| 股票名称 | 代码 600650 | 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 | 锦江在线 | 2024-04-30 二 | 7.88 | 7.80 | 7.88 | 7.97 | 7.77 | 1.03% | 0.95% | 37187 | 2924万 | 30.78 | 43.47 | 24.75 | 2 | 锦江在线 | 2024-04-29 一 | 7.57 | 7.61 | 7.80 | 7.80 | 7.53 | 2.50% | 0.87% | 33875 | 2613万 | 30.46 | 43.03 | 24.5 | 3 | 锦江在线 | 2024-04-26 五 | 7.53 | 7.57 | 7.61 | 7.66 | 7.45 | 0.53% | 0.82% | 31831 | 2416万 | 29.72 | 41.98 | 27.81 | 4 | 锦江在线 | 2024-04-25 四 | 7.42 | 7.50 | 7.57 | 7.62 | 7.36 | 0.93% | 1.17% | 45529 | 3429万 | 29.57 | 41.76 | 27.66 | 5 | 锦江在线 | 2024-04-24 三 | 7.42 | 7.33 | 7.50 | 7.66 | 7.35 | 2.32% | 1.07% | 41976 | 3141万 | 29.29 | 41.37 | 27.41 | 6 | 锦江在线 | 2024-04-23 二 | 7.29 | 7.22 | 7.33 | 7.36 | 7.18 | 1.52% | 0.56% | 21882 | 1597万 | 28.63 | 40.43 | 26.79 | 7 | 锦江在线 | 2024-04-22 一 | 7.29 | 7.29 | 7.22 | 7.29 | 7.07 | -0.96% | 0.82% | 32174 | 2311万 | 28.2 | 39.83 | 26.38 | 8 | 锦江在线 | 2024-04-19 五 | 7.31 | 7.31 | 7.29 | 7.44 | 7.20 | -0.27% | 0.77% | 29923 | 2188万 | 28.47 | 40.21 | 26.64 | 9 | 锦江在线 | 2024-04-18 四 | 7.44 | 7.47 | 7.31 | 7.62 | 7.30 | -2.14% | 1.08% | 42051 | 3118万 | 28.55 | 40.32 | 26.71 | 10 | 锦江在线 | 2024-04-17 三 | 7.10 | 7.00 | 7.47 | 7.47 | 7.10 | 6.71% | 1.43% | 55809 | 4104万 | 29.17 | 41.21 | 27.3 | 11 | 锦江在线 | 2024-04-16 二 | 7.34 | 7.55 | 7.00 | 7.36 | 6.99 | -7.28% | 1.74% | 68045 | 4863万 | 27.34 | 38.61 | 25.58 | 12 | 锦江在线 | 2024-04-15 一 | 8.16 | 8.11 | 7.55 | 8.25 | 7.30 | -6.91% | 2.84% | 111099 | 8457万 | 29.49 | 41.65 | 27.59 | 13 | 锦江在线 | 2024-04-12 五 | 8.29 | 8.36 | 8.11 | 8.30 | 8.08 | -2.99% | 1.88% | 73248 | 5977万 | 31.67 | 44.74 | 29.64 | 14 | 锦江在线 | 2024-04-11 四 | 8.25 | 8.36 | 8.36 | 8.36 | 8.03 | 0.00% | 2.36% | 92262 | 7609万 | 32.65 | 46.11 | 30.55 | 15 | 锦江在线 | 2024-04-10 三 | 8.50 | 8.63 | 8.36 | 8.50 | 8.26 | -3.13% | 2.97% | 115917 | 9672万 | 32.65 | 46.11 | 30.55 | 16 | 锦江在线 | 2024-04-09 二 | 8.98 | 8.99 | 8.63 | 8.98 | 8.47 | -4.00% | 5.13% | 200308 | 17210万 | 33.71 | 47.6 | 31.54 | 17 | 锦江在线 | 2024-04-08 一 | 8.18 | 8.17 | 8.99 | 8.99 | 7.98 | 10.04% | 2.63% | 102629 | 8887万 | 35.11 | 49.59 | 32.85 | 18 | 锦江在线 | 2024-04-03 三 | 8.17 | 8.14 | 8.17 | 8.20 | 8.07 | 0.37% | 0.56% | 21840 | 1781万 | 31.91 | 45.07 | 29.86 | 19 | 锦江在线 | 2024-04-02 二 | 8.09 | 8.09 | 8.14 | 8.18 | 8.08 | 0.62% | 0.62% | 24343 | 1981万 | 31.79 | 44.9 | 29.75 | 20 | 锦江在线 | 2024-04-01 一 | 8.00 | 7.96 | 8.09 | 8.11 | 7.98 | 1.63% | 0.70% | 27321 | 2202万 | 31.6 | 44.63 | 29.56 | 21 | 锦江在线 | 2024-03-29 五 | 7.94 | 7.88 | 7.96 | 7.96 | 7.81 | 1.02% | 0.61% | 24016 | 1893万 | 31.09 | 43.91 | 29.09 | 22 | 锦江在线 | 2024-03-28 四 | 7.77 | 7.80 | 7.88 | 7.97 | 7.77 | 1.03% | 0.55% | 21299 | 1678万 | 30.78 | 43.47 | 35.43 | 23 | 锦江在线 | 2024-03-27 三 | 8.03 | 7.97 | 7.80 | 8.03 | 7.79 | -2.13% | 0.43% | 16699 | 1318万 | 30.46 | 43.03 | 35.08 | 24 | 锦江在线 | 2024-03-26 二 | 7.88 | 7.87 | 7.97 | 8.02 | 7.86 | 1.27% | 0.75% | 29308 | 2327万 | 31.13 | 43.96 | 35.84 | 25 | 锦江在线 | 2024-03-25 一 | 7.98 | 8.04 | 7.87 | 8.08 | 7.86 | -2.11% | 0.56% | 21987 | 1749万 | 30.74 | 43.41 | 35.39 | 26 | 锦江在线 | 2024-03-22 五 | 8.19 | 8.18 | 8.04 | 8.22 | 7.96 | -1.71% | 0.65% | 25440 | 2049万 | 31.4 | 44.35 | 36.15 | 27 | 锦江在线 | 2024-03-21 四 | 8.14 | 8.12 | 8.18 | 8.20 | 8.05 | 0.74% | 0.64% | 25008 | 2037万 | 31.95 | 45.12 | 36.78 | 28 | 锦江在线 | 2024-03-20 三 | 7.97 | 8.00 | 8.12 | 8.13 | 7.92 | 1.50% | 0.52% | 20294 | 1637万 | 31.71 | 44.79 | 36.51 | 29 | 锦江在线 | 2024-03-19 二 | 8.10 | 8.09 | 8.00 | 8.15 | 7.99 | -1.11% | 0.61% | 23938 | 1931万 | 31.24 | 44.13 | 35.97 | 30 | 锦江在线 | 2024-03-18 一 | 8.05 | 8.01 | 8.09 | 8.09 | 7.92 | 1.00% | 0.72% | 28045 | 2252万 | 31.6 | 44.63 | 36.38 | 31 | 锦江在线 | 2024-03-15 五 | 7.93 | 7.92 | 8.01 | 8.01 | 7.87 | 1.14% | 0.60% | 23253 | 1848万 | 31.28 | 44.18 | 36.02 | 32 | 锦江在线 | 2024-03-14 四 | 7.90 | 7.93 | 7.92 | 8.00 | 7.82 | -0.13% | 0.65% | 25507 | 2021万 | 30.93 | 43.69 | 35.61 | 33 | 锦江在线 | 2024-03-08 五 | 7.50 | 7.50 | 7.60 | 7.61 | 7.47 | 1.33% | 0.70% | 27468 | 2073万 | 29.68 | 41.92 | 34.18 | 34 | 锦江在线 | 2024-03-07 四 | 7.56 | 7.53 | 7.50 | 7.68 | 7.50 | -0.40% | 0.77% | 30176 | 2287万 | 29.29 | 41.37 | 33.73 | 35 | 锦江在线 | 2024-03-06 三 | 7.49 | 7.51 | 7.53 | 7.59 | 7.46 | 0.27% | 0.64% | 24972 | 1881万 | 29.41 | 41.54 | 33.86 | 36 | 锦江在线 | 2024-03-05 二 | 7.67 | 7.68 | 7.51 | 7.67 | 7.48 | -2.21% | 0.79% | 31031 | 2340万 | 29.33 | 41.43 | 33.77 | 37 | 锦江在线 | 2024-03-04 一 | 7.74 | 7.74 | 7.68 | 7.77 | 7.57 | -0.78% | 0.88% | 34550 | 2642万 | 30 | 42.36 | 34.54 | 38 | 锦江在线 | 2024-03-01 五 | 7.78 | 7.77 | 7.74 | 7.83 | 7.62 | -0.39% | 1.00% | 39139 | 3017万 | 30.23 | 42.69 | 34.81 | 39 | 锦江在线 | 2024-02-29 四 | 7.45 | 7.59 | 7.77 | 7.82 | 7.45 | 2.37% | 1.39% | 54128 | 4167万 | 30.35 | 42.86 | 34.94 | 40 | 锦江在线 | 2024-02-28 三 | 8.29 | 8.28 | 7.59 | 8.35 | 7.57 | -8.33% | 2.27% | 88844 | 7093万 | 29.64 | 41.87 | 34.13 | 41 | 锦江在线 | 2024-02-27 二 | 7.83 | 7.89 | 8.28 | 8.28 | 7.77 | 4.94% | 1.43% | 55744 | 4510万 | 32.34 | 45.67 | 37.23 | 42 | 锦江在线 | 2024-02-26 一 | 7.85 | 7.79 | 7.89 | 8.03 | 7.72 | 1.28% | 1.44% | 56154 | 4412万 | 30.82 | 43.52 | 35.48 | 43 | 锦江在线 | 2024-02-23 五 | 7.70 | 7.69 | 7.79 | 7.79 | 7.64 | 1.30% | 1.17% | 45867 | 3542万 | 30.42 | 42.97 | 35.03 | 44 | 锦江在线 | 2024-02-22 四 | 7.68 | 7.61 | 7.69 | 7.83 | 7.58 | 1.05% | 1.04% | 40505 | 3109万 | 30.03 | 42.42 | 34.58 | 45 | 锦江在线 | 2024-02-21 三 | 7.51 | 7.64 | 7.61 | 7.90 | 7.51 | -0.39% | 1.46% | 57160 | 4407万 | 29.72 | 41.98 | 34.22 | 46 | 锦江在线 | 2024-02-20 二 | 7.39 | 7.39 | 7.64 | 7.73 | 7.26 | 3.38% | 1.42% | 55350 | 4175万 | 29.84 | 42.14 | 34.36 | 47 | 锦江在线 | 2024-02-19 一 | 7.23 | 7.19 | 7.39 | 7.69 | 7.23 | 2.78% | 1.96% | 76626 | 5690万 | 28.86 | 40.76 | 33.23 | 48 | 锦江在线 | 2024-02-08 四 | 6.55 | 6.56 | 7.19 | 7.21 | 6.55 | 9.60% | 2.31% | 90087 | 6219万 | 28.08 | 39.66 | 32.33 | 49 | 锦江在线 | 2024-02-07 三 | 6.83 | 6.87 | 6.56 | 6.92 | 6.41 | -4.51% | 2.64% | 103174 | 6812万 | 25.62 | 36.19 | 29.5 | 50 | 锦江在线 | 2024-02-06 二 | 6.80 | 7.16 | 6.87 | 7.31 | 6.44 | -4.05% | 2.70% | 105407 | 7101万 | 26.83 | 37.9 | 30.89 | 51 | 锦江在线 | 2024-02-05 一 | 7.90 | 7.96 | 7.16 | 7.94 | 7.16 | -10.05% | 2.27% | 88614 | 6421万 | 27.96 | 39.5 | 32.2 | 52 | 锦江在线 | 2024-02-02 五 | 8.65 | 8.69 | 7.96 | 8.66 | 7.82 | -8.40% | 3.62% | 141573 | 11666万 | 31.09 | 43.91 | 35.79 | 53 | 锦江在线 | 2024-02-01 四 | 9.60 | 9.65 | 8.69 | 9.64 | 8.69 | -9.95% | 2.34% | 91235 | 7980万 | 33.94 | 47.93 | 39.08 | 54 | 锦江在线 | 2024-01-31 三 | 10.04 | 10.13 | 9.65 | 10.28 | 9.58 | -4.74% | 2.38% | 93101 | 9214万 | 37.69 | 53.23 | 43.39 | 55 | 锦江在线 | 2024-01-30 二 | 10.35 | 10.35 | 10.13 | 10.50 | 10.13 | -2.13% | 2.33% | 90962 | 9369万 | 39.56 | 55.88 | 45.55 | 56 | 锦江在线 | 2024-01-29 一 | 10.49 | 10.52 | 10.35 | 10.89 | 10.35 | -1.62% | 3.96% | 154594 | 16438万 | 40.42 | 57.09 | 46.54 | 57 | 锦江在线 | 2024-01-26 五 | 10.21 | 10.36 | 10.52 | 10.78 | 10.15 | 1.54% | 5.64% | 220368 | 23047万 | 41.09 | 58.03 | 47.31 | 58 | 锦江在线 | 2024-01-25 四 | 9.87 | 9.55 | 10.36 | 10.50 | 9.69 | 8.48% | 6.06% | 236572 | 24017万 | 40.46 | 57.15 | 46.59 | 59 | 锦江在线 | 2024-01-24 三 | 8.78 | 8.68 | 9.55 | 9.55 | 8.76 | 10.02% | 1.35% | 52606 | 4989万 | 37.3 | 52.68 | 42.94 | 60 | 锦江在线 | 2024-01-23 二 | 8.56 | 8.70 | 8.68 | 8.73 | 8.28 | -0.23% | 0.90% | 35081 | 2979万 | 33.9 | 47.88 | 39.03 | 61 | 锦江在线 | 2024-01-22 一 | 9.29 | 9.28 | 8.70 | 9.29 | 8.64 | -6.25% | 0.67% | 26257 | 2355万 | 33.98 | 47.99 | 39.12 | 62 | 锦江在线 | 2024-01-19 五 | 9.34 | 9.32 | 9.28 | 9.42 | 9.24 | -0.43% | 0.59% | 23105 | 2155万 | 36.24 | 51.19 | 41.73 | 63 | 锦江在线 | 2024-01-18 四 | 9.60 | 9.65 | 9.32 | 9.64 | 9.09 | -3.42% | 0.98% | 38296 | 3554万 | 36.4 | 51.41 | 41.91 | 64 | 锦江在线 | 2024-01-17 三 | 9.80 | 9.81 | 9.65 | 9.90 | 9.64 | -1.63% | 0.50% | 19341 | 1893万 | 37.69 | 53.23 | 43.39 | 65 | 锦江在线 | 2024-01-16 二 | 9.93 | 9.90 | 9.81 | 9.94 | 9.66 | -0.91% | 0.66% | 25761 | 2519万 | 38.31 | 54.11 | 44.11 | 66 | 锦江在线 | 2024-01-15 一 | 9.67 | 9.79 | 9.90 | 9.99 | 9.65 | 1.12% | 0.90% | 35006 | 3463万 | 38.67 | 54.61 | 44.52 | 67 | 锦江在线 | 2024-01-12 五 | 9.88 | 9.79 | 9.79 | 10.15 | 9.78 | 0.00% | 1.26% | 49383 | 4910万 | 38.24 | 54 | 44.02 | 68 | 锦江在线 | 2024-01-11 四 | 9.70 | 9.74 | 9.79 | 9.79 | 9.65 | 0.51% | 0.31% | 12256 | 1193万 | 38.24 | 54 | 44.02 | 69 | 锦江在线 | 2024-01-10 三 | 9.78 | 9.77 | 9.74 | 9.78 | 9.67 | -0.31% | 0.34% | 13270 | 1291万 | 38.04 | 53.73 | 43.8 | 70 | 锦江在线 | 2024-01-09 二 | 9.74 | 9.61 | 9.77 | 9.84 | 9.58 | 1.66% | 0.36% | 13953 | 1356万 | 38.16 | 53.89 | 43.93 | 71 | 锦江在线 | 2024-01-08 一 | 9.72 | 9.72 | 9.61 | 9.80 | 9.60 | -1.13% | 0.42% | 16236 | 1570万 | 37.53 | 53.01 | 43.21 | 72 | 锦江在线 | 2024-01-05 五 | 9.86 | 9.90 | 9.72 | 9.98 | 9.70 | -1.82% | 0.54% | 21065 | 2074万 | 37.96 | 53.62 | 43.71 | 73 | 锦江在线 | 2024-01-04 四 | 9.87 | 9.82 | 9.90 | 9.95 | 9.79 | 0.81% | 0.39% | 15216 | 1504万 | 38.67 | 54.61 | 44.52 | 74 | 锦江在线 | 2024-01-03 三 | 9.71 | 9.77 | 9.82 | 9.88 | 9.71 | 0.51% | 0.37% | 14414 | 1413万 | 38.35 | 54.17 | 44.16 | 75 | 锦江在线 | 2024-01-02 二 | 9.57 | 9.57 | 9.77 | 9.85 | 9.56 | 2.09% | 0.67% | 26337 | 2570万 | 38.16 | 53.89 | 43.93 | 76 | 锦江在线 | 2023-12-29 五 | 9.50 | 9.50 | 9.57 | 9.62 | 9.43 | 0.74% | 0.48% | 18607 | 1776万 | 37.38 | 52.79 | 43.03 | 77 | 锦江在线 | 2023-12-28 四 | 9.56 | 9.55 | 9.50 | 9.57 | 9.40 | -0.52% | 0.49% | 19178 | 1817万 | 37.1 | 52.4 | 42.72 | 78 | 锦江在线 | 2023-12-27 三 | 9.52 | 9.53 | 9.55 | 9.57 | 9.44 | 0.21% | 0.34% | 13455 | 1279万 | 37.3 | 52.68 | 42.94 | 79 | 锦江在线 | 2023-12-26 二 | 9.58 | 9.60 | 9.53 | 9.69 | 9.50 | -0.73% | 0.45% | 17596 | 1685万 | 37.22 | 52.57 | 42.85 | 80 | 锦江在线 | 2023-12-25 一 | 9.67 | 9.75 | 9.60 | 9.72 | 9.54 | -1.54% | 0.53% | 20785 | 1995万 | 37.49 | 52.95 | 43.17 | 81 | 锦江在线 | 2023-12-22 五 | 9.90 | 9.88 | 9.75 | 9.97 | 9.70 | -1.32% | 0.68% | 26428 | 2596万 | 38.08 | 53.78 | 43.84 | 82 | 锦江在线 | 2023-12-21 四 | 9.77 | 9.82 | 9.88 | 9.95 | 9.68 | 0.61% | 0.74% | 28833 | 2830万 | 38.59 | 54.5 | 44.43 | 83 | 锦江在线 | 2023-12-20 三 | 9.85 | 9.86 | 9.82 | 10.01 | 9.79 | -0.41% | 0.85% | 33134 | 3283万 | 38.35 | 54.17 | 44.16 | 84 | 锦江在线 | 2023-12-19 二 | 9.91 | 9.92 | 9.86 | 9.98 | 9.79 | -0.60% | 1.39% | 54359 | 5371万 | 38.51 | 54.39 | 44.34 | 85 | 锦江在线 | 2023-12-18 一 | 9.89 | 9.88 | 9.92 | 10.25 | 9.78 | 0.40% | 1.38% | 53803 | 5366万 | 38.74 | 54.72 | 44.61 | 86 | 锦江在线 | 2023-12-15 五 | 9.95 | 9.94 | 9.88 | 9.99 | 9.82 | -0.60% | 0.50% | 19376 | 1912万 | 38.59 | 54.5 | 44.43 | 87 | 锦江在线 | 2023-12-14 四 | 9.95 | 9.82 | 9.94 | 10.03 | 9.84 | 1.22% | 0.88% | 34201 | 3404万 | 38.82 | 54.83 | 44.7 | 88 | 锦江在线 | 2023-12-13 三 | 9.83 | 9.83 | 9.82 | 9.91 | 9.79 | -0.10% | 0.63% | 24414 | 2410万 | 38.35 | 54.17 | 44.16 | 89 | 锦江在线 | 2023-12-12 二 | 9.77 | 9.76 | 9.83 | 9.84 | 9.73 | 0.72% | 0.41% | 16200 | 1587万 | 38.39 | 54.22 | 44.2 | 90 | 锦江在线 | 2023-12-11 一 | 9.60 | 9.60 | 9.76 | 9.77 | 9.50 | 1.67% | 0.57% | 22348 | 2158万 | 38.12 | 53.84 | 43.89 | 91 | 锦江在线 | 2023-12-08 五 | 9.77 | 9.77 | 9.60 | 9.82 | 9.59 | -1.74% | 0.58% | 22810 | 2207万 | 37.49 | 52.95 | 43.17 | 92 | 锦江在线 | 2023-12-07 四 | 9.86 | 9.85 | 9.77 | 9.88 | 9.72 | -0.81% | 0.46% | 17824 | 1742万 | 38.16 | 53.89 | 43.93 | 93 | 锦江在线 | 2023-12-06 三 | 9.72 | 9.78 | 9.85 | 9.89 | 9.71 | 0.72% | 0.45% | 17749 | 1744万 | 38.47 | 54.33 | 44.29 | 94 | 锦江在线 | 2023-12-05 二 | 9.79 | 9.82 | 9.78 | 9.92 | 9.77 | -0.41% | 0.67% | 26238 | 2584万 | 38.2 | 53.95 | 43.98 | 95 | 锦江在线 | 2023-12-04 一 | 9.83 | 9.78 | 9.82 | 9.89 | 9.75 | 0.41% | 0.50% | 19338 | 1902万 | 38.35 | 54.17 | 44.16 | 96 | 锦江在线 | 2023-12-01 五 | 9.68 | 9.68 | 9.78 | 9.88 | 9.68 | 1.03% | 0.52% | 20128 | 1974万 | 38.2 | 53.95 | 43.98 | 97 | 锦江在线 | 2023-11-30 四 | 9.61 | 9.67 | 9.68 | 9.72 | 9.61 | 0.10% | 0.29% | 11183 | 1080万 | 37.81 | 53.4 | 43.53 | 98 | 锦江在线 | 2023-11-29 三 | 9.72 | 9.76 | 9.67 | 9.75 | 9.61 | -0.92% | 0.42% | 16364 | 1582万 | 37.77 | 53.34 | 43.48 | 99 | 锦江在线 | 2023-11-28 二 | 9.78 | 9.82 | 9.76 | 9.84 | 9.70 | -0.61% | 0.77% | 30144 | 2937万 | 38.12 | 53.84 | 43.89 | 100 | 锦江在线 | 2023-11-24 五 | 9.57 | 9.62 | 9.64 | 9.70 | 9.57 | 0.21% | 0.48% | 18818 | 1814万 | 37.65 | 53.18 | 43.35 | 101 | 锦江在线 | 2023-11-23 四 | 9.60 | 9.59 | 9.62 | 9.64 | 9.51 | 0.31% | 0.43% | 16979 | 1628万 | 37.57 | 53.06 | 43.26 | 102 | 锦江在线 | 2023-11-22 三 | 9.50 | 9.56 | 9.59 | 9.70 | 9.47 | 0.31% | 0.56% | 21841 | 2104万 | 37.45 | 52.9 | 43.12 | 103 | 锦江在线 | 2023-11-21 二 | 9.53 | 9.52 | 9.56 | 9.63 | 9.50 | 0.42% | 0.53% | 20671 | 1976万 | 37.34 | 52.73 | 42.99 | 104 | 锦江在线 | 2023-11-20 一 | 9.44 | 9.42 | 9.52 | 9.53 | 9.41 | 1.06% | 0.35% | 13730 | 1304万 | 37.18 | 52.51 | 42.81 | 105 | 锦江在线 | 2023-11-17 五 | 9.42 | 9.38 | 9.42 | 9.46 | 9.34 | 0.43% | 0.25% | 9701 | 914万 | 36.79 | 51.96 | 42.36 | 106 | 锦江在线 | 2023-11-16 四 | 9.45 | 9.41 | 9.38 | 9.45 | 9.35 | -0.32% | 0.24% | 9197 | 865万 | 36.63 | 51.74 | 42.18 | 107 | 锦江在线 | 2023-11-15 三 | 9.45 | 9.42 | 9.41 | 9.47 | 9.37 | -0.11% | 0.24% | 9373 | 882万 | 36.75 | 51.91 | 42.31 | 108 | 锦江在线 | 2023-11-14 二 | 9.46 | 9.43 | 9.42 | 9.46 | 9.32 | -0.11% | 0.30% | 11742 | 1102万 | 36.79 | 51.96 | 42.36 | 109 | 锦江在线 | 2023-11-13 一 | 9.33 | 9.32 | 9.43 | 9.46 | 9.32 | 1.18% | 0.34% | 13458 | 1266万 | 36.83 | 52.02 | 42.4 | 110 | 锦江在线 | 2023-11-10 五 | 9.26 | 9.28 | 9.32 | 9.35 | 9.19 | 0.43% | 0.33% | 12876 | 1193万 | 36.4 | 51.41 | 41.91 | 111 | 锦江在线 | 2023-11-09 四 | 9.39 | 9.36 | 9.28 | 9.39 | 9.25 | -0.85% | 0.32% | 12394 | 1152万 | 36.24 | 51.19 | 41.73 | 112 | 锦江在线 | 2023-11-08 三 | 9.39 | 9.40 | 9.36 | 9.45 | 9.33 | -0.43% | 0.20% | 7946 | 746万 | 36.56 | 51.63 | 42.09 | 113 | 锦江在线 | 2023-11-07 二 | 9.37 | 9.38 | 9.40 | 9.44 | 9.31 | 0.21% | 0.34% | 13364 | 1253万 | 36.71 | 51.85 | 42.27 | 114 | 锦江在线 | 2023-11-06 一 | 9.38 | 9.30 | 9.38 | 9.39 | 9.30 | 0.86% | 0.36% | 13993 | 1309万 | 36.63 | 51.74 | 42.18 | 115 | 锦江在线 | 2023-11-03 五 | 9.42 | 9.37 | 9.30 | 9.45 | 9.29 | -0.75% | 0.39% | 15309 | 1434万 | 36.32 | 51.3 | 41.82 | 116 | 锦江在线 | 2023-11-02 四 | 9.40 | 9.40 | 9.37 | 9.47 | 9.34 | -0.32% | 0.40% | 15606 | 1469万 | 36.6 | 51.69 | 42.14 | 117 | 锦江在线 | 2023-11-01 三 | 9.26 | 9.31 | 9.40 | 9.42 | 9.26 | 0.97% | 0.39% | 15350 | 1436万 | 36.71 | 51.85 | 42.27 | 118 | 锦江在线 | 2023-10-31 二 | 9.24 | 9.24 | 9.31 | 9.31 | 9.23 | 0.76% | 0.25% | 9627 | 892万 | 36.36 | 51.35 | 41.87 | 119 | 锦江在线 | 2023-10-30 一 | 9.47 | 9.44 | 9.24 | 9.52 | 9.17 | -2.12% | 0.78% | 30305 | 2815万 | 36.09 | 50.97 | 41.55 | 120 | 锦江在线 | 2023-10-27 五 | 9.22 | 9.22 | 9.44 | 9.56 | 9.18 | 2.39% | 0.72% | 27983 | 2637万 | 36.87 | 52.07 | 54.28 | 121 | 锦江在线 | 2023-10-26 四 | 9.13 | 9.21 | 9.22 | 9.23 | 9.13 | 0.11% | 0.22% | 8404 | 773万 | 36.01 | 50.86 | 53.02 | 122 | 锦江在线 | 2023-10-25 三 | 9.11 | 9.07 | 9.21 | 9.23 | 9.10 | 1.54% | 0.28% | 11055 | 1016万 | 35.97 | 50.8 | 52.96 | 123 | 锦江在线 | 2023-10-24 二 | 8.94 | 8.94 | 9.07 | 9.11 | 8.94 | 1.45% | 0.25% | 9578 | 867万 | 35.42 | 50.03 | 52.16 | 124 | 锦江在线 | 2023-10-23 一 | 9.06 | 9.08 | 8.94 | 9.11 | 8.90 | -1.54% | 0.39% | 15195 | 1366万 | 34.92 | 49.31 | 51.41 | 125 | 锦江在线 | 2023-10-20 五 | 9.20 | 9.10 | 9.08 | 9.20 | 9.07 | -0.22% | 0.22% | 8458 | 771万 | 35.46 | 50.09 | 52.21 | 126 | 锦江在线 | 2023-10-19 四 | 9.21 | 9.23 | 9.10 | 9.25 | 9.09 | -1.41% | 0.31% | 11959 | 1093万 | 35.54 | 50.2 | 52.33 | 127 | 锦江在线 | 2023-10-18 三 | 9.38 | 9.38 | 9.23 | 9.38 | 9.22 | -1.60% | 0.28% | 10790 | 1002万 | 36.05 | 50.91 | 53.08 | 128 | 锦江在线 | 2023-10-17 二 | 9.40 | 9.37 | 9.38 | 9.45 | 9.33 | 0.11% | 0.21% | 8394 | 789万 | 36.63 | 51.74 | 53.94 | 129 | 锦江在线 | 2023-10-16 一 | 9.31 | 9.32 | 9.37 | 9.41 | 9.26 | 0.54% | 0.28% | 10895 | 1018万 | 36.6 | 51.69 | 53.88 | 130 | 锦江在线 | 2023-10-13 五 | 9.35 | 9.38 | 9.32 | 9.43 | 9.28 | -0.64% | 0.28% | 11129 | 1041万 | 36.4 | 51.41 | 53.59 | 131 | 锦江在线 | 2023-10-12 四 | 9.31 | 9.30 | 9.38 | 9.41 | 9.27 | 0.86% | 0.33% | 12764 | 1193万 | 36.63 | 51.74 | 53.94 | 132 | 锦江在线 | 2023-10-11 三 | 9.38 | 9.38 | 9.30 | 9.39 | 9.25 | -0.85% | 0.36% | 13992 | 1301万 | 36.32 | 51.3 | 53.48 | 133 | 锦江在线 | 2023-10-10 二 | 9.40 | 9.40 | 9.38 | 9.51 | 9.36 | -0.21% | 0.28% | 10768 | 1014万 | 36.63 | 51.74 | 53.94 | 134 | 锦江在线 | 2023-10-09 一 | 9.50 | 9.47 | 9.40 | 9.54 | 9.38 | -0.74% | 0.42% | 16476 | 1555万 | 36.71 | 51.85 | 54.05 | 135 | 锦江在线 | 2023-09-28 四 | 9.42 | 9.42 | 9.47 | 9.50 | 9.42 | 0.53% | 0.21% | 8045 | 761万 | 36.99 | 52.24 | 54.46 | 136 | 锦江在线 | 2023-09-27 三 | 9.41 | 9.45 | 9.42 | 9.50 | 9.41 | -0.32% | 0.23% | 9004 | 850万 | 36.79 | 51.96 | 54.17 | 137 | 锦江在线 | 2023-09-26 二 | 9.51 | 9.53 | 9.45 | 9.54 | 9.40 | -0.84% | 0.25% | 9833 | 929万 | 36.91 | 52.13 | 54.34 | 138 | 锦江在线 | 2023-09-25 一 | 9.64 | 9.62 | 9.53 | 9.65 | 9.43 | -0.94% | 0.38% | 14721 | 1400万 | 37.22 | 52.57 | 54.8 | 139 | 锦江在线 | 2023-09-22 五 | 9.54 | 9.60 | 9.62 | 9.67 | 9.52 | 0.21% | 0.28% | 10913 | 1050万 | 37.57 | 53.06 | 55.32 | 140 | 锦江在线 | 2023-09-21 四 | 9.62 | 9.60 | 9.60 | 9.66 | 9.54 | 0.00% | 0.23% | 8809 | 846万 | 37.49 | 52.95 | 55.2 | 141 | 锦江在线 | 2023-09-20 三 | 9.72 | 9.75 | 9.60 | 9.75 | 9.57 | -1.54% | 0.40% | 15473 | 1495万 | 37.49 | 52.95 | 55.2 | 142 | 锦江在线 | 2023-09-19 二 | 9.71 | 9.69 | 9.75 | 9.80 | 9.65 | 0.62% | 0.48% | 18633 | 1814万 | 38.08 | 53.78 | 56.07 | 143 | 锦江在线 | 2023-09-18 一 | 9.64 | 9.60 | 9.69 | 9.70 | 9.55 | 0.94% | 0.38% | 14948 | 1443万 | 37.85 | 53.45 | 55.72 | 144 | 锦江在线 | 2023-09-15 五 | 9.55 | 9.54 | 9.60 | 9.67 | 9.53 | 0.63% | 0.31% | 12301 | 1182万 | 37.49 | 52.95 | 55.2 | 145 | 锦江在线 | 2023-09-14 四 | 9.60 | 9.57 | 9.54 | 9.60 | 9.46 | -0.31% | 0.25% | 9883 | 941万 | 37.26 | 52.62 | 54.86 | 146 | 锦江在线 | 2023-09-13 三 | 9.58 | 9.57 | 9.57 | 9.71 | 9.53 | 0.00% | 0.43% | 16812 | 1615万 | 37.38 | 52.79 | 55.03 | 147 | 锦江在线 | 2023-09-12 二 | 9.59 | 9.58 | 9.57 | 9.63 | 9.53 | -0.10% | 0.22% | 8685 | 831万 | 37.38 | 52.79 | 55.03 | 148 | 锦江在线 | 2023-09-11 一 | 9.50 | 9.43 | 9.58 | 9.58 | 9.38 | 1.59% | 0.32% | 12653 | 1203万 | 37.42 | 52.84 | 55.09 | 149 | 锦江在线 | 2023-09-08 五 | 9.43 | 9.46 | 9.43 | 9.55 | 9.41 | -0.32% | 0.20% | 7945 | 752万 | 36.83 | 52.02 | 54.23 | 150 | 锦江在线 | 2023-09-07 四 | 9.52 | 9.57 | 9.46 | 9.60 | 9.45 | -1.15% | 0.23% | 9176 | 874万 | 36.95 | 52.18 | 54.4 | 151 | 锦江在线 | 2023-09-06 三 | 9.55 | 9.53 | 9.57 | 9.61 | 9.46 | 0.42% | 0.26% | 10290 | 981万 | 37.38 | 52.79 | 55.03 | 152 | 锦江在线 | 2023-09-05 二 | 9.60 | 9.59 | 9.53 | 9.62 | 9.51 | -0.63% | 0.33% | 12839 | 1228万 | 37.22 | 52.57 | 54.8 | 153 | 锦江在线 | 2023-09-04 一 | 9.42 | 9.41 | 9.59 | 9.60 | 9.41 | 1.91% | 0.44% | 17112 | 1634万 | 37.45 | 52.9 | 55.15 | 154 | 锦江在线 | 2023-09-01 五 | 9.38 | 9.31 | 9.41 | 9.50 | 9.28 | 1.07% | 0.42% | 16326 | 1536万 | 36.75 | 51.91 | 54.11 | 155 | 锦江在线 | 2023-08-31 四 | 9.49 | 9.50 | 9.31 | 9.55 | 9.29 | -2.00% | 0.55% | 21320 | 1994万 | 36.36 | 51.35 | 53.54 | 156 | 锦江在线 | 2023-08-30 三 | 9.63 | 9.63 | 9.50 | 9.72 | 9.49 | -1.35% | 0.40% | 15627 | 1497万 | 37.1 | 52.4 | 54.63 | 157 | 锦江在线 | 2023-08-29 二 | 9.46 | 9.46 | 9.63 | 9.67 | 9.41 | 1.80% | 0.57% | 22104 | 2120万 | 37.61 | 53.12 | 55.38 | 158 | 锦江在线 | 2023-08-28 一 | 9.64 | 9.30 | 9.46 | 9.77 | 9.43 | 1.72% | 0.67% | 26055 | 2499万 | 36.95 | 52.18 | 54.4 | 159 | 锦江在线 | 2023-08-25 五 | 9.35 | 9.41 | 9.30 | 9.58 | 9.26 | -1.17% | 0.43% | 16707 | 1567万 | 36.32 | 51.3 | -185.78 | 160 | 锦江在线 | 2023-08-23 三 | 9.50 | 9.50 | 9.41 | 9.63 | 9.41 | -0.95% | 0.32% | 12525 | 1190万 | 36.75 | 51.91 | -187.97 | 161 | 锦江在线 | 2023-08-22 二 | 9.70 | 9.71 | 9.50 | 9.75 | 9.41 | -2.16% | 0.37% | 14476 | 1379万 | 37.1 | 52.4 | -189.77 |
|
行情刷新 | 流通股东
|