| 股票名称 | 代码 600720 | 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 | 中交设计 | 2024-04-29 一 | 11.65 | 11.83 | 11.47 | 11.66 | 11.26 | -3.04% | 6.49% | 503815 | 57655万 | 89.03 | 236.48 | 13.39 | 2 | 中交设计 | 2024-04-26 五 | 11.38 | 11.51 | 11.83 | 12.25 | 11.31 | 2.78% | 10.27% | 797496 | 94320万 | 91.82 | 243.9 | 13.81 | 3 | 中交设计 | 2024-04-25 四 | 11.60 | 11.54 | 11.51 | 11.83 | 11.42 | -0.26% | 5.71% | 443073 | 51450万 | 89.34 | 237.3 | 13.44 | 4 | 中交设计 | 2024-04-24 三 | 11.33 | 11.50 | 11.54 | 11.86 | 11.28 | 0.35% | 7.54% | 585185 | 67990万 | 89.57 | 237.92 | 13.47 | 5 | 中交设计 | 2024-04-23 二 | 11.73 | 12.11 | 11.50 | 12.03 | 11.44 | -5.04% | 8.67% | 672577 | 78891万 | 89.26 | 237.1 | 13.43 | 6 | 中交设计 | 2024-04-22 一 | 11.88 | 11.95 | 12.11 | 12.49 | 11.29 | 1.34% | 10.85% | 842518 | 100577万 | 93.99 | 249.67 | 14.14 | 7 | 中交设计 | 2024-04-19 五 | 11.05 | 11.13 | 11.95 | 12.24 | 11.02 | 7.37% | 11.06% | 858291 | 100026万 | 92.75 | 246.37 | 13.95 | 8 | 中交设计 | 2024-04-18 四 | 10.98 | 11.27 | 11.13 | 11.88 | 10.88 | -1.24% | 9.16% | 710637 | 80034万 | 86.39 | 229.47 | 12.99 | 9 | 中交设计 | 2024-04-17 三 | 10.30 | 10.66 | 11.27 | 11.48 | 10.21 | 5.72% | 7.71% | 598289 | 65361万 | 87.47 | 232.35 | 13.16 | 10 | 中交设计 | 2024-04-16 二 | 10.15 | 10.03 | 10.66 | 11.03 | 10.03 | 6.28% | 5.76% | 447125 | 47124万 | 82.74 | 219.78 | 12.44 | 11 | 中交设计 | 2024-04-15 一 | 9.81 | 9.82 | 10.03 | 10.14 | 9.64 | 2.14% | 1.57% | 121817 | 12152万 | 77.85 | 206.79 | 11.71 | 12 | 中交设计 | 2024-04-12 五 | 9.91 | 9.89 | 9.82 | 10.00 | 9.80 | -0.71% | 0.51% | 39649 | 3925万 | 76.22 | 202.46 | 11.46 | 13 | 中交设计 | 2024-04-11 四 | 9.65 | 9.70 | 9.89 | 10.01 | 9.56 | 1.96% | 0.77% | 59913 | 5913万 | 76.76 | 203.9 | 11.55 | 14 | 中交设计 | 2024-04-10 三 | 9.82 | 9.87 | 9.70 | 9.88 | 9.58 | -1.72% | 0.82% | 63618 | 6195万 | 75.29 | 199.99 | 11.32 | 15 | 中交设计 | 2024-04-09 二 | 9.86 | 9.86 | 9.87 | 9.97 | 9.83 | 0.10% | 0.66% | 51557 | 5103万 | 76.61 | 203.49 | 11.52 | 16 | 中交设计 | 2024-04-08 一 | 9.99 | 9.99 | 9.86 | 10.01 | 9.86 | -1.30% | 0.85% | 66354 | 6589万 | 76.53 | 203.28 | 11.51 | 17 | 中交设计 | 2024-04-03 三 | 10.05 | 10.07 | 9.99 | 10.09 | 9.88 | -0.79% | 0.85% | 66228 | 6616万 | 77.54 | 205.96 | 11.66 | 18 | 中交设计 | 2024-04-02 二 | 10.03 | 10.14 | 10.07 | 10.18 | 9.98 | -0.69% | 1.02% | 79513 | 7996万 | 78.16 | 207.61 | 11.76 | 19 | 中交设计 | 2024-04-01 一 | 9.85 | 9.76 | 10.14 | 10.15 | 9.79 | 3.89% | 2.00% | 155227 | 15500万 | 78.7 | 209.06 | 11.84 | 20 | 中交设计 | 2024-03-29 五 | 9.50 | 9.47 | 9.76 | 9.80 | 9.49 | 3.06% | 1.39% | 107969 | 10407万 | 75.75 | 201.22 | 11.39 | 21 | 中交设计 | 2024-03-28 四 | 9.13 | 9.22 | 9.47 | 9.52 | 9.13 | 2.71% | 1.62% | 125416 | 11810万 | 73.5 | 195.24 | 11.06 | 22 | 中交设计 | 2024-03-27 三 | 9.67 | 9.88 | 9.22 | 9.72 | 9.18 | -6.68% | 1.84% | 142612 | 13422万 | 71.56 | 190.09 | 10.76 | 23 | 中交设计 | 2024-03-26 二 | 9.78 | 9.81 | 9.88 | 9.90 | 9.72 | 0.71% | 0.66% | 51103 | 5009万 | 76.68 | 203.7 | 11.53 | 24 | 中交设计 | 2024-03-25 一 | 9.80 | 9.83 | 9.81 | 9.99 | 9.72 | -0.20% | 0.83% | 64675 | 6386万 | 76.14 | 202.25 | 11.45 | 25 | 中交设计 | 2024-03-22 五 | 9.92 | 9.96 | 9.83 | 9.99 | 9.82 | -1.31% | 0.71% | 55454 | 5485万 | 76.3 | 202.67 | 11.48 | 26 | 中交设计 | 2024-03-21 四 | 10.03 | 9.98 | 9.96 | 10.06 | 9.92 | -0.20% | 0.47% | 36305 | 3619万 | 77.31 | 205.35 | 11.63 | 27 | 中交设计 | 2024-03-20 三 | 9.90 | 10.00 | 9.98 | 10.03 | 9.90 | -0.20% | 0.71% | 55411 | 5526万 | 77.46 | 205.76 | 11.65 | 28 | 中交设计 | 2024-03-19 二 | 10.15 | 10.08 | 10.00 | 10.19 | 10.00 | -0.79% | 0.88% | 68042 | 6849万 | 77.62 | 206.17 | 11.67 | 29 | 中交设计 | 2024-03-18 一 | 9.95 | 9.98 | 10.08 | 10.08 | 9.91 | 1.00% | 0.99% | 76574 | 7651万 | 78.24 | 207.82 | 11.77 | 30 | 中交设计 | 2024-03-15 五 | 9.89 | 9.94 | 9.98 | 9.98 | 9.84 | 0.40% | 0.93% | 72387 | 7194万 | 77.46 | 205.76 | 11.65 | 31 | 中交设计 | 2024-03-14 四 | 9.89 | 9.87 | 9.94 | 9.96 | 9.85 | 0.71% | 0.74% | 57692 | 5725万 | 77.15 | 204.93 | 11.6 | 32 | 中交设计 | 2024-03-08 五 | 9.70 | 9.68 | 9.82 | 9.83 | 9.62 | 1.45% | 0.60% | 46490 | 4529万 | 76.22 | 202.46 | 44.08 | 33 | 中交设计 | 2024-03-07 四 | 9.61 | 9.65 | 9.68 | 9.85 | 9.61 | 0.31% | 0.85% | 65627 | 6398万 | 75.13 | 199.57 | 43.45 | 34 | 中交设计 | 2024-03-06 三 | 9.62 | 9.64 | 9.65 | 9.70 | 9.54 | 0.10% | 0.59% | 45788 | 4409万 | 74.9 | 198.95 | 43.32 | 35 | 中交设计 | 2024-03-05 二 | 9.70 | 9.68 | 9.64 | 9.73 | 9.61 | -0.41% | 0.75% | 58214 | 5619万 | 74.82 | 198.75 | 43.27 | 36 | 中交设计 | 2024-03-04 一 | 9.86 | 9.80 | 9.68 | 9.86 | 9.60 | -1.22% | 0.95% | 73348 | 7087万 | 75.13 | 199.57 | 43.45 | 37 | 中交设计 | 2024-03-01 五 | 9.90 | 9.78 | 9.80 | 9.90 | 9.72 | 0.20% | 0.75% | 58502 | 5730万 | 76.06 | 202.05 | 43.99 | 38 | 中交设计 | 2024-02-29 四 | 9.53 | 9.58 | 9.78 | 9.79 | 9.48 | 2.09% | 0.96% | 74810 | 7260万 | 75.91 | 201.64 | 43.9 | 39 | 中交设计 | 2024-02-28 三 | 9.87 | 9.89 | 9.58 | 9.96 | 9.58 | -3.13% | 1.42% | 110287 | 10815万 | 74.36 | 197.51 | 43 | 40 | 中交设计 | 2024-02-27 二 | 9.55 | 9.55 | 9.89 | 9.91 | 9.45 | 3.56% | 1.47% | 113717 | 11085万 | 76.76 | 203.9 | 44.4 | 41 | 中交设计 | 2024-02-26 一 | 9.51 | 9.46 | 9.55 | 9.65 | 9.47 | 0.95% | 1.30% | 101170 | 9666万 | 74.12 | 196.89 | 42.87 | 42 | 中交设计 | 2024-02-23 五 | 9.54 | 9.54 | 9.46 | 9.55 | 9.37 | -0.84% | 0.99% | 76661 | 7221万 | 73.42 | 195.04 | 42.46 | 43 | 中交设计 | 2024-02-22 四 | 9.57 | 9.59 | 9.54 | 9.65 | 9.44 | -0.52% | 0.91% | 70603 | 6717万 | 74.05 | 196.69 | 42.82 | 44 | 中交设计 | 2024-02-21 三 | 9.47 | 9.55 | 9.59 | 9.79 | 9.40 | 0.42% | 1.12% | 87276 | 8431万 | 74.43 | 197.72 | 43.05 | 45 | 中交设计 | 2024-02-20 二 | 9.70 | 9.70 | 9.55 | 9.70 | 9.43 | -1.55% | 0.88% | 67925 | 6465万 | 74.12 | 196.89 | 42.87 | 46 | 中交设计 | 2024-02-19 一 | 9.50 | 9.49 | 9.70 | 9.83 | 9.50 | 2.21% | 1.76% | 136258 | 13205万 | 75.29 | 199.99 | 43.54 | 47 | 中交设计 | 2024-02-08 四 | 9.45 | 9.31 | 9.49 | 9.71 | 9.24 | 1.93% | 1.72% | 133472 | 12741万 | 73.66 | 195.66 | 42.6 | 48 | 中交设计 | 2024-02-07 三 | 9.10 | 9.10 | 9.31 | 9.39 | 9.01 | 2.31% | 2.01% | 156326 | 14432万 | 72.26 | 191.95 | 41.79 | 49 | 中交设计 | 2024-02-06 二 | 8.34 | 8.34 | 9.10 | 9.13 | 8.22 | 9.11% | 1.57% | 122224 | 10684万 | 70.63 | 187.62 | 40.85 | 50 | 中交设计 | 2024-02-05 一 | 8.70 | 8.78 | 8.34 | 8.71 | 8.16 | -5.01% | 1.54% | 119872 | 10114万 | 64.73 | 171.95 | 37.44 | 51 | 中交设计 | 2024-02-02 五 | 8.95 | 8.86 | 8.78 | 9.15 | 8.61 | -0.90% | 1.44% | 111382 | 9902万 | 68.15 | 181.02 | 39.41 | 52 | 中交设计 | 2024-02-01 四 | 9.05 | 9.11 | 8.86 | 9.11 | 8.82 | -2.74% | 1.30% | 100757 | 9023万 | 68.77 | 182.67 | 39.77 | 53 | 中交设计 | 2024-01-31 三 | 9.22 | 9.29 | 9.11 | 9.39 | 9.05 | -1.94% | 1.27% | 98596 | 9074万 | 70.71 | 187.82 | 40.89 | 54 | 中交设计 | 2024-01-30 二 | 9.45 | 9.63 | 9.29 | 9.72 | 9.26 | -3.53% | 2.15% | 167142 | 15831万 | 72.11 | 191.53 | 41.7 | 55 | 中交设计 | 2024-01-29 一 | 9.60 | 9.22 | 9.63 | 9.94 | 9.43 | 4.45% | 3.53% | 273977 | 26382万 | 74.74 | 198.54 | 43.23 | 56 | 中交设计 | 2024-01-26 五 | 9.21 | 9.10 | 9.22 | 9.52 | 9.13 | 1.32% | 1.85% | 143722 | 13391万 | 71.56 | 190.09 | 41.39 | 57 | 中交设计 | 2024-01-25 四 | 8.60 | 8.61 | 9.10 | 9.17 | 8.52 | 5.69% | 1.89% | 146442 | 13151万 | 70.63 | 187.62 | 40.85 | 58 | 中交设计 | 2024-01-24 三 | 8.30 | 8.26 | 8.61 | 8.62 | 8.14 | 4.24% | 1.00% | 77332 | 6486万 | 66.83 | 177.51 | 38.65 | 59 | 中交设计 | 2024-01-23 二 | 8.07 | 8.14 | 8.26 | 8.33 | 7.90 | 1.47% | 0.86% | 66396 | 5399万 | 64.11 | 170.3 | 37.08 | 60 | 中交设计 | 2024-01-22 一 | 8.59 | 8.59 | 8.14 | 8.63 | 8.00 | -5.24% | 1.26% | 97920 | 8113万 | 63.18 | 167.82 | 36.54 | 61 | 中交设计 | 2024-01-19 五 | 8.64 | 8.64 | 8.59 | 8.70 | 8.52 | -0.58% | 0.76% | 58952 | 5077万 | 66.67 | 177.1 | 38.56 | 62 | 中交设计 | 2024-01-18 四 | 8.89 | 8.91 | 8.64 | 8.94 | 8.39 | -3.03% | 1.13% | 87360 | 7521万 | 67.06 | 178.13 | 38.78 | 63 | 中交设计 | 2024-01-17 三 | 9.16 | 9.16 | 8.91 | 9.16 | 8.91 | -2.73% | 0.44% | 34061 | 3079万 | 69.16 | 183.7 | 40 | 64 | 中交设计 | 2024-01-16 二 | 9.23 | 9.19 | 9.16 | 9.23 | 9.06 | -0.33% | 0.38% | 29815 | 2724万 | 71.1 | 188.85 | 41.12 | 65 | 中交设计 | 2024-01-15 一 | 9.18 | 9.16 | 9.19 | 9.25 | 9.08 | 0.33% | 0.44% | 33994 | 3118万 | 71.33 | 189.47 | 41.25 | 66 | 中交设计 | 2024-01-12 五 | 9.13 | 9.14 | 9.16 | 9.24 | 9.11 | 0.22% | 0.49% | 37895 | 3480万 | 71.1 | 188.85 | 41.12 | 67 | 中交设计 | 2024-01-11 四 | 9.03 | 9.05 | 9.14 | 9.16 | 9.02 | 0.99% | 0.54% | 42212 | 3838万 | 70.94 | 188.44 | 41.03 | 68 | 中交设计 | 2024-01-10 三 | 9.11 | 9.10 | 9.05 | 9.13 | 8.98 | -0.55% | 0.74% | 57525 | 5200万 | 70.24 | 186.58 | 40.62 | 69 | 中交设计 | 2024-01-09 二 | 9.27 | 9.27 | 9.10 | 9.32 | 9.07 | -1.83% | 0.78% | 60486 | 5548万 | 70.63 | 187.62 | 40.85 | 70 | 中交设计 | 2024-01-08 一 | 9.48 | 9.46 | 9.27 | 9.54 | 9.27 | -2.01% | 0.65% | 50234 | 4700万 | 71.95 | 191.12 | 41.61 | 71 | 中交设计 | 2024-01-05 五 | 9.36 | 9.39 | 9.46 | 9.66 | 9.31 | 0.75% | 1.16% | 90220 | 8570万 | 73.42 | 195.04 | 42.46 | 72 | 中交设计 | 2024-01-04 四 | 9.71 | 9.80 | 9.39 | 9.76 | 9.32 | -4.18% | 1.48% | 114543 | 10799万 | 72.88 | 193.59 | 42.15 | 73 | 中交设计 | 2024-01-03 三 | 10.01 | 10.03 | 9.80 | 10.05 | 9.78 | -2.29% | 1.10% | 85751 | 8474万 | 76.06 | 202.05 | 43.99 | 74 | 中交设计 | 2024-01-02 二 | 10.07 | 10.08 | 10.03 | 10.08 | 10.01 | -0.50% | 0.56% | 43635 | 4381万 | 77.85 | 206.79 | 45.02 | 75 | 中交设计 | 2023-12-29 五 | 10.10 | 10.12 | 10.08 | 10.18 | 10.04 | -0.40% | 0.84% | 65137 | 6573万 | 78.24 | 207.82 | 45.25 | 76 | 中交设计 | 2023-12-28 四 | 10.20 | 10.23 | 10.12 | 10.24 | 9.97 | -1.08% | 1.25% | 97164 | 9801万 | 78.55 | 208.64 | 45.43 | 77 | 祁连山 | 2023-12-27 三 | 10.14 | 10.16 | 10.23 | 10.25 | 10.10 | 0.69% | 0.53% | 41479 | 4226万 | 79.4 | 210.91 | 45.92 | 78 | 祁连山 | 2023-12-26 二 | 10.13 | 10.13 | 10.16 | 10.20 | 10.10 | 0.30% | 0.45% | 34609 | 3513万 | 78.86 | 209.47 | 45.61 | 79 | 祁连山 | 2023-12-25 一 | 10.14 | 10.19 | 10.13 | 10.19 | 10.06 | -0.59% | 0.53% | 41445 | 4196万 | 78.63 | 208.85 | 45.47 | 80 | 祁连山 | 2023-12-22 五 | 10.14 | 10.13 | 10.19 | 10.23 | 10.01 | 0.59% | 0.77% | 59615 | 6040万 | 79.09 | 210.09 | 45.74 | 81 | 祁连山 | 2023-12-21 四 | 10.06 | 10.01 | 10.13 | 10.13 | 9.98 | 1.20% | 0.52% | 40527 | 4087万 | 78.63 | 208.85 | 45.47 | 82 | 祁连山 | 2023-12-20 三 | 10.10 | 10.13 | 10.01 | 10.15 | 9.98 | -1.18% | 0.69% | 53477 | 5374万 | 77.69 | 206.38 | 44.93 | 83 | 祁连山 | 2023-12-19 二 | 10.25 | 10.00 | 10.13 | 10.35 | 10.06 | 1.30% | 1.11% | 86206 | 8792万 | 78.63 | 208.85 | 45.47 | 84 | 祁连山 | 2023-12-18 一 | 10.17 | 10.12 | 10.00 | 10.18 | 9.96 | -1.19% | 0.51% | 39718 | 3990万 | 77.62 | 206.17 | 44.89 | 85 | 祁连山 | 2023-12-15 五 | 10.08 | 10.06 | 10.12 | 10.18 | 10.06 | 0.60% | 0.37% | 28664 | 2896万 | 78.55 | 208.64 | 45.43 | 86 | 祁连山 | 2023-12-14 四 | 10.12 | 10.05 | 10.06 | 10.18 | 10.05 | 0.10% | 0.49% | 38276 | 3868万 | 78.08 | 207.41 | 45.16 | 87 | 祁连山 | 2023-12-13 三 | 10.22 | 10.21 | 10.05 | 10.22 | 10.05 | -1.57% | 0.54% | 41647 | 4214万 | 78 | 207.2 | 45.11 | 88 | 祁连山 | 2023-12-12 二 | 10.17 | 10.19 | 10.21 | 10.24 | 10.08 | 0.20% | 0.69% | 53711 | 5460万 | 79.25 | 210.5 | 45.83 | 89 | 祁连山 | 2023-12-11 一 | 10.18 | 10.18 | 10.19 | 10.26 | 9.98 | 0.10% | 0.97% | 75205 | 7621万 | 79.09 | 210.09 | 45.74 | 90 | 祁连山 | 2023-12-08 五 | 10.36 | 10.37 | 10.18 | 10.39 | 10.14 | -1.83% | 1.32% | 102307 | 10467万 | 79.01 | 209.88 | 45.7 | 91 | 祁连山 | 2023-12-07 四 | 10.23 | 10.32 | 10.37 | 10.42 | 10.18 | 0.48% | 0.80% | 62140 | 6419万 | 80.49 | 213.8 | 46.55 | 92 | 祁连山 | 2023-12-06 三 | 10.45 | 10.36 | 10.32 | 10.45 | 10.28 | -0.39% | 0.49% | 37917 | 3924万 | 80.1 | 212.77 | 46.33 | 93 | 祁连山 | 2023-12-05 二 | 10.48 | 10.54 | 10.36 | 10.53 | 10.35 | -1.71% | 0.64% | 49948 | 5196万 | 80.41 | 213.59 | 46.5 | 94 | 祁连山 | 2023-12-04 一 | 10.58 | 10.49 | 10.54 | 10.64 | 10.44 | 0.48% | 0.82% | 63866 | 6739万 | 81.81 | 217.3 | 47.31 | 95 | 祁连山 | 2023-12-01 五 | 10.42 | 10.33 | 10.49 | 10.54 | 10.28 | 1.55% | 0.78% | 60854 | 6357万 | 81.42 | 216.27 | 47.09 | 96 | 祁连山 | 2023-11-30 四 | 10.37 | 10.42 | 10.33 | 10.44 | 10.31 | -0.86% | 0.42% | 32548 | 3373万 | 80.18 | 80.19 | 17.46 | 97 | 祁连山 | 2023-11-29 三 | 10.51 | 10.57 | 10.42 | 10.58 | 10.40 | -1.42% | 0.44% | 34442 | 3608万 | 80.88 | 80.89 | 17.61 | 98 | 祁连山 | 2023-11-28 二 | 10.46 | 10.50 | 10.57 | 10.57 | 10.43 | 0.67% | 0.40% | 30833 | 3245万 | 82.04 | 82.05 | 17.87 | 99 | 祁连山 | 2023-11-24 五 | 10.72 | 10.59 | 10.51 | 10.85 | 10.48 | -0.76% | 1.15% | 89386 | 9492万 | 81.57 | 81.59 | 17.76 | 100 | 祁连山 | 2023-11-23 四 | 10.49 | 10.48 | 10.59 | 10.61 | 10.41 | 1.05% | 0.58% | 44762 | 4710万 | 82.2 | 82.21 | 17.9 | 101 | 祁连山 | 2023-11-22 三 | 10.62 | 10.61 | 10.48 | 10.62 | 10.47 | -1.23% | 0.46% | 35644 | 3751万 | 81.34 | 81.36 | 17.71 | 102 | 祁连山 | 2023-11-21 二 | 10.56 | 10.56 | 10.61 | 10.66 | 10.53 | 0.47% | 0.67% | 51987 | 5519万 | 82.35 | 82.36 | 17.93 | 103 | 祁连山 | 2023-11-20 一 | 10.56 | 10.56 | 10.56 | 10.59 | 10.50 | 0.00% | 0.54% | 41980 | 4424万 | 81.96 | 81.98 | 17.85 | 104 | 祁连山 | 2023-11-17 五 | 10.55 | 10.55 | 10.56 | 10.57 | 10.47 | 0.09% | 0.37% | 29056 | 3057万 | 81.96 | 81.98 | 17.85 | 105 | 祁连山 | 2023-11-16 四 | 10.59 | 10.60 | 10.55 | 10.59 | 10.51 | -0.47% | 0.34% | 26773 | 2822万 | 81.89 | 81.9 | 17.83 | 106 | 祁连山 | 2023-11-15 三 | 10.59 | 10.53 | 10.60 | 10.65 | 10.55 | 0.66% | 0.55% | 42478 | 4498万 | 82.27 | 82.29 | 17.92 | 107 | 祁连山 | 2023-11-14 二 | 10.60 | 10.61 | 10.53 | 10.66 | 10.49 | -0.75% | 0.48% | 37162 | 3920万 | 81.73 | 81.74 | 17.8 | 108 | 祁连山 | 2023-11-13 一 | 10.49 | 10.51 | 10.61 | 10.63 | 10.45 | 0.95% | 0.51% | 39544 | 4168万 | 82.35 | 82.36 | 17.93 | 109 | 祁连山 | 2023-11-10 五 | 10.57 | 10.61 | 10.51 | 10.61 | 10.47 | -0.94% | 0.53% | 41052 | 4313万 | 81.57 | 81.59 | 17.76 | 110 | 祁连山 | 2023-11-09 四 | 10.56 | 10.58 | 10.61 | 10.70 | 10.55 | 0.28% | 0.55% | 42463 | 4508万 | 82.35 | 82.36 | 17.93 | 111 | 祁连山 | 2023-11-08 三 | 10.64 | 10.63 | 10.58 | 10.66 | 10.55 | -0.47% | 0.55% | 42977 | 4556万 | 82.12 | 82.13 | 17.88 | 112 | 祁连山 | 2023-11-07 二 | 10.69 | 10.73 | 10.63 | 10.74 | 10.55 | -0.93% | 0.67% | 51796 | 5499万 | 82.51 | 82.52 | 17.97 | 113 | 祁连山 | 2023-11-06 一 | 10.69 | 10.66 | 10.73 | 10.75 | 10.65 | 0.66% | 0.50% | 39015 | 4174万 | 83.28 | 83.3 | 18.14 | 114 | 祁连山 | 2023-11-03 五 | 10.60 | 10.64 | 10.66 | 10.73 | 10.60 | 0.19% | 0.38% | 29551 | 3154万 | 82.74 | 82.75 | 18.02 | 115 | 祁连山 | 2023-11-02 四 | 10.65 | 10.68 | 10.64 | 10.78 | 10.55 | -0.37% | 0.46% | 35746 | 3804万 | 82.58 | 82.6 | 17.98 | 116 | 祁连山 | 2023-11-01 三 | 10.98 | 10.85 | 10.68 | 10.99 | 10.66 | -1.57% | 0.59% | 45672 | 4913万 | 82.89 | 82.91 | 18.05 | 117 | 祁连山 | 2023-10-31 二 | 11.05 | 10.85 | 10.85 | 11.05 | 10.80 | 0.00% | 0.78% | 60727 | 6608万 | 84.21 | 84.23 | 18.34 | 118 | 祁连山 | 2023-10-30 一 | 10.72 | 10.79 | 10.85 | 10.99 | 10.72 | 0.56% | 0.63% | 48795 | 5311万 | 84.21 | 84.23 | 18.34 | 119 | 祁连山 | 2023-10-27 五 | 10.65 | 10.65 | 10.79 | 10.79 | 10.54 | 1.31% | 0.54% | 41633 | 4458万 | 83.75 | 83.76 | 18.24 | 120 | 祁连山 | 2023-10-26 四 | 10.80 | 10.82 | 10.65 | 10.81 | 10.48 | -1.57% | 0.69% | 53786 | 5709万 | 82.66 | 82.67 | 18 | 121 | 祁连山 | 2023-10-25 三 | 10.74 | 10.43 | 10.82 | 11.09 | 10.73 | 3.74% | 1.31% | 101773 | 11077万 | 83.98 | 83.99 | 17 | 122 | 祁连山 | 2023-10-24 二 | 10.38 | 10.29 | 10.43 | 10.46 | 10.28 | 1.36% | 0.44% | 34156 | 3550万 | 80.95 | 80.97 | 16.39 | 123 | 祁连山 | 2023-10-20 五 | 10.85 | 10.93 | 10.85 | 10.95 | 10.83 | -0.73% | 0.44% | 34461 | 3749万 | 84.21 | 84.23 | 17.05 | 124 | 祁连山 | 2023-10-19 四 | 11.08 | 11.11 | 10.93 | 11.09 | 10.93 | -1.62% | 0.64% | 49352 | 5434万 | 84.83 | 84.85 | 17.18 | 125 | 祁连山 | 2023-10-18 三 | 11.08 | 11.10 | 11.11 | 11.22 | 11.05 | 0.09% | 0.77% | 59856 | 6667万 | 86.23 | 86.25 | 17.46 | 126 | 祁连山 | 2023-10-17 二 | 11.04 | 11.04 | 11.10 | 11.11 | 11.01 | 0.54% | 0.46% | 35388 | 3913万 | 86.15 | 86.17 | 17.44 | 127 | 祁连山 | 2023-10-16 一 | 11.05 | 11.02 | 11.04 | 11.16 | 10.99 | 0.18% | 0.56% | 43191 | 4778万 | 85.69 | 85.7 | 17.35 | 128 | 祁连山 | 2023-10-13 五 | 11.11 | 11.11 | 11.02 | 11.11 | 11.00 | -0.81% | 0.43% | 33020 | 3640万 | 85.53 | 85.55 | 17.32 | 129 | 祁连山 | 2023-10-12 四 | 11.01 | 11.00 | 11.11 | 11.12 | 10.95 | 1.00% | 0.72% | 56194 | 6202万 | 86.23 | 86.25 | 17.46 | 130 | 祁连山 | 2023-10-11 三 | 10.98 | 10.95 | 11.00 | 11.06 | 10.95 | 0.46% | 0.44% | 33825 | 3719万 | 85.38 | 85.39 | 17.29 | 131 | 祁连山 | 2023-10-10 二 | 11.20 | 11.17 | 10.95 | 11.24 | 10.93 | -1.97% | 0.97% | 75410 | 8333万 | 84.99 | 85 | 17.21 | 132 | 祁连山 | 2023-10-09 一 | 11.23 | 11.25 | 11.17 | 11.23 | 11.07 | -0.71% | 0.73% | 56407 | 6287万 | 86.7 | 86.71 | 17.55 | 133 | 祁连山 | 2023-09-28 四 | 11.12 | 11.10 | 11.25 | 11.26 | 11.06 | 1.35% | 0.94% | 73232 | 8172万 | 87.32 | 87.33 | 17.68 | 134 | 祁连山 | 2023-09-27 三 | 11.53 | 11.50 | 11.10 | 11.53 | 11.10 | -3.48% | 1.83% | 142370 | 15961万 | 86.15 | 86.17 | 17.44 | 135 | 祁连山 | 2023-09-26 二 | 11.50 | 11.50 | 11.50 | 11.64 | 11.43 | 0.00% | 1.34% | 104225 | 12018万 | 89.26 | 89.27 | 18.07 | 136 | 祁连山 | 2023-09-25 一 | 11.48 | 11.48 | 11.50 | 11.62 | 11.44 | 0.17% | 1.40% | 108403 | 12482万 | 89.26 | 89.27 | 18.07 | 137 | 祁连山 | 2023-09-22 五 | 11.41 | 11.40 | 11.48 | 11.50 | 11.33 | 0.70% | 1.02% | 79292 | 9068万 | 89.1 | 89.12 | 18.04 | 138 | 祁连山 | 2023-09-21 四 | 11.41 | 11.40 | 11.40 | 11.44 | 11.35 | 0.00% | 0.55% | 42429 | 4835万 | 88.48 | 88.5 | 17.92 | 139 | 祁连山 | 2023-09-20 三 | 11.51 | 11.40 | 11.40 | 11.53 | 11.31 | 0.00% | 0.85% | 65715 | 7516万 | 88.48 | 88.5 | 17.92 | 140 | 祁连山 | 2023-09-19 二 | 11.30 | 11.21 | 11.40 | 11.52 | 11.22 | 1.69% | 1.32% | 102132 | 11632万 | 88.48 | 88.5 | 17.92 | 141 | 祁连山 | 2023-09-18 一 | 11.34 | 11.35 | 11.21 | 11.35 | 11.17 | -1.23% | 0.77% | 60097 | 6739万 | 87.01 | 87.02 | 17.62 | 142 | 祁连山 | 2023-09-15 五 | 11.33 | 11.27 | 11.35 | 11.43 | 11.26 | 0.71% | 1.16% | 89938 | 10197万 | 88.09 | 88.11 | 17.84 | 143 | 祁连山 | 2023-09-14 四 | 11.13 | 11.13 | 11.27 | 11.30 | 11.08 | 1.26% | 0.82% | 63694 | 7164万 | 87.47 | 87.49 | 17.71 | 144 | 祁连山 | 2023-09-13 三 | 11.11 | 11.15 | 11.13 | 11.23 | 11.11 | -0.18% | 0.53% | 41520 | 4634万 | 86.39 | 86.4 | 17.49 | 145 | 祁连山 | 2023-09-12 二 | 11.23 | 11.23 | 11.15 | 11.23 | 11.13 | -0.71% | 0.40% | 31053 | 3471万 | 86.54 | 86.56 | 17.52 | 146 | 祁连山 | 2023-09-11 一 | 11.11 | 11.07 | 11.23 | 11.24 | 11.06 | 1.45% | 0.77% | 59612 | 6644万 | 87.16 | 87.18 | 17.65 | 147 | 祁连山 | 2023-09-08 五 | 11.10 | 11.12 | 11.07 | 11.14 | 11.03 | -0.45% | 0.50% | 38465 | 4256万 | 85.92 | 85.94 | 17.4 | 148 | 祁连山 | 2023-09-07 四 | 11.24 | 11.31 | 11.12 | 11.32 | 11.10 | -1.68% | 0.87% | 67739 | 7586万 | 86.31 | 86.32 | 17.48 | 149 | 祁连山 | 2023-09-06 三 | 11.29 | 11.30 | 11.31 | 11.33 | 11.20 | 0.09% | 0.51% | 39814 | 4485万 | 87.78 | 87.8 | 17.77 | 150 | 祁连山 | 2023-09-05 二 | 11.35 | 11.36 | 11.30 | 11.35 | 11.26 | -0.53% | 0.57% | 44173 | 4988万 | 87.71 | 87.72 | 17.76 | 151 | 祁连山 | 2023-09-04 一 | 11.22 | 11.21 | 11.36 | 11.38 | 11.20 | 1.34% | 0.91% | 70875 | 8030万 | 88.17 | 88.19 | 17.85 | 152 | 祁连山 | 2023-09-01 五 | 11.18 | 11.15 | 11.21 | 11.25 | 11.13 | 0.54% | 0.52% | 40554 | 4544万 | 87.01 | 87.02 | 17.62 | 153 | 祁连山 | 2023-08-31 四 | 11.15 | 11.15 | 11.15 | 11.24 | 11.10 | 0.00% | 0.54% | 41762 | 4654万 | 86.54 | 86.56 | 17.52 | 154 | 祁连山 | 2023-08-30 三 | 11.34 | 11.21 | 11.15 | 11.34 | 11.10 | -0.54% | 0.69% | 53367 | 5956万 | 86.54 | 86.56 | 17.52 | 155 | 祁连山 | 2023-08-29 二 | 11.12 | 11.12 | 11.21 | 11.25 | 11.08 | 0.81% | 1.13% | 87493 | 9759万 | 87.01 | 87.02 | 17.62 | 156 | 祁连山 | 2023-08-28 一 | 11.30 | 10.90 | 11.12 | 11.36 | 11.08 | 2.02% | 1.68% | 130387 | 14676万 | 86.31 | 86.32 | 17.48 | 157 | 祁连山 | 2023-08-25 五 | 10.81 | 10.88 | 10.90 | 11.00 | 10.80 | 0.18% | 0.76% | 58969 | 6426万 | 84.6 | 84.62 | 17.13 | 158 | 祁连山 | 2023-08-23 三 | 11.33 | 11.19 | 11.12 | 11.37 | 11.10 | -0.63% | 1.12% | 87257 | 9767万 | 86.31 | 86.32 | 17.48 | 159 | 祁连山 | 2023-08-22 二 | 11.17 | 11.14 | 11.19 | 11.32 | 11.08 | 0.45% | 1.08% | 84188 | 9430万 | 86.85 | 86.87 | 17.59 |
|
行情刷新 | 流通股东
|