| 股票名称 | 代码 600377 | 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 | 宁沪高速 | 2024-04-26 五 | 11.71 | 11.75 | 11.49 | 11.80 | 11.40 | -2.21% | 0.38% | 145370 | 16730万 | 436.87 | 578.84 | 13.12 | 2 | 宁沪高速 | 2024-04-25 四 | 11.58 | 11.57 | 11.75 | 11.77 | 11.54 | 1.56% | 0.25% | 96842 | 11290万 | 446.76 | 591.94 | 13.41 | 3 | 宁沪高速 | 2024-04-24 三 | 11.58 | 11.56 | 11.57 | 11.71 | 11.47 | 0.09% | 0.28% | 107140 | 12394万 | 439.91 | 582.87 | 13.21 | 4 | 宁沪高速 | 2024-04-23 二 | 11.83 | 11.81 | 11.56 | 11.85 | 11.51 | -2.12% | 0.30% | 115694 | 13444万 | 439.53 | 582.36 | 13.2 | 5 | 宁沪高速 | 2024-04-22 一 | 11.96 | 11.95 | 11.81 | 12.14 | 11.79 | -1.17% | 0.24% | 90335 | 10760万 | 449.04 | 594.96 | 13.48 | 6 | 宁沪高速 | 2024-04-19 五 | 11.92 | 11.94 | 11.95 | 12.19 | 11.88 | 0.08% | 0.27% | 103995 | 12504万 | 454.36 | 602.01 | 13.64 | 7 | 宁沪高速 | 2024-04-18 四 | 12.05 | 12.14 | 11.94 | 12.20 | 11.82 | -1.65% | 0.32% | 120173 | 14401万 | 453.98 | 601.51 | 13.63 | 8 | 宁沪高速 | 2024-04-17 三 | 12.00 | 12.01 | 12.14 | 12.14 | 11.82 | 1.08% | 0.29% | 111269 | 13352万 | 461.59 | 611.58 | 13.86 | 9 | 宁沪高速 | 2024-04-16 二 | 12.09 | 12.05 | 12.01 | 12.21 | 11.90 | -0.33% | 0.41% | 154754 | 18703万 | 456.64 | 605.03 | 13.71 | 10 | 宁沪高速 | 2024-04-15 一 | 11.75 | 11.69 | 12.05 | 12.18 | 11.73 | 3.08% | 0.37% | 142566 | 17064万 | 458.16 | 607.05 | 13.76 | 11 | 宁沪高速 | 2024-04-12 五 | 11.75 | 11.79 | 11.69 | 11.81 | 11.61 | -0.85% | 0.22% | 84362 | 9895万 | 444.48 | 588.91 | 13.34 | 12 | 宁沪高速 | 2024-04-11 四 | 11.49 | 11.53 | 11.79 | 11.82 | 11.45 | 2.25% | 0.31% | 117401 | 13750万 | 448.28 | 593.95 | 13.46 | 13 | 宁沪高速 | 2024-04-10 三 | 11.34 | 11.33 | 11.53 | 11.68 | 11.33 | 1.77% | 0.46% | 173823 | 20084万 | 438.39 | 580.85 | 13.16 | 14 | 宁沪高速 | 2024-04-09 二 | 11.31 | 11.33 | 11.33 | 11.46 | 11.27 | 0.00% | 0.31% | 116708 | 13260万 | 430.79 | 570.78 | 12.93 | 15 | 宁沪高速 | 2024-04-08 一 | 11.19 | 11.22 | 11.33 | 11.45 | 11.15 | 0.98% | 0.34% | 130311 | 14780万 | 430.79 | 570.78 | 12.93 | 16 | 宁沪高速 | 2024-04-03 三 | 11.33 | 11.29 | 11.22 | 11.34 | 11.16 | -0.62% | 0.26% | 97286 | 10941万 | 426.6 | 565.24 | 12.81 | 17 | 宁沪高速 | 2024-04-02 二 | 11.28 | 11.30 | 11.29 | 11.46 | 11.25 | -0.09% | 0.32% | 119936 | 13607万 | 429.27 | 568.76 | 12.89 | 18 | 宁沪高速 | 2024-04-01 一 | 11.56 | 11.64 | 11.30 | 11.61 | 11.23 | -2.92% | 0.48% | 182159 | 20671万 | 429.65 | 569.27 | 12.9 | 19 | 宁沪高速 | 2024-03-29 五 | 11.64 | 11.77 | 11.64 | 11.72 | 11.41 | -1.10% | 0.29% | 110528 | 12835万 | 442.57 | 586.39 | 13.29 | 20 | 宁沪高速 | 2024-03-28 四 | 11.75 | 11.75 | 11.77 | 11.84 | 11.68 | 0.17% | 0.26% | 97550 | 11476万 | 447.52 | 592.94 | 12.75 | 21 | 宁沪高速 | 2024-03-27 三 | 11.76 | 11.78 | 11.75 | 11.85 | 11.68 | -0.25% | 0.21% | 79850 | 9397万 | 446.76 | 591.94 | 12.72 | 22 | 宁沪高速 | 2024-03-26 二 | 11.65 | 11.64 | 11.78 | 11.78 | 11.61 | 1.20% | 0.20% | 76110 | 8894万 | 447.9 | 593.45 | 12.76 | 23 | 宁沪高速 | 2024-03-25 一 | 11.40 | 11.40 | 11.64 | 11.80 | 11.36 | 2.11% | 0.28% | 107236 | 12464万 | 442.57 | 586.39 | 12.61 | 24 | 宁沪高速 | 2024-03-22 五 | 11.48 | 11.44 | 11.40 | 11.50 | 11.35 | -0.35% | 0.18% | 67243 | 7670万 | 433.45 | 574.3 | 12.35 | 25 | 宁沪高速 | 2024-03-21 四 | 11.61 | 11.59 | 11.44 | 11.64 | 11.42 | -1.29% | 0.23% | 88006 | 10134万 | 434.97 | 576.32 | 12.39 | 26 | 宁沪高速 | 2024-03-20 三 | 11.51 | 11.53 | 11.59 | 11.64 | 11.43 | 0.52% | 0.25% | 96873 | 11204万 | 440.67 | 583.87 | 12.55 | 27 | 宁沪高速 | 2024-03-19 二 | 11.53 | 11.60 | 11.53 | 11.70 | 11.52 | -0.60% | 0.21% | 78524 | 9115万 | 438.39 | 580.85 | 12.49 | 28 | 宁沪高速 | 2024-03-18 一 | 11.41 | 11.41 | 11.60 | 11.61 | 11.40 | 1.67% | 0.28% | 106184 | 12215万 | 441.05 | 584.38 | 12.56 | 29 | 宁沪高速 | 2024-03-15 五 | 11.49 | 11.48 | 11.41 | 11.54 | 11.39 | -0.61% | 0.22% | 84756 | 9700万 | 433.83 | 574.81 | 12.36 | 30 | 宁沪高速 | 2024-03-14 四 | 11.46 | 11.45 | 11.48 | 11.64 | 11.41 | 0.26% | 0.28% | 104624 | 12047万 | 436.49 | 578.33 | 12.43 | 31 | 宁沪高速 | 2024-03-08 五 | 12.10 | 12.14 | 12.12 | 12.19 | 11.95 | -0.16% | 0.28% | 107513 | 12975万 | 460.82 | 610.57 | 13.13 | 32 | 宁沪高速 | 2024-03-07 四 | 12.13 | 12.14 | 12.14 | 12.20 | 12.00 | 0.00% | 0.27% | 102918 | 12439万 | 461.59 | 611.58 | 13.15 | 33 | 宁沪高速 | 2024-03-06 三 | 12.23 | 12.20 | 12.14 | 12.31 | 12.10 | -0.49% | 0.26% | 98345 | 11983万 | 461.59 | 611.58 | 13.15 | 34 | 宁沪高速 | 2024-03-05 二 | 12.03 | 12.03 | 12.20 | 12.29 | 11.96 | 1.41% | 0.32% | 121225 | 14756万 | 463.87 | 614.61 | 13.21 | 35 | 宁沪高速 | 2024-03-04 一 | 11.87 | 11.87 | 12.03 | 12.08 | 11.77 | 1.35% | 0.30% | 114245 | 13620万 | 457.4 | 606.04 | 13.03 | 36 | 宁沪高速 | 2024-03-01 五 | 12.05 | 12.05 | 11.87 | 12.05 | 11.80 | -1.49% | 0.23% | 86039 | 10253万 | 451.32 | 597.98 | 12.85 | 37 | 宁沪高速 | 2024-02-29 四 | 11.89 | 11.95 | 12.05 | 12.15 | 11.85 | 0.84% | 0.27% | 103819 | 12484万 | 458.16 | 607.05 | 13.05 | 38 | 宁沪高速 | 2024-02-28 三 | 11.80 | 11.85 | 11.95 | 12.06 | 11.65 | 0.84% | 0.39% | 147343 | 17529万 | 454.36 | 602.01 | 12.94 | 39 | 宁沪高速 | 2024-02-27 二 | 11.83 | 11.84 | 11.85 | 11.97 | 11.72 | 0.08% | 0.31% | 118223 | 13975万 | 450.56 | 596.97 | 12.83 | 40 | 宁沪高速 | 2024-02-26 一 | 12.21 | 12.21 | 11.84 | 12.21 | 11.72 | -3.03% | 0.42% | 159950 | 18993万 | 450.18 | 596.47 | 12.82 | 41 | 宁沪高速 | 2024-02-23 五 | 12.30 | 12.27 | 12.21 | 12.36 | 12.18 | -0.49% | 0.25% | 94354 | 11552万 | 464.25 | 615.11 | 13.22 | 42 | 宁沪高速 | 2024-02-22 四 | 12.21 | 12.24 | 12.27 | 12.35 | 12.13 | 0.25% | 0.26% | 97239 | 11926万 | 466.53 | 618.13 | 13.29 | 43 | 宁沪高速 | 2024-02-21 三 | 12.50 | 12.58 | 12.24 | 12.61 | 12.22 | -2.70% | 0.35% | 134212 | 16578万 | 465.39 | 616.62 | 13.26 | 44 | 宁沪高速 | 2024-02-20 二 | 12.17 | 12.19 | 12.58 | 12.58 | 12.10 | 3.20% | 0.30% | 114048 | 14169万 | 478.31 | 633.75 | 13.62 | 45 | 宁沪高速 | 2024-02-19 一 | 12.02 | 12.01 | 12.19 | 12.20 | 11.75 | 1.50% | 0.44% | 166045 | 19980万 | 463.49 | 614.1 | 13.2 | 46 | 宁沪高速 | 2024-02-08 四 | 11.89 | 12.08 | 12.01 | 12.19 | 11.81 | -0.58% | 0.40% | 153971 | 18507万 | 456.64 | 605.03 | 13.01 | 47 | 宁沪高速 | 2024-02-07 三 | 12.20 | 12.21 | 12.08 | 12.21 | 11.80 | -1.06% | 0.52% | 196901 | 23500万 | 459.3 | 608.56 | 13.08 | 48 | 宁沪高速 | 2024-02-06 二 | 11.88 | 11.94 | 12.21 | 12.21 | 11.82 | 2.26% | 0.38% | 142624 | 17194万 | 464.25 | 615.11 | 13.22 | 49 | 宁沪高速 | 2024-02-05 一 | 11.49 | 11.54 | 11.94 | 11.99 | 11.43 | 3.47% | 0.43% | 162720 | 19119万 | 453.98 | 601.51 | 12.93 | 50 | 宁沪高速 | 2024-02-02 五 | 11.39 | 11.44 | 11.54 | 11.79 | 11.33 | 0.87% | 0.41% | 156248 | 18085万 | 438.77 | 581.36 | 12.5 | 51 | 宁沪高速 | 2024-02-01 四 | 11.38 | 11.38 | 11.44 | 11.50 | 11.20 | 0.53% | 0.29% | 110187 | 12551万 | 434.97 | 576.32 | 12.39 | 52 | 宁沪高速 | 2024-01-31 三 | 11.35 | 11.40 | 11.38 | 11.54 | 11.32 | -0.18% | 0.22% | 83756 | 9565万 | 432.69 | 573.3 | 12.32 | 53 | 宁沪高速 | 2024-01-30 二 | 11.50 | 11.55 | 11.40 | 11.75 | 11.40 | -1.30% | 0.34% | 128094 | 14811万 | 433.45 | 574.3 | 12.35 | 54 | 宁沪高速 | 2024-01-29 一 | 11.50 | 11.39 | 11.55 | 11.72 | 11.41 | 1.40% | 0.27% | 103193 | 11913万 | 439.15 | 581.86 | 12.51 | 55 | 宁沪高速 | 2024-01-26 五 | 11.20 | 11.20 | 11.39 | 11.42 | 11.12 | 1.70% | 0.18% | 69695 | 7877万 | 433.07 | 573.8 | 12.33 | 56 | 宁沪高速 | 2024-01-25 四 | 11.20 | 11.17 | 11.20 | 11.29 | 11.09 | 0.27% | 0.22% | 82470 | 9216万 | 425.84 | 564.23 | 12.13 | 57 | 宁沪高速 | 2024-01-24 三 | 10.91 | 10.91 | 11.17 | 11.19 | 10.85 | 2.38% | 0.23% | 87909 | 9724万 | 424.7 | 562.72 | 12.1 | 58 | 宁沪高速 | 2024-01-23 二 | 10.83 | 10.81 | 10.91 | 10.93 | 10.66 | 0.93% | 0.25% | 96821 | 10471万 | 414.82 | 549.62 | 11.82 | 59 | 宁沪高速 | 2024-01-22 一 | 11.06 | 11.07 | 10.81 | 11.12 | 10.75 | -2.35% | 0.22% | 84462 | 9239万 | 411.02 | 544.58 | 11.71 | 60 | 宁沪高速 | 2024-01-19 五 | 11.05 | 11.11 | 11.07 | 11.17 | 10.98 | -0.36% | 0.15% | 56522 | 6250万 | 420.9 | 557.68 | 11.99 | 61 | 宁沪高速 | 2024-01-18 四 | 11.17 | 11.22 | 11.11 | 11.18 | 10.87 | -0.98% | 0.24% | 92135 | 10145万 | 422.42 | 559.69 | 12.03 | 62 | 宁沪高速 | 2024-01-17 三 | 11.27 | 11.31 | 11.22 | 11.39 | 11.18 | -0.80% | 0.20% | 77724 | 8785万 | 426.6 | 565.24 | 12.15 | 63 | 宁沪高速 | 2024-01-16 二 | 11.28 | 11.28 | 11.31 | 11.33 | 11.19 | 0.27% | 0.18% | 68934 | 7751万 | 430.03 | 569.77 | 12.25 | 64 | 宁沪高速 | 2024-01-15 一 | 11.17 | 11.19 | 11.28 | 11.34 | 11.17 | 0.80% | 0.21% | 80617 | 9076万 | 428.89 | 568.26 | 12.22 | 65 | 宁沪高速 | 2024-01-12 五 | 11.04 | 11.00 | 11.19 | 11.22 | 11.02 | 1.73% | 0.19% | 72558 | 8083万 | 425.46 | 563.72 | 12.12 | 66 | 宁沪高速 | 2024-01-11 四 | 11.10 | 11.15 | 11.00 | 11.22 | 10.88 | -1.35% | 0.37% | 140910 | 15534万 | 418.24 | 554.15 | 11.91 | 67 | 宁沪高速 | 2024-01-10 三 | 11.08 | 11.09 | 11.15 | 11.24 | 11.01 | 0.54% | 0.23% | 85764 | 9553万 | 423.94 | 561.71 | 12.07 | 68 | 宁沪高速 | 2024-01-09 二 | 10.96 | 10.98 | 11.09 | 11.12 | 10.81 | 1.00% | 0.26% | 97304 | 10724万 | 421.66 | 558.69 | 12.01 | 69 | 宁沪高速 | 2024-01-08 一 | 11.04 | 11.04 | 10.98 | 11.12 | 10.86 | -0.54% | 0.27% | 101302 | 11123万 | 417.48 | 553.14 | 11.89 | 70 | 宁沪高速 | 2024-01-05 五 | 10.94 | 10.94 | 11.04 | 11.15 | 10.86 | 0.91% | 0.31% | 116090 | 12790万 | 419.76 | 556.17 | 11.96 | 71 | 宁沪高速 | 2024-01-04 四 | 10.76 | 10.74 | 10.94 | 11.06 | 10.71 | 1.86% | 0.34% | 128813 | 14039万 | 415.96 | 551.13 | 11.85 | 72 | 宁沪高速 | 2024-01-03 三 | 10.45 | 10.45 | 10.74 | 10.78 | 10.41 | 2.78% | 0.33% | 123645 | 13171万 | 408.35 | 541.05 | 11.63 | 73 | 宁沪高速 | 2024-01-02 二 | 10.21 | 10.25 | 10.45 | 10.51 | 10.17 | 1.95% | 0.25% | 94707 | 9871万 | 397.33 | 526.44 | 11.32 | 74 | 宁沪高速 | 2023-12-29 五 | 10.29 | 10.34 | 10.25 | 10.34 | 10.16 | -0.87% | 0.20% | 74668 | 7647万 | 389.72 | 516.37 | 11.1 | 75 | 宁沪高速 | 2023-12-28 四 | 10.48 | 10.48 | 10.34 | 10.54 | 10.25 | -1.34% | 0.32% | 120009 | 12402万 | 393.15 | 520.9 | 11.2 | 76 | 宁沪高速 | 2023-12-27 三 | 10.43 | 10.44 | 10.48 | 10.50 | 10.33 | 0.38% | 0.16% | 61203 | 6371万 | 398.47 | 527.96 | 11.35 | 77 | 宁沪高速 | 2023-12-26 二 | 10.36 | 10.36 | 10.44 | 10.48 | 10.35 | 0.77% | 0.15% | 57520 | 6008万 | 396.95 | 525.94 | 11.31 | 78 | 宁沪高速 | 2023-12-25 一 | 10.41 | 10.42 | 10.36 | 10.45 | 10.27 | -0.58% | 0.16% | 59346 | 6133万 | 393.91 | 521.91 | 11.22 | 79 | 宁沪高速 | 2023-12-22 五 | 10.42 | 10.42 | 10.42 | 10.50 | 10.36 | 0.00% | 0.13% | 49216 | 5128万 | 396.19 | 524.93 | 11.28 | 80 | 宁沪高速 | 2023-12-21 四 | 10.44 | 10.43 | 10.42 | 10.45 | 10.32 | -0.10% | 0.15% | 55666 | 5780万 | 396.19 | 524.93 | 11.28 | 81 | 宁沪高速 | 2023-12-20 三 | 10.46 | 10.41 | 10.43 | 10.60 | 10.41 | 0.19% | 0.14% | 53353 | 5604万 | 396.57 | 525.44 | 11.3 | 82 | 宁沪高速 | 2023-12-19 二 | 10.43 | 10.42 | 10.41 | 10.49 | 10.38 | -0.10% | 0.15% | 57831 | 6026万 | 395.81 | 524.43 | 11.27 | 83 | 宁沪高速 | 2023-12-18 一 | 10.42 | 10.41 | 10.42 | 10.48 | 10.37 | 0.10% | 0.15% | 56540 | 5897万 | 396.19 | 524.93 | 11.28 | 84 | 宁沪高速 | 2023-12-15 五 | 10.53 | 10.55 | 10.41 | 10.60 | 10.37 | -1.33% | 0.18% | 68778 | 7196万 | 395.81 | 524.43 | 11.27 | 85 | 宁沪高速 | 2023-12-14 四 | 10.50 | 10.52 | 10.55 | 10.59 | 10.37 | 0.29% | 0.13% | 48227 | 5066万 | 401.13 | 531.48 | 11.43 | 86 | 宁沪高速 | 2023-12-13 三 | 10.48 | 10.53 | 10.52 | 10.60 | 10.48 | -0.09% | 0.15% | 56532 | 5957万 | 399.99 | 529.97 | 11.39 | 87 | 宁沪高速 | 2023-12-12 二 | 10.36 | 10.44 | 10.53 | 10.54 | 10.35 | 0.86% | 0.20% | 75063 | 7854万 | 400.37 | 530.47 | 11.4 | 88 | 宁沪高速 | 2023-12-11 一 | 10.39 | 10.47 | 10.44 | 10.53 | 10.15 | -0.29% | 0.43% | 162077 | 16831万 | 396.95 | 525.94 | 11.31 | 89 | 宁沪高速 | 2023-12-08 五 | 10.36 | 10.40 | 10.47 | 10.56 | 10.26 | 0.67% | 0.48% | 183899 | 19175万 | 398.09 | 527.45 | 11.34 | 90 | 宁沪高速 | 2023-12-07 四 | 10.26 | 10.33 | 10.40 | 10.42 | 10.26 | 0.68% | 0.27% | 101164 | 10488万 | 395.43 | 523.93 | 11.26 | 91 | 宁沪高速 | 2023-12-06 三 | 10.22 | 10.26 | 10.33 | 10.36 | 10.10 | 0.68% | 0.23% | 86029 | 8816万 | 392.77 | 520.4 | 11.19 | 92 | 宁沪高速 | 2023-12-05 二 | 10.26 | 10.30 | 10.26 | 10.36 | 10.18 | -0.39% | 0.16% | 61227 | 6305万 | 390.1 | 516.87 | 11.11 | 93 | 宁沪高速 | 2023-12-04 一 | 10.24 | 10.19 | 10.30 | 10.33 | 10.20 | 1.08% | 0.15% | 55559 | 5710万 | 391.62 | 518.89 | 11.15 | 94 | 宁沪高速 | 2023-12-01 五 | 10.21 | 10.19 | 10.19 | 10.27 | 10.14 | 0.00% | 0.19% | 71535 | 7308万 | 387.44 | 513.35 | 11.04 | 95 | 宁沪高速 | 2023-11-30 四 | 10.07 | 10.07 | 10.19 | 10.21 | 10.03 | 1.19% | 0.16% | 59467 | 6038万 | 387.44 | 513.35 | 11.04 | 96 | 宁沪高速 | 2023-11-29 三 | 10.08 | 10.09 | 10.07 | 10.16 | 10.04 | -0.20% | 0.15% | 56703 | 5726万 | 382.88 | 507.3 | 10.91 | 97 | 宁沪高速 | 2023-11-28 二 | 9.97 | 9.97 | 10.09 | 10.15 | 9.90 | 1.20% | 0.22% | 82948 | 8338万 | 383.64 | 508.31 | 10.93 | 98 | 宁沪高速 | 2023-11-24 五 | 9.94 | 9.96 | 10.00 | 10.05 | 9.94 | 0.40% | 0.16% | 60565 | 6061万 | 380.22 | 503.77 | 10.83 | 99 | 宁沪高速 | 2023-11-23 四 | 9.91 | 9.94 | 9.96 | 10.02 | 9.89 | 0.20% | 0.16% | 59686 | 5933万 | 378.7 | 501.76 | 10.79 | 100 | 宁沪高速 | 2023-11-22 三 | 9.80 | 9.82 | 9.94 | 9.98 | 9.79 | 1.22% | 0.18% | 67369 | 6682万 | 377.94 | 500.75 | 10.76 | 101 | 宁沪高速 | 2023-11-21 二 | 9.63 | 9.63 | 9.82 | 9.91 | 9.62 | 1.97% | 0.30% | 115713 | 11313万 | 373.37 | 494.71 | 10.63 | 102 | 宁沪高速 | 2023-11-20 一 | 9.66 | 9.64 | 9.63 | 9.74 | 9.62 | -0.10% | 0.19% | 74026 | 7161万 | 366.15 | 485.14 | 10.43 | 103 | 宁沪高速 | 2023-11-17 五 | 9.69 | 9.71 | 9.64 | 9.70 | 9.61 | -0.72% | 0.12% | 47263 | 4559万 | 366.53 | 485.64 | 10.44 | 104 | 宁沪高速 | 2023-11-16 四 | 9.73 | 9.71 | 9.71 | 9.80 | 9.66 | 0.00% | 0.17% | 64966 | 6330万 | 369.19 | 489.17 | 10.52 | 105 | 宁沪高速 | 2023-11-15 三 | 9.71 | 9.71 | 9.71 | 9.73 | 9.62 | 0.00% | 0.11% | 42493 | 4113万 | 369.19 | 489.17 | 10.52 | 106 | 宁沪高速 | 2023-11-14 二 | 9.67 | 9.69 | 9.71 | 9.75 | 9.65 | 0.21% | 0.15% | 56716 | 5500万 | 369.19 | 489.17 | 10.52 | 107 | 宁沪高速 | 2023-11-13 一 | 9.78 | 9.78 | 9.69 | 9.78 | 9.51 | -0.92% | 0.24% | 89637 | 8618万 | 368.43 | 488.16 | 10.49 | 108 | 宁沪高速 | 2023-11-10 五 | 9.76 | 9.79 | 9.78 | 9.86 | 9.72 | -0.10% | 0.14% | 53051 | 5192万 | 371.85 | 492.69 | 10.59 | 109 | 宁沪高速 | 2023-11-09 四 | 9.71 | 9.69 | 9.79 | 9.81 | 9.67 | 1.03% | 0.16% | 59393 | 5792万 | 372.23 | 493.2 | 10.6 | 110 | 宁沪高速 | 2023-11-08 三 | 9.71 | 9.71 | 9.69 | 9.79 | 9.66 | -0.21% | 0.18% | 69596 | 6749万 | 368.43 | 488.16 | 10.49 | 111 | 宁沪高速 | 2023-11-07 二 | 9.75 | 9.74 | 9.71 | 9.77 | 9.67 | -0.31% | 0.15% | 58471 | 5691万 | 369.19 | 489.17 | 10.52 | 112 | 宁沪高速 | 2023-11-06 一 | 9.84 | 9.85 | 9.74 | 9.89 | 9.66 | -1.12% | 0.27% | 102882 | 10026万 | 370.33 | 490.68 | 10.55 | 113 | 宁沪高速 | 2023-11-03 五 | 10.00 | 10.01 | 9.85 | 10.08 | 9.84 | -1.60% | 0.19% | 71229 | 7075万 | 374.52 | 496.22 | 10.67 | 114 | 宁沪高速 | 2023-11-02 四 | 9.91 | 9.89 | 10.01 | 10.10 | 9.88 | 1.21% | 0.20% | 74395 | 7453万 | 380.6 | 504.28 | 10.84 | 115 | 宁沪高速 | 2023-11-01 三 | 9.87 | 9.85 | 9.89 | 9.93 | 9.76 | 0.41% | 0.17% | 64799 | 6385万 | 376.04 | 498.23 | 10.71 | 116 | 宁沪高速 | 2023-10-31 二 | 9.60 | 9.65 | 9.85 | 9.88 | 9.56 | 2.07% | 0.31% | 119114 | 11628万 | 374.52 | 496.22 | 10.67 | 117 | 宁沪高速 | 2023-10-30 一 | 10.13 | 10.06 | 9.65 | 10.13 | 9.57 | -4.08% | 0.51% | 194452 | 18866万 | 366.91 | 486.14 | 10.45 | 118 | 宁沪高速 | 2023-10-27 五 | 10.29 | 10.33 | 10.06 | 10.45 | 10.05 | -2.61% | 0.26% | 100184 | 10204万 | 382.5 | 506.8 | 11.58 | 119 | 宁沪高速 | 2023-10-26 四 | 10.14 | 10.16 | 10.33 | 10.44 | 10.10 | 1.67% | 0.18% | 67057 | 6900万 | 392.77 | 520.4 | 11.89 | 120 | 宁沪高速 | 2023-10-25 三 | 10.19 | 10.17 | 10.16 | 10.24 | 9.94 | -0.10% | 0.20% | 75051 | 7596万 | 386.3 | 511.84 | 11.69 | 121 | 宁沪高速 | 2023-10-24 二 | 10.11 | 10.05 | 10.17 | 10.22 | 9.90 | 1.19% | 0.19% | 72916 | 7349万 | 386.68 | 512.34 | 11.7 | 122 | 宁沪高速 | 2023-10-23 一 | 10.06 | 10.05 | 10.05 | 10.21 | 10.01 | 0.00% | 0.16% | 60700 | 6122万 | 382.12 | 506.29 | 11.57 | 123 | 宁沪高速 | 2023-10-20 五 | 10.24 | 10.21 | 10.05 | 10.24 | 10.03 | -1.57% | 0.17% | 64360 | 6498万 | 382.12 | 506.29 | 11.57 | 124 | 宁沪高速 | 2023-10-19 四 | 10.33 | 10.33 | 10.21 | 10.34 | 10.20 | -1.16% | 0.14% | 54771 | 5619万 | 388.2 | 514.35 | 11.75 | 125 | 宁沪高速 | 2023-10-18 三 | 10.37 | 10.39 | 10.33 | 10.47 | 10.33 | -0.58% | 0.10% | 37486 | 3894万 | 392.77 | 520.4 | 11.89 | 126 | 宁沪高速 | 2023-10-17 二 | 10.30 | 10.36 | 10.39 | 10.52 | 10.30 | 0.29% | 0.13% | 47937 | 4992万 | 395.05 | 523.42 | 11.96 | 127 | 宁沪高速 | 2023-10-16 一 | 10.17 | 10.18 | 10.36 | 10.41 | 10.17 | 1.77% | 0.18% | 68778 | 7099万 | 393.91 | 521.91 | 11.92 | 128 | 宁沪高速 | 2023-10-13 五 | 10.31 | 10.30 | 10.18 | 10.34 | 10.13 | -1.17% | 0.18% | 69044 | 7060万 | 387.06 | 512.84 | 11.72 | 129 | 宁沪高速 | 2023-10-12 四 | 10.25 | 10.22 | 10.30 | 10.41 | 10.23 | 0.78% | 0.20% | 75661 | 7818万 | 391.62 | 518.89 | 11.85 | 130 | 宁沪高速 | 2023-10-11 三 | 10.37 | 10.37 | 10.22 | 10.41 | 10.20 | -1.45% | 0.15% | 57257 | 5873万 | 388.58 | 514.86 | 11.76 | 131 | 宁沪高速 | 2023-10-10 二 | 10.48 | 10.46 | 10.37 | 10.56 | 10.31 | -0.86% | 0.24% | 89864 | 9383万 | 394.29 | 522.41 | 11.93 | 132 | 宁沪高速 | 2023-10-09 一 | 10.26 | 10.39 | 10.46 | 10.57 | 10.25 | 0.67% | 0.18% | 69050 | 7221万 | 397.71 | 526.95 | 12.04 | 133 | 宁沪高速 | 2023-09-28 四 | 10.35 | 10.30 | 10.39 | 10.43 | 10.23 | 0.87% | 0.18% | 67487 | 6982万 | 395.05 | 523.42 | 11.96 | 134 | 宁沪高速 | 2023-09-27 三 | 10.46 | 10.49 | 10.30 | 10.58 | 10.25 | -1.81% | 0.20% | 76050 | 7859万 | 391.62 | 518.89 | 11.85 | 135 | 宁沪高速 | 2023-09-26 二 | 10.44 | 10.43 | 10.49 | 10.54 | 10.38 | 0.58% | 0.23% | 88955 | 9317万 | 398.85 | 528.46 | 12.07 | 136 | 宁沪高速 | 2023-09-25 一 | 10.26 | 10.20 | 10.43 | 10.57 | 10.20 | 2.25% | 0.33% | 127076 | 13284万 | 396.57 | 525.44 | 12 | 137 | 宁沪高速 | 2023-09-22 五 | 10.31 | 10.38 | 10.20 | 10.48 | 10.14 | -1.73% | 0.31% | 117437 | 12012万 | 387.82 | 513.85 | 11.74 | 138 | 宁沪高速 | 2023-09-21 四 | 10.25 | 10.28 | 10.38 | 10.42 | 10.24 | 0.97% | 0.24% | 90910 | 9406万 | 394.67 | 522.92 | 11.95 | 139 | 宁沪高速 | 2023-09-20 三 | 10.26 | 10.29 | 10.28 | 10.31 | 10.15 | -0.10% | 0.21% | 81297 | 8335万 | 390.86 | 517.88 | 11.83 | 140 | 宁沪高速 | 2023-09-19 二 | 10.18 | 10.06 | 10.29 | 10.36 | 10.06 | 2.29% | 0.28% | 107336 | 11013万 | 391.24 | 518.38 | 11.84 | 141 | 宁沪高速 | 2023-09-18 一 | 10.07 | 10.13 | 10.06 | 10.19 | 9.94 | -0.69% | 0.26% | 97147 | 9756万 | 382.5 | 506.8 | 11.58 | 142 | 宁沪高速 | 2023-09-15 五 | 10.00 | 10.02 | 10.13 | 10.28 | 9.92 | 1.10% | 0.27% | 102120 | 10351万 | 385.16 | 510.32 | 11.66 | 143 | 宁沪高速 | 2023-09-14 四 | 9.82 | 9.82 | 10.02 | 10.03 | 9.78 | 2.04% | 0.28% | 107893 | 10747万 | 380.98 | 504.78 | 11.53 | 144 | 宁沪高速 | 2023-09-13 三 | 9.67 | 9.67 | 9.82 | 9.85 | 9.64 | 1.55% | 0.19% | 73171 | 7131万 | 373.37 | 494.71 | 11.3 | 145 | 宁沪高速 | 2023-09-12 二 | 9.64 | 9.66 | 9.67 | 9.72 | 9.62 | 0.10% | 0.15% | 55454 | 5355万 | 367.67 | 487.15 | 11.13 | 146 | 宁沪高速 | 2023-09-11 一 | 9.57 | 9.56 | 9.66 | 9.69 | 9.56 | 1.05% | 0.21% | 78008 | 7527万 | 367.29 | 486.65 | 11.12 | 147 | 宁沪高速 | 2023-09-08 五 | 9.55 | 9.53 | 9.56 | 9.61 | 9.50 | 0.31% | 0.17% | 65917 | 6294万 | 363.49 | 481.61 | 11 | 148 | 宁沪高速 | 2023-09-07 四 | 9.51 | 9.52 | 9.53 | 9.64 | 9.49 | 0.11% | 0.15% | 58203 | 5571万 | 362.35 | 480.1 | 10.97 | 149 | 宁沪高速 | 2023-09-06 三 | 9.53 | 9.54 | 9.52 | 9.58 | 9.49 | -0.21% | 0.11% | 41391 | 3943万 | 361.97 | 479.59 | 10.96 | 150 | 宁沪高速 | 2023-09-05 二 | 9.59 | 9.61 | 9.54 | 9.59 | 9.47 | -0.73% | 0.14% | 54000 | 5149万 | 362.73 | 480.6 | 10.98 | 151 | 宁沪高速 | 2023-09-04 一 | 9.54 | 9.54 | 9.61 | 9.63 | 9.45 | 0.73% | 0.27% | 102245 | 9762万 | 365.39 | 484.13 | 11.06 | 152 | 宁沪高速 | 2023-09-01 五 | 9.69 | 9.67 | 9.54 | 9.69 | 9.48 | -1.34% | 0.26% | 98383 | 9398万 | 362.73 | 480.6 | 10.98 | 153 | 宁沪高速 | 2023-08-31 四 | 9.60 | 9.59 | 9.67 | 9.70 | 9.56 | 0.83% | 0.19% | 72358 | 6971万 | 367.67 | 487.15 | 11.13 | 154 | 宁沪高速 | 2023-08-30 三 | 9.68 | 9.64 | 9.59 | 9.77 | 9.58 | -0.52% | 0.19% | 72919 | 7027万 | 364.63 | 483.12 | 11.04 | 155 | 宁沪高速 | 2023-08-29 二 | 9.81 | 9.76 | 9.64 | 9.81 | 9.61 | -1.23% | 0.31% | 117735 | 11401万 | 366.53 | 485.64 | 11.09 | 156 | 宁沪高速 | 2023-08-28 一 | 10.19 | 9.84 | 9.76 | 10.25 | 9.69 | -0.81% | 0.33% | 124513 | 12232万 | 371.09 | 491.68 | 11.23 | 157 | 宁沪高速 | 2023-08-25 五 | 9.79 | 9.80 | 9.84 | 9.95 | 9.74 | 0.41% | 0.20% | 74407 | 7335万 | 374.13 | 495.71 | 12.06 | 158 | 宁沪高速 | 2023-08-23 三 | 9.84 | 9.85 | 9.88 | 9.96 | 9.81 | 0.30% | 0.23% | 86500 | 8560万 | 375.66 | 497.73 | 12.11 | 159 | 宁沪高速 | 2023-08-22 二 | 9.75 | 9.77 | 9.85 | 9.87 | 9.66 | 0.82% | 0.33% | 125686 | 12305万 | 374.52 | 496.22 | 12.07 |
|
行情刷新 | 流通股东
|