| 股票名称 | 代码 600663 | 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 | 陆家嘴 | 2024-04-19 五 | 8.32 | 8.34 | 8.27 | 8.44 | 8.26 | -0.84% | 0.15% | 42926 | 3585万 | 242.6 | 398.03 | 36.4 | 2 | 陆家嘴 | 2024-04-18 四 | 8.28 | 8.34 | 8.34 | 8.44 | 8.22 | 0.00% | 0.13% | 38137 | 3177万 | 244.65 | 401.4 | 36.71 | 3 | 陆家嘴 | 2024-04-17 三 | 8.20 | 8.21 | 8.34 | 8.43 | 8.20 | 1.58% | 0.21% | 60793 | 5059万 | 244.65 | 401.4 | 36.71 | 4 | 陆家嘴 | 2024-04-16 二 | 8.25 | 8.29 | 8.21 | 8.39 | 8.13 | -0.97% | 0.21% | 62556 | 5178万 | 240.84 | 395.14 | 36.14 | 5 | 陆家嘴 | 2024-04-15 一 | 8.24 | 8.26 | 8.29 | 8.43 | 8.09 | 0.36% | 0.16% | 47458 | 3935万 | 243.18 | 398.99 | 36.49 | 6 | 陆家嘴 | 2024-04-12 五 | 8.44 | 8.43 | 8.26 | 8.46 | 8.24 | -2.02% | 0.12% | 34335 | 2861万 | 242.3 | 397.55 | 36.36 | 7 | 陆家嘴 | 2024-04-11 四 | 8.33 | 8.37 | 8.43 | 8.52 | 8.33 | 0.72% | 0.11% | 32662 | 2761万 | 247.29 | 405.73 | 37.11 | 8 | 陆家嘴 | 2024-04-10 三 | 8.44 | 8.43 | 8.37 | 8.48 | 8.32 | -0.71% | 0.16% | 45633 | 3835万 | 245.53 | 402.84 | 36.84 | 9 | 陆家嘴 | 2024-04-09 二 | 8.56 | 8.52 | 8.43 | 8.56 | 8.41 | -1.06% | 0.12% | 34212 | 2895万 | 247.29 | 405.73 | 37.11 | 10 | 陆家嘴 | 2024-04-08 一 | 8.65 | 8.59 | 8.52 | 8.76 | 8.51 | -0.81% | 0.19% | 55750 | 4815万 | 249.93 | 410.06 | 37.5 | 11 | 陆家嘴 | 2024-04-03 三 | 8.59 | 8.61 | 8.59 | 8.66 | 8.56 | -0.23% | 0.12% | 36330 | 3129万 | 251.98 | 413.43 | 37.81 | 12 | 陆家嘴 | 2024-04-02 二 | 8.69 | 8.69 | 8.61 | 8.71 | 8.58 | -0.92% | 0.13% | 37220 | 3216万 | 252.57 | 414.39 | 37.9 | 13 | 陆家嘴 | 2024-04-01 一 | 8.49 | 8.53 | 8.69 | 8.70 | 8.49 | 1.88% | 0.18% | 53237 | 4603万 | 254.92 | 418.24 | 38.25 | 14 | 陆家嘴 | 2024-03-29 五 | 8.44 | 8.52 | 8.53 | 8.57 | 8.44 | 0.12% | 0.12% | 34513 | 2934万 | 250.22 | 410.54 | 37.55 | 15 | 陆家嘴 | 2024-03-28 四 | 8.36 | 8.45 | 8.52 | 8.60 | 8.36 | 0.83% | 0.15% | 43590 | 3715万 | 249.93 | 410.06 | 37.5 | 16 | 陆家嘴 | 2024-03-27 三 | 8.56 | 8.58 | 8.45 | 8.58 | 8.42 | -1.52% | 0.15% | 44681 | 3805万 | 247.88 | 406.69 | 37.2 | 17 | 陆家嘴 | 2024-03-26 二 | 8.45 | 8.52 | 8.58 | 8.61 | 8.45 | 0.70% | 0.17% | 48768 | 4173万 | 251.69 | 412.95 | 37.77 | 18 | 陆家嘴 | 2024-03-25 一 | 8.50 | 8.48 | 8.52 | 8.63 | 8.40 | 0.47% | 0.16% | 46405 | 3957万 | 249.93 | 410.06 | 37.5 | 19 | 陆家嘴 | 2024-03-22 五 | 8.65 | 8.62 | 8.48 | 8.66 | 8.41 | -1.62% | 0.21% | 61020 | 5185万 | 248.76 | 408.14 | 37.33 | 20 | 陆家嘴 | 2024-03-21 四 | 8.61 | 8.64 | 8.62 | 8.71 | 8.60 | -0.23% | 0.15% | 44984 | 3885万 | 252.86 | 414.87 | 37.94 | 21 | 陆家嘴 | 2024-03-20 三 | 8.63 | 8.61 | 8.64 | 8.74 | 8.58 | 0.35% | 0.19% | 54880 | 4743万 | 253.45 | 415.84 | 38.03 | 22 | 陆家嘴 | 2024-03-19 二 | 8.68 | 8.72 | 8.61 | 8.74 | 8.60 | -1.26% | 0.17% | 49714 | 4299万 | 252.57 | 414.39 | 54.29 | 23 | 陆家嘴 | 2024-03-18 一 | 8.71 | 8.75 | 8.72 | 8.76 | 8.64 | -0.34% | 0.16% | 46921 | 4071万 | 255.8 | 419.69 | 54.98 | 24 | 陆家嘴 | 2024-03-15 五 | 8.68 | 8.70 | 8.75 | 8.76 | 8.63 | 0.57% | 0.13% | 39345 | 3421万 | 256.68 | 421.13 | 55.17 | 25 | 陆家嘴 | 2024-03-14 四 | 8.79 | 8.79 | 8.70 | 8.81 | 8.66 | -1.02% | 0.14% | 40755 | 3560万 | 255.21 | 418.73 | 54.86 | 26 | 陆家嘴 | 2024-03-08 五 | 8.67 | 8.69 | 8.67 | 8.75 | 8.56 | -0.23% | 0.16% | 48308 | 4175万 | 254.33 | 417.28 | 54.67 | 27 | 陆家嘴 | 2024-03-07 四 | 8.83 | 8.80 | 8.69 | 8.85 | 8.68 | -1.25% | 0.15% | 44559 | 3906万 | 254.92 | 418.24 | 54.79 | 28 | 陆家嘴 | 2024-03-06 三 | 8.87 | 8.87 | 8.80 | 8.93 | 8.68 | -0.79% | 0.16% | 46893 | 4128万 | 258.14 | 423.54 | 55.49 | 29 | 陆家嘴 | 2024-03-05 二 | 8.91 | 8.92 | 8.87 | 8.92 | 8.73 | -0.56% | 0.25% | 73128 | 6448万 | 260.2 | 426.91 | 55.93 | 30 | 陆家嘴 | 2024-03-04 一 | 9.03 | 9.14 | 8.92 | 9.16 | 8.89 | -2.41% | 0.32% | 93562 | 8399万 | 261.66 | 429.31 | 56.24 | 31 | 陆家嘴 | 2024-03-01 五 | 9.09 | 9.16 | 9.14 | 9.24 | 9.08 | -0.22% | 0.22% | 65791 | 6010万 | 268.12 | 439.9 | 57.63 | 32 | 陆家嘴 | 2024-02-29 四 | 8.97 | 9.07 | 9.16 | 9.17 | 8.93 | 0.99% | 0.28% | 82948 | 7547万 | 268.71 | 440.86 | 57.76 | 33 | 陆家嘴 | 2024-02-28 三 | 9.12 | 9.12 | 9.07 | 9.30 | 9.04 | -0.55% | 0.36% | 105474 | 9669万 | 266.06 | 436.53 | 57.19 | 34 | 陆家嘴 | 2024-02-27 二 | 9.00 | 9.01 | 9.12 | 9.15 | 8.96 | 1.22% | 0.24% | 68996 | 6260万 | 267.53 | 438.94 | 57.5 | 35 | 陆家嘴 | 2024-02-26 一 | 9.21 | 9.11 | 9.01 | 9.21 | 8.98 | -1.10% | 0.31% | 90128 | 8158万 | 264.3 | 433.65 | 56.81 | 36 | 陆家嘴 | 2024-02-23 五 | 9.04 | 9.06 | 9.11 | 9.18 | 9.01 | 0.55% | 0.31% | 90369 | 8224万 | 267.24 | 438.46 | 57.44 | 37 | 陆家嘴 | 2024-02-22 四 | 8.96 | 9.06 | 9.06 | 9.12 | 8.96 | 0.00% | 0.23% | 68019 | 6145万 | 265.77 | 436.05 | 57.13 | 38 | 陆家嘴 | 2024-02-21 三 | 9.06 | 9.13 | 9.06 | 9.29 | 8.92 | -0.77% | 0.33% | 96096 | 8751万 | 265.77 | 436.05 | 57.13 | 39 | 陆家嘴 | 2024-02-20 二 | 9.11 | 9.11 | 9.13 | 9.22 | 8.89 | 0.22% | 0.33% | 96452 | 8717万 | 267.83 | 439.42 | 57.57 | 40 | 陆家嘴 | 2024-02-19 一 | 9.48 | 9.23 | 9.11 | 9.48 | 8.83 | -1.30% | 0.59% | 173537 | 15606万 | 267.24 | 438.46 | 57.44 | 41 | 陆家嘴 | 2024-02-08 四 | 9.05 | 9.16 | 9.23 | 9.68 | 9.05 | 0.76% | 0.66% | 192821 | 18146万 | 270.76 | 444.23 | 58.2 | 42 | 陆家嘴 | 2024-02-07 三 | 8.69 | 8.65 | 9.16 | 9.16 | 8.58 | 5.90% | 0.70% | 204682 | 18233万 | 268.71 | 440.86 | 57.76 | 43 | 陆家嘴 | 2024-02-06 二 | 8.04 | 8.05 | 8.65 | 8.70 | 7.82 | 7.45% | 0.54% | 157846 | 13083万 | 253.74 | 416.32 | 54.54 | 44 | 陆家嘴 | 2024-02-05 一 | 8.26 | 8.35 | 8.05 | 8.38 | 7.70 | -3.59% | 0.71% | 208149 | 16650万 | 236.14 | 387.44 | 50.76 | 45 | 陆家嘴 | 2024-02-02 五 | 8.61 | 8.57 | 8.35 | 8.84 | 8.09 | -2.57% | 0.66% | 194860 | 16564万 | 244.94 | 401.88 | 52.65 | 46 | 陆家嘴 | 2024-02-01 四 | 8.96 | 9.05 | 8.57 | 9.12 | 8.51 | -5.30% | 0.82% | 239823 | 20858万 | 251.4 | 412.47 | 54.04 | 47 | 陆家嘴 | 2024-01-31 三 | 9.17 | 9.01 | 9.05 | 9.55 | 8.90 | 0.44% | 0.91% | 266657 | 24508万 | 265.48 | 435.57 | 57.06 | 48 | 陆家嘴 | 2024-01-30 二 | 9.11 | 9.32 | 9.01 | 9.56 | 9.01 | -3.33% | 0.80% | 234031 | 21781万 | 264.3 | 433.65 | 56.81 | 49 | 陆家嘴 | 2024-01-29 一 | 9.41 | 9.51 | 9.32 | 9.85 | 9.25 | -2.00% | 1.06% | 309482 | 29352万 | 273.4 | 448.57 | 58.77 | 50 | 陆家嘴 | 2024-01-26 五 | 9.90 | 9.71 | 9.51 | 10.36 | 9.42 | -2.06% | 1.47% | 430854 | 41962万 | 278.97 | 457.71 | 59.96 | 51 | 陆家嘴 | 2024-01-25 四 | 9.00 | 8.83 | 9.71 | 9.71 | 8.87 | 9.97% | 1.25% | 368036 | 34375万 | 284.84 | 467.34 | 61.22 | 52 | 陆家嘴 | 2024-01-24 三 | 8.10 | 8.03 | 8.83 | 8.83 | 8.05 | 9.96% | 0.83% | 242352 | 20792万 | 259.02 | 424.98 | 55.68 | 53 | 陆家嘴 | 2024-01-23 二 | 7.73 | 7.78 | 8.03 | 8.12 | 7.70 | 3.21% | 0.27% | 78817 | 6223万 | 235.56 | 386.48 | 50.63 | 54 | 陆家嘴 | 2024-01-22 一 | 8.18 | 8.19 | 7.78 | 8.26 | 7.71 | -5.01% | 0.23% | 66522 | 5329万 | 228.22 | 374.45 | 49.06 | 55 | 陆家嘴 | 2024-01-19 五 | 8.10 | 8.15 | 8.19 | 8.23 | 8.07 | 0.49% | 0.13% | 37761 | 3088万 | 240.25 | 394.18 | 51.64 | 56 | 陆家嘴 | 2024-01-18 四 | 8.27 | 8.31 | 8.15 | 8.30 | 7.93 | -1.93% | 0.22% | 64557 | 5216万 | 239.08 | 392.25 | 51.39 | 57 | 陆家嘴 | 2024-01-17 三 | 8.41 | 8.48 | 8.31 | 8.46 | 8.26 | -2.00% | 0.10% | 29700 | 2486万 | 243.77 | 399.95 | 52.4 | 58 | 陆家嘴 | 2024-01-16 二 | 8.62 | 8.61 | 8.48 | 8.64 | 8.34 | -1.51% | 0.19% | 55091 | 4657万 | 248.76 | 408.14 | 53.47 | 59 | 陆家嘴 | 2024-01-15 一 | 8.50 | 8.59 | 8.61 | 8.64 | 8.46 | 0.23% | 0.22% | 63905 | 5468万 | 252.57 | 414.39 | 54.29 | 60 | 陆家嘴 | 2024-01-12 五 | 8.61 | 8.64 | 8.59 | 8.65 | 8.52 | -0.58% | 0.18% | 53558 | 4597万 | 251.98 | 413.43 | 54.16 | 61 | 陆家嘴 | 2024-01-11 四 | 8.63 | 8.65 | 8.64 | 8.65 | 8.54 | -0.12% | 0.15% | 44238 | 3803万 | 253.45 | 415.84 | 54.48 | 62 | 陆家嘴 | 2024-01-10 三 | 8.58 | 8.66 | 8.65 | 8.70 | 8.56 | -0.12% | 0.11% | 31487 | 2713万 | 253.74 | 416.32 | 54.54 | 63 | 陆家嘴 | 2024-01-09 二 | 8.63 | 8.66 | 8.66 | 8.70 | 8.48 | 0.00% | 0.17% | 49825 | 4284万 | 254.04 | 416.8 | 54.6 | 64 | 陆家嘴 | 2024-01-08 一 | 8.83 | 8.87 | 8.66 | 8.83 | 8.57 | -2.37% | 0.25% | 72639 | 6273万 | 254.04 | 416.8 | 54.6 | 65 | 陆家嘴 | 2024-01-05 五 | 8.85 | 8.86 | 8.87 | 8.88 | 8.73 | 0.11% | 0.20% | 58145 | 5122万 | 260.2 | 426.91 | 55.93 | 66 | 陆家嘴 | 2024-01-04 四 | 8.84 | 8.86 | 8.86 | 8.88 | 8.67 | 0.00% | 0.20% | 58419 | 5131万 | 259.9 | 426.43 | 55.86 | 67 | 陆家嘴 | 2024-01-03 三 | 8.80 | 8.78 | 8.86 | 8.89 | 8.75 | 0.91% | 0.16% | 47770 | 4230万 | 259.9 | 426.43 | 55.86 | 68 | 陆家嘴 | 2024-01-02 二 | 8.70 | 8.75 | 8.78 | 8.82 | 8.65 | 0.34% | 0.21% | 62513 | 5469万 | 257.56 | 422.58 | 55.36 | 69 | 陆家嘴 | 2023-12-29 五 | 8.91 | 8.90 | 8.75 | 8.92 | 8.71 | -1.69% | 0.23% | 68598 | 6030万 | 256.68 | 421.13 | 55.17 | 70 | 陆家嘴 | 2023-12-28 四 | 8.93 | 8.92 | 8.90 | 8.97 | 8.84 | -0.22% | 0.15% | 43073 | 3841万 | 261.08 | 428.35 | 56.12 | 71 | 陆家嘴 | 2023-12-27 三 | 8.90 | 8.91 | 8.92 | 8.99 | 8.85 | 0.11% | 0.14% | 41813 | 3733万 | 261.66 | 429.31 | 56.24 | 72 | 陆家嘴 | 2023-12-26 二 | 8.94 | 8.95 | 8.91 | 9.00 | 8.91 | -0.45% | 0.14% | 40190 | 3597万 | 261.37 | 428.83 | 56.18 | 73 | 陆家嘴 | 2023-12-25 一 | 8.89 | 8.87 | 8.95 | 9.01 | 8.82 | 0.90% | 0.20% | 58173 | 5202万 | 262.54 | 430.76 | 56.43 | 74 | 陆家嘴 | 2023-12-22 五 | 8.98 | 9.01 | 8.87 | 9.02 | 8.77 | -1.55% | 0.22% | 63948 | 5668万 | 260.2 | 426.91 | 55.93 | 75 | 陆家嘴 | 2023-12-21 四 | 8.95 | 8.99 | 9.01 | 9.08 | 8.91 | 0.22% | 0.18% | 51666 | 4648万 | 264.3 | 433.65 | 56.81 | 76 | 陆家嘴 | 2023-12-20 三 | 8.96 | 8.99 | 8.99 | 9.13 | 8.93 | 0.00% | 0.17% | 48989 | 4432万 | 263.72 | 432.68 | 56.68 | 77 | 陆家嘴 | 2023-12-19 二 | 8.98 | 9.00 | 8.99 | 9.05 | 8.93 | -0.11% | 0.17% | 49545 | 4457万 | 263.72 | 432.68 | 56.68 | 78 | 陆家嘴 | 2023-12-18 一 | 9.02 | 9.06 | 9.00 | 9.15 | 8.95 | -0.66% | 0.29% | 85768 | 7763万 | 264.01 | 433.16 | 56.75 | 79 | 陆家嘴 | 2023-12-15 五 | 9.08 | 9.05 | 9.06 | 9.22 | 9.06 | 0.11% | 0.26% | 75474 | 6896万 | 265.77 | 436.05 | 57.13 | 80 | 陆家嘴 | 2023-12-14 四 | 9.01 | 9.00 | 9.05 | 9.14 | 8.97 | 0.56% | 0.21% | 61660 | 5601万 | 265.48 | 435.57 | 57.06 | 81 | 陆家嘴 | 2023-12-13 三 | 9.03 | 9.07 | 9.00 | 9.07 | 8.97 | -0.77% | 0.17% | 48879 | 4408万 | 264.01 | 433.16 | 56.75 | 82 | 陆家嘴 | 2023-12-12 二 | 9.00 | 8.97 | 9.07 | 9.07 | 8.92 | 1.11% | 0.20% | 58401 | 5263万 | 266.06 | 436.53 | 57.19 | 83 | 陆家嘴 | 2023-12-11 一 | 8.85 | 8.91 | 8.97 | 9.02 | 8.73 | 0.67% | 0.29% | 84209 | 7451万 | 263.13 | 431.72 | 56.56 | 84 | 陆家嘴 | 2023-12-08 五 | 9.04 | 9.04 | 8.91 | 9.10 | 8.90 | -1.44% | 0.35% | 101403 | 9109万 | 261.37 | 428.83 | 56.18 | 85 | 陆家嘴 | 2023-12-07 四 | 9.06 | 9.02 | 9.04 | 9.07 | 8.96 | 0.22% | 0.19% | 57148 | 5157万 | 265.18 | 435.09 | 57 | 86 | 陆家嘴 | 2023-12-06 三 | 8.90 | 8.92 | 9.02 | 9.04 | 8.90 | 1.12% | 0.18% | 53236 | 4796万 | 264.6 | 434.13 | 56.87 | 87 | 陆家嘴 | 2023-12-05 二 | 8.99 | 9.00 | 8.92 | 9.04 | 8.92 | -0.89% | 0.15% | 44956 | 4046万 | 261.66 | 429.31 | 56.24 | 88 | 陆家嘴 | 2023-12-04 一 | 9.00 | 8.99 | 9.00 | 9.04 | 8.90 | 0.11% | 0.23% | 67764 | 6077万 | 264.01 | 433.16 | 56.75 | 89 | 陆家嘴 | 2023-12-01 五 | 9.00 | 8.98 | 8.99 | 9.04 | 8.95 | 0.11% | 0.17% | 48589 | 4372万 | 263.72 | 432.68 | 56.68 | 90 | 陆家嘴 | 2023-11-30 四 | 8.95 | 8.95 | 8.98 | 9.03 | 8.93 | 0.34% | 0.16% | 46441 | 4166万 | 263.42 | 432.2 | 56.62 | 91 | 陆家嘴 | 2023-11-29 三 | 9.00 | 9.01 | 8.95 | 9.05 | 8.95 | -0.67% | 0.19% | 56387 | 5081万 | 262.54 | 430.76 | 56.43 | 92 | 陆家嘴 | 2023-11-28 二 | 8.95 | 8.96 | 9.01 | 9.04 | 8.86 | 0.56% | 0.24% | 69934 | 6278万 | 264.3 | 433.65 | 56.81 | 93 | 陆家嘴 | 2023-11-24 五 | 8.93 | 8.93 | 8.99 | 9.08 | 8.92 | 0.67% | 0.25% | 74718 | 6730万 | 263.72 | 432.68 | 56.68 | 94 | 陆家嘴 | 2023-11-23 四 | 8.82 | 8.83 | 8.93 | 8.96 | 8.78 | 1.13% | 0.26% | 77072 | 6849万 | 261.96 | 429.79 | 56.31 | 95 | 陆家嘴 | 2023-11-22 三 | 8.82 | 8.82 | 8.83 | 8.95 | 8.80 | 0.11% | 0.22% | 63476 | 5637万 | 259.02 | 424.98 | 55.68 | 96 | 陆家嘴 | 2023-11-21 二 | 8.74 | 8.73 | 8.82 | 8.93 | 8.73 | 1.03% | 0.32% | 93898 | 8324万 | 258.73 | 424.5 | 55.61 | 97 | 陆家嘴 | 2023-11-20 一 | 8.70 | 8.69 | 8.73 | 8.77 | 8.57 | 0.46% | 0.24% | 71020 | 6169万 | 256.09 | 420.17 | 55.05 | 98 | 陆家嘴 | 2023-11-17 五 | 8.67 | 8.67 | 8.69 | 8.84 | 8.66 | 0.23% | 0.33% | 96405 | 8414万 | 254.92 | 418.24 | 54.79 | 99 | 陆家嘴 | 2023-11-16 四 | 8.60 | 8.67 | 8.67 | 8.75 | 8.50 | 0.00% | 0.40% | 118179 | 10193万 | 254.33 | 417.28 | 54.67 | 100 | 陆家嘴 | 2023-11-15 三 | 8.54 | 8.53 | 8.67 | 8.69 | 8.54 | 1.64% | 0.34% | 100159 | 8640万 | 254.33 | 417.28 | 54.67 | 101 | 陆家嘴 | 2023-11-14 二 | 8.28 | 8.31 | 8.53 | 8.57 | 8.25 | 2.65% | 0.55% | 161841 | 13667万 | 250.22 | 410.54 | 53.78 | 102 | 陆家嘴 | 2023-11-13 一 | 8.38 | 8.27 | 8.31 | 8.39 | 8.25 | 0.48% | 0.58% | 170436 | 14166万 | 243.77 | 399.95 | 52.4 | 103 | 陆家嘴 | 2023-11-10 五 | 8.77 | 8.88 | 8.27 | 8.88 | 8.20 | -6.87% | 0.78% | 229480 | 19264万 | 242.6 | 398.03 | 52.14 | 104 | 陆家嘴 | 2023-11-09 四 | 9.17 | 9.30 | 8.88 | 9.27 | 8.83 | -4.52% | 0.49% | 143572 | 12835万 | 260.49 | 427.39 | 55.99 | 105 | 陆家嘴 | 2023-11-08 三 | 9.36 | 9.37 | 9.30 | 9.45 | 9.28 | -0.75% | 0.14% | 42329 | 3960万 | 272.81 | 447.6 | 58.64 | 106 | 陆家嘴 | 2023-11-07 二 | 9.34 | 9.35 | 9.37 | 9.43 | 9.32 | 0.21% | 0.15% | 44659 | 4188万 | 274.87 | 450.97 | 59.08 | 107 | 陆家嘴 | 2023-11-06 一 | 9.23 | 9.21 | 9.35 | 9.38 | 9.23 | 1.52% | 0.18% | 51973 | 4850万 | 274.28 | 450.01 | 58.95 | 108 | 陆家嘴 | 2023-11-03 五 | 9.21 | 9.23 | 9.21 | 9.29 | 9.19 | -0.22% | 0.13% | 37484 | 3465万 | 270.17 | 443.27 | 58.07 | 109 | 陆家嘴 | 2023-11-02 四 | 9.18 | 9.27 | 9.23 | 9.29 | 9.16 | -0.43% | 0.13% | 38543 | 3562万 | 270.76 | 444.23 | 58.2 | 110 | 陆家嘴 | 2023-11-01 三 | 9.20 | 9.16 | 9.27 | 9.28 | 9.14 | 1.20% | 0.21% | 62388 | 5756万 | 271.93 | 446.16 | 58.45 | 111 | 陆家嘴 | 2023-10-31 二 | 9.09 | 9.09 | 9.16 | 9.18 | 9.04 | 0.77% | 0.18% | 53209 | 4855万 | 268.71 | 440.86 | 57.76 | 112 | 陆家嘴 | 2023-10-30 一 | 9.29 | 9.15 | 9.09 | 9.29 | 9.09 | -0.66% | 0.24% | 70060 | 6408万 | 266.65 | 437.5 | 57.32 | 113 | 陆家嘴 | 2023-10-27 五 | 9.07 | 9.07 | 9.15 | 9.19 | 9.05 | 0.88% | 0.11% | 33304 | 3044万 | 268.41 | 440.38 | 57.69 | 114 | 陆家嘴 | 2023-10-26 四 | 9.05 | 9.08 | 9.07 | 9.10 | 9.00 | -0.11% | 0.11% | 33114 | 3000万 | 266.06 | 436.53 | 62.72 | 115 | 陆家嘴 | 2023-10-25 三 | 9.03 | 8.98 | 9.08 | 9.17 | 9.03 | 1.11% | 0.16% | 48327 | 4402万 | 266.36 | 437.01 | 62.78 | 116 | 陆家嘴 | 2023-10-24 二 | 8.76 | 8.75 | 8.98 | 8.99 | 8.75 | 2.63% | 0.18% | 51865 | 4615万 | 263.42 | 432.2 | 62.09 | 117 | 陆家嘴 | 2023-10-23 一 | 8.99 | 9.05 | 8.75 | 9.03 | 8.70 | -3.31% | 0.25% | 73173 | 6475万 | 256.68 | 421.13 | 60.5 | 118 | 陆家嘴 | 2023-10-20 五 | 9.07 | 9.10 | 9.05 | 9.10 | 8.97 | -0.55% | 0.14% | 42270 | 3818万 | 265.48 | 435.57 | 62.58 | 119 | 陆家嘴 | 2023-10-19 四 | 9.05 | 9.05 | 9.10 | 9.14 | 9.00 | 0.55% | 0.18% | 53724 | 4879万 | 266.94 | 437.98 | 62.92 | 120 | 陆家嘴 | 2023-10-18 三 | 9.16 | 9.18 | 9.05 | 9.21 | 9.03 | -1.42% | 0.11% | 33088 | 3011万 | 265.48 | 435.57 | 62.58 | 121 | 陆家嘴 | 2023-10-17 二 | 9.15 | 9.15 | 9.18 | 9.23 | 9.06 | 0.33% | 0.13% | 37493 | 3436万 | 269.29 | 441.83 | 63.48 | 122 | 陆家嘴 | 2023-10-16 一 | 9.25 | 9.25 | 9.15 | 9.27 | 9.10 | -1.08% | 0.12% | 36130 | 3311万 | 268.41 | 440.38 | 63.27 | 123 | 陆家嘴 | 2023-10-13 五 | 9.30 | 9.31 | 9.25 | 9.32 | 9.22 | -0.64% | 0.09% | 27660 | 2558万 | 271.35 | 445.2 | 63.96 | 124 | 陆家嘴 | 2023-10-12 四 | 9.36 | 9.32 | 9.31 | 9.40 | 9.30 | -0.11% | 0.16% | 45774 | 4270万 | 273.11 | 448.08 | 64.38 | 125 | 陆家嘴 | 2023-10-11 三 | 9.38 | 9.36 | 9.32 | 9.43 | 9.31 | -0.43% | 0.14% | 41659 | 3897万 | 273.4 | 448.57 | 64.44 | 126 | 陆家嘴 | 2023-10-10 二 | 9.41 | 9.45 | 9.36 | 9.53 | 9.36 | -0.95% | 0.15% | 42954 | 4047万 | 274.57 | 450.49 | 64.72 | 127 | 陆家嘴 | 2023-10-09 一 | 9.60 | 9.58 | 9.45 | 9.61 | 9.45 | -1.36% | 0.16% | 47566 | 4517万 | 277.21 | 454.82 | 65.34 | 128 | 陆家嘴 | 2023-09-28 四 | 9.57 | 9.56 | 9.58 | 9.64 | 9.56 | 0.21% | 0.11% | 32059 | 3077万 | 281.03 | 461.08 | 66.24 | 129 | 陆家嘴 | 2023-09-27 三 | 9.66 | 9.69 | 9.56 | 9.72 | 9.55 | -1.34% | 0.19% | 56519 | 5437万 | 280.44 | 460.12 | 66.1 | 130 | 陆家嘴 | 2023-09-26 二 | 9.67 | 9.71 | 9.69 | 9.79 | 9.66 | -0.21% | 0.11% | 33731 | 3269万 | 284.25 | 466.37 | 67 | 131 | 陆家嘴 | 2023-09-25 一 | 9.84 | 9.88 | 9.71 | 9.85 | 9.69 | -1.72% | 0.18% | 51794 | 5038万 | 284.84 | 467.34 | 67.14 | 132 | 陆家嘴 | 2023-09-22 五 | 9.77 | 9.81 | 9.88 | 9.88 | 9.77 | 0.71% | 0.15% | 44164 | 4343万 | 289.83 | 475.52 | 68.32 | 133 | 陆家嘴 | 2023-09-21 四 | 9.85 | 9.87 | 9.81 | 9.90 | 9.80 | -0.61% | 0.12% | 36412 | 3583万 | 287.77 | 472.15 | 67.83 | 134 | 陆家嘴 | 2023-09-20 三 | 9.80 | 9.83 | 9.87 | 9.91 | 9.77 | 0.41% | 0.14% | 40844 | 4029万 | 289.53 | 475.04 | 68.25 | 135 | 陆家嘴 | 2023-09-19 二 | 9.85 | 9.85 | 9.83 | 9.87 | 9.78 | -0.20% | 0.14% | 42221 | 4147万 | 288.36 | 473.11 | 67.97 | 136 | 陆家嘴 | 2023-09-18 一 | 9.88 | 9.88 | 9.85 | 9.89 | 9.71 | -0.30% | 0.25% | 73318 | 7170万 | 288.95 | 474.07 | 68.11 | 137 | 陆家嘴 | 2023-09-15 五 | 9.83 | 9.78 | 9.88 | 9.94 | 9.79 | 1.02% | 0.21% | 61370 | 6062万 | 289.83 | 475.52 | 68.32 | 138 | 陆家嘴 | 2023-09-14 四 | 9.78 | 9.78 | 9.78 | 9.85 | 9.73 | 0.00% | 0.13% | 37597 | 3687万 | 286.89 | 470.7 | 67.63 | 139 | 陆家嘴 | 2023-09-13 三 | 9.84 | 9.84 | 9.78 | 9.91 | 9.76 | -0.61% | 0.19% | 57064 | 5610万 | 286.89 | 470.7 | 67.63 | 140 | 陆家嘴 | 2023-09-12 二 | 9.87 | 9.86 | 9.84 | 9.93 | 9.80 | -0.20% | 0.26% | 74818 | 7372万 | 288.65 | 473.59 | 68.04 | 141 | 陆家嘴 | 2023-09-11 一 | 10.08 | 10.01 | 9.86 | 10.08 | 9.82 | -1.50% | 0.32% | 93749 | 9268万 | 289.24 | 474.56 | 68.18 | 142 | 陆家嘴 | 2023-09-08 五 | 9.87 | 9.87 | 10.01 | 10.08 | 9.74 | 1.42% | 0.34% | 99193 | 9824万 | 293.64 | 481.77 | 69.22 | 143 | 陆家嘴 | 2023-09-07 四 | 9.92 | 9.87 | 9.87 | 10.16 | 9.85 | 0.00% | 0.43% | 124849 | 12481万 | 289.53 | 475.04 | 68.25 | 144 | 陆家嘴 | 2023-09-06 三 | 9.75 | 9.74 | 9.87 | 9.90 | 9.65 | 1.33% | 0.29% | 86315 | 8445万 | 289.53 | 475.04 | 68.25 | 145 | 陆家嘴 | 2023-09-05 二 | 10.00 | 10.05 | 9.74 | 10.03 | 9.72 | -3.08% | 0.41% | 121184 | 11875万 | 285.72 | 468.78 | 67.35 | 146 | 陆家嘴 | 2023-09-04 一 | 10.25 | 10.00 | 10.05 | 10.25 | 10.01 | 0.50% | 0.30% | 89035 | 8990万 | 294.81 | 483.7 | 69.49 | 147 | 陆家嘴 | 2023-09-01 五 | 10.11 | 9.99 | 10.00 | 10.12 | 9.98 | 0.10% | 0.20% | 59765 | 5994万 | 293.35 | 481.29 | 69.15 | 148 | 陆家嘴 | 2023-08-31 四 | 10.41 | 10.44 | 9.99 | 10.51 | 9.98 | -4.31% | 0.32% | 93425 | 9458万 | 293.05 | 480.81 | 69.08 | 149 | 陆家嘴 | 2023-08-30 三 | 10.55 | 10.56 | 10.44 | 10.66 | 10.39 | -1.14% | 0.23% | 66414 | 6972万 | 306.25 | 502.47 | 72.19 | 150 | 陆家嘴 | 2023-08-29 二 | 10.39 | 10.46 | 10.56 | 10.58 | 10.27 | 0.96% | 0.38% | 112719 | 11764万 | 309.77 | 508.25 | 73.02 | 151 | 陆家嘴 | 2023-08-28 一 | 10.88 | 10.07 | 10.46 | 10.88 | 10.31 | 3.87% | 0.42% | 123546 | 12986万 | 306.84 | 503.43 | 72.33 | 152 | 陆家嘴 | 2023-08-25 五 | 10.14 | 10.05 | 10.07 | 10.19 | 10.02 | 0.20% | 0.20% | 59692 | 6023万 | 295.4 | 484.66 | 69.63 | 153 | 陆家嘴 | 2023-08-23 三 | 10.22 | 10.19 | 10.08 | 10.23 | 10.08 | -1.08% | 0.13% | 38155 | 3872万 | 295.69 | 485.14 | 69.7 | 154 | 陆家嘴 | 2023-08-22 二 | 10.19 | 10.17 | 10.19 | 10.28 | 10.11 | 0.20% | 0.14% | 41459 | 4216万 | 298.92 | 490.44 | 70.46 |
|
行情刷新 | 流通股东
|