| 股票名称 | 代码 600661 | 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 | 昂立教育 | 2024-10-31 四 | 14.20 | 14.34 | 14.53 | 14.77 | 14.01 | 1.32% | 4.49% | 128562 | 18657万 | 41.64 | 41.64 | -50.5 | 2 | 昂立教育 | 2024-10-30 三 | 14.26 | 14.40 | 14.34 | 14.51 | 13.90 | -0.42% | 4.07% | 116568 | 16522万 | 41.09 | 41.09 | -49.84 | 3 | 昂立教育 | 2024-10-29 二 | 15.15 | 14.90 | 14.40 | 15.56 | 14.40 | -3.36% | 4.97% | 142505 | 21277万 | 41.26 | 41.26 | -42.4 | 4 | 昂立教育 | 2024-10-28 一 | 14.67 | 14.46 | 14.90 | 15.15 | 14.51 | 3.04% | 3.69% | 105734 | 15672万 | 42.7 | 42.7 | -43.87 | 5 | 昂立教育 | 2024-10-25 五 | 14.22 | 14.21 | 14.46 | 14.70 | 14.16 | 1.76% | 3.68% | 105499 | 15280万 | 41.43 | 41.43 | -42.58 | 6 | 昂立教育 | 2024-10-24 四 | 14.60 | 14.67 | 14.21 | 14.69 | 14.07 | -3.14% | 4.97% | 142358 | 20415万 | 40.72 | 40.72 | -41.84 | 7 | 昂立教育 | 2024-10-23 三 | 14.80 | 15.11 | 14.67 | 15.28 | 14.54 | -2.91% | 4.00% | 114485 | 17105万 | 42.04 | 42.04 | -43.19 | 8 | 昂立教育 | 2024-10-22 二 | 16.00 | 15.61 | 15.11 | 16.08 | 14.81 | -3.20% | 6.51% | 186617 | 28827万 | 43.3 | 43.3 | -44.49 | 9 | 昂立教育 | 2024-10-21 一 | 14.88 | 14.94 | 15.61 | 16.12 | 14.75 | 4.48% | 5.17% | 148234 | 22960万 | 44.73 | 44.73 | -45.96 | 10 | 昂立教育 | 2024-10-18 五 | 14.22 | 14.39 | 14.94 | 15.28 | 13.93 | 3.82% | 5.46% | 156362 | 22908万 | 42.81 | 42.81 | -43.99 | 11 | 昂立教育 | 2024-10-17 四 | 14.36 | 14.32 | 14.39 | 14.92 | 14.23 | 0.49% | 4.54% | 130125 | 18996万 | 41.23 | 41.23 | -42.37 | 12 | 昂立教育 | 2024-10-16 三 | 13.70 | 13.97 | 14.32 | 14.70 | 13.60 | 2.51% | 5.49% | 157365 | 22480万 | 41.03 | 41.03 | -42.16 | 13 | 昂立教育 | 2024-10-15 二 | 13.90 | 14.19 | 13.97 | 14.42 | 13.87 | -1.55% | 4.74% | 135752 | 19112万 | 40.03 | 40.03 | -41.13 | 14 | 昂立教育 | 2024-10-14 一 | 13.60 | 13.56 | 14.19 | 14.19 | 13.21 | 4.65% | 6.08% | 174178 | 24031万 | 40.66 | 40.66 | -41.78 | 15 | 昂立教育 | 2024-10-11 五 | 14.03 | 14.44 | 13.56 | 14.69 | 13.36 | -6.09% | 6.80% | 194913 | 26967万 | 38.86 | 38.86 | -39.93 | 16 | 昂立教育 | 2024-10-10 四 | 16.05 | 16.04 | 14.44 | 16.14 | 14.44 | -9.98% | 10.62% | 304392 | 45354万 | 41.38 | 41.38 | -42.52 | 17 | 昂立教育 | 2024-10-09 三 | 14.11 | 14.59 | 16.04 | 16.05 | 13.15 | 9.94% | 11.46% | 328268 | 48442万 | 45.96 | 45.96 | -47.23 | 18 | 昂立教育 | 2024-10-08 二 | 14.98 | 13.63 | 14.59 | 14.99 | 13.52 | 7.04% | 9.69% | 277544 | 39777万 | 41.81 | 41.81 | -42.96 | 19 | 昂立教育 | 2024-09-30 一 | 12.70 | 12.39 | 13.63 | 13.63 | 12.00 | 10.01% | 8.94% | 256137 | 33455万 | 39.06 | 39.06 | -40.13 | 20 | 昂立教育 | 2024-09-27 五 | 12.00 | 11.55 | 12.39 | 12.71 | 11.80 | 7.27% | 6.21% | 178042 | 22326万 | 35.5 | 35.5 | -36.48 | 21 | 昂立教育 | 2024-09-26 四 | 11.25 | 11.01 | 11.55 | 11.59 | 10.92 | 4.90% | 7.21% | 206666 | 23182万 | 33.1 | 33.1 | -34.01 | 22 | 昂立教育 | 2024-09-25 三 | 11.03 | 11.03 | 11.01 | 11.65 | 10.96 | -0.18% | 5.79% | 165916 | 18725万 | 31.55 | 31.55 | -32.42 | 23 | 昂立教育 | 2024-09-24 二 | 10.73 | 10.73 | 11.03 | 11.15 | 10.40 | 2.80% | 4.80% | 137550 | 14802万 | 31.61 | 31.61 | -32.48 | 24 | 昂立教育 | 2024-09-23 一 | 10.58 | 10.61 | 10.73 | 11.10 | 10.54 | 1.13% | 3.99% | 114285 | 12436万 | 30.75 | 30.75 | -31.59 | 25 | 昂立教育 | 2024-09-20 五 | 10.63 | 10.63 | 10.61 | 10.66 | 10.37 | -0.19% | 2.70% | 77322 | 8134万 | 30.4 | 30.4 | -31.24 | 26 | 昂立教育 | 2024-09-19 四 | 10.22 | 10.26 | 10.63 | 10.73 | 10.17 | 3.61% | 3.69% | 105848 | 11115万 | 30.46 | 30.46 | -31.3 | 27 | 昂立教育 | 2024-09-18 三 | 10.16 | 10.16 | 10.26 | 10.59 | 10.01 | 0.98% | 2.99% | 85725 | 8816万 | 29.4 | 29.4 | -30.21 | 28 | 昂立教育 | 2024-09-13 五 | 10.20 | 10.25 | 10.16 | 10.40 | 10.00 | -0.88% | 2.75% | 78661 | 7998万 | 29.11 | 29.11 | -29.92 | 29 | 昂立教育 | 2024-09-12 四 | 10.25 | 10.26 | 10.25 | 10.40 | 10.20 | -0.10% | 2.83% | 80954 | 8328万 | 29.37 | 29.37 | -30.18 | 30 | 昂立教育 | 2024-09-11 三 | 10.82 | 10.90 | 10.26 | 10.85 | 10.15 | -5.87% | 4.73% | 135588 | 13982万 | 29.4 | 29.4 | -30.21 | 31 | 昂立教育 | 2024-09-10 二 | 11.28 | 11.33 | 10.90 | 11.33 | 10.50 | -3.80% | 5.26% | 150660 | 16266万 | 31.23 | 31.23 | -32.09 | 32 | 昂立教育 | 2024-09-09 一 | 11.30 | 11.36 | 11.33 | 11.60 | 11.15 | -0.26% | 2.65% | 75870 | 8605万 | 32.47 | 32.47 | -33.36 | 33 | 昂立教育 | 2024-09-06 五 | 11.82 | 11.82 | 11.36 | 11.82 | 11.32 | -3.89% | 3.35% | 96010 | 11023万 | 32.55 | 32.55 | -33.45 | 34 | 昂立教育 | 2024-09-05 四 | 11.80 | 11.89 | 11.82 | 12.04 | 11.62 | -0.59% | 4.31% | 123514 | 14567万 | 33.87 | 33.87 | -34.8 | 35 | 昂立教育 | 2024-09-04 三 | 11.52 | 11.66 | 11.89 | 12.30 | 11.43 | 1.97% | 6.49% | 185962 | 22114万 | 34.07 | 34.07 | -35.01 | 36 | 昂立教育 | 2024-09-03 二 | 11.32 | 11.29 | 11.66 | 11.68 | 11.07 | 3.28% | 5.75% | 164863 | 18846万 | 33.41 | 33.41 | -34.33 | 37 | 昂立教育 | 2024-09-02 一 | 11.30 | 11.40 | 11.29 | 11.71 | 11.20 | -0.96% | 4.47% | 127990 | 14626万 | 32.35 | 32.35 | -33.24 | 38 | 昂立教育 | 2024-08-30 五 | 11.18 | 11.03 | 11.40 | 11.82 | 11.01 | 3.35% | 6.05% | 173286 | 19809万 | 32.67 | 32.67 | -33.57 | 39 | 昂立教育 | 2024-08-29 四 | 10.67 | 10.85 | 11.03 | 11.18 | 10.42 | 1.66% | 4.23% | 121098 | 13222万 | 31.61 | 31.61 | -32.48 | 40 | 昂立教育 | 2024-08-28 三 | 10.30 | 10.50 | 10.85 | 11.00 | 10.27 | 3.33% | 4.53% | 129796 | 13935万 | 31.09 | 31.09 | -21.11 | 41 | 昂立教育 | 2024-08-27 二 | 10.85 | 10.69 | 10.50 | 10.99 | 10.35 | -1.78% | 2.89% | 82727 | 8740万 | 30.09 | 30.09 | -20.43 | 42 | 昂立教育 | 2024-08-26 一 | 10.70 | 10.82 | 10.69 | 10.87 | 10.58 | -1.20% | 2.98% | 85336 | 9143万 | 30.63 | 30.63 | -20.8 | 43 | 昂立教育 | 2024-08-23 五 | 10.69 | 10.80 | 10.82 | 11.00 | 10.62 | 0.19% | 3.43% | 98164 | 10621万 | 31 | 31 | -21.05 | 44 | 昂立教育 | 2024-08-22 四 | 11.21 | 11.20 | 10.80 | 11.28 | 10.74 | -3.57% | 4.98% | 142661 | 15606万 | 30.95 | 30.95 | -21.01 | 45 | 昂立教育 | 2024-08-21 三 | 11.13 | 11.26 | 11.20 | 11.56 | 10.94 | -0.53% | 5.22% | 149616 | 16837万 | 32.09 | 32.09 | -21.79 | 46 | 昂立教育 | 2024-08-20 二 | 10.91 | 11.17 | 11.26 | 11.43 | 10.76 | 0.81% | 6.29% | 180334 | 19942万 | 32.27 | 32.27 | -21.91 | 47 | 昂立教育 | 2024-08-19 一 | 10.69 | 10.72 | 11.17 | 11.47 | 10.55 | 4.20% | 7.18% | 205829 | 22831万 | 32.01 | 32.01 | -21.73 | 48 | 昂立教育 | 2024-08-16 五 | 10.50 | 10.59 | 10.72 | 11.11 | 10.49 | 1.23% | 6.02% | 172574 | 18552万 | 30.72 | 30.72 | -20.86 | 49 | 昂立教育 | 2024-08-15 四 | 10.40 | 10.48 | 10.59 | 10.76 | 10.16 | 1.05% | 4.29% | 122966 | 12864万 | 30.35 | 30.35 | -20.61 | 50 | 昂立教育 | 2024-08-14 三 | 10.60 | 10.70 | 10.48 | 10.84 | 10.43 | -2.06% | 3.64% | 104363 | 11013万 | 30.03 | 30.03 | -20.39 | 51 | 昂立教育 | 2024-08-13 二 | 10.50 | 10.47 | 10.70 | 10.87 | 10.39 | 2.20% | 4.83% | 138510 | 14737万 | 30.66 | 30.66 | -20.82 | 52 | 昂立教育 | 2024-08-12 一 | 10.83 | 11.11 | 10.47 | 10.98 | 10.35 | -5.76% | 7.35% | 210590 | 22350万 | 30 | 30 | -20.37 | 53 | 昂立教育 | 2024-08-09 五 | 11.00 | 11.62 | 11.11 | 11.36 | 10.80 | -4.39% | 14.02% | 401684 | 44408万 | 31.84 | 31.84 | -21.62 | 54 | 昂立教育 | 2024-08-08 四 | 11.62 | 12.91 | 11.62 | 11.62 | 11.62 | -9.99% | 1.17% | 33471 | 3889万 | 33.3 | 33.3 | -22.61 | 55 | 昂立教育 | 2024-08-07 三 | 12.30 | 11.74 | 12.91 | 12.91 | 11.82 | 9.97% | 19.56% | 560551 | 70262万 | 36.99 | 36.99 | -25.12 | 56 | 昂立教育 | 2024-08-06 二 | 10.96 | 10.67 | 11.74 | 11.74 | 10.32 | 10.03% | 12.43% | 356138 | 40080万 | 33.64 | 33.64 | -22.84 | 57 | 昂立教育 | 2024-08-05 一 | 10.30 | 9.70 | 10.67 | 10.67 | 10.01 | 10.00% | 7.95% | 227705 | 23975万 | 30.57 | 30.57 | -20.76 | 58 | 昂立教育 | 2024-08-02 五 | 9.90 | 10.01 | 9.70 | 10.21 | 9.64 | -3.10% | 4.46% | 127844 | 12718万 | 27.8 | 27.8 | -18.87 | 59 | 昂立教育 | 2024-08-01 四 | 9.85 | 9.94 | 10.01 | 10.30 | 9.64 | 0.70% | 5.80% | 166200 | 16507万 | 28.68 | 28.68 | -19.48 | 60 | 昂立教育 | 2024-07-31 三 | 9.57 | 9.43 | 9.94 | 10.00 | 9.57 | 5.41% | 5.52% | 158297 | 15528万 | 28.48 | 28.48 | -19.34 | 61 | 昂立教育 | 2024-07-30 二 | 9.30 | 9.37 | 9.43 | 9.49 | 9.21 | 0.64% | 2.37% | 68053 | 6368万 | 27.02 | 27.02 | -18.35 | 62 | 昂立教育 | 2024-07-29 一 | 8.99 | 9.00 | 9.37 | 9.60 | 8.92 | 4.11% | 3.36% | 96201 | 8935万 | 26.85 | 26.85 | -18.23 | 63 | 昂立教育 | 2024-07-26 五 | 8.91 | 9.02 | 9.00 | 9.07 | 8.91 | -0.22% | 1.34% | 38315 | 3445万 | 25.79 | 25.79 | -17.51 | 64 | 昂立教育 | 2024-07-25 四 | 8.85 | 8.88 | 9.02 | 9.10 | 8.72 | 1.58% | 2.10% | 60290 | 5371万 | 25.85 | 25.85 | -17.55 | 65 | 昂立教育 | 2024-07-24 三 | 8.88 | 9.02 | 8.88 | 9.12 | 8.81 | -1.55% | 2.31% | 66251 | 5934万 | 25.45 | 25.45 | -17.28 | 66 | 昂立教育 | 2024-07-23 二 | 9.10 | 9.21 | 9.02 | 9.29 | 9.00 | -2.06% | 2.05% | 58629 | 5351万 | 25.85 | 25.85 | -17.55 | 67 | 昂立教育 | 2024-07-22 一 | 9.47 | 9.52 | 9.21 | 9.47 | 9.08 | -3.26% | 3.33% | 95504 | 8844万 | 26.39 | 26.39 | -17.92 | 68 | 昂立教育 | 2024-07-19 五 | 9.60 | 9.46 | 9.52 | 9.96 | 9.43 | 0.63% | 5.89% | 168715 | 16339万 | 27.28 | 27.28 | -18.52 | 69 | 昂立教育 | 2024-07-18 四 | 9.04 | 9.12 | 9.46 | 9.49 | 8.60 | 3.73% | 4.88% | 139973 | 12772万 | 27.11 | 27.11 | -18.41 | 70 | 昂立教育 | 2024-07-17 三 | 9.00 | 9.04 | 9.12 | 9.35 | 8.98 | 0.88% | 2.91% | 83445 | 7640万 | 26.13 | 26.13 | -17.75 | 71 | 昂立教育 | 2024-07-16 二 | 9.01 | 9.10 | 9.04 | 9.18 | 8.91 | -0.66% | 2.61% | 74811 | 6753万 | 25.9 | 25.9 | -17.59 | 72 | 昂立教育 | 2024-07-15 一 | 9.45 | 9.23 | 9.10 | 9.45 | 8.99 | -1.41% | 2.92% | 83741 | 7685万 | 26.08 | 26.08 | -17.71 | 73 | 昂立教育 | 2024-07-12 五 | 9.64 | 9.72 | 9.23 | 9.82 | 9.15 | -5.04% | 4.75% | 136160 | 12809万 | 26.45 | 26.45 | -17.96 | 74 | 昂立教育 | 2024-07-11 四 | 9.70 | 9.71 | 9.72 | 9.90 | 9.48 | 0.10% | 4.09% | 117303 | 11375万 | 27.85 | 27.85 | -18.91 | 75 | 昂立教育 | 2024-07-10 三 | 10.02 | 10.71 | 9.71 | 10.11 | 9.64 | -9.34% | 6.25% | 179163 | 17568万 | 27.82 | 27.82 | -18.89 | 76 | 昂立教育 | 2024-07-09 二 | 10.51 | 10.32 | 10.71 | 10.90 | 9.75 | 3.78% | 5.28% | 151214 | 15533万 | 30.69 | 30.69 | -20.84 | 77 | 昂立教育 | 2024-07-08 一 | 10.53 | 10.53 | 10.32 | 11.50 | 10.12 | -1.99% | 4.23% | 121107 | 12892万 | 29.57 | 29.57 | -20.08 | 78 | 昂立教育 | 2024-07-05 五 | 10.30 | 10.31 | 10.53 | 10.76 | 10.09 | 2.13% | 3.80% | 108953 | 11414万 | 30.17 | 30.17 | -20.49 | 79 | 昂立教育 | 2024-07-04 四 | 11.01 | 11.06 | 10.31 | 11.04 | 10.20 | -6.78% | 5.25% | 150301 | 15902万 | 29.54 | 29.54 | -20.06 | 80 | 昂立教育 | 2024-07-03 三 | 11.38 | 11.61 | 11.06 | 11.60 | 10.94 | -4.74% | 5.43% | 155720 | 17460万 | 31.69 | 31.69 | -21.52 | 81 | 昂立教育 | 2024-07-02 二 | 11.46 | 11.50 | 11.61 | 12.13 | 11.42 | 0.96% | 8.32% | 238342 | 28114万 | 33.27 | 33.27 | -22.59 | 82 | 昂立教育 | 2024-07-01 一 | 11.34 | 11.23 | 11.50 | 11.68 | 11.11 | 2.40% | 5.98% | 171427 | 19543万 | 32.95 | 32.95 | -22.38 | 83 | 昂立教育 | 2024-06-28 五 | 10.93 | 11.01 | 11.23 | 11.34 | 10.80 | 2.00% | 4.67% | 133807 | 14875万 | 32.18 | 32.18 | -21.85 | 84 | 昂立教育 | 2024-06-27 四 | 11.02 | 11.35 | 11.01 | 11.18 | 10.85 | -3.00% | 4.47% | 128161 | 14100万 | 31.55 | 31.55 | -21.42 | 85 | 昂立教育 | 2024-06-26 三 | 11.34 | 11.60 | 11.35 | 11.42 | 10.74 | -2.16% | 8.01% | 229463 | 25535万 | 32.52 | 32.52 | -22.08 | 86 | 昂立教育 | 2024-06-25 二 | 11.00 | 11.26 | 11.60 | 11.89 | 10.90 | 3.02% | 8.64% | 247583 | 28644万 | 33.24 | 33.24 | -22.57 | 87 | 昂立教育 | 2024-06-24 一 | 11.02 | 11.14 | 11.26 | 11.41 | 10.40 | 1.08% | 7.78% | 222959 | 24442万 | 32.27 | 32.27 | -21.91 | 88 | 昂立教育 | 2024-06-21 五 | 11.20 | 11.14 | 11.14 | 11.71 | 10.74 | 0.00% | 8.60% | 246373 | 27585万 | 31.92 | 31.92 | -21.68 | 89 | 昂立教育 | 2024-06-20 四 | 10.22 | 10.13 | 11.14 | 11.14 | 10.14 | 9.97% | 6.17% | 176811 | 19203万 | 31.92 | 31.92 | -21.68 | 90 | 昂立教育 | 2024-06-19 三 | 10.15 | 10.12 | 10.13 | 10.41 | 10.03 | 0.10% | 2.50% | 71771 | 7336万 | 29.03 | 29.03 | -19.71 | 91 | 昂立教育 | 2024-06-18 二 | 10.03 | 10.17 | 10.12 | 10.27 | 10.03 | -0.49% | 2.11% | 60491 | 6132万 | 29 | 29 | -19.69 | 92 | 昂立教育 | 2024-06-17 一 | 10.32 | 10.47 | 10.17 | 10.49 | 9.93 | -2.87% | 3.60% | 103256 | 10489万 | 29.14 | 29.14 | -19.79 | 93 | 昂立教育 | 2024-06-14 五 | 10.70 | 10.62 | 10.47 | 11.15 | 10.18 | -1.41% | 3.00% | 85873 | 9110万 | 30 | 30 | -20.37 | 94 | 昂立教育 | 2024-06-13 四 | 10.66 | 10.73 | 10.62 | 10.90 | 10.51 | -1.03% | 2.14% | 61222 | 6535万 | 30.43 | 30.43 | -20.66 | 95 | 昂立教育 | 2024-06-12 三 | 10.30 | 10.40 | 10.73 | 10.81 | 10.16 | 3.17% | 3.55% | 101813 | 10747万 | 30.75 | 30.75 | -20.88 | 96 | 昂立教育 | 2024-06-11 二 | 9.74 | 9.93 | 10.40 | 10.53 | 9.56 | 4.73% | 4.51% | 129157 | 13101万 | 29.8 | 29.8 | -20.24 | 97 | 昂立教育 | 2024-06-07 五 | 9.70 | 9.72 | 9.93 | 10.14 | 9.70 | 2.16% | 3.35% | 95964 | 9539万 | 28.45 | 28.45 | -19.32 | 98 | 昂立教育 | 2024-06-06 四 | 10.35 | 10.32 | 9.72 | 10.39 | 9.61 | -5.81% | 5.42% | 155320 | 15351万 | 27.85 | 27.85 | -18.91 | 99 | 昂立教育 | 2024-06-05 三 | 10.72 | 10.89 | 10.32 | 11.08 | 10.18 | -5.23% | 5.81% | 166607 | 17581万 | 29.57 | 29.57 | -20.08 | 100 | 昂立教育 | 2024-06-04 二 | 11.97 | 11.97 | 10.89 | 12.20 | 10.77 | -9.02% | 8.94% | 256167 | 28623万 | 31.21 | 31.21 | -21.19 | 101 | 昂立教育 | 2024-06-03 一 | 10.87 | 10.88 | 11.97 | 11.97 | 10.44 | 10.02% | 8.25% | 236317 | 27068万 | 34.3 | 34.3 | -23.29 | 102 | 昂立教育 | 2024-05-31 五 | 10.75 | 10.88 | 10.88 | 11.18 | 10.72 | 0.00% | 2.30% | 65865 | 7229万 | 31.18 | 31.18 | -21.17 | 103 | 昂立教育 | 2024-05-30 四 | 11.01 | 11.12 | 10.88 | 11.10 | 10.73 | -2.16% | 3.15% | 90220 | 9808万 | 31.18 | 31.18 | -21.17 | 104 | 昂立教育 | 2024-05-29 三 | 11.34 | 11.38 | 11.12 | 11.38 | 10.96 | -2.28% | 3.58% | 102642 | 11396万 | 31.86 | 31.86 | -21.64 | 105 | 昂立教育 | 2024-05-28 二 | 11.90 | 11.90 | 11.38 | 12.34 | 11.29 | -4.37% | 4.41% | 126354 | 14687万 | 32.61 | 32.61 | -22.14 | 106 | 昂立教育 | 2024-05-27 一 | 11.84 | 11.67 | 11.90 | 11.99 | 11.57 | 1.97% | 2.69% | 77166 | 9115万 | 34.1 | 34.1 | -23.15 | 107 | 昂立教育 | 2024-05-24 五 | 11.75 | 11.81 | 11.67 | 11.89 | 11.45 | -1.19% | 4.06% | 116202 | 13517万 | 33.44 | 33.44 | -22.71 | 108 | 昂立教育 | 2024-05-23 四 | 12.40 | 12.49 | 11.81 | 12.88 | 11.56 | -5.44% | 6.38% | 182701 | 22253万 | 33.84 | 33.84 | -22.98 | 109 | 昂立教育 | 2024-05-22 三 | 12.42 | 12.57 | 12.49 | 13.15 | 12.39 | -0.64% | 4.08% | 117050 | 14862万 | 35.79 | 35.79 | -24.3 | 110 | 昂立教育 | 2024-05-21 二 | 12.75 | 12.88 | 12.57 | 12.95 | 12.39 | -2.41% | 2.87% | 82294 | 10336万 | 36.02 | 36.02 | -24.46 | 111 | 昂立教育 | 2024-05-20 一 | 12.30 | 12.39 | 12.88 | 13.20 | 12.20 | 3.95% | 5.54% | 158772 | 20114万 | 36.91 | 36.91 | -25.06 | 112 | 昂立教育 | 2024-05-17 五 | 13.07 | 13.30 | 12.39 | 13.13 | 12.16 | -6.84% | 6.65% | 190608 | 23986万 | 35.5 | 35.5 | -24.11 | 113 | 昂立教育 | 2024-05-16 四 | 12.45 | 12.76 | 13.30 | 13.92 | 12.33 | 4.23% | 7.38% | 211360 | 27900万 | 38.11 | 38.11 | -25.88 | 114 | 昂立教育 | 2024-05-15 三 | 12.26 | 12.06 | 12.76 | 12.99 | 12.03 | 5.80% | 7.94% | 227408 | 28523万 | 36.56 | 36.56 | -24.83 | 115 | 昂立教育 | 2024-05-14 二 | 10.77 | 10.96 | 12.06 | 12.06 | 10.77 | 10.04% | 5.89% | 168789 | 19637万 | 34.56 | 34.56 | -23.47 | 116 | 昂立教育 | 2024-05-13 一 | 10.78 | 10.65 | 10.96 | 11.72 | 10.76 | 2.91% | 5.19% | 148816 | 16585万 | 31.41 | 31.41 | -21.33 | 117 | 昂立教育 | 2024-05-10 五 | 10.58 | 10.64 | 10.65 | 10.70 | 10.41 | 0.09% | 2.97% | 85017 | 9000万 | 30.52 | 30.52 | -20.72 | 118 | 昂立教育 | 2024-05-09 四 | 10.89 | 11.13 | 10.64 | 10.89 | 10.53 | -4.40% | 4.22% | 120919 | 12920万 | 30.49 | 30.49 | -20.7 | 119 | 昂立教育 | 2024-05-08 三 | 10.66 | 10.60 | 11.13 | 11.19 | 10.30 | 5.00% | 6.66% | 190951 | 20413万 | 31.89 | 31.89 | -21.66 | 120 | 昂立教育 | 2024-05-06 一 | 11.23 | 11.10 | 11.07 | 11.32 | 10.82 | -0.27% | 5.10% | 146130 | 16121万 | 31.72 | 31.72 | -21.54 | 121 | 昂立教育 | 2024-04-30 二 | 10.09 | 10.09 | 11.10 | 11.10 | 10.09 | 10.01% | 5.75% | 164768 | 17708万 | 31.81 | 31.81 | -21.6 | 122 | 昂立教育 | 2024-04-29 一 | 9.60 | 9.66 | 10.09 | 10.29 | 9.57 | 4.45% | 3.67% | 105082 | 10527万 | 28.91 | 28.91 | -33.23 | 123 | 昂立教育 | 2024-04-26 五 | 9.30 | 9.37 | 9.66 | 9.82 | 9.30 | 3.09% | 3.75% | 107527 | 10276万 | 27.68 | 27.68 | -31.82 | 124 | 昂立教育 | 2024-04-25 四 | 9.35 | 9.39 | 9.37 | 9.41 | 9.18 | -0.21% | 3.15% | 90279 | 8379万 | 26.85 | 26.85 | -30.86 | 125 | 昂立教育 | 2024-04-24 三 | 9.55 | 9.76 | 9.39 | 9.74 | 9.31 | -3.79% | 5.22% | 149474 | 14175万 | 26.91 | 26.91 | -30.93 | 126 | 昂立教育 | 2024-04-23 二 | 9.12 | 9.01 | 9.76 | 9.91 | 8.91 | 8.32% | 6.13% | 175575 | 16788万 | 27.97 | 27.97 | -32.15 | 127 | 昂立教育 | 2024-04-22 一 | 9.00 | 8.92 | 9.01 | 9.24 | 8.45 | 1.01% | 2.80% | 80125 | 7118万 | 25.82 | 25.82 | -29.68 | 128 | 昂立教育 | 2024-04-19 五 | 9.15 | 9.09 | 8.92 | 9.15 | 8.80 | -1.87% | 2.78% | 79603 | 7100万 | 25.56 | 25.56 | -29.38 | 129 | 昂立教育 | 2024-04-18 四 | 9.06 | 8.92 | 9.09 | 9.44 | 8.77 | 1.91% | 4.53% | 129711 | 11809万 | 26.05 | 26.05 | -29.94 | 130 | 昂立教育 | 2024-04-17 三 | 8.11 | 8.11 | 8.92 | 8.92 | 8.11 | 9.99% | 3.51% | 100695 | 8683万 | 25.56 | 25.56 | -29.38 | 131 | 昂立教育 | 2024-04-16 二 | 8.92 | 9.01 | 8.11 | 9.05 | 8.11 | -9.99% | 4.37% | 125316 | 10485万 | 23.24 | 23.24 | -26.71 | 132 | 昂立教育 | 2024-04-15 一 | 9.96 | 9.97 | 9.01 | 10.02 | 8.97 | -9.63% | 4.52% | 129473 | 11988万 | 25.82 | 25.82 | -29.68 | 133 | 昂立教育 | 2024-04-12 五 | 9.99 | 9.93 | 9.97 | 10.12 | 9.75 | 0.40% | 2.69% | 76940 | 7658万 | 28.57 | 28.57 | -32.84 | 134 | 昂立教育 | 2024-04-11 四 | 9.51 | 9.62 | 9.93 | 10.02 | 9.47 | 3.22% | 2.68% | 76792 | 7565万 | 28.45 | 28.45 | -32.71 | 135 | 昂立教育 | 2024-04-10 三 | 10.00 | 10.00 | 9.62 | 10.05 | 9.47 | -3.80% | 2.48% | 71097 | 6871万 | 27.57 | 27.57 | -31.69 | 136 | 昂立教育 | 2024-04-09 二 | 10.01 | 9.93 | 10.00 | 10.18 | 9.80 | 0.70% | 1.86% | 53203 | 5280万 | 28.65 | 28.65 | -32.94 | 137 | 昂立教育 | 2024-04-08 一 | 10.23 | 10.28 | 9.93 | 10.28 | 9.87 | -3.40% | 2.83% | 81047 | 8135万 | 28.45 | 28.45 | -32.71 | 138 | 昂立教育 | 2024-04-03 三 | 10.62 | 10.63 | 10.28 | 10.66 | 10.19 | -3.29% | 3.47% | 99308 | 10227万 | 29.46 | 29.46 | -33.86 | 139 | 昂立教育 | 2024-04-02 二 | 10.83 | 10.80 | 10.63 | 10.93 | 10.58 | -1.57% | 2.69% | 76956 | 8249万 | 30.46 | 30.46 | -35.01 | 140 | 昂立教育 | 2024-04-01 一 | 10.97 | 10.96 | 10.80 | 11.04 | 10.60 | -1.46% | 3.78% | 108381 | 11660万 | 30.95 | 30.95 | -35.57 | 141 | 昂立教育 | 2024-03-29 五 | 10.64 | 10.64 | 10.96 | 11.10 | 10.50 | 3.01% | 3.78% | 108279 | 11805万 | 31.41 | 31.41 | -36.1 | 142 | 昂立教育 | 2024-03-28 四 | 10.30 | 10.35 | 10.64 | 10.80 | 10.15 | 2.80% | 4.23% | 121169 | 12786万 | 30.49 | 30.49 | -35.04 | 143 | 昂立教育 | 2024-03-27 三 | 10.75 | 10.70 | 10.35 | 10.99 | 10.32 | -3.27% | 3.32% | 95119 | 10094万 | 29.66 | 29.66 | -34.09 | 144 | 昂立教育 | 2024-03-26 二 | 11.03 | 11.14 | 10.70 | 11.20 | 10.55 | -3.95% | 4.88% | 139720 | 15106万 | 30.66 | 30.66 | -35.24 |
|
行情刷新 | 流通股东
|