| 股票名称 | 代码 600742 | 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 | 一汽富维 | 2024-05-17 五 | 8.72 | 8.73 | 8.79 | 8.81 | 8.69 | 0.69% | 0.93% | 69422 | 6069万 | 65.31 | 65.31 | 11.97 | 2 | 一汽富维 | 2024-05-16 四 | 8.72 | 8.71 | 8.73 | 8.80 | 8.71 | 0.23% | 0.90% | 66677 | 5834万 | 64.87 | 64.87 | 11.88 | 3 | 一汽富维 | 2024-05-15 三 | 8.84 | 8.83 | 8.71 | 8.84 | 8.70 | -1.36% | 0.91% | 67636 | 5913万 | 64.72 | 64.72 | 11.86 | 4 | 一汽富维 | 2024-05-14 二 | 8.78 | 8.77 | 8.83 | 8.91 | 8.76 | 0.68% | 0.89% | 65984 | 5839万 | 65.61 | 65.61 | 12.02 | 5 | 一汽富维 | 2024-05-13 一 | 8.82 | 8.88 | 8.77 | 8.85 | 8.68 | -1.24% | 1.06% | 78540 | 6890万 | 65.17 | 65.17 | 11.94 | 6 | 一汽富维 | 2024-05-10 五 | 8.95 | 8.96 | 8.88 | 9.01 | 8.84 | -0.89% | 1.10% | 81810 | 7281万 | 65.98 | 65.98 | 12.09 | 7 | 一汽富维 | 2024-05-09 四 | 8.86 | 8.87 | 8.96 | 9.03 | 8.86 | 1.01% | 1.13% | 84324 | 7570万 | 66.58 | 66.58 | 12.2 | 8 | 一汽富维 | 2024-05-08 三 | 9.05 | 9.07 | 8.87 | 9.05 | 8.85 | -2.21% | 1.51% | 111898 | 9992万 | 65.91 | 65.91 | 12.07 | 9 | 一汽富维 | 2024-05-06 一 | 8.99 | 8.85 | 9.09 | 9.14 | 8.96 | 2.71% | 2.05% | 152538 | 13823万 | 67.54 | 67.54 | 12.37 | 10 | 一汽富维 | 2024-04-30 二 | 8.97 | 8.95 | 8.85 | 8.99 | 8.79 | -1.12% | 1.65% | 122577 | 10852万 | 65.76 | 65.76 | 12.05 | 11 | 一汽富维 | 2024-04-29 一 | 8.75 | 8.74 | 8.95 | 8.95 | 8.68 | 2.40% | 2.34% | 174203 | 15413万 | 66.5 | 66.5 | 12.18 | 12 | 一汽富维 | 2024-04-26 五 | 8.53 | 8.57 | 8.74 | 8.76 | 8.52 | 1.98% | 1.93% | 143591 | 12462万 | 64.94 | 64.94 | 11.9 | 13 | 一汽富维 | 2024-04-25 四 | 8.63 | 8.63 | 8.57 | 8.69 | 8.54 | -0.70% | 1.34% | 99796 | 8606万 | 63.68 | 63.68 | 11.67 | 14 | 一汽富维 | 2024-04-24 三 | 8.51 | 8.46 | 8.63 | 8.63 | 8.49 | 2.01% | 1.50% | 111160 | 9524万 | 64.13 | 64.13 | 11.75 | 15 | 一汽富维 | 2024-04-23 二 | 8.63 | 8.60 | 8.46 | 8.67 | 8.43 | -1.63% | 1.70% | 126580 | 10785万 | 62.86 | 62.86 | 11.52 | 16 | 一汽富维 | 2024-04-22 一 | 8.56 | 8.51 | 8.60 | 8.69 | 8.45 | 1.06% | 1.47% | 109549 | 9413万 | 63.9 | 63.9 | 12.28 | 17 | 一汽富维 | 2024-04-19 五 | 8.53 | 8.55 | 8.51 | 8.63 | 8.41 | -0.47% | 1.33% | 98638 | 8382万 | 63.23 | 63.23 | 12.15 | 18 | 一汽富维 | 2024-04-18 四 | 8.49 | 8.48 | 8.55 | 8.80 | 8.40 | 0.83% | 2.23% | 165559 | 14282万 | 63.53 | 63.53 | 12.21 | 19 | 一汽富维 | 2024-04-17 三 | 8.00 | 7.92 | 8.48 | 8.48 | 8.00 | 7.07% | 2.25% | 167316 | 13929万 | 63.01 | 63.01 | 12.11 | 20 | 一汽富维 | 2024-04-16 二 | 8.26 | 8.30 | 7.92 | 8.29 | 7.92 | -4.58% | 2.35% | 174556 | 14053万 | 58.85 | 58.85 | 11.31 | 21 | 一汽富维 | 2024-04-15 一 | 8.41 | 8.42 | 8.30 | 8.45 | 8.14 | -1.43% | 1.73% | 128292 | 10639万 | 61.67 | 61.67 | 11.85 | 22 | 一汽富维 | 2024-04-12 五 | 8.49 | 8.49 | 8.42 | 8.59 | 8.40 | -0.82% | 1.19% | 88783 | 7550万 | 62.57 | 62.57 | 12.02 | 23 | 一汽富维 | 2024-04-11 四 | 8.36 | 8.40 | 8.49 | 8.56 | 8.26 | 1.07% | 1.35% | 100226 | 8482万 | 63.09 | 63.09 | 12.12 | 24 | 一汽富维 | 2024-04-10 三 | 8.66 | 8.66 | 8.40 | 8.66 | 8.30 | -3.00% | 1.85% | 137771 | 11634万 | 62.42 | 62.42 | 11.99 | 25 | 一汽富维 | 2024-04-09 二 | 8.61 | 8.61 | 8.66 | 8.67 | 8.56 | 0.58% | 1.31% | 97409 | 8395万 | 64.35 | 64.35 | 12.36 | 26 | 一汽富维 | 2024-04-08 一 | 8.74 | 8.75 | 8.61 | 8.78 | 8.61 | -1.60% | 1.84% | 136388 | 11839万 | 63.98 | 63.98 | 12.29 | 27 | 一汽富维 | 2024-04-03 三 | 8.93 | 8.92 | 8.75 | 8.93 | 8.68 | -1.91% | 2.40% | 178053 | 15590万 | 65.02 | 65.02 | 12.49 | 28 | 一汽富维 | 2024-04-02 二 | 9.09 | 9.14 | 8.92 | 9.16 | 8.86 | -2.41% | 3.01% | 223912 | 20083万 | 66.28 | 66.28 | 12.73 | 29 | 一汽富维 | 2024-04-01 一 | 9.01 | 9.02 | 9.14 | 9.18 | 9.00 | 1.33% | 3.28% | 244029 | 22203万 | 67.92 | 67.92 | 13.05 | 30 | 一汽富维 | 2024-03-29 五 | 9.28 | 8.90 | 9.02 | 9.28 | 8.93 | 1.35% | 3.65% | 271012 | 24554万 | 67.02 | 67.02 | 12.88 | 31 | 一汽富维 | 2024-03-28 四 | 8.70 | 8.89 | 8.90 | 9.04 | 8.66 | 0.11% | 3.74% | 277686 | 24589万 | 66.13 | 66.13 | 12.7 | 32 | 一汽富维 | 2024-03-27 三 | 9.38 | 9.35 | 8.89 | 9.39 | 8.85 | -4.92% | 3.82% | 283495 | 25646万 | 66.06 | 66.06 | 11.93 | 33 | 一汽富维 | 2024-03-26 二 | 8.96 | 8.93 | 9.35 | 9.35 | 8.94 | 4.70% | 4.58% | 340572 | 31352万 | 69.48 | 69.48 | 12.55 | 34 | 一汽富维 | 2024-03-25 一 | 9.11 | 9.21 | 8.93 | 9.20 | 8.90 | -3.04% | 2.64% | 195894 | 17759万 | 66.36 | 66.36 | 11.99 | 35 | 一汽富维 | 2024-03-22 五 | 9.23 | 9.30 | 9.21 | 9.27 | 9.05 | -0.97% | 2.34% | 174078 | 15955万 | 68.44 | 68.44 | 12.36 | 36 | 一汽富维 | 2024-03-21 四 | 9.40 | 9.40 | 9.30 | 9.41 | 9.18 | -1.06% | 2.88% | 213875 | 19865万 | 69.1 | 69.1 | 12.48 | 37 | 一汽富维 | 2024-03-20 三 | 9.45 | 9.37 | 9.40 | 9.54 | 9.29 | 0.32% | 2.36% | 175647 | 16498万 | 69.85 | 69.85 | 12.62 | 38 | 一汽富维 | 2024-03-19 二 | 9.75 | 9.67 | 9.37 | 9.76 | 9.37 | -3.10% | 3.77% | 279955 | 26591万 | 69.62 | 69.62 | 12.58 | 39 | 一汽富维 | 2024-03-18 一 | 9.30 | 9.21 | 9.67 | 9.82 | 9.30 | 4.99% | 5.41% | 402101 | 38513万 | 71.85 | 71.85 | 12.98 | 40 | 一汽富维 | 2024-03-15 五 | 9.03 | 9.12 | 9.21 | 9.26 | 8.92 | 0.99% | 4.08% | 303290 | 27667万 | 68.44 | 68.44 | 12.36 | 41 | 一汽富维 | 2024-03-14 四 | 8.89 | 8.90 | 9.12 | 9.21 | 8.82 | 2.47% | 5.09% | 378387 | 34188万 | 67.77 | 67.77 | 12.24 | 42 | 一汽富维 | 2024-03-08 五 | 8.25 | 8.24 | 8.28 | 8.36 | 8.21 | 0.49% | 1.43% | 106382 | 8810万 | 61.53 | 61.53 | 11.12 | 43 | 一汽富维 | 2024-03-07 四 | 8.36 | 8.32 | 8.24 | 8.41 | 8.21 | -0.96% | 2.37% | 176241 | 14669万 | 61.23 | 61.23 | 11.06 | 44 | 一汽富维 | 2024-03-06 三 | 8.41 | 8.59 | 8.32 | 8.47 | 8.23 | -3.14% | 3.98% | 272349 | 22673万 | 56.88 | 61.82 | 11.17 | 45 | 一汽富维 | 2024-03-05 二 | 8.28 | 8.30 | 8.59 | 8.87 | 8.10 | 3.49% | 4.43% | 302854 | 25616万 | 58.72 | 63.83 | 11.53 | 46 | 一汽富维 | 2024-03-04 一 | 8.42 | 8.43 | 8.30 | 8.43 | 8.22 | -1.54% | 1.79% | 122112 | 10133万 | 56.74 | 61.67 | 11.14 | 47 | 一汽富维 | 2024-03-01 五 | 8.38 | 8.42 | 8.43 | 8.50 | 8.35 | 0.12% | 1.76% | 120266 | 10126万 | 57.63 | 62.64 | 11.32 | 48 | 一汽富维 | 2024-02-29 四 | 8.13 | 8.18 | 8.42 | 8.42 | 8.07 | 2.93% | 2.12% | 145158 | 12069万 | 57.56 | 62.57 | 11.3 | 49 | 一汽富维 | 2024-02-28 三 | 8.61 | 8.61 | 8.18 | 8.67 | 8.17 | -4.99% | 3.75% | 256079 | 21637万 | 55.92 | 60.78 | 10.98 | 50 | 一汽富维 | 2024-02-27 二 | 8.27 | 8.25 | 8.61 | 8.62 | 8.22 | 4.36% | 3.21% | 219344 | 18604万 | 58.86 | 63.98 | 11.56 | 51 | 一汽富维 | 2024-02-26 一 | 8.30 | 8.26 | 8.25 | 8.45 | 8.20 | -0.12% | 2.68% | 183278 | 15273万 | 56.4 | 61.3 | 11.07 | 52 | 一汽富维 | 2024-02-23 五 | 8.08 | 8.07 | 8.26 | 8.29 | 8.03 | 2.35% | 2.41% | 165085 | 13470万 | 56.47 | 61.38 | 11.09 | 53 | 一汽富维 | 2024-02-22 四 | 7.99 | 8.01 | 8.07 | 8.12 | 7.95 | 0.75% | 1.62% | 110978 | 8922万 | 55.17 | 59.96 | 10.83 | 54 | 一汽富维 | 2024-02-21 三 | 7.86 | 7.86 | 8.01 | 8.19 | 7.81 | 1.91% | 2.57% | 175681 | 14184万 | 54.76 | 59.52 | 10.75 | 55 | 一汽富维 | 2024-02-20 二 | 7.88 | 7.94 | 7.86 | 7.92 | 7.78 | -1.01% | 1.62% | 110643 | 8705万 | 53.73 | 58.4 | 10.55 | 56 | 一汽富维 | 2024-02-19 一 | 7.85 | 7.77 | 7.94 | 8.02 | 7.78 | 2.19% | 2.91% | 198857 | 15681万 | 54.28 | 59 | 10.66 | 57 | 一汽富维 | 2024-02-08 四 | 7.27 | 7.30 | 7.77 | 7.82 | 7.21 | 6.44% | 3.88% | 265362 | 19994万 | 53.12 | 57.74 | 10.43 | 58 | 一汽富维 | 2024-02-07 三 | 7.11 | 7.09 | 7.30 | 7.43 | 7.01 | 2.96% | 3.06% | 209373 | 15248万 | 49.9 | 54.24 | 9.8 | 59 | 一汽富维 | 2024-02-06 二 | 6.75 | 6.78 | 7.09 | 7.28 | 6.53 | 4.57% | 3.16% | 215990 | 14895万 | 48.47 | 52.68 | 9.52 | 60 | 一汽富维 | 2024-02-05 一 | 7.32 | 7.41 | 6.78 | 7.33 | 6.71 | -8.50% | 3.71% | 253329 | 17631万 | 46.35 | 50.38 | 9.1 | 61 | 一汽富维 | 2024-02-02 五 | 7.78 | 7.76 | 7.41 | 7.87 | 7.20 | -4.51% | 2.77% | 189484 | 14288万 | 50.65 | 55.06 | 9.95 | 62 | 一汽富维 | 2024-02-01 四 | 7.87 | 7.86 | 7.76 | 7.98 | 7.69 | -1.27% | 2.08% | 141979 | 11098万 | 53.05 | 57.66 | 10.42 | 63 | 一汽富维 | 2024-01-31 三 | 8.10 | 8.13 | 7.86 | 8.29 | 7.85 | -3.32% | 2.09% | 142815 | 11412万 | 53.73 | 58.4 | 10.55 | 64 | 一汽富维 | 2024-01-30 二 | 8.28 | 8.28 | 8.13 | 8.41 | 8.11 | -1.81% | 1.36% | 93289 | 7718万 | 55.58 | 60.41 | 10.91 | 65 | 一汽富维 | 2024-01-29 一 | 8.56 | 8.51 | 8.28 | 8.59 | 8.28 | -2.70% | 1.64% | 112198 | 9411万 | 56.6 | 61.53 | 11.12 | 66 | 一汽富维 | 2024-01-26 五 | 8.45 | 8.48 | 8.51 | 8.65 | 8.40 | 0.35% | 2.07% | 141184 | 12041万 | 58.17 | 63.23 | 11.42 | 67 | 一汽富维 | 2024-01-25 四 | 8.11 | 8.08 | 8.48 | 8.52 | 8.03 | 4.95% | 2.97% | 202955 | 16945万 | 57.97 | 63.01 | 11.38 | 68 | 一汽富维 | 2024-01-24 三 | 7.93 | 7.89 | 8.08 | 8.09 | 7.77 | 2.41% | 1.93% | 131622 | 10471万 | 55.23 | 60.04 | 10.85 | 69 | 一汽富维 | 2024-01-23 二 | 7.89 | 7.87 | 7.89 | 7.95 | 7.75 | 0.25% | 1.85% | 126640 | 9940万 | 53.94 | 58.63 | 10.59 | 70 | 一汽富维 | 2024-01-22 一 | 8.27 | 8.28 | 7.87 | 8.33 | 7.82 | -4.95% | 2.06% | 140903 | 11372万 | 53.8 | 58.48 | 10.56 | 71 | 一汽富维 | 2024-01-19 五 | 8.37 | 8.40 | 8.28 | 8.42 | 8.27 | -1.43% | 1.16% | 79418 | 6617万 | 56.6 | 61.53 | 11.12 | 72 | 一汽富维 | 2024-01-18 四 | 8.38 | 8.52 | 8.40 | 8.50 | 8.17 | -1.41% | 2.15% | 146716 | 12197万 | 57.42 | 62.42 | 11.28 | 73 | 一汽富维 | 2024-01-17 三 | 8.70 | 8.77 | 8.52 | 8.74 | 8.50 | -2.85% | 1.35% | 92487 | 7983万 | 58.24 | 63.31 | 11.44 | 74 | 一汽富维 | 2024-01-16 二 | 8.77 | 8.76 | 8.77 | 8.84 | 8.65 | 0.11% | 1.29% | 88029 | 7687万 | 59.95 | 65.17 | 11.77 | 75 | 一汽富维 | 2024-01-15 一 | 8.80 | 8.82 | 8.76 | 8.82 | 8.69 | -0.68% | 1.05% | 71682 | 6277万 | 59.88 | 65.09 | 11.76 | 76 | 一汽富维 | 2024-01-12 五 | 8.87 | 8.91 | 8.82 | 8.96 | 8.82 | -1.01% | 1.13% | 77223 | 6866万 | 60.29 | 65.54 | 11.84 | 77 | 一汽富维 | 2024-01-11 四 | 8.77 | 8.80 | 8.91 | 8.93 | 8.77 | 1.25% | 1.31% | 89872 | 7967万 | 60.91 | 66.21 | 11.96 | 78 | 一汽富维 | 2024-01-10 三 | 8.95 | 8.95 | 8.80 | 8.95 | 8.79 | -1.68% | 1.64% | 112249 | 9932万 | 60.16 | 65.39 | 11.81 | 79 | 一汽富维 | 2024-01-09 二 | 8.95 | 8.94 | 8.95 | 9.04 | 8.90 | 0.11% | 1.38% | 94618 | 8489万 | 61.18 | 66.5 | 12.01 | 80 | 一汽富维 | 2024-01-08 一 | 9.16 | 9.14 | 8.94 | 9.16 | 8.93 | -2.19% | 2.00% | 136505 | 12317万 | 61.11 | 66.43 | 12 | 81 | 一汽富维 | 2024-01-05 五 | 9.26 | 9.27 | 9.14 | 9.33 | 9.12 | -1.40% | 2.35% | 160353 | 14800万 | 62.48 | 67.92 | 12.27 | 82 | 一汽富维 | 2024-01-04 四 | 9.28 | 9.30 | 9.27 | 9.30 | 9.22 | -0.32% | 1.90% | 129830 | 12022万 | 63.37 | 68.88 | 12.44 | 83 | 一汽富维 | 2024-01-03 三 | 9.40 | 9.44 | 9.30 | 9.42 | 9.23 | -1.48% | 2.75% | 188009 | 17521万 | 63.57 | 69.1 | 12.48 | 84 | 一汽富维 | 2024-01-02 二 | 9.55 | 9.55 | 9.44 | 9.62 | 9.44 | -1.15% | 2.95% | 201510 | 19227万 | 64.53 | 70.14 | 12.67 | 85 | 一汽富维 | 2023-12-29 五 | 9.42 | 9.49 | 9.55 | 9.61 | 9.38 | 0.63% | 3.95% | 269736 | 25666万 | 65.28 | 70.96 | 12.82 | 86 | 一汽富维 | 2023-12-28 四 | 9.42 | 9.42 | 9.49 | 9.53 | 9.27 | 0.74% | 3.25% | 222149 | 20949万 | 64.87 | 70.52 | 12.74 | 87 | 一汽富维 | 2023-12-27 三 | 9.45 | 9.44 | 9.42 | 9.48 | 9.36 | -0.21% | 1.69% | 115454 | 10863万 | 64.39 | 70 | 12.65 | 88 | 一汽富维 | 2023-12-26 二 | 9.60 | 9.59 | 9.44 | 9.63 | 9.39 | -1.56% | 1.85% | 126237 | 11940万 | 64.53 | 70.14 | 12.67 | 89 | 一汽富维 | 2023-12-25 一 | 9.46 | 9.39 | 9.59 | 9.60 | 9.38 | 2.13% | 2.36% | 161247 | 15318万 | 65.56 | 71.26 | 12.87 | 90 | 一汽富维 | 2023-12-22 五 | 9.58 | 9.62 | 9.39 | 9.60 | 9.34 | -2.39% | 2.85% | 194497 | 18386万 | 64.19 | 69.77 | 12.61 | 91 | 一汽富维 | 2023-12-21 四 | 9.55 | 9.59 | 9.62 | 9.69 | 9.36 | 0.31% | 3.11% | 212600 | 20273万 | 65.76 | 71.48 | 12.91 | 92 | 一汽富维 | 2023-12-20 三 | 9.64 | 9.69 | 9.59 | 9.78 | 9.57 | -1.03% | 2.07% | 141274 | 13662万 | 65.56 | 71.26 | 12.87 | 93 | 一汽富维 | 2023-12-19 二 | 9.81 | 9.80 | 9.69 | 9.86 | 9.61 | -1.12% | 2.41% | 164666 | 15977万 | 66.24 | 72 | 13.01 | 94 | 一汽富维 | 2023-12-18 一 | 9.83 | 9.80 | 9.80 | 9.93 | 9.75 | 0.00% | 2.77% | 189662 | 18648万 | 66.99 | 72.82 | 13.16 | 95 | 一汽富维 | 2023-12-15 五 | 10.01 | 10.00 | 9.80 | 10.05 | 9.78 | -2.00% | 3.93% | 268393 | 26477万 | 66.99 | 72.82 | 13.16 | 96 | 一汽富维 | 2023-12-14 四 | 10.21 | 10.19 | 10.00 | 10.27 | 9.89 | -1.86% | 4.35% | 297128 | 29858万 | 68.36 | 74.31 | 13.42 | 97 | 一汽富维 | 2023-12-13 三 | 10.26 | 10.31 | 10.19 | 10.33 | 10.19 | -1.16% | 2.97% | 202750 | 20774万 | 69.66 | 75.72 | 13.68 | 98 | 一汽富维 | 2023-12-12 二 | 10.31 | 10.35 | 10.31 | 10.43 | 10.17 | -0.39% | 4.37% | 298797 | 30745万 | 70.48 | 76.61 | 13.84 | 99 | 一汽富维 | 2023-12-11 一 | 10.23 | 10.25 | 10.35 | 10.40 | 10.08 | 0.98% | 5.10% | 348855 | 35818万 | 70.75 | 76.91 | 13.89 | 100 | 一汽富维 | 2023-12-08 五 | 10.82 | 10.82 | 10.25 | 10.82 | 10.22 | -5.27% | 8.13% | 555954 | 57991万 | 70.07 | 76.16 | 13.76 | 101 | 一汽富维 | 2023-12-07 四 | 11.08 | 11.27 | 10.82 | 11.12 | 10.77 | -3.99% | 6.26% | 427932 | 46621万 | 73.97 | 80.4 | 14.52 | 102 | 一汽富维 | 2023-12-06 三 | 10.95 | 10.81 | 11.27 | 11.40 | 10.82 | 4.26% | 9.48% | 648031 | 71855万 | 77.04 | 83.74 | 15.13 | 103 | 一汽富维 | 2023-12-05 二 | 11.40 | 11.56 | 10.81 | 11.55 | 10.78 | -6.49% | 8.88% | 606954 | 66937万 | 73.9 | 80.32 | 14.51 | 104 | 一汽富维 | 2023-12-04 一 | 11.50 | 11.64 | 11.56 | 11.81 | 11.37 | -0.69% | 7.69% | 525446 | 60759万 | 79.02 | 85.9 | 15.52 | 105 | 一汽富维 | 2023-12-01 五 | 11.75 | 11.75 | 11.64 | 11.95 | 11.20 | -0.94% | 9.82% | 671363 | 77675万 | 79.57 | 86.49 | 15.63 | 106 | 一汽富维 | 2023-11-30 四 | 11.97 | 12.50 | 11.75 | 12.55 | 11.52 | -6.00% | 13.04% | 891372 | 106533万 | 80.32 | 87.31 | 15.77 | 107 | 一汽富维 | 2023-11-29 三 | 12.00 | 12.08 | 12.50 | 13.11 | 11.51 | 3.48% | 20.67% | 1413314 | 172151万 | 85.45 | 92.88 | 16.78 | 108 | 一汽富维 | 2023-11-28 二 | 10.83 | 10.98 | 12.08 | 12.08 | 10.76 | 10.02% | 15.01% | 1026323 | 117152万 | 82.58 | 89.76 | 16.22 | 109 | 一汽富维 | 2023-11-24 五 | 10.20 | 10.29 | 10.33 | 10.65 | 10.17 | 0.39% | 6.86% | 468990 | 48915万 | 70.62 | 76.76 | 13.87 | 110 | 一汽富维 | 2023-11-23 四 | 9.84 | 9.89 | 10.29 | 10.31 | 9.83 | 4.04% | 5.33% | 364594 | 36948万 | 70.34 | 76.46 | 13.81 | 111 | 一汽富维 | 2023-11-22 三 | 10.26 | 10.39 | 9.89 | 10.31 | 9.89 | -4.81% | 6.65% | 454477 | 45741万 | 67.61 | 73.49 | 13.28 | 112 | 一汽富维 | 2023-11-21 二 | 10.31 | 10.40 | 10.39 | 10.97 | 10.21 | -0.10% | 7.37% | 503638 | 53040万 | 71.03 | 77.2 | 13.95 | 113 | 一汽富维 | 2023-11-20 一 | 10.49 | 10.60 | 10.40 | 10.55 | 10.26 | -1.89% | 6.17% | 421610 | 43731万 | 71.09 | 77.28 | 13.96 | 114 | 一汽富维 | 2023-11-17 五 | 10.09 | 10.27 | 10.60 | 10.68 | 10.09 | 3.21% | 9.78% | 668227 | 69676万 | 72.46 | 78.76 | 14.23 | 115 | 一汽富维 | 2023-11-16 四 | 10.62 | 10.16 | 10.27 | 11.18 | 10.26 | 1.08% | 13.99% | 956235 | 101963万 | 70.21 | 76.31 | 13.79 | 116 | 一汽富维 | 2023-11-15 三 | 9.99 | 9.96 | 10.16 | 10.19 | 9.73 | 2.01% | 7.66% | 523799 | 52087万 | 69.45 | 75.49 | 13.64 | 117 | 一汽富维 | 2023-11-14 二 | 9.96 | 9.89 | 9.96 | 10.11 | 9.80 | 0.71% | 5.73% | 391760 | 39017万 | 68.09 | 74.01 | 13.37 | 118 | 一汽富维 | 2023-11-13 一 | 9.76 | 9.70 | 9.89 | 10.06 | 9.73 | 1.96% | 6.62% | 452353 | 44754万 | 67.61 | 73.49 | 13.28 | 119 | 一汽富维 | 2023-11-10 五 | 9.81 | 10.12 | 9.70 | 10.00 | 9.59 | -4.15% | 10.75% | 734687 | 71523万 | 66.31 | 72.08 | 13.02 | 120 | 一汽富维 | 2023-11-09 四 | 9.39 | 9.41 | 10.12 | 10.35 | 9.12 | 7.55% | 16.80% | 1148415 | 115532万 | 69.18 | 75.2 | 13.59 | 121 | 一汽富维 | 2023-11-08 三 | 9.43 | 9.39 | 9.41 | 9.52 | 9.20 | 0.21% | 3.62% | 247161 | 23098万 | 64.33 | 69.92 | 12.63 | 122 | 一汽富维 | 2023-11-07 二 | 9.43 | 9.44 | 9.39 | 9.47 | 9.34 | -0.53% | 2.53% | 172922 | 16267万 | 64.19 | 69.77 | 12.61 | 123 | 一汽富维 | 2023-11-06 一 | 9.25 | 9.22 | 9.44 | 9.45 | 9.22 | 2.39% | 3.45% | 235573 | 22059万 | 64.53 | 70.14 | 12.67 | 124 | 一汽富维 | 2023-11-03 五 | 9.18 | 9.20 | 9.22 | 9.31 | 9.16 | 0.22% | 2.11% | 143959 | 13306万 | 63.03 | 68.51 | 12.38 | 125 | 一汽富维 | 2023-11-02 四 | 9.27 | 9.26 | 9.20 | 9.37 | 9.18 | -0.65% | 2.27% | 155253 | 14367万 | 62.89 | 68.36 | 12.35 | 126 | 一汽富维 | 2023-11-01 三 | 9.19 | 9.20 | 9.26 | 9.36 | 9.08 | 0.65% | 2.82% | 192651 | 17837万 | 63.3 | 68.81 | 12.43 | 127 | 一汽富维 | 2023-10-31 二 | 9.29 | 9.45 | 9.20 | 9.41 | 9.13 | -2.65% | 3.68% | 251905 | 23271万 | 62.89 | 68.36 | 12.35 | 128 | 一汽富维 | 2023-10-30 一 | 9.37 | 9.30 | 9.45 | 9.63 | 9.16 | 1.61% | 5.90% | 403191 | 37738万 | 64.6 | 70.22 | 12.69 | 129 | 一汽富维 | 2023-10-27 五 | 9.30 | 9.18 | 9.30 | 9.52 | 9.23 | 1.31% | 4.09% | 279613 | 26119万 | 63.57 | 69.1 | 12.48 | 130 | 一汽富维 | 2023-10-26 四 | 9.02 | 9.10 | 9.18 | 9.20 | 8.84 | 0.88% | 3.16% | 216185 | 19490万 | 62.75 | 68.21 | 12.32 | 131 | 一汽富维 | 2023-10-25 三 | 8.96 | 8.94 | 9.10 | 9.21 | 8.95 | 1.79% | 2.75% | 187857 | 17081万 | 62.21 | 67.62 | 12.22 | 132 | 一汽富维 | 2023-10-24 二 | 8.76 | 8.75 | 8.94 | 9.00 | 8.73 | 2.17% | 2.39% | 163701 | 14551万 | 61.11 | 66.43 | 11.2 | 133 | 一汽富维 | 2023-10-23 一 | 8.81 | 8.87 | 8.75 | 9.01 | 8.67 | -1.35% | 1.99% | 135851 | 11989万 | 59.81 | 65.02 | 10.96 | 134 | 一汽富维 | 2023-10-20 五 | 8.73 | 8.81 | 8.87 | 9.10 | 8.68 | 0.68% | 2.90% | 198393 | 17740万 | 60.64 | 65.91 | 11.11 | 135 | 一汽富维 | 2023-10-19 四 | 8.90 | 8.99 | 8.81 | 8.95 | 8.75 | -2.00% | 2.51% | 171481 | 15140万 | 60.22 | 65.46 | 11.04 | 136 | 一汽富维 | 2023-10-18 三 | 9.01 | 9.12 | 8.99 | 9.10 | 8.76 | -1.43% | 3.20% | 218578 | 19605万 | 61.46 | 66.8 | 11.26 | 137 | 一汽富维 | 2023-10-17 二 | 9.40 | 9.39 | 9.12 | 9.41 | 9.05 | -2.88% | 3.58% | 244601 | 22379万 | 62.34 | 67.77 | 11.42 | 138 | 一汽富维 | 2023-10-16 一 | 9.40 | 9.51 | 9.39 | 9.48 | 9.23 | -1.26% | 4.31% | 294760 | 27596万 | 64.19 | 69.77 | 11.76 | 139 | 一汽富维 | 2023-10-13 五 | 9.21 | 9.28 | 9.51 | 9.69 | 9.20 | 2.48% | 6.14% | 419754 | 39764万 | 65.01 | 70.66 | 11.91 | 140 | 一汽富维 | 2023-10-12 四 | 8.98 | 9.04 | 9.28 | 9.36 | 8.96 | 2.65% | 5.10% | 348965 | 32196万 | 63.44 | 68.96 | 11.62 | 141 | 一汽富维 | 2023-10-11 三 | 9.06 | 8.99 | 9.04 | 9.29 | 8.99 | 0.56% | 3.91% | 267185 | 24297万 | 61.8 | 67.17 | 11.32 | 142 | 一汽富维 | 2023-10-10 二 | 9.14 | 9.36 | 8.99 | 9.14 | 8.78 | -3.95% | 6.17% | 421477 | 37699万 | 61.46 | 66.8 | 11.26 | 143 | 一汽富维 | 2023-10-09 一 | 8.89 | 8.90 | 9.36 | 9.45 | 8.85 | 5.17% | 3.50% | 239526 | 21842万 | 63.98 | 69.55 | 11.73 | 144 | 一汽富维 | 2023-09-28 四 | 8.77 | 8.76 | 8.90 | 8.93 | 8.76 | 1.60% | 1.12% | 76883 | 6823万 | 60.84 | 66.13 | 11.15 | 145 | 一汽富维 | 2023-09-27 三 | 8.74 | 8.77 | 8.76 | 8.82 | 8.70 | -0.11% | 0.73% | 50127 | 4401万 | 59.88 | 65.09 | 10.97 | 146 | 一汽富维 | 2023-09-26 二 | 8.82 | 8.82 | 8.77 | 8.86 | 8.75 | -0.57% | 0.65% | 44597 | 3924万 | 59.95 | 65.17 | 10.99 | 147 | 一汽富维 | 2023-09-25 一 | 8.80 | 8.80 | 8.82 | 8.87 | 8.77 | 0.23% | 0.75% | 51216 | 4518万 | 60.29 | 65.54 | 11.05 | 148 | 一汽富维 | 2023-09-22 五 | 8.75 | 8.73 | 8.80 | 8.81 | 8.68 | 0.80% | 0.74% | 50255 | 4404万 | 60.16 | 65.39 | 11.02 | 149 | 一汽富维 | 2023-09-21 四 | 8.77 | 8.79 | 8.73 | 8.82 | 8.68 | -0.68% | 0.63% | 42972 | 3754万 | 59.68 | 64.87 | 10.94 | 150 | 一汽富维 | 2023-09-20 三 | 8.80 | 8.83 | 8.79 | 8.89 | 8.77 | -0.45% | 0.73% | 50119 | 4430万 | 60.09 | 65.31 | 11.01 | 151 | 一汽富维 | 2023-09-19 二 | 8.88 | 8.88 | 8.83 | 8.90 | 8.79 | -0.56% | 0.81% | 55244 | 4880万 | 60.36 | 65.61 | 11.06 | 152 | 一汽富维 | 2023-09-18 一 | 8.75 | 8.81 | 8.88 | 8.93 | 8.72 | 0.79% | 1.14% | 77824 | 6904万 | 60.7 | 65.98 | 11.12 | 153 | 一汽富维 | 2023-09-15 五 | 8.79 | 8.77 | 8.81 | 8.83 | 8.71 | 0.46% | 0.68% | 46351 | 4070万 | 60.22 | 65.46 | 11.04 | 154 | 一汽富维 | 2023-09-14 四 | 8.82 | 8.82 | 8.77 | 8.84 | 8.71 | -0.57% | 0.59% | 40420 | 3544万 | 59.95 | 65.17 | 10.99 | 155 | 一汽富维 | 2023-09-13 三 | 8.90 | 8.94 | 8.82 | 8.99 | 8.76 | -1.34% | 0.96% | 65771 | 5828万 | 60.29 | 65.54 | 11.05 | 156 | 一汽富维 | 2023-09-12 二 | 8.91 | 8.90 | 8.94 | 9.04 | 8.89 | 0.45% | 1.30% | 89053 | 7982万 | 61.11 | 66.43 | 11.2 | 157 | 一汽富维 | 2023-09-11 一 | 8.77 | 8.75 | 8.90 | 8.91 | 8.73 | 1.71% | 1.20% | 81839 | 7259万 | 60.84 | 66.13 | 11.15 | 158 | 一汽富维 | 2023-09-08 五 | 8.57 | 8.63 | 8.75 | 8.80 | 8.56 | 1.39% | 1.14% | 77631 | 6786万 | 59.81 | 65.02 | 10.96 | 159 | 一汽富维 | 2023-09-07 四 | 8.76 | 8.74 | 8.63 | 8.77 | 8.61 | -1.26% | 0.95% | 64679 | 5613万 | 58.99 | 64.13 | 10.81 | 160 | 一汽富维 | 2023-09-06 三 | 8.79 | 8.83 | 8.74 | 8.89 | 8.71 | -1.02% | 0.83% | 56965 | 5002万 | 59.75 | 64.94 | 10.95 | 161 | 一汽富维 | 2023-09-05 二 | 8.86 | 8.88 | 8.83 | 8.90 | 8.80 | -0.56% | 0.97% | 66228 | 5861万 | 60.36 | 65.61 | 11.06 | 162 | 一汽富维 | 2023-09-04 一 | 8.82 | 8.79 | 8.88 | 8.89 | 8.78 | 1.02% | 1.47% | 100553 | 8904万 | 60.7 | 65.98 | 11.12 | 163 | 一汽富维 | 2023-09-01 五 | 8.68 | 8.73 | 8.79 | 8.83 | 8.67 | 0.69% | 1.14% | 77749 | 6832万 | 60.09 | 65.31 | 11.01 | 164 | 一汽富维 | 2023-08-31 四 | 8.75 | 8.78 | 8.73 | 8.80 | 8.66 | -0.57% | 1.18% | 80713 | 7042万 | 59.68 | 64.87 | 10.94 | 165 | 一汽富维 | 2023-08-30 三 | 8.77 | 8.73 | 8.78 | 8.87 | 8.73 | 0.57% | 2.17% | 148425 | 13065万 | 60.02 | 65.24 | 11 | 166 | 一汽富维 | 2023-08-29 二 | 8.45 | 8.47 | 8.73 | 8.79 | 8.42 | 3.07% | 3.07% | 209918 | 18216万 | 59.68 | 64.87 | 10.94 | 167 | 一汽富维 | 2023-08-28 一 | 8.48 | 7.97 | 8.47 | 8.73 | 8.38 | 6.27% | 4.62% | 315672 | 27088万 | 57.9 | 62.94 | 10.61 | 168 | 一汽富维 | 2023-08-25 五 | 8.02 | 8.07 | 7.97 | 8.12 | 7.93 | -1.24% | 1.40% | 95541 | 7653万 | 54.48 | 59.22 | 11.02 | 169 | 一汽富维 | 2023-08-23 三 | 8.39 | 8.29 | 8.36 | 8.50 | 8.20 | 0.84% | 1.76% | 120482 | 10035万 | 57.15 | 62.12 | 11.56 | 170 | 一汽富维 | 2023-08-22 二 | 8.27 | 8.20 | 8.29 | 8.35 | 8.18 | 1.10% | 0.88% | 59993 | 4964万 | 56.67 | 61.6 | 11.46 |
|
行情刷新 | 流通股东
|