| 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 | 2024-03-28 四 | 10.30 | 10.35 | 10.64 | 10.80 | 10.15 | 2.80% | 4.23% | 121169 | 12786万 | 30.49 | 30.49 | -35.04 | 2 | 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 | 3 | 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 | 4 | 昂立教育 | 2024-03-25 一 | 12.21 | 12.38 | 11.14 | 12.38 | 11.14 | -10.02% | 7.11% | 203876 | 23559万 | 31.92 | 31.92 | -36.69 | 5 | 昂立教育 | 2024-03-22 五 | 12.70 | 12.85 | 12.38 | 12.86 | 12.29 | -3.66% | 3.94% | 113038 | 14117万 | 35.47 | 35.47 | -40.78 | 6 | 昂立教育 | 2024-03-21 四 | 12.96 | 13.01 | 12.85 | 12.96 | 12.58 | -1.23% | 3.38% | 96745 | 12360万 | 36.82 | 36.82 | -42.32 | 7 | 昂立教育 | 2024-03-20 三 | 12.80 | 12.94 | 13.01 | 13.25 | 12.76 | 0.54% | 3.31% | 94758 | 12330万 | 37.28 | 37.28 | -42.85 | 8 | 昂立教育 | 2024-03-19 二 | 12.80 | 13.02 | 12.94 | 13.12 | 12.70 | -0.61% | 3.49% | 100121 | 12972万 | 37.08 | 37.08 | -42.62 | 9 | 昂立教育 | 2024-03-18 一 | 13.20 | 13.27 | 13.02 | 13.61 | 12.69 | -1.88% | 7.94% | 227391 | 29475万 | 37.31 | 37.31 | -42.88 | 10 | 昂立教育 | 2024-03-15 五 | 13.29 | 13.37 | 13.27 | 13.52 | 13.03 | -0.75% | 3.33% | 95547 | 12669万 | 38.03 | 38.03 | -43.71 | 11 | 昂立教育 | 2024-03-14 四 | 12.90 | 12.94 | 13.37 | 13.46 | 12.65 | 3.32% | 5.31% | 152292 | 19943万 | 38.31 | 38.31 | -44.04 | 12 | 昂立教育 | 2024-03-08 五 | 11.99 | 12.17 | 12.65 | 12.75 | 11.99 | 3.94% | 5.65% | 161990 | 20104万 | 36.25 | 36.25 | -41.66 | 13 | 昂立教育 | 2024-03-07 四 | 12.10 | 12.29 | 12.17 | 12.50 | 11.90 | -0.98% | 5.58% | 159920 | 19508万 | 34.87 | 34.87 | -40.08 | 14 | 昂立教育 | 2024-03-06 三 | 12.01 | 12.22 | 12.29 | 13.14 | 11.95 | 0.57% | 5.62% | 161018 | 20145万 | 35.22 | 35.22 | -40.48 | 15 | 昂立教育 | 2024-03-05 二 | 12.18 | 12.68 | 12.22 | 12.50 | 11.93 | -3.63% | 5.59% | 160316 | 19501万 | 35.02 | 35.02 | -40.25 | 16 | 昂立教育 | 2024-03-04 一 | 12.26 | 12.26 | 12.68 | 13.40 | 11.55 | 3.43% | 9.77% | 279928 | 34480万 | 36.33 | 36.33 | -41.76 | 17 | 昂立教育 | 2024-03-01 五 | 12.42 | 12.80 | 12.26 | 12.68 | 12.01 | -4.22% | 7.16% | 205143 | 25195万 | 35.13 | 35.13 | -40.38 | 18 | 昂立教育 | 2024-02-29 四 | 11.76 | 12.25 | 12.80 | 12.80 | 11.38 | 4.49% | 11.95% | 342404 | 41354万 | 36.68 | 36.68 | -42.16 | 19 | 昂立教育 | 2024-02-28 三 | 11.35 | 11.25 | 12.25 | 12.38 | 11.35 | 8.89% | 15.81% | 453055 | 54908万 | 35.1 | 35.1 | -40.35 | 20 | 昂立教育 | 2024-02-27 二 | 10.96 | 10.87 | 11.25 | 11.94 | 10.46 | 3.50% | 13.50% | 386892 | 43502万 | 32.24 | 32.24 | -37.05 | 21 | 昂立教育 | 2024-02-26 一 | 9.70 | 9.88 | 10.87 | 10.87 | 9.60 | 10.02% | 9.66% | 276870 | 28226万 | 31.15 | 31.15 | -35.8 | 22 | 昂立教育 | 2024-02-23 五 | 9.91 | 10.20 | 9.88 | 10.38 | 9.80 | -3.14% | 9.50% | 272133 | 27288万 | 28.31 | 28.31 | -32.54 | 23 | 昂立教育 | 2024-02-22 四 | 9.31 | 9.69 | 10.20 | 10.35 | 9.31 | 5.26% | 12.57% | 360156 | 35173万 | 29.23 | 29.23 | -33.6 | 24 | 昂立教育 | 2024-02-21 三 | 9.97 | 9.16 | 9.69 | 10.08 | 8.81 | 5.79% | 16.43% | 470886 | 45984万 | 27.77 | 27.77 | -31.92 | 25 | 昂立教育 | 2024-02-20 二 | 9.16 | 8.33 | 9.16 | 9.16 | 9.16 | 9.96% | 0.56% | 16001 | 1466万 | 26.25 | 26.25 | -30.17 | 26 | 昂立教育 | 2024-02-19 一 | 8.33 | 7.57 | 8.33 | 8.33 | 8.33 | 10.04% | 1.53% | 43940 | 3660万 | 23.87 | 23.87 | -27.44 | 27 | 昂立教育 | 2024-02-08 四 | 6.80 | 7.00 | 7.57 | 7.68 | 6.51 | 8.14% | 11.14% | 319322 | 22524万 | 21.69 | 21.69 | -24.93 | 28 | 昂立教育 | 2024-02-07 三 | 6.78 | 6.64 | 7.00 | 7.30 | 6.30 | 5.42% | 13.20% | 378144 | 26196万 | 20.06 | 20.06 | -23.06 | 29 | 昂立教育 | 2024-02-06 二 | 6.06 | 6.65 | 6.64 | 6.75 | 5.99 | -0.15% | 8.51% | 243946 | 15204万 | 19.03 | 19.03 | -21.87 | 30 | 昂立教育 | 2024-02-05 一 | 7.15 | 7.32 | 6.65 | 7.23 | 6.59 | -9.15% | 3.52% | 100769 | 6717万 | 19.06 | 19.06 | -21.9 | 31 | 昂立教育 | 2024-02-02 五 | 7.58 | 7.58 | 7.32 | 7.91 | 6.97 | -3.43% | 4.36% | 124872 | 9351万 | 20.98 | 20.98 | -24.11 | 32 | 昂立教育 | 2024-02-01 四 | 8.14 | 8.11 | 7.58 | 8.14 | 7.49 | -6.54% | 4.60% | 131864 | 10087万 | 21.72 | 21.72 | -24.97 | 33 | 昂立教育 | 2024-01-31 三 | 8.46 | 8.67 | 8.11 | 8.61 | 8.04 | -6.46% | 3.27% | 93786 | 7779万 | 23.24 | 23.24 | -26.71 | 34 | 昂立教育 | 2024-01-30 二 | 9.12 | 9.19 | 8.67 | 9.17 | 8.65 | -5.66% | 2.58% | 73973 | 6549万 | 24.84 | 24.84 | -28.56 | 35 | 昂立教育 | 2024-01-29 一 | 9.52 | 9.50 | 9.19 | 9.70 | 9.09 | -3.26% | 2.51% | 71823 | 6671万 | 26.33 | 26.33 | -30.27 | 36 | 昂立教育 | 2024-01-26 五 | 9.58 | 9.51 | 9.50 | 9.95 | 9.45 | -0.11% | 3.46% | 99162 | 9581万 | 27.22 | 27.22 | -31.29 | 37 | 昂立教育 | 2024-01-25 四 | 8.99 | 9.03 | 9.51 | 9.53 | 8.93 | 5.32% | 3.12% | 89343 | 8338万 | 27.25 | 27.25 | -31.32 | 38 | 昂立教育 | 2024-01-24 三 | 8.82 | 8.79 | 9.03 | 9.04 | 8.66 | 2.73% | 2.77% | 79511 | 7060万 | 25.88 | 25.88 | -29.74 | 39 | 昂立教育 | 2024-01-23 二 | 8.90 | 8.90 | 8.79 | 8.90 | 8.59 | -1.24% | 3.17% | 90712 | 7921万 | 25.19 | 25.19 | -28.95 | 40 | 昂立教育 | 2024-01-22 一 | 9.45 | 9.49 | 8.90 | 9.58 | 8.74 | -6.22% | 2.50% | 71660 | 6566万 | 25.5 | 25.5 | -29.31 | 41 | 昂立教育 | 2024-01-19 五 | 9.55 | 9.61 | 9.49 | 9.76 | 9.46 | -1.25% | 1.77% | 50681 | 4848万 | 27.19 | 27.19 | -31.26 | 42 | 昂立教育 | 2024-01-18 四 | 9.55 | 9.71 | 9.61 | 9.80 | 9.35 | -1.03% | 2.50% | 71708 | 6815万 | 27.54 | 27.54 | -31.65 | 43 | 昂立教育 | 2024-01-17 三 | 9.91 | 9.99 | 9.71 | 10.06 | 9.61 | -2.80% | 2.05% | 58637 | 5786万 | 27.82 | 27.82 | -31.98 | 44 | 昂立教育 | 2024-01-16 二 | 10.06 | 10.06 | 9.99 | 10.11 | 9.82 | -0.70% | 2.16% | 61928 | 6143万 | 28.63 | 28.63 | -32.9 | 45 | 昂立教育 | 2024-01-15 一 | 9.93 | 10.00 | 10.06 | 10.16 | 9.93 | 0.60% | 3.12% | 89426 | 8996万 | 28.83 | 28.83 | -33.13 | 46 | 昂立教育 | 2024-01-12 五 | 10.52 | 10.46 | 10.00 | 10.54 | 9.99 | -4.40% | 4.11% | 117756 | 11933万 | 28.65 | 28.65 | -32.94 | 47 | 昂立教育 | 2024-01-11 四 | 10.03 | 10.06 | 10.46 | 10.52 | 10.01 | 3.98% | 4.97% | 142292 | 14824万 | 29.97 | 29.97 | -34.45 | 48 | 昂立教育 | 2024-01-10 三 | 10.33 | 10.31 | 10.06 | 10.33 | 9.99 | -2.42% | 3.92% | 112464 | 11385万 | 28.83 | 28.83 | -33.13 | 49 | 昂立教育 | 2024-01-09 二 | 10.33 | 10.36 | 10.31 | 10.55 | 10.20 | -0.48% | 3.72% | 106734 | 11046万 | 29.54 | 29.54 | -33.96 | 50 | 昂立教育 | 2024-01-08 一 | 10.46 | 10.46 | 10.36 | 10.68 | 10.31 | -0.96% | 4.02% | 115055 | 12073万 | 29.69 | 29.69 | -34.12 | 51 | 昂立教育 | 2024-01-05 五 | 10.63 | 11.11 | 10.46 | 10.80 | 10.41 | -5.85% | 7.27% | 208187 | 22026万 | 29.97 | 29.97 | -34.45 | 52 | 昂立教育 | 2024-01-04 四 | 10.73 | 10.81 | 11.11 | 11.30 | 10.53 | 2.78% | 10.51% | 301093 | 33131万 | 31.84 | 31.84 | -36.59 | 53 | 昂立教育 | 2024-01-03 三 | 10.45 | 10.52 | 10.81 | 11.13 | 10.45 | 2.76% | 10.57% | 302784 | 32772万 | 30.98 | 30.98 | -35.6 | 54 | 昂立教育 | 2024-01-02 二 | 10.80 | 10.70 | 10.52 | 10.91 | 10.50 | -1.68% | 5.41% | 155075 | 16521万 | 30.14 | 30.14 | -34.65 | 55 | 昂立教育 | 2023-12-29 五 | 10.40 | 10.45 | 10.70 | 10.80 | 10.36 | 2.39% | 8.33% | 238552 | 25345万 | 30.66 | 30.66 | -35.24 | 56 | 昂立教育 | 2023-12-28 四 | 10.35 | 10.43 | 10.45 | 10.53 | 10.18 | 0.19% | 4.31% | 123364 | 12846万 | 29.94 | 29.94 | -34.42 | 57 | 昂立教育 | 2023-12-27 三 | 10.28 | 10.33 | 10.43 | 10.45 | 10.24 | 0.97% | 3.35% | 95910 | 9930万 | 29.89 | 29.89 | -34.35 | 58 | 昂立教育 | 2023-12-26 二 | 10.43 | 10.40 | 10.33 | 10.44 | 10.19 | -0.67% | 3.67% | 105166 | 10836万 | 29.6 | 29.6 | -34.02 | 59 | 昂立教育 | 2023-12-25 一 | 10.34 | 10.31 | 10.40 | 10.49 | 10.26 | 0.87% | 4.42% | 126732 | 13166万 | 29.8 | 29.8 | -34.25 | 60 | 昂立教育 | 2023-12-22 五 | 10.80 | 10.84 | 10.31 | 10.80 | 10.22 | -4.89% | 7.28% | 208598 | 21813万 | 29.54 | 29.54 | -33.96 | 61 | 昂立教育 | 2023-12-21 四 | 10.62 | 10.62 | 10.84 | 10.86 | 10.54 | 2.07% | 5.90% | 169055 | 18128万 | 31.06 | 31.06 | -35.7 | 62 | 昂立教育 | 2023-12-20 三 | 11.05 | 11.12 | 10.62 | 11.08 | 10.61 | -4.50% | 7.27% | 208181 | 22466万 | 30.43 | 30.43 | -34.98 | 63 | 昂立教育 | 2023-12-19 二 | 11.00 | 11.03 | 11.12 | 11.12 | 10.75 | 0.82% | 8.04% | 230509 | 25229万 | 31.86 | 31.86 | -36.63 | 64 | 昂立教育 | 2023-12-18 一 | 11.42 | 11.50 | 11.03 | 11.84 | 10.90 | -4.09% | 11.62% | 332995 | 37671万 | 31.61 | 31.61 | -36.33 | 65 | 昂立教育 | 2023-12-15 五 | 11.74 | 12.42 | 11.50 | 12.18 | 11.31 | -7.41% | 13.15% | 376723 | 43952万 | 32.95 | 32.95 | -37.88 | 66 | 昂立教育 | 2023-12-14 四 | 13.21 | 13.80 | 12.42 | 13.36 | 12.42 | -10.00% | 14.71% | 421382 | 53679万 | 35.59 | 35.59 | -40.91 | 67 | 昂立教育 | 2023-12-13 三 | 12.66 | 12.94 | 13.80 | 14.22 | 12.32 | 6.65% | 21.64% | 620192 | 81402万 | 39.54 | 39.54 | -45.45 | 68 | 昂立教育 | 2023-12-12 二 | 12.25 | 12.22 | 12.94 | 13.22 | 12.08 | 5.89% | 19.74% | 565677 | 72159万 | 37.08 | 37.08 | -42.62 | 69 | 昂立教育 | 2023-12-11 一 | 12.22 | 13.58 | 12.22 | 12.90 | 12.22 | -10.01% | 17.35% | 497105 | 61205万 | 35.02 | 35.02 | -40.25 | 70 | 昂立教育 | 2023-12-08 五 | 14.02 | 15.09 | 13.58 | 14.38 | 13.58 | -10.01% | 7.93% | 227230 | 31177万 | 38.91 | 38.91 | -44.73 | 71 | 昂立教育 | 2023-12-07 四 | 14.13 | 13.72 | 15.09 | 15.09 | 12.49 | 9.99% | 23.35% | 668992 | 94377万 | 43.24 | 43.24 | -49.7 | 72 | 昂立教育 | 2023-12-06 三 | 12.00 | 12.47 | 13.72 | 13.72 | 11.42 | 10.02% | 19.04% | 545680 | 68006万 | 39.31 | 39.31 | -45.19 | 73 | 昂立教育 | 2023-12-05 二 | 11.50 | 11.34 | 12.47 | 12.47 | 11.50 | 9.96% | 8.03% | 230084 | 28218万 | 35.73 | 35.73 | -41.07 | 74 | 昂立教育 | 2023-12-04 一 | 11.34 | 10.31 | 11.34 | 11.34 | 10.60 | 9.99% | 5.90% | 169097 | 19042万 | 32.49 | 32.49 | -37.35 | 75 | 昂立教育 | 2023-12-01 五 | 9.41 | 9.37 | 10.31 | 10.31 | 9.30 | 10.03% | 4.92% | 141029 | 14221万 | 29.54 | 29.54 | -33.96 | 76 | 昂立教育 | 2023-11-30 四 | 9.31 | 9.28 | 9.37 | 9.39 | 9.24 | 0.97% | 0.77% | 21971 | 2047万 | 26.85 | 26.85 | -30.86 | 77 | 昂立教育 | 2023-11-29 三 | 9.34 | 9.29 | 9.28 | 9.37 | 9.25 | -0.11% | 0.69% | 19778 | 1842万 | 26.59 | 26.59 | -30.57 | 78 | 昂立教育 | 2023-11-28 二 | 9.23 | 9.21 | 9.29 | 9.32 | 9.15 | 0.87% | 0.82% | 23556 | 2184万 | 26.62 | 26.62 | -30.6 | 79 | 昂立教育 | 2023-11-24 五 | 9.34 | 9.27 | 9.20 | 9.44 | 9.19 | -0.76% | 0.86% | 24534 | 2269万 | 26.36 | 26.36 | -30.3 | 80 | 昂立教育 | 2023-11-23 四 | 9.29 | 9.27 | 9.27 | 9.32 | 9.17 | 0.00% | 0.92% | 26381 | 2442万 | 26.56 | 26.56 | -30.53 | 81 | 昂立教育 | 2023-11-22 三 | 9.35 | 9.31 | 9.27 | 9.43 | 9.25 | -0.43% | 1.14% | 32781 | 3063万 | 26.56 | 26.56 | -30.53 | 82 | 昂立教育 | 2023-11-21 二 | 9.35 | 9.34 | 9.31 | 9.45 | 9.28 | -0.32% | 1.31% | 37676 | 3535万 | 26.68 | 26.68 | -30.66 | 83 | 昂立教育 | 2023-11-20 一 | 9.20 | 9.19 | 9.34 | 9.40 | 9.14 | 1.63% | 1.64% | 47088 | 4367万 | 26.76 | 26.76 | -30.76 | 84 | 昂立教育 | 2023-11-17 五 | 9.19 | 9.16 | 9.19 | 9.25 | 9.12 | 0.33% | 0.97% | 27705 | 2543万 | 26.33 | 26.33 | -30.27 | 85 | 昂立教育 | 2023-11-16 四 | 9.05 | 9.07 | 9.16 | 9.22 | 8.99 | 0.99% | 1.40% | 40218 | 3680万 | 26.25 | 26.25 | -30.17 | 86 | 昂立教育 | 2023-11-15 三 | 9.13 | 9.10 | 9.07 | 9.18 | 9.05 | -0.33% | 0.89% | 25441 | 2315万 | 25.99 | 25.99 | -29.87 | 87 | 昂立教育 | 2023-11-14 二 | 9.02 | 9.02 | 9.10 | 9.15 | 9.01 | 0.89% | 1.13% | 32465 | 2951万 | 26.08 | 26.08 | -29.97 | 88 | 昂立教育 | 2023-11-13 一 | 8.87 | 8.82 | 9.02 | 9.08 | 8.82 | 2.27% | 1.54% | 44185 | 3975万 | 25.85 | 25.85 | -29.71 | 89 | 昂立教育 | 2023-11-10 五 | 8.92 | 8.92 | 8.82 | 8.95 | 8.75 | -1.12% | 1.15% | 33031 | 2911万 | 25.27 | 25.27 | -29.05 | 90 | 昂立教育 | 2023-11-09 四 | 8.99 | 9.01 | 8.92 | 9.10 | 8.88 | -1.00% | 1.61% | 46267 | 4148万 | 25.56 | 25.56 | -29.38 | 91 | 昂立教育 | 2023-11-08 三 | 9.12 | 9.13 | 9.01 | 9.19 | 8.93 | -1.31% | 2.92% | 83785 | 7574万 | 25.82 | 25.82 | -29.68 | 92 | 昂立教育 | 2023-11-07 二 | 9.64 | 8.91 | 9.13 | 9.64 | 9.06 | 2.47% | 3.95% | 113091 | 10422万 | 26.16 | 26.16 | -30.07 | 93 | 昂立教育 | 2023-11-06 一 | 8.85 | 8.85 | 8.91 | 8.95 | 8.74 | 0.68% | 1.05% | 30106 | 2674万 | 25.53 | 25.53 | -29.35 | 94 | 昂立教育 | 2023-11-03 五 | 8.88 | 8.79 | 8.85 | 8.89 | 8.72 | 0.68% | 0.80% | 22924 | 2025万 | 25.36 | 25.36 | -29.15 | 95 | 昂立教育 | 2023-11-02 四 | 8.82 | 8.80 | 8.79 | 8.88 | 8.76 | -0.11% | 0.90% | 25748 | 2275万 | 25.19 | 25.19 | -28.95 | 96 | 昂立教育 | 2023-11-01 三 | 8.63 | 8.72 | 8.80 | 8.82 | 8.61 | 0.92% | 0.89% | 25406 | 2229万 | 25.22 | 25.22 | -28.98 | 97 | 昂立教育 | 2023-10-31 二 | 8.61 | 8.70 | 8.72 | 8.79 | 8.61 | 0.23% | 1.37% | 39219 | 3415万 | 24.99 | 24.99 | -28.72 | 98 | 昂立教育 | 2023-10-30 一 | 8.23 | 8.22 | 8.70 | 8.77 | 8.22 | 5.84% | 2.76% | 79026 | 6822万 | 24.93 | 24.93 | -28.65 | 99 | 昂立教育 | 2023-10-27 五 | 8.32 | 8.33 | 8.22 | 8.33 | 8.07 | -1.32% | 1.18% | 33689 | 2762万 | 23.55 | 23.55 | -909.72 | 100 | 昂立教育 | 2023-10-26 四 | 8.35 | 8.35 | 8.33 | 8.49 | 8.26 | -0.24% | 0.98% | 28006 | 2345万 | 23.87 | 23.87 | -921.9 | 101 | 昂立教育 | 2023-10-25 三 | 8.22 | 8.14 | 8.35 | 8.38 | 8.20 | 2.58% | 1.09% | 31263 | 2591万 | 23.93 | 23.93 | -924.11 | 102 | 昂立教育 | 2023-10-24 二 | 7.88 | 7.83 | 8.14 | 8.20 | 7.85 | 3.96% | 0.99% | 28462 | 2306万 | 23.33 | 23.33 | -900.87 | 103 | 昂立教育 | 2023-10-23 一 | 7.96 | 7.95 | 7.83 | 8.03 | 7.81 | -1.51% | 0.89% | 25545 | 2021万 | 22.44 | 22.44 | -866.56 | 104 | 昂立教育 | 2023-10-20 五 | 8.27 | 8.27 | 7.95 | 8.31 | 7.92 | -3.87% | 1.16% | 33182 | 2663万 | 22.78 | 22.78 | -879.84 | 105 | 昂立教育 | 2023-10-19 四 | 8.32 | 8.32 | 8.27 | 8.52 | 8.25 | -0.60% | 0.88% | 25080 | 2101万 | 23.7 | 23.7 | -915.26 | 106 | 昂立教育 | 2023-10-18 三 | 8.48 | 8.48 | 8.32 | 8.48 | 8.30 | -1.89% | 0.67% | 19181 | 1599万 | 23.84 | 23.84 | -920.79 | 107 | 昂立教育 | 2023-10-17 二 | 8.49 | 8.46 | 8.48 | 8.57 | 8.41 | 0.24% | 0.61% | 17340 | 1470万 | 24.3 | 24.3 | -938.5 | 108 | 昂立教育 | 2023-10-16 一 | 8.54 | 8.53 | 8.46 | 8.59 | 8.40 | -0.82% | 0.80% | 22978 | 1944万 | 24.24 | 24.24 | -936.29 | 109 | 昂立教育 | 2023-10-13 五 | 8.65 | 8.70 | 8.53 | 8.67 | 8.50 | -1.95% | 0.71% | 20436 | 1750万 | 24.44 | 24.44 | -944.03 | 110 | 昂立教育 | 2023-10-12 四 | 8.66 | 8.60 | 8.70 | 8.92 | 8.54 | 1.16% | 1.26% | 35972 | 3150万 | 24.93 | 24.93 | -962.85 | 111 | 昂立教育 | 2023-10-11 三 | 8.49 | 8.49 | 8.60 | 8.79 | 8.37 | 1.30% | 1.00% | 28680 | 2470万 | 24.64 | 24.64 | -951.78 | 112 | 昂立教育 | 2023-10-10 二 | 8.31 | 8.32 | 8.49 | 8.61 | 8.31 | 2.04% | 1.09% | 31230 | 2654万 | 24.33 | 24.33 | -939.61 | 113 | 昂立教育 | 2023-10-09 一 | 8.55 | 8.56 | 8.32 | 8.55 | 8.26 | -2.80% | 1.04% | 29802 | 2488万 | 23.84 | 23.84 | -920.79 | 114 | 昂立教育 | 2023-09-28 四 | 8.41 | 8.38 | 8.56 | 8.60 | 8.37 | 2.15% | 0.87% | 24828 | 2121万 | 24.53 | 24.53 | -947.35 | 115 | 昂立教育 | 2023-09-27 三 | 8.40 | 8.34 | 8.38 | 8.43 | 8.32 | 0.48% | 0.44% | 12500 | 1048万 | 24.01 | 24.01 | -927.43 | 116 | 昂立教育 | 2023-09-26 二 | 8.41 | 8.41 | 8.34 | 8.45 | 8.29 | -0.83% | 0.57% | 16299 | 1364万 | 23.9 | 23.9 | -923 | 117 | 昂立教育 | 2023-09-25 一 | 8.57 | 8.56 | 8.41 | 8.57 | 8.38 | -1.75% | 0.56% | 16131 | 1361万 | 24.1 | 24.1 | -930.75 | 118 | 昂立教育 | 2023-09-22 五 | 8.27 | 8.33 | 8.56 | 8.58 | 8.27 | 2.76% | 0.72% | 20570 | 1746万 | 24.53 | 24.53 | -947.35 | 119 | 昂立教育 | 2023-09-21 四 | 8.35 | 8.37 | 8.33 | 8.45 | 8.32 | -0.48% | 0.46% | 13255 | 1109万 | 23.87 | 23.87 | -921.9 | 120 | 昂立教育 | 2023-09-20 三 | 8.55 | 8.54 | 8.37 | 8.55 | 8.37 | -1.99% | 0.65% | 18714 | 1577万 | 23.98 | 23.98 | -926.32 | 121 | 昂立教育 | 2023-09-19 二 | 8.79 | 8.76 | 8.54 | 8.80 | 8.52 | -2.51% | 0.60% | 17313 | 1489万 | 24.47 | 24.47 | -945.14 | 122 | 昂立教育 | 2023-09-18 一 | 8.53 | 8.52 | 8.76 | 8.78 | 8.47 | 2.82% | 0.83% | 23719 | 2064万 | 25.1 | 25.1 | -969.49 | 123 | 昂立教育 | 2023-09-15 五 | 8.44 | 8.44 | 8.52 | 8.60 | 8.44 | 0.95% | 0.31% | 9026 | 769万 | 24.41 | 24.41 | -942.93 | 124 | 昂立教育 | 2023-09-14 四 | 8.63 | 8.63 | 8.44 | 8.65 | 8.39 | -2.20% | 0.53% | 15283 | 1296万 | 24.18 | 24.18 | -934.07 | 125 | 昂立教育 | 2023-09-13 三 | 8.83 | 8.82 | 8.63 | 8.88 | 8.57 | -2.15% | 0.58% | 16623 | 1440万 | 24.73 | 24.73 | -955.1 | 126 | 昂立教育 | 2023-09-12 二 | 8.88 | 8.85 | 8.82 | 8.88 | 8.78 | -0.34% | 0.35% | 9918 | 877万 | 25.27 | 25.27 | -976.13 | 127 | 昂立教育 | 2023-09-11 一 | 8.73 | 8.73 | 8.85 | 8.88 | 8.68 | 1.37% | 0.61% | 17606 | 1553万 | 25.36 | 25.36 | -979.45 | 128 | 昂立教育 | 2023-09-08 五 | 8.76 | 8.80 | 8.73 | 8.80 | 8.60 | -0.80% | 0.68% | 19445 | 1688万 | 25.02 | 25.02 | -966.17 | 129 | 昂立教育 | 2023-09-07 四 | 8.88 | 8.86 | 8.80 | 9.04 | 8.80 | -0.68% | 1.02% | 29181 | 2601万 | 25.22 | 25.22 | -973.91 | 130 | 昂立教育 | 2023-09-06 三 | 8.79 | 8.79 | 8.86 | 8.86 | 8.71 | 0.80% | 0.48% | 13632 | 1200万 | 25.39 | 25.39 | -980.55 | 131 | 昂立教育 | 2023-09-05 二 | 8.93 | 8.88 | 8.79 | 8.93 | 8.75 | -1.01% | 0.54% | 15423 | 1361万 | 25.19 | 25.19 | -972.81 | 132 | 昂立教育 | 2023-09-04 一 | 8.72 | 8.72 | 8.88 | 8.91 | 8.71 | 1.83% | 0.71% | 20478 | 1810万 | 25.45 | 25.45 | -982.77 | 133 | 昂立教育 | 2023-09-01 五 | 8.80 | 8.76 | 8.72 | 8.88 | 8.69 | -0.46% | 0.51% | 14599 | 1276万 | 24.99 | 24.99 | -965.06 | 134 | 昂立教育 | 2023-08-31 四 | 8.85 | 8.89 | 8.76 | 8.87 | 8.70 | -1.46% | 0.57% | 16453 | 1441万 | 25.1 | 25.1 | -969.49 | 135 | 昂立教育 | 2023-08-30 三 | 8.86 | 8.77 | 8.89 | 8.97 | 8.80 | 1.37% | 0.81% | 23149 | 2059万 | 25.47 | 25.47 | -983.87 | 136 | 昂立教育 | 2023-08-29 二 | 8.62 | 8.65 | 8.77 | 8.83 | 8.60 | 1.39% | 0.86% | 24517 | 2144万 | 25.13 | 25.13 | -970.59 | 137 | 昂立教育 | 2023-08-28 一 | 8.90 | 8.37 | 8.65 | 8.95 | 8.53 | 3.35% | 1.84% | 52614 | 4589万 | 24.79 | 24.79 | -957.31 | 138 | 昂立教育 | 2023-08-25 五 | 8.67 | 8.67 | 8.37 | 8.67 | 8.36 | -3.46% | 0.76% | 21735 | 1839万 | 23.98 | 23.98 | -926.32 | 139 | 昂立教育 | 2023-08-23 三 | 8.70 | 8.70 | 8.65 | 8.80 | 8.55 | -0.57% | 1.01% | 29002 | 2519万 | 24.79 | 24.79 | -957.31 | 140 | 昂立教育 | 2023-08-22 二 | 8.63 | 8.52 | 8.70 | 8.73 | 8.45 | 2.11% | 1.19% | 34184 | 2933万 | 24.93 | 24.93 | -962.85 |
|
行情刷新 | 流通股东
|