.26 | 2.09% | 0.33% | 115007 | 16699万 | 504.63 | 504.63 | 12.6 | 156 | 圆通速递 | 2023-08-28 一 | 14.81 | 14.26 | 14.36 | 14.97 | 14.28 | 0.70% | 0.41% | 141506 | 20617万 | 494.3 | 494.3 | 12.34 | 157 | 圆通速递 | 2023-08-25 五 | 14.26 | 14.26 | 14.26 | 14.40 | 14.07 | 0.00% | 0.19% | 66380 | 9467万 | 490.86 | 490.86 | 12.25 | 158 | 圆通速递 | 2023-08-23 三 | 14.39 | 14.35 | 14.47 | 14.87 | 14.39 | 0.84% | 0.32% | 110150 | 16061万 | 498.09 | 498.09 | 12.43 | 159 | 圆通速递 | 2023-08-22 二 | 14.62 | 14.56 | 14.35 | 14.72 | 14.18 | -1.44% | 0.41% | 139942 | 20081万 | 493.96 | 493.96 | 12.49 |
|
行情刷新 | 流通股东
|