| 股票名称 | 代码 600571 | 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 | 信雅达 | 2024-04-26 五 | 11.58 | 11.58 | 12.18 | 12.20 | 11.58 | 5.18% | 13.09% | 583431 | 69944万 | 54.28 | 56.86 | 44.68 | 2 | 信雅达 | 2024-04-25 四 | 11.70 | 11.89 | 11.58 | 11.85 | 11.56 | -2.61% | 8.80% | 392265 | 45718万 | 51.61 | 54.05 | 42.48 | 3 | 信雅达 | 2024-04-24 三 | 11.95 | 11.85 | 11.89 | 12.44 | 11.72 | 0.34% | 14.93% | 665277 | 79768万 | 52.99 | 55.5 | 43.62 | 4 | 信雅达 | 2024-04-23 二 | 11.32 | 11.18 | 11.85 | 11.94 | 11.18 | 5.99% | 12.85% | 572688 | 66074万 | 52.81 | 55.32 | 43.47 | 5 | 信雅达 | 2024-04-22 一 | 11.00 | 11.16 | 11.18 | 11.42 | 10.89 | 0.18% | 7.13% | 317702 | 35580万 | 49.82 | 52.19 | 41.01 | 6 | 信雅达 | 2024-04-19 五 | 11.14 | 11.14 | 11.16 | 11.56 | 10.97 | 0.18% | 8.56% | 381499 | 42788万 | 49.73 | 52.09 | -438.86 | 7 | 信雅达 | 2024-04-18 四 | 11.08 | 11.03 | 11.14 | 11.43 | 10.86 | 1.00% | 9.32% | 415498 | 46284万 | 49.64 | 52 | -438.07 | 8 | 信雅达 | 2024-04-17 三 | 10.39 | 10.03 | 11.03 | 11.03 | 10.39 | 9.97% | 3.67% | 163701 | 17692万 | 49.15 | 51.49 | -433.74 | 9 | 信雅达 | 2024-04-16 二 | 10.78 | 10.92 | 10.03 | 10.88 | 10.00 | -8.15% | 5.74% | 255797 | 26319万 | 44.7 | 46.82 | -394.42 | 10 | 信雅达 | 2024-04-15 一 | 11.25 | 11.35 | 10.92 | 11.43 | 10.66 | -3.79% | 5.14% | 229194 | 25190万 | 48.66 | 50.97 | -429.42 | 11 | 信雅达 | 2024-04-12 五 | 11.50 | 11.57 | 11.35 | 11.66 | 11.35 | -1.90% | 3.04% | 135419 | 15503万 | 50.58 | 52.98 | -446.33 | 12 | 信雅达 | 2024-04-11 四 | 11.23 | 11.32 | 11.57 | 11.71 | 11.22 | 2.21% | 4.53% | 201800 | 23318万 | 51.56 | 54.01 | -454.98 | 13 | 信雅达 | 2024-04-10 三 | 11.60 | 11.67 | 11.32 | 11.63 | 11.16 | -3.00% | 4.20% | 187068 | 21250万 | 50.45 | 52.84 | -445.15 | 14 | 信雅达 | 2024-04-09 二 | 11.57 | 11.50 | 11.67 | 11.69 | 11.42 | 1.48% | 2.77% | 123356 | 14268万 | 52.01 | 54.48 | -458.91 | 15 | 信雅达 | 2024-04-08 一 | 11.65 | 11.67 | 11.50 | 11.73 | 11.38 | -1.46% | 3.40% | 151533 | 17514万 | 51.25 | 53.68 | -452.23 | 16 | 信雅达 | 2024-04-03 三 | 11.86 | 11.93 | 11.67 | 11.92 | 11.53 | -2.18% | 4.20% | 187107 | 21883万 | 52.01 | 54.48 | -458.91 | 17 | 信雅达 | 2024-04-02 二 | 12.25 | 12.32 | 11.93 | 12.29 | 11.86 | -3.17% | 5.21% | 232253 | 27835万 | 53.16 | 55.69 | -469.13 | 18 | 信雅达 | 2024-04-01 一 | 12.12 | 12.02 | 12.32 | 12.33 | 12.03 | 2.50% | 5.09% | 226965 | 27756万 | 54.9 | 57.51 | -484.47 | 19 | 信雅达 | 2024-03-29 五 | 12.04 | 12.11 | 12.02 | 12.09 | 11.79 | -0.74% | 4.34% | 193401 | 23102万 | 53.57 | 56.11 | -472.67 | 20 | 信雅达 | 2024-03-28 四 | 11.68 | 11.65 | 12.11 | 12.19 | 11.68 | 3.95% | 6.87% | 306177 | 36735万 | 53.97 | 56.53 | -476.21 | 21 | 信雅达 | 2024-03-27 三 | 12.42 | 12.48 | 11.65 | 12.54 | 11.60 | -6.65% | 9.05% | 403374 | 48235万 | 51.92 | 54.38 | -458.12 | 22 | 信雅达 | 2024-03-26 二 | 13.05 | 13.05 | 12.48 | 13.25 | 12.45 | -4.37% | 8.78% | 391070 | 49910万 | 55.62 | 58.26 | -490.76 | 23 | 信雅达 | 2024-03-25 一 | 13.79 | 14.03 | 13.05 | 13.80 | 13.05 | -6.99% | 10.39% | 463100 | 62322万 | 58.16 | 60.92 | -513.18 | 24 | 信雅达 | 2024-03-22 五 | 13.79 | 13.95 | 14.03 | 14.25 | 13.60 | 0.57% | 14.94% | 665591 | 93067万 | 62.52 | 65.49 | -551.71 | 25 | 信雅达 | 2024-03-21 四 | 13.90 | 13.77 | 13.95 | 14.13 | 13.66 | 1.31% | 11.51% | 512908 | 71260万 | 62.17 | 65.12 | -548.57 | 26 | 信雅达 | 2024-03-20 三 | 13.27 | 13.38 | 13.77 | 13.89 | 13.27 | 2.91% | 11.44% | 509816 | 69617万 | 61.36 | 64.28 | -541.49 | 27 | 信雅达 | 2024-03-19 二 | 13.70 | 13.60 | 13.38 | 13.78 | 13.37 | -1.62% | 9.14% | 407234 | 55168万 | 59.63 | 62.46 | -526.15 | 28 | 信雅达 | 2024-03-18 一 | 13.30 | 13.30 | 13.60 | 13.64 | 13.26 | 2.26% | 9.03% | 402635 | 54319万 | 60.61 | 63.48 | -534.81 | 29 | 信雅达 | 2024-03-15 五 | 13.37 | 13.48 | 13.30 | 13.44 | 12.93 | -1.34% | 10.00% | 445682 | 58661万 | 59.27 | 62.08 | -523.01 | 30 | 信雅达 | 2024-03-14 四 | 13.90 | 14.27 | 13.48 | 13.91 | 13.26 | -5.54% | 14.82% | 660547 | 89963万 | 60.07 | 62.92 | -530.09 | 31 | 信雅达 | 2024-03-08 五 | 13.47 | 13.47 | 13.67 | 13.86 | 13.26 | 1.48% | 11.74% | 523034 | 71287万 | 60.92 | 63.81 | -537.56 | 32 | 信雅达 | 2024-03-07 四 | 14.09 | 13.87 | 13.47 | 14.20 | 13.30 | -2.88% | 15.79% | 703842 | 97134万 | 60.03 | 62.88 | -529.69 | 33 | 信雅达 | 2024-03-06 三 | 13.70 | 14.36 | 13.87 | 14.17 | 13.53 | -3.41% | 15.71% | 700126 | 97180万 | 61.81 | 64.74 | -545.42 | 34 | 信雅达 | 2024-03-05 二 | 14.74 | 15.17 | 14.36 | 15.14 | 14.07 | -5.34% | 21.63% | 963791 | 141594万 | 63.99 | 67.03 | -564.69 | 35 | 信雅达 | 2024-03-04 一 | 14.67 | 14.93 | 15.17 | 15.35 | 14.26 | 1.61% | 23.86% | 1063498 | 157913万 | 67.6 | 70.81 | -596.54 | 36 | 信雅达 | 2024-03-01 五 | 15.68 | 16.19 | 14.93 | 16.07 | 14.57 | -7.78% | 33.44% | 1490124 | 226086万 | 66.53 | 69.69 | -587.11 | 37 | 信雅达 | 2024-02-29 四 | 15.10 | 14.72 | 16.19 | 16.19 | 14.93 | 9.99% | 35.65% | 1588593 | 248294万 | 72.15 | 75.57 | -636.65 | 38 | 信雅达 | 2024-02-28 三 | 14.59 | 14.70 | 14.72 | 16.17 | 14.50 | 0.14% | 37.79% | 1684174 | 256521万 | 65.6 | 68.71 | -578.85 | 39 | 信雅达 | 2024-02-27 二 | 14.01 | 15.35 | 14.70 | 14.98 | 13.82 | -4.23% | 32.06% | 1428632 | 205843万 | 65.51 | 68.62 | -578.06 | 40 | 信雅达 | 2024-02-26 一 | 14.94 | 13.95 | 15.35 | 15.35 | 14.33 | 10.04% | 34.91% | 1555930 | 231332万 | 68.41 | 71.65 | -603.62 | 41 | 信雅达 | 2024-02-23 五 | 13.95 | 12.68 | 13.95 | 13.95 | 13.95 | 10.02% | 1.64% | 73129 | 10202万 | 62.17 | 65.12 | -548.57 | 42 | 信雅达 | 2024-02-22 四 | 12.68 | 11.53 | 12.68 | 12.68 | 12.68 | 9.97% | 0.83% | 36935 | 4683万 | 56.51 | 59.19 | -498.63 | 43 | 信雅达 | 2024-02-21 三 | 11.53 | 10.48 | 11.53 | 11.53 | 11.53 | 10.02% | 0.45% | 20062 | 2313万 | 51.38 | 53.82 | -453.41 | 44 | 信雅达 | 2024-02-20 二 | 10.48 | 9.53 | 10.48 | 10.48 | 10.48 | 9.97% | 0.62% | 27706 | 2904万 | 46.7 | 48.92 | -412.11 | 45 | 信雅达 | 2024-02-19 一 | 9.53 | 8.66 | 9.53 | 9.53 | 9.53 | 10.05% | 0.63% | 27898 | 2659万 | 42.47 | 44.49 | -374.76 | 46 | 信雅达 | 2024-02-08 四 | 8.03 | 7.95 | 8.66 | 8.74 | 7.78 | 8.93% | 14.21% | 633206 | 52179万 | 38.59 | 40.42 | -340.55 | 47 | 信雅达 | 2024-02-07 三 | 8.50 | 8.48 | 7.95 | 8.55 | 7.82 | -6.25% | 14.57% | 649489 | 53145万 | 35.43 | 37.11 | -312.63 | 48 | 信雅达 | 2024-02-06 二 | 8.35 | 9.05 | 8.48 | 8.96 | 8.15 | -6.30% | 11.89% | 529729 | 44245万 | 37.79 | 39.58 | -333.47 | 49 | 信雅达 | 2024-02-05 一 | 9.97 | 10.05 | 9.05 | 10.04 | 9.05 | -9.95% | 6.08% | 271171 | 24995万 | 40.33 | 42.25 | -355.88 | 50 | 信雅达 | 2024-02-02 五 | 10.73 | 10.68 | 10.05 | 10.86 | 9.63 | -5.90% | 7.59% | 338064 | 34697万 | 44.79 | 46.91 | -395.21 | 51 | 信雅达 | 2024-02-01 四 | 10.61 | 10.65 | 10.68 | 10.99 | 10.42 | 0.28% | 6.57% | 292618 | 31360万 | 47.59 | 49.85 | -419.98 | 52 | 信雅达 | 2024-01-31 三 | 11.14 | 11.00 | 10.65 | 11.35 | 10.61 | -3.18% | 6.50% | 289866 | 31908万 | 47.46 | 49.71 | -418.8 | 53 | 信雅达 | 2024-01-30 二 | 11.69 | 11.37 | 11.00 | 11.71 | 11.00 | -3.25% | 5.28% | 235215 | 26665万 | 49.02 | 51.35 | -432.56 | 54 | 信雅达 | 2024-01-29 一 | 11.86 | 11.91 | 11.37 | 11.99 | 11.28 | -4.53% | 4.75% | 211724 | 24390万 | 50.67 | 53.07 | -447.11 | 55 | 信雅达 | 2024-01-26 五 | 11.91 | 11.97 | 11.91 | 12.25 | 11.84 | -0.50% | 5.23% | 233248 | 28045万 | 53.08 | 55.6 | -468.35 | 56 | 信雅达 | 2024-01-25 四 | 11.73 | 11.70 | 11.97 | 12.02 | 11.55 | 2.31% | 5.41% | 241187 | 28576万 | 53.34 | 55.88 | -470.71 | 57 | 信雅达 | 2024-01-24 三 | 11.59 | 11.61 | 11.70 | 11.77 | 11.16 | 0.78% | 6.10% | 271639 | 31267万 | 52.14 | 54.62 | -460.09 | 58 | 信雅达 | 2024-01-23 二 | 11.46 | 11.46 | 11.61 | 11.73 | 11.35 | 1.31% | 6.30% | 280674 | 32443万 | 51.74 | 54.19 | -456.55 | 59 | 信雅达 | 2024-01-22 一 | 12.22 | 12.33 | 11.46 | 12.38 | 11.31 | -7.06% | 8.73% | 388832 | 46096万 | 51.07 | 53.49 | -450.65 | 60 | 信雅达 | 2024-01-19 五 | 12.42 | 12.56 | 12.33 | 12.59 | 12.27 | -1.83% | 6.32% | 281509 | 34899万 | 54.95 | 57.56 | -484.86 | 61 | 信雅达 | 2024-01-18 四 | 12.20 | 12.23 | 12.56 | 12.63 | 11.99 | 2.70% | 10.39% | 462990 | 56905万 | 55.97 | 58.63 | -493.91 | 62 | 信雅达 | 2024-01-17 三 | 12.50 | 12.50 | 12.23 | 12.63 | 12.23 | -2.16% | 7.23% | 322339 | 40184万 | 54.5 | 57.09 | -480.93 | 63 | 信雅达 | 2024-01-16 二 | 12.56 | 12.49 | 12.50 | 12.85 | 12.24 | 0.08% | 10.49% | 467273 | 58133万 | 55.71 | 58.35 | -491.55 | 64 | 信雅达 | 2024-01-15 一 | 12.34 | 12.42 | 12.49 | 12.65 | 12.19 | 0.56% | 4.94% | 220248 | 27477万 | 55.66 | 58.3 | -491.16 | 65 | 信雅达 | 2024-01-12 五 | 12.87 | 12.87 | 12.42 | 12.96 | 12.39 | -3.50% | 7.01% | 312367 | 39369万 | 55.35 | 57.98 | -488.4 | 66 | 信雅达 | 2024-01-11 四 | 12.50 | 12.58 | 12.87 | 12.92 | 12.50 | 2.31% | 6.45% | 287230 | 36745万 | 57.35 | 60.08 | -506.1 | 67 | 信雅达 | 2024-01-10 三 | 12.69 | 12.79 | 12.58 | 12.89 | 12.45 | -1.64% | 5.65% | 251847 | 31738万 | 56.06 | 58.72 | -494.7 | 68 | 信雅达 | 2024-01-09 二 | 12.90 | 12.74 | 12.79 | 13.11 | 12.58 | 0.39% | 6.32% | 281599 | 36165万 | 57 | 59.7 | -502.95 | 69 | 信雅达 | 2024-01-08 一 | 13.00 | 12.89 | 12.74 | 13.21 | 12.72 | -1.16% | 8.24% | 367280 | 47574万 | 56.77 | 59.47 | -500.99 | 70 | 信雅达 | 2024-01-05 五 | 13.39 | 13.39 | 12.89 | 13.45 | 12.73 | -3.73% | 9.65% | 430071 | 56104万 | 57.44 | 60.17 | -506.89 | 71 | 信雅达 | 2024-01-04 四 | 13.40 | 13.43 | 13.39 | 13.60 | 13.18 | -0.30% | 7.27% | 324158 | 43496万 | 59.67 | 62.5 | -526.55 | 72 | 信雅达 | 2024-01-03 三 | 13.75 | 13.64 | 13.43 | 13.80 | 13.22 | -1.54% | 9.97% | 444259 | 59698万 | 59.85 | 62.69 | -528.12 | 73 | 信雅达 | 2024-01-02 二 | 13.85 | 13.75 | 13.64 | 13.97 | 13.51 | -0.80% | 8.94% | 398237 | 54585万 | 60.79 | 63.67 | -536.38 | 74 | 信雅达 | 2023-12-29 五 | 13.51 | 13.51 | 13.75 | 13.95 | 13.45 | 1.78% | 12.94% | 576764 | 79324万 | 61.28 | 64.18 | -540.7 | 75 | 信雅达 | 2023-12-28 四 | 13.99 | 14.32 | 13.51 | 14.02 | 13.46 | -5.66% | 18.29% | 815218 | 111580万 | 60.21 | 63.06 | -531.27 | 76 | 信雅达 | 2023-12-27 三 | 13.64 | 13.77 | 14.32 | 14.45 | 13.44 | 3.99% | 17.93% | 799070 | 111728万 | 63.82 | 66.85 | -563.12 | 77 | 信雅达 | 2023-12-26 二 | 13.55 | 13.57 | 13.77 | 14.00 | 13.42 | 1.47% | 14.99% | 668017 | 91737万 | 61.36 | 64.28 | -541.49 | 78 | 信雅达 | 2023-12-25 一 | 13.34 | 13.82 | 13.57 | 13.66 | 13.10 | -1.81% | 15.14% | 674562 | 90513万 | 60.47 | 63.34 | -533.63 | 79 | 信雅达 | 2023-12-22 五 | 14.88 | 15.35 | 13.82 | 14.89 | 13.82 | -9.97% | 18.63% | 830313 | 118057万 | 61.59 | 64.51 | -543.46 | 80 | 信雅达 | 2023-12-21 四 | 16.98 | 17.05 | 15.35 | 17.00 | 15.35 | -9.97% | 26.33% | 1173419 | 184355万 | 68.41 | 71.65 | -603.62 | 81 | 信雅达 | 2023-12-20 三 | 17.55 | 17.87 | 17.05 | 18.30 | 16.08 | -4.59% | 29.66% | 1321965 | 223540万 | 75.98 | 79.59 | -670.47 | 82 | 信雅达 | 2023-12-19 二 | 17.27 | 16.82 | 17.87 | 18.50 | 16.90 | 6.24% | 31.56% | 1406480 | 251798万 | 79.64 | 83.42 | -702.72 | 83 | 信雅达 | 2023-12-18 一 | 17.63 | 17.73 | 16.82 | 18.10 | 16.60 | -5.13% | 21.42% | 954532 | 164750万 | 74.96 | 78.52 | -661.43 | 84 | 信雅达 | 2023-12-15 五 | 18.01 | 18.53 | 17.73 | 18.58 | 17.05 | -4.32% | 26.66% | 1188244 | 211208万 | 79.01 | 82.76 | -697.21 | 85 | 信雅达 | 2023-12-14 四 | 19.48 | 19.80 | 18.53 | 19.70 | 17.82 | -6.41% | 31.22% | 1391255 | 259918万 | 82.58 | 86.5 | -728.67 | 86 | 信雅达 | 2023-12-13 三 | 18.50 | 19.30 | 19.80 | 19.80 | 18.33 | 2.59% | 31.43% | 1400844 | 268991万 | 88.24 | 92.43 | -778.61 | 87 | 信雅达 | 2023-12-12 二 | 17.90 | 17.90 | 19.30 | 19.69 | 17.77 | 7.82% | 38.36% | 1709699 | 316675万 | 86.01 | 90.09 | -758.95 | 88 | 信雅达 | 2023-12-11 一 | 16.77 | 17.09 | 17.90 | 18.50 | 16.55 | 4.74% | 37.29% | 1661857 | 291073万 | 79.77 | 83.56 | -703.9 | 89 | 信雅达 | 2023-12-08 五 | 19.01 | 17.78 | 17.09 | 19.56 | 16.44 | -3.88% | 42.70% | 1902744 | 348268万 | 76.16 | 79.78 | -672.05 | 90 | 信雅达 | 2023-12-07 四 | 17.78 | 16.16 | 17.78 | 17.78 | 17.78 | 10.02% | 1.84% | 81861 | 14555万 | 79.23 | 83 | -699.18 | 91 | 信雅达 | 2023-12-06 三 | 15.50 | 14.69 | 16.16 | 16.16 | 15.38 | 10.01% | 14.16% | 631061 | 99805万 | 72.02 | 75.43 | -635.47 | 92 | 信雅达 | 2023-12-05 二 | 14.69 | 13.35 | 14.69 | 14.69 | 14.69 | 10.04% | 1.58% | 70485 | 10354万 | 65.46 | 68.57 | -577.67 | 93 | 信雅达 | 2023-12-04 一 | 13.35 | 12.14 | 13.35 | 13.35 | 13.35 | 9.97% | 1.25% | 55573 | 7419万 | 59.49 | 62.32 | -524.97 | 94 | 信雅达 | 2023-12-01 五 | 12.14 | 11.04 | 12.14 | 12.14 | 12.14 | 9.96% | 2.02% | 90195 | 10950万 | 54.1 | 56.67 | -477.39 | 95 | 信雅达 | 2023-11-30 四 | 10.75 | 10.04 | 11.04 | 11.04 | 10.45 | 9.96% | 10.04% | 447356 | 49003万 | 49.2 | 51.53 | -434.14 | 96 | 信雅达 | 2023-11-29 三 | 10.14 | 10.14 | 10.04 | 10.22 | 10.03 | -0.99% | 1.39% | 62136 | 6297万 | 44.74 | 46.87 | -394.81 | 97 | 信雅达 | 2023-11-28 二 | 10.07 | 10.11 | 10.14 | 10.22 | 10.01 | 0.30% | 1.07% | 47627 | 4818万 | 45.19 | 47.33 | -398.74 | 98 | 信雅达 | 2023-11-24 五 | 10.20 | 10.23 | 10.01 | 10.24 | 9.98 | -2.15% | 1.31% | 58533 | 5885万 | 44.61 | 46.73 | -393.63 | 99 | 信雅达 | 2023-11-23 四 | 10.12 | 10.12 | 10.23 | 10.25 | 10.00 | 1.09% | 1.37% | 61258 | 6228万 | 45.59 | 47.75 | -402.28 | 100 | 信雅达 | 2023-11-22 三 | 10.25 | 10.22 | 10.12 | 10.40 | 10.12 | -0.98% | 1.57% | 70040 | 7184万 | 45.1 | 47.24 | -397.96 | 101 | 信雅达 | 2023-11-21 二 | 10.35 | 10.35 | 10.22 | 10.47 | 10.18 | -1.26% | 1.58% | 70336 | 7238万 | 45.54 | 47.71 | -401.89 | 102 | 信雅达 | 2023-11-20 一 | 10.35 | 10.35 | 10.35 | 10.40 | 10.24 | 0.00% | 1.76% | 78523 | 8106万 | 46.12 | 48.31 | -407 | 103 | 信雅达 | 2023-11-17 五 | 10.30 | 10.33 | 10.35 | 10.45 | 10.25 | 0.19% | 1.71% | 76382 | 7910万 | 46.12 | 48.31 | -407 | 104 | 信雅达 | 2023-11-16 四 | 10.37 | 10.35 | 10.33 | 10.51 | 10.29 | -0.19% | 1.99% | 88463 | 9207万 | 46.03 | 48.22 | -406.22 | 105 | 信雅达 | 2023-11-15 三 | 10.41 | 10.39 | 10.35 | 10.50 | 10.31 | -0.38% | 2.28% | 101618 | 10548万 | 46.12 | 48.31 | -407 | 106 | 信雅达 | 2023-11-14 二 | 10.15 | 10.15 | 10.39 | 10.50 | 10.10 | 2.36% | 3.29% | 146751 | 15211万 | 46.3 | 48.5 | -408.58 | 107 | 信雅达 | 2023-11-13 一 | 9.90 | 9.91 | 10.15 | 10.20 | 9.90 | 2.42% | 1.86% | 82965 | 8373万 | 45.23 | 47.38 | -399.14 | 108 | 信雅达 | 2023-11-10 五 | 9.90 | 9.91 | 9.91 | 9.98 | 9.83 | 0.00% | 1.24% | 55269 | 5476万 | 44.16 | 46.26 | -389.7 | 109 | 信雅达 | 2023-11-09 四 | 9.95 | 9.96 | 9.91 | 10.07 | 9.89 | -0.50% | 1.61% | 71666 | 7139万 | 44.16 | 46.26 | -389.7 | 110 | 信雅达 | 2023-11-08 三 | 9.90 | 9.88 | 9.96 | 10.10 | 9.87 | 0.81% | 2.19% | 97805 | 9743万 | 44.39 | 46.49 | -391.67 | 111 | 信雅达 | 2023-11-07 二 | 9.80 | 9.80 | 9.88 | 9.91 | 9.73 | 0.82% | 1.65% | 73315 | 7221万 | 44.03 | 46.12 | -388.52 | 112 | 信雅达 | 2023-11-06 一 | 9.62 | 9.57 | 9.80 | 9.85 | 9.62 | 2.40% | 1.71% | 76176 | 7454万 | 43.67 | 45.75 | -385.37 | 113 | 信雅达 | 2023-11-03 五 | 9.65 | 9.63 | 9.57 | 9.72 | 9.56 | -0.62% | 1.30% | 58077 | 5595万 | 42.65 | 44.67 | -376.33 | 114 | 信雅达 | 2023-11-02 四 | 9.70 | 9.69 | 9.63 | 9.82 | 9.62 | -0.62% | 1.52% | 67574 | 6566万 | 42.92 | 44.95 | -378.69 | 115 | 信雅达 | 2023-11-01 三 | 9.57 | 9.59 | 9.69 | 9.82 | 9.57 | 1.04% | 2.37% | 105614 | 10288万 | 43.18 | 45.23 | -381.05 | 116 | 信雅达 | 2023-10-31 二 | 9.54 | 9.45 | 9.59 | 9.80 | 9.50 | 1.48% | 2.58% | 115185 | 11105万 | 42.74 | 44.77 | -377.12 | 117 | 信雅达 | 2023-10-30 一 | 9.15 | 9.19 | 9.45 | 9.50 | 9.13 | 2.83% | 1.86% | 82805 | 7770万 | 42.11 | 44.11 | -92.92 | 118 | 信雅达 | 2023-10-27 五 | 9.29 | 9.29 | 9.19 | 9.31 | 9.09 | -1.08% | 1.79% | 79630 | 7307万 | 40.95 | 42.9 | -90.37 | 119 | 信雅达 | 2023-10-26 四 | 9.12 | 9.22 | 9.29 | 9.39 | 9.12 | 0.76% | 1.58% | 70322 | 6529万 | 41.4 | 43.37 | -91.35 | 120 | 信雅达 | 2023-10-25 三 | 8.99 | 8.96 | 9.22 | 9.28 | 8.90 | 2.90% | 1.85% | 82236 | 7551万 | 41.09 | 43.04 | -90.66 | 121 | 信雅达 | 2023-10-24 二 | 8.71 | 8.70 | 8.96 | 9.03 | 8.57 | 2.99% | 1.68% | 74703 | 6612万 | 39.93 | 41.82 | -88.11 | 122 | 信雅达 | 2023-10-20 五 | 9.30 | 9.33 | 9.01 | 9.37 | 8.98 | -3.43% | 2.23% | 99314 | 9044万 | 40.15 | 42.06 | -88.6 | 123 | 信雅达 | 2023-10-19 四 | 9.46 | 9.46 | 9.33 | 9.62 | 9.30 | -1.37% | 2.22% | 98979 | 9384万 | 41.58 | 43.55 | -91.74 | 124 | 信雅达 | 2023-10-18 三 | 9.56 | 9.66 | 9.46 | 9.59 | 9.20 | -2.07% | 2.82% | 125828 | 11831万 | 42.16 | 44.16 | -93.02 | 125 | 信雅达 | 2023-10-17 二 | 9.46 | 9.38 | 9.66 | 9.83 | 9.46 | 2.99% | 3.71% | 165309 | 15951万 | 43.05 | 45.09 | -94.99 | 126 | 信雅达 | 2023-10-16 一 | 9.40 | 9.37 | 9.38 | 9.55 | 9.32 | 0.11% | 1.59% | 70803 | 6670万 | 41.8 | 43.79 | -92.24 | 127 | 信雅达 | 2023-10-13 五 | 9.46 | 9.49 | 9.37 | 9.47 | 9.35 | -1.26% | 1.10% | 48868 | 4595万 | 41.76 | 43.74 | -92.14 | 128 | 信雅达 | 2023-10-12 四 | 9.58 | 9.54 | 9.49 | 9.63 | 9.48 | -0.52% | 1.04% | 46295 | 4413万 | 42.29 | 44.3 | -93.32 | 129 | 信雅达 | 2023-10-11 三 | 9.56 | 9.50 | 9.54 | 9.62 | 9.44 | 0.42% | 1.32% | 58994 | 5635万 | 42.51 | 44.53 | -93.81 | 130 | 信雅达 | 2023-10-10 二 | 9.44 | 9.42 | 9.50 | 9.58 | 9.43 | 0.85% | 1.50% | 66693 | 6354万 | 42.34 | 44.35 | -93.42 | 131 | 信雅达 | 2023-10-09 一 | 9.37 | 9.37 | 9.42 | 9.45 | 9.30 | 0.53% | 1.29% | 57681 | 5414万 | 41.98 | 43.97 | -92.63 | 132 | 信雅达 | 2023-09-28 四 | 9.28 | 9.26 | 9.37 | 9.39 | 9.26 | 1.19% | 0.96% | 42582 | 3975万 | 41.76 | 43.74 | -92.14 | 133 | 信雅达 | 2023-09-27 三 | 9.21 | 9.21 | 9.26 | 9.37 | 9.18 | 0.54% | 1.24% | 55382 | 5144万 | 41.27 | 43.23 | -91.06 | 134 | 信雅达 | 2023-09-26 二 | 9.15 | 9.20 | 9.21 | 9.29 | 9.12 | 0.11% | 0.94% | 42021 | 3875万 | 41.04 | 42.99 | -90.56 | 135 | 信雅达 | 2023-09-25 一 | 9.31 | 9.34 | 9.20 | 9.33 | 9.13 | -1.50% | 1.40% | 62343 | 5739万 | 41 | 42.95 | -90.47 | 136 | 信雅达 | 2023-09-22 五 | 9.10 | 9.09 | 9.34 | 9.35 | 9.05 | 2.75% | 1.41% | 62752 | 5801万 | 41.62 | 43.6 | -91.84 | 137 | 信雅达 | 2023-09-21 四 | 9.12 | 9.09 | 9.09 | 9.15 | 9.02 | 0.00% | 1.23% | 54640 | 4968万 | 40.51 | 42.43 | -89.38 | 138 | 信雅达 | 2023-09-20 三 | 9.18 | 9.18 | 9.09 | 9.24 | 9.08 | -0.98% | 1.10% | 49075 | 4488万 | 40.51 | 42.43 | -89.38 | 139 | 信雅达 | 2023-09-19 二 | 9.34 | 9.36 | 9.18 | 9.35 | 9.15 | -1.92% | 1.32% | 58738 | 5421万 | 40.91 | 42.85 | -90.27 | 140 | 信雅达 | 2023-09-18 一 | 9.30 | 9.31 | 9.36 | 9.39 | 9.24 | 0.54% | 1.11% | 49552 | 4628万 | 41.71 | 43.69 | -92.04 | 141 | 信雅达 | 2023-09-15 五 | 9.44 | 9.38 | 9.31 | 9.45 | 9.29 | -0.75% | 1.15% | 51304 | 4797万 | 41.49 | 43.46 | -91.55 | 142 | 信雅达 | 2023-09-14 四 | 9.58 | 9.61 | 9.38 | 9.59 | 9.31 | -2.39% | 2.00% | 89283 | 8407万 | 41.8 | 43.79 | -92.24 | 143 | 信雅达 | 2023-09-13 三 | 9.85 | 9.87 | 9.61 | 9.89 | 9.52 | -2.63% | 2.01% | 89397 | 8623万 | 42.83 | 44.86 | -94.5 | 144 | 信雅达 | 2023-09-12 二 | 9.95 | 9.99 | 9.87 | 9.98 | 9.85 | -1.20% | 1.58% | 70633 | 6994万 | 43.98 | 46.07 | -97.05 | 145 | 信雅达 | 2023-09-11 一 | 9.86 | 9.87 | 9.99 | 10.03 | 9.73 | 1.22% | 2.29% | 101962 | 10089万 | 44.52 | 46.63 | -98.23 | 146 | 信雅达 | 2023-09-08 五 | 9.70 | 9.81 | 9.87 | 9.92 | 9.53 | 0.61% | 2.50% | 111206 | 10804万 | 43.98 | 46.07 | -97.05 | 147 | 信雅达 | 2023-09-07 四 | 9.75 | 9.75 | 9.81 | 9.97 | 9.71 | 0.62% | 2.31% | 103090 | 10161万 | 43.72 | 45.79 | -96.46 | 148 | 信雅达 | 2023-09-06 三 | 9.81 | 9.83 | 9.75 | 9.81 | 9.50 | -0.81% | 2.19% | 97539 | 9436万 | 43.45 | 45.51 | -95.87 | 149 | 信雅达 | 2023-09-05 二 | 9.94 | 9.95 | 9.83 | 10.01 | 9.79 | -1.21% | 2.17% | 96513 | 9529万 | 43.81 | 45.89 | -96.66 | 150 | 信雅达 | 2023-09-04 一 | 10.01 | 10.03 | 9.95 | 10.01 | 9.80 | -0.80% | 2.94% | 131147 | 12951万 | 44.34 | 46.45 | -97.84 | 151 | 信雅达 | 2023-09-01 五 | 9.99 | 9.99 | 10.03 | 10.10 | 9.83 | 0.40% | 2.64% | 117641 | 11740万 | 44.7 | 46.82 | -98.63 | 152 | 信雅达 | 2023-08-31 四 | 10.10 | 10.09 | 9.99 | 10.22 | 9.93 | -0.99% | 2.45% | 109353 | 10958万 | 44.52 | 46.63 | -98.23 | 153 | 信雅达 | 2023-08-30 三 | 9.99 | 10.05 | 10.09 | 10.15 | 9.92 | 0.40% | 3.48% | 154925 | 15572万 | 44.97 | 47.1 | -99.22 | 154 | 信雅达 | 2023-08-29 二 | 9.69 | 9.72 | 10.05 | 10.08 | 9.68 | 3.40% | 4.04% | 180127 | 17919万 | 44.79 | 46.91 | -71.22 | 155 | 信雅达 | 2023-08-28 一 | 10.36 | 9.57 | 9.72 | 10.36 | 9.69 | 1.57% | 5.74% | 255957 | 25719万 | 43.32 | 45.37 | -68.88 | 156 | 信雅达 | 2023-08-25 五 | 9.80 | 9.87 | 9.57 | 10.12 | 9.48 | -3.04% | 4.32% | 192492 | 18718万 | 42.65 | 44.67 | -67.82 | 157 | 信雅达 | 2023-08-23 三 | 10.20 | 10.35 | 9.97 | 10.21 | 9.96 | -3.67% | 4.53% | 202015 | 20315万 | 44.43 | 46.54 | -70.65 | 158 | 信雅达 | 2023-08-22 二 | 10.09 | 9.95 | 10.35 | 10.35 | 10.09 | 4.02% | 5.68% | 253193 | 25930万 | 46.12 | 48.31 | -73.34 |
|
行情刷新 | 流通股东
|