| 股票名称 | 代码 600759 | 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 | ST洲际 | 2023-08-22 二 | 2.68 | 2.68 | 2.64 | 2.70 | 2.63 | -1.49% | 0.46% | 104535 | 2778万 | 59.62 | 59.76 | -6.81 | 2 | ST洲际 | 2023-08-23 三 | 2.65 | 2.64 | 2.72 | 2.73 | 2.64 | 3.03% | 0.48% | 107436 | 2880万 | 61.42 | 61.57 | -7.01 | 3 | ST洲际 | 2023-08-25 五 | 2.72 | 2.72 | 2.66 | 2.72 | 2.64 | -2.21% | 0.52% | 117633 | 3152万 | 60.07 | 60.21 | -6.86 | 4 | ST洲际 | 2023-08-28 一 | 2.73 | 2.66 | 2.67 | 2.76 | 2.64 | 0.38% | 0.49% | 110513 | 2966万 | 60.29 | 60.44 | -6.88 | 5 | ST洲际 | 2023-08-29 二 | 2.66 | 2.67 | 2.67 | 2.68 | 2.63 | 0.00% | 0.51% | 115948 | 3079万 | 60.29 | 60.44 | -6.88 | 6 | ST洲际 | 2023-08-30 三 | 2.67 | 2.67 | 2.68 | 2.68 | 2.65 | 0.37% | 0.40% | 90304 | 2406万 | 60.52 | 60.66 | -6.91 | 7 | ST洲际 | 2023-08-31 四 | 2.66 | 2.68 | 2.66 | 2.67 | 2.64 | -0.75% | 0.34% | 76103 | 2019万 | 60.07 | 60.21 | -6.86 | 8 | ST洲际 | 2023-09-01 五 | 2.65 | 2.66 | 2.66 | 2.68 | 2.64 | 0.00% | 0.36% | 80426 | 2139万 | 60.07 | 60.21 | -6.86 | 9 | ST洲际 | 2023-09-04 一 | 2.66 | 2.66 | 2.69 | 2.70 | 2.65 | 1.13% | 0.48% | 107472 | 2875万 | 60.75 | 60.89 | -6.94 | 10 | ST洲际 | 2023-09-05 二 | 2.67 | 2.69 | 2.69 | 2.70 | 2.64 | 0.00% | 0.50% | 113975 | 3044万 | 60.75 | 60.89 | -6.94 | 11 | ST洲际 | 2023-09-06 三 | 2.69 | 2.69 | 2.73 | 2.77 | 2.69 | 1.49% | 0.97% | 219973 | 6002万 | 61.65 | 61.79 | -7.04 | 12 | ST洲际 | 2023-09-07 四 | 2.73 | 2.73 | 2.69 | 2.74 | 2.69 | -1.47% | 0.52% | 117929 | 3188万 | 60.75 | 60.89 | -6.94 | 13 | ST洲际 | 2023-09-08 五 | 2.69 | 2.69 | 2.69 | 2.72 | 2.66 | 0.00% | 0.44% | 100183 | 2692万 | 60.75 | 60.89 | -6.94 | 14 | ST洲际 | 2023-09-11 一 | 2.69 | 2.69 | 2.70 | 2.71 | 2.67 | 0.37% | 0.30% | 68604 | 1845万 | 60.97 | 61.11 | -6.96 | 15 | ST洲际 | 2023-09-12 二 | 2.69 | 2.70 | 2.68 | 2.70 | 2.67 | -0.74% | 0.30% | 67895 | 1821万 | 60.52 | 60.66 | -6.91 | 16 | ST洲际 | 2023-09-13 三 | 2.68 | 2.68 | 2.69 | 2.71 | 2.68 | 0.37% | 0.34% | 76680 | 2065万 | 60.75 | 60.89 | -6.94 | 17 | ST洲际 | 2023-09-14 四 | 2.70 | 2.69 | 2.69 | 2.71 | 2.67 | 0.00% | 0.30% | 67966 | 1826万 | 60.75 | 60.89 | -6.94 | 18 | ST洲际 | 2023-09-15 五 | 2.70 | 2.69 | 2.71 | 2.73 | 2.69 | 0.74% | 0.53% | 119746 | 3242万 | 61.2 | 61.34 | -6.99 | 19 | ST洲际 | 2023-09-18 一 | 2.70 | 2.71 | 2.69 | 2.71 | 2.68 | -0.74% | 0.35% | 78393 | 2109万 | 60.75 | 60.89 | -6.94 | 20 | ST洲际 | 2023-09-19 二 | 2.69 | 2.69 | 2.70 | 2.70 | 2.68 | 0.37% | 0.36% | 80998 | 2183万 | 60.97 | 61.11 | -6.96 | 21 | ST洲际 | 2023-09-20 三 | 2.70 | 2.70 | 2.84 | 2.84 | 2.69 | 5.19% | 1.77% | 399832 | 11136万 | 64.13 | 64.28 | -7.32 | 22 | *ST洲际 | 2023-09-22 五 | 2.98 | 2.84 | 2.72 | 2.98 | 2.71 | -4.23% | 5.64% | 1274597 | 36979万 | 61.42 | 61.57 | -7.01 | 23 | *ST洲际 | 2023-09-25 一 | 2.63 | 2.72 | 2.58 | 2.66 | 2.58 | -5.15% | 2.21% | 499807 | 13003万 | 58.26 | 58.4 | -6.65 | 24 | *ST洲际 | 2023-09-26 二 | 2.50 | 2.58 | 2.55 | 2.62 | 2.50 | -1.16% | 1.40% | 316910 | 8103万 | 57.58 | 57.72 | -6.57 | 25 | *ST洲际 | 2023-09-27 三 | 2.56 | 2.55 | 2.51 | 2.61 | 2.51 | -1.57% | 1.17% | 264853 | 6776万 | 56.68 | 56.81 | -6.47 | 26 | *ST洲际 | 2023-09-28 四 | 2.55 | 2.51 | 2.56 | 2.58 | 2.52 | 1.99% | 0.72% | 161955 | 4126万 | 57.81 | 57.95 | -6.6 | 27 | *ST洲际 | 2023-10-09 一 | 2.57 | 2.56 | 2.61 | 2.64 | 2.56 | 1.95% | 1.02% | 230287 | 5991万 | 58.94 | 59.08 | -6.73 | 28 | *ST洲际 | 2023-10-10 二 | 2.60 | 2.61 | 2.69 | 2.74 | 2.60 | 3.07% | 0.98% | 221492 | 5915万 | 60.75 | 60.89 | -6.94 | 29 | *ST洲际 | 2023-10-11 三 | 2.68 | 2.69 | 2.66 | 2.70 | 2.65 | -1.12% | 0.48% | 108724 | 2898万 | 60.07 | 60.21 | -6.86 | 30 | *ST洲际 | 2023-10-12 四 | 2.65 | 2.66 | 2.67 | 2.68 | 2.64 | 0.38% | 0.40% | 89773 | 2389万 | 60.29 | 60.44 | -6.88 | 31 | *ST洲际 | 2023-10-13 五 | 2.67 | 2.67 | 2.75 | 2.77 | 2.67 | 3.00% | 1.12% | 252423 | 6879万 | 62.1 | 62.25 | -7.09 | 32 | *ST洲际 | 2023-10-16 一 | 2.76 | 2.75 | 2.79 | 2.84 | 2.74 | 1.45% | 1.07% | 241191 | 6732万 | 63 | 63.15 | -7.19 | 33 | *ST洲际 | 2023-10-17 二 | 2.80 | 2.79 | 2.78 | 2.80 | 2.72 | -0.36% | 0.96% | 216878 | 6004万 | 62.78 | 62.93 | -7.17 | 34 | *ST洲际 | 2023-10-18 三 | 2.79 | 2.78 | 2.75 | 2.79 | 2.72 | -1.08% | 0.62% | 140795 | 3866万 | 62.1 | 62.25 | -7.09 | 35 | *ST洲际 | 2023-10-19 四 | 2.70 | 2.75 | 2.61 | 2.70 | 2.61 | -5.09% | 0.62% | 140925 | 3704万 | 58.94 | 59.08 | -6.73 | 36 | *ST洲际 | 2023-10-20 五 | 2.48 | 2.61 | 2.48 | 2.48 | 2.48 | -4.98% | 0.35% | 78151 | 1938万 | 56 | 56.13 | -6.39 | 37 | *ST洲际 | 2023-10-24 二 | 2.24 | 2.36 | 2.48 | 2.48 | 2.24 | 5.08% | 1.92% | 434183 | 10268万 | 56 | 56.13 | -6.39 | 38 | *ST洲际 | 2023-10-25 三 | 2.44 | 2.48 | 2.53 | 2.57 | 2.43 | 2.02% | 0.86% | 194020 | 4883万 | 57.13 | 57.27 | -6.52 | 39 | *ST洲际 | 2023-10-26 四 | 2.51 | 2.53 | 2.54 | 2.57 | 2.51 | 0.40% | 0.45% | 101860 | 2592万 | 57.36 | 57.49 | -6.55 | 40 | *ST洲际 | 2023-10-27 五 | 2.54 | 2.54 | 2.54 | 2.58 | 2.52 | 0.00% | 0.49% | 109765 | 2792万 | 57.36 | 57.49 | -6.55 | 41 | *ST洲际 | 2023-10-30 一 | 2.54 | 2.54 | 2.52 | 2.57 | 2.50 | -0.79% | 0.50% | 113809 | 2885万 | 56.91 | 57.04 | -6.5 | 42 | *ST洲际 | 2023-10-31 二 | 2.54 | 2.52 | 2.65 | 2.65 | 2.51 | 5.16% | 0.89% | 200099 | 5189万 | 59.84 | 59.98 | -8.07 | 43 | *ST洲际 | 2023-11-01 三 | 2.69 | 2.65 | 2.68 | 2.72 | 2.65 | 1.13% | 0.86% | 195189 | 5235万 | 60.52 | 60.66 | -8.16 | 44 | *ST洲际 | 2023-11-02 四 | 2.66 | 2.68 | 2.69 | 2.72 | 2.66 | 0.37% | 0.47% | 105299 | 2827万 | 60.75 | 60.89 | -8.19 | 45 | *ST洲际 | 2023-11-03 五 | 2.71 | 2.69 | 2.65 | 2.73 | 2.56 | -1.49% | 0.88% | 198087 | 5215万 | 59.84 | 59.98 | -8.07 | 46 | *ST洲际 | 2023-11-06 一 | 2.68 | 2.65 | 2.60 | 2.69 | 2.57 | -1.89% | 0.84% | 190278 | 4977万 | 58.71 | 58.85 | -7.92 | 47 | *ST洲际 | 2023-11-07 二 | 2.59 | 2.60 | 2.58 | 2.61 | 2.56 | -0.77% | 0.55% | 123268 | 3177万 | 58.26 | 58.4 | -7.86 | 48 | *ST洲际 | 2023-11-08 三 | 2.58 | 2.58 | 2.66 | 2.71 | 2.55 | 3.10% | 1.00% | 226031 | 5942万 | 60.07 | 60.21 | -8.1 | 49 | *ST洲际 | 2023-11-09 四 | 2.65 | 2.66 | 2.63 | 2.69 | 2.62 | -1.13% | 0.44% | 98597 | 2614万 | 59.39 | 59.53 | -8.01 | 50 | *ST洲际 | 2023-11-10 五 | 2.63 | 2.63 | 2.64 | 2.64 | 2.59 | 0.38% | 0.35% | 79023 | 2072万 | 59.62 | 59.76 | -8.04 | 51 | *ST洲际 | 2023-11-13 一 | 2.63 | 2.64 | 2.65 | 2.68 | 2.63 | 0.38% | 0.38% | 86661 | 2298万 | 59.84 | 59.98 | -8.07 | 52 | *ST洲际 | 2023-11-14 二 | 2.65 | 2.65 | 2.64 | 2.67 | 2.63 | -0.38% | 0.37% | 82684 | 2186万 | 59.62 | 59.76 | -8.04 | 53 | *ST洲际 | 2023-11-15 三 | 2.65 | 2.64 | 2.64 | 2.65 | 2.61 | 0.00% | 0.45% | 100898 | 2652万 | 59.62 | 59.76 | -8.04 | 54 | *ST洲际 | 2023-11-16 四 | 2.63 | 2.64 | 2.59 | 2.63 | 2.58 | -1.89% | 0.41% | 92391 | 2409万 | 58.49 | 58.62 | -7.89 | 55 | *ST洲际 | 2023-11-17 五 | 2.59 | 2.59 | 2.65 | 2.68 | 2.57 | 2.32% | 0.56% | 125584 | 3301万 | 59.84 | 59.98 | -8.07 | 56 | *ST洲际 | 2023-11-20 一 | 2.65 | 2.65 | 2.65 | 2.68 | 2.62 | 0.00% | 0.54% | 122781 | 3258万 | 59.84 | 59.98 | -8.07 | 57 | *ST洲际 | 2023-11-21 二 | 2.65 | 2.65 | 2.64 | 2.67 | 2.63 | -0.38% | 0.46% | 103902 | 2756万 | 59.62 | 59.76 | -8.04 | 58 | *ST洲际 | 2023-11-22 三 | 2.67 | 2.64 | 2.64 | 2.68 | 2.63 | 0.00% | 0.61% | 138633 | 3679万 | 59.62 | 59.76 | -8.04 | 59 | *ST洲际 | 2023-11-23 四 | 2.65 | 2.64 | 2.66 | 2.68 | 2.63 | 0.76% | 0.44% | 99334 | 2636万 | 60.07 | 60.21 | -8.1 | 60 | *ST洲际 | 2023-11-24 五 | 2.66 | 2.66 | 2.63 | 2.67 | 2.61 | -1.13% | 0.63% | 141679 | 3742万 | 59.39 | 59.53 | -8.01 | 61 | *ST洲际 | 2023-11-28 二 | 2.55 | 2.55 | 2.55 | 2.56 | 2.52 | 0.00% | 0.34% | 76022 | 1927万 | 57.58 | 57.72 | -7.76 | 62 | *ST洲际 | 2023-11-29 三 | 2.54 | 2.55 | 2.52 | 2.55 | 2.52 | -1.18% | 0.29% | 66475 | 1683万 | 56.91 | 57.04 | -7.67 | 63 | *ST洲际 | 2023-11-30 四 | 2.51 | 2.52 | 2.55 | 2.60 | 2.51 | 1.19% | 0.56% | 126330 | 3226万 | 57.58 | 57.72 | -7.76 | 64 | *ST洲际 | 2023-12-01 五 | 2.54 | 2.55 | 2.54 | 2.55 | 2.52 | -0.39% | 0.34% | 77388 | 1963万 | 57.36 | 57.49 | -7.73 | 65 | *ST洲际 | 2023-12-04 一 | 2.53 | 2.54 | 2.53 | 2.57 | 2.52 | -0.39% | 0.42% | 93814 | 2392万 | 57.13 | 57.27 | -7.7 | 66 | *ST洲际 | 2023-12-05 二 | 2.53 | 2.53 | 2.45 | 2.54 | 2.45 | -3.16% | 0.49% | 111630 | 2778万 | 55.33 | 55.46 | -7.46 | 67 | *ST洲际 | 2023-12-06 三 | 2.45 | 2.45 | 2.46 | 2.52 | 2.45 | 0.41% | 0.39% | 87451 | 2172万 | 55.55 | 55.68 | -7.49 | 68 | *ST洲际 | 2023-12-07 四 | 2.46 | 2.46 | 2.46 | 2.49 | 2.45 | 0.00% | 0.35% | 80076 | 1978万 | 55.55 | 55.68 | -7.49 | 69 | *ST洲际 | 2023-12-08 五 | 2.48 | 2.46 | 2.47 | 2.51 | 2.45 | 0.41% | 0.50% | 112610 | 2790万 | 55.78 | 55.91 | -7.52 | 70 | *ST洲际 | 2023-12-11 一 | 2.47 | 2.47 | 2.45 | 2.47 | 2.40 | -0.81% | 0.42% | 95070 | 2315万 | 55.33 | 55.46 | -7.46 | 71 | *ST洲际 | 2023-12-12 二 | 2.45 | 2.45 | 2.46 | 2.49 | 2.44 | 0.41% | 0.40% | 89935 | 2218万 | 55.55 | 55.68 | -7.49 | 72 | *ST洲际 | 2023-12-13 三 | 2.46 | 2.46 | 2.47 | 2.51 | 2.46 | 0.41% | 0.38% | 86136 | 2135万 | 55.78 | 55.91 | -7.52 | 73 | *ST洲际 | 2023-12-14 四 | 2.47 | 2.47 | 2.48 | 2.50 | 2.47 | 0.40% | 0.48% | 107768 | 2673万 | 56 | 56.13 | -7.55 | 74 | *ST洲际 | 2023-12-15 五 | 2.49 | 2.48 | 2.53 | 2.57 | 2.48 | 2.02% | 0.75% | 169238 | 4281万 | 57.13 | 57.27 | -7.7 | 75 | *ST洲际 | 2023-12-18 一 | 2.52 | 2.53 | 2.48 | 2.55 | 2.48 | -1.98% | 0.56% | 127131 | 3186万 | 56 | 56.13 | -7.55 | 76 | *ST洲际 | 2023-12-19 二 | 2.55 | 2.48 | 2.59 | 2.60 | 2.50 | 4.44% | 1.07% | 240932 | 6211万 | 58.49 | 58.62 | -7.89 | 77 | *ST洲际 | 2023-12-20 三 | 2.60 | 2.59 | 2.53 | 2.62 | 2.52 | -2.32% | 0.71% | 160456 | 4098万 | 57.13 | 57.27 | -7.7 | 78 | *ST洲际 | 2023-12-21 四 | 2.54 | 2.53 | 2.53 | 2.55 | 2.51 | 0.00% | 0.37% | 82754 | 2090万 | 57.13 | 57.27 | -7.7 | 79 | *ST洲际 | 2023-12-22 五 | 2.54 | 2.53 | 2.54 | 2.59 | 2.51 | 0.40% | 0.48% | 108617 | 2765万 | 57.36 | 57.49 | -7.73 | 80 | *ST洲际 | 2023-12-25 一 | 2.50 | 2.54 | 2.44 | 2.54 | 2.41 | -3.94% | 0.42% | 172663 | 4228万 | 101.11 | 101.24 | -13.62 | 81 | *ST洲际 | 2023-12-26 二 | 2.43 | 2.44 | 2.44 | 2.45 | 2.40 | 0.00% | 0.27% | 112292 | 2723万 | 101.11 | 101.24 | -13.62 | 82 | *ST洲际 | 2023-12-27 三 | 2.43 | 2.44 | 2.46 | 2.50 | 2.43 | 0.82% | 0.19% | 76707 | 1886万 | 101.93 | 102.07 | -13.73 | 83 | *ST洲际 | 2023-12-28 四 | 2.47 | 2.46 | 2.48 | 2.51 | 2.46 | 0.81% | 0.25% | 103774 | 2574万 | 102.76 | 102.9 | -13.84 | 84 | *ST洲际 | 2023-12-29 五 | 2.48 | 2.48 | 2.47 | 2.49 | 2.46 | -0.40% | 0.20% | 83973 | 2076万 | 102.35 | 102.48 | -13.79 | 85 | *ST洲际 | 2024-01-02 二 | 2.49 | 2.47 | 2.50 | 2.52 | 2.48 | 1.21% | 0.24% | 98933 | 2473万 | 103.59 | 103.73 | -13.95 | 86 | *ST洲际 | 2024-01-03 三 | 2.52 | 2.50 | 2.48 | 2.53 | 2.47 | -0.80% | 0.29% | 121241 | 3021万 | 102.76 | 102.9 | -13.84 | 87 | *ST洲际 | 2024-01-04 四 | 2.50 | 2.48 | 2.49 | 2.52 | 2.47 | 0.40% | 0.23% | 95413 | 2378万 | 103.18 | 103.31 | -13.9 | 88 | *ST洲际 | 2024-01-05 五 | 2.49 | 2.49 | 2.47 | 2.50 | 2.45 | -0.80% | 0.23% | 96109 | 2385万 | 102.35 | 102.48 | -13.79 | 89 | *ST洲际 | 2024-01-08 一 | 2.46 | 2.47 | 2.42 | 2.48 | 2.38 | -2.02% | 0.30% | 126280 | 3065万 | 100.28 | 100.41 | -13.51 | 90 | *ST洲际 | 2024-01-09 二 | 2.43 | 2.42 | 2.40 | 2.43 | 2.39 | -0.83% | 0.19% | 78115 | 1882万 | 99.45 | 99.58 | -13.39 | 91 | *ST洲际 | 2024-01-10 三 | 2.41 | 2.40 | 2.39 | 2.42 | 2.37 | -0.42% | 0.16% | 67266 | 1605万 | 99.03 | 99.16 | -13.34 | 92 | *ST洲际 | 2024-01-11 四 | 2.40 | 2.39 | 2.44 | 2.44 | 2.38 | 2.09% | 0.21% | 85384 | 2063万 | 101.11 | 101.24 | -13.62 | 93 | ST洲际 | 2024-01-15 一 | 2.44 | 2.44 | 2.48 | 2.55 | 2.43 | 1.64% | 0.57% | 237698 | 5945万 | 102.76 | 102.9 | -13.84 | 94 | ST洲际 | 2024-01-16 二 | 2.47 | 2.48 | 2.41 | 2.47 | 2.37 | -2.82% | 0.34% | 142452 | 3440万 | 99.86 | 99.99 | -13.45 | 95 | ST洲际 | 2024-01-17 三 | 2.41 | 2.41 | 2.39 | 2.44 | 2.39 | -0.83% | 0.14% | 60025 | 1447万 | 99.03 | 99.16 | -13.34 | 96 | ST洲际 | 2024-01-18 四 | 2.36 | 2.39 | 2.35 | 2.39 | 2.28 | -1.67% | 0.33% | 136081 | 3165万 | 97.38 | 97.5 | -13.12 | 97 | ST洲际 | 2024-01-19 五 | 2.28 | 2.35 | 2.33 | 2.35 | 2.28 | -0.85% | 0.15% | 61094 | 1419万 | 96.55 | 96.67 | -13 | 98 | ST洲际 | 2024-01-22 一 | 2.33 | 2.33 | 2.23 | 2.34 | 2.21 | -4.29% | 0.30% | 123790 | 2797万 | 92.4 | 92.52 | -12.45 | 99 | ST洲际 | 2024-01-23 二 | 2.23 | 2.23 | 2.21 | 2.24 | 2.17 | -0.90% | 0.25% | 104233 | 2292万 | 91.58 | 91.69 | -12.33 | 100 | ST洲际 | 2024-01-24 三 | 2.21 | 2.21 | 2.23 | 2.25 | 2.13 | 0.90% | 0.24% | 101247 | 2221万 | 92.4 | 92.52 | -12.45 | 101 | ST洲际 | 2024-01-25 四 | 2.21 | 2.23 | 2.27 | 2.30 | 2.19 | 1.79% | 0.25% | 101828 | 2293万 | 94.06 | 94.18 | -12.67 | 102 | ST洲际 | 2024-01-26 五 | 2.27 | 2.27 | 2.37 | 2.38 | 2.26 | 4.41% | 0.43% | 179115 | 4190万 | 98.21 | 98.33 | -13.23 | 103 | ST洲际 | 2024-01-29 一 | 2.36 | 2.37 | 2.40 | 2.47 | 2.35 | 1.27% | 0.52% | 217038 | 5276万 | 99.45 | 99.58 | -13.39 | 104 | ST洲际 | 2024-01-30 二 | 2.39 | 2.40 | 2.45 | 2.46 | 2.38 | 2.08% | 0.36% | 150843 | 3680万 | 101.52 | 101.65 | -13.67 | 105 | ST洲际 | 2024-01-31 三 | 2.43 | 2.45 | 2.33 | 2.49 | 2.33 | -4.90% | 0.50% | 207045 | 4989万 | 96.55 | 96.67 | -13 | 106 | ST洲际 | 2024-02-01 四 | 2.31 | 2.33 | 2.27 | 2.37 | 2.24 | -2.58% | 0.28% | 116745 | 2671万 | 94.06 | 94.18 | -12.67 | 107 | ST洲际 | 2024-02-02 五 | 2.27 | 2.27 | 2.18 | 2.29 | 2.16 | -3.96% | 0.32% | 131393 | 2909万 | 90.33 | 90.45 | -12.17 | 108 | ST洲际 | 2024-02-05 一 | 2.17 | 2.18 | 2.07 | 2.17 | 2.07 | -5.05% | 0.44% | 182442 | 3816万 | 85.77 | 85.88 | -11.55 | 109 | ST洲际 | 2024-02-06 二 | 2.01 | 2.07 | 2.16 | 2.17 | 1.97 | 4.35% | 0.52% | 214179 | 4459万 | 89.5 | 89.62 | -12.06 | 110 | ST洲际 | 2024-02-07 三 | 2.17 | 2.16 | 2.17 | 2.21 | 2.14 | 0.46% | 0.28% | 114042 | 2479万 | 89.92 | 90.03 | -12.11 | 111 | ST洲际 | 2024-02-08 四 | 2.18 | 2.17 | 2.23 | 2.23 | 2.18 | 2.76% | 0.25% | 103803 | 2291万 | 92.4 | 92.52 | -12.45 | 112 | ST洲际 | 2024-02-19 一 | 2.22 | 2.23 | 2.28 | 2.30 | 2.21 | 2.24% | 0.23% | 93376 | 2120万 | 94.48 | 94.6 | -12.72 | 113 | ST洲际 | 2024-02-20 二 | 2.29 | 2.28 | 2.27 | 2.29 | 2.23 | -0.44% | 0.25% | 101998 | 2307万 | 94.06 | 94.18 | -12.67 | 114 | ST洲际 | 2024-02-21 三 | 2.25 | 2.27 | 2.27 | 2.31 | 2.24 | 0.00% | 0.30% | 125810 | 2871万 | 94.06 | 94.18 | -12.67 | 115 | ST洲际 | 2024-02-22 四 | 2.26 | 2.27 | 2.26 | 2.27 | 2.23 | -0.44% | 0.30% | 124689 | 2806万 | 93.65 | 93.77 | -12.61 | 116 | ST洲际 | 2024-02-23 五 | 2.25 | 2.26 | 2.26 | 2.28 | 2.24 | 0.00% | 0.32% | 130808 | 2951万 | 93.65 | 93.77 | -12.61 | 117 | ST洲际 | 2024-02-26 一 | 2.26 | 2.26 | 2.27 | 2.29 | 2.25 | 0.44% | 0.31% | 127556 | 2896万 | 94.06 | 94.18 | -12.67 | 118 | ST洲际 | 2024-02-27 二 | 2.27 | 2.27 | 2.27 | 2.28 | 2.24 | 0.00% | 0.32% | 131365 | 2968万 | 94.06 | 94.18 | -12.67 | 119 | ST洲际 | 2024-02-28 三 | 2.27 | 2.27 | 2.24 | 2.31 | 2.24 | -1.32% | 0.54% | 221752 | 5035万 | 92.82 | 92.94 | -12.5 | 120 | ST洲际 | 2024-02-29 四 | 2.19 | 2.24 | 2.24 | 2.24 | 2.18 | 0.00% | 0.37% | 151255 | 3360万 | 92.82 | 92.94 | -12.5 | 121 | ST洲际 | 2024-03-01 五 | 2.24 | 2.24 | 2.23 | 2.26 | 2.22 | -0.45% | 0.22% | 91264 | 2042万 | 92.4 | 92.52 | -12.45 | 122 | ST洲际 | 2024-03-04 一 | 2.23 | 2.23 | 2.28 | 2.29 | 2.23 | 2.24% | 0.46% | 192494 | 4367万 | 94.48 | 94.6 | -12.72 | 123 | ST洲际 | 2024-03-05 二 | 2.28 | 2.28 | 2.25 | 2.29 | 2.24 | -1.32% | 0.33% | 135231 | 3055万 | 93.23 | 93.35 | -12.56 | 124 | ST洲际 | 2024-03-06 三 | 2.24 | 2.25 | 2.36 | 2.36 | 2.23 | 4.89% | 0.64% | 266529 | 6167万 | 97.79 | 97.92 | -13.17 | 125 | ST洲际 | 2024-03-07 四 | 2.36 | 2.36 | 2.31 | 2.38 | 2.30 | -2.12% | 0.57% | 235158 | 5513万 | 95.72 | 95.84 | -12.89 | 126 | ST洲际 | 2024-03-08 五 | 2.30 | 2.31 | 2.38 | 2.41 | 2.30 | 3.03% | 0.47% | 194017 | 4575万 | 98.62 | 98.75 | -13.28 | 127 | ST洲际 | 2024-03-14 四 | 2.35 | 2.35 | 2.36 | 2.38 | 2.33 | 0.43% | 0.25% | 103716 | 2446万 | 97.79 | 97.92 | -13.17 | 128 | ST洲际 | 2024-03-15 五 | 2.36 | 2.36 | 2.42 | 2.45 | 2.34 | 2.54% | 0.39% | 159573 | 3824万 | 100.28 | 100.41 | -13.51 | 129 | ST洲际 | 2024-03-18 一 | 2.42 | 2.42 | 2.42 | 2.43 | 2.39 | 0.00% | 0.28% | 117908 | 2837万 | 100.28 | 100.41 | -13.51 | 130 | ST洲际 | 2024-03-19 二 | 2.42 | 2.42 | 2.49 | 2.53 | 2.41 | 2.89% | 0.55% | 228495 | 5689万 | 103.18 | 103.31 | -13.9 | 131 | ST洲际 | 2024-03-20 三 | 2.48 | 2.49 | 2.59 | 2.61 | 2.48 | 4.02% | 0.90% | 372340 | 9615万 | 107.32 | 107.46 | -14.45 | 132 | ST洲际 | 2024-03-21 四 | 2.58 | 2.59 | 2.60 | 2.64 | 2.56 | 0.39% | 0.53% | 220213 | 5690万 | 107.74 | 107.87 | -14.51 | 133 | ST洲际 | 2024-03-22 五 | 2.59 | 2.60 | 2.61 | 2.67 | 2.57 | 0.38% | 0.44% | 184146 | 4820万 | 108.15 | 108.29 | -14.57 | 134 | ST洲际 | 2024-03-25 一 | 2.62 | 2.61 | 2.63 | 2.71 | 2.58 | 0.77% | 0.58% | 241401 | 6408万 | 108.98 | 109.12 | -14.68 | 135 | ST洲际 | 2024-03-26 二 | 2.63 | 2.63 | 2.66 | 2.70 | 2.63 | 1.14% | 0.48% | 200312 | 5318万 | 110.22 | 110.36 | -14.85 | 136 | ST洲际 | 2024-03-27 三 | 2.64 | 2.66 | 2.54 | 2.67 | 2.53 | -4.51% | 0.63% | 262006 | 6784万 | 105.25 | 105.38 | -14.18 | 137 | ST洲际 | 2024-03-28 四 | 2.51 | 2.54 | 2.59 | 2.60 | 2.51 | 1.97% | 0.37% | 151510 | 3901万 | 107.32 | 107.46 | -14.45 | 138 | ST洲际 | 2024-03-29 五 | 2.60 | 2.59 | 2.71 | 2.72 | 2.60 | 4.63% | 0.61% | 254179 | 6767万 | 112.29 | 112.44 | -15.12 | 139 | ST洲际 | 2024-04-01 一 | 2.70 | 2.71 | 2.78 | 2.79 | 2.70 | 2.58% | 0.51% | 212176 | 5834万 | 115.19 | 115.34 | -15.52 | 140 | ST洲际 | 2024-04-02 二 | 2.78 | 2.78 | 2.76 | 2.84 | 2.76 | -0.72% | 0.64% | 263360 | 7378万 | 114.37 | 114.51 | -15.4 | 141 | ST洲际 | 2024-04-03 三 | 2.75 | 2.76 | 2.80 | 2.82 | 2.71 | 1.45% | 0.54% | 221908 | 6129万 | 116.02 | 116.17 | -15.63 | 142 | ST洲际 | 2024-04-08 一 | 2.77 | 2.80 | 2.77 | 2.84 | 2.74 | -1.07% | 0.46% | 188566 | 5255万 | 114.78 | 114.93 | -15.46 | 143 | ST洲际 | 2024-04-09 二 | 2.79 | 2.77 | 2.76 | 2.80 | 2.72 | -0.36% | 0.32% | 133599 | 3668万 | 114.37 | 114.51 | -15.4 | 144 | ST洲际 | 2024-04-10 三 | 2.74 | 2.76 | 2.72 | 2.76 | 2.70 | -1.45% | 0.29% | 121705 | 3315万 | 112.71 | 112.85 | -15.18 | 145 | ST洲际 | 2024-04-11 四 | 2.71 | 2.72 | 2.65 | 2.75 | 2.63 | -2.57% | 0.45% | 184630 | 4969万 | 109.81 | 109.95 | -14.79 | 146 | ST洲际 | 2024-04-12 五 | 2.66 | 2.65 | 2.61 | 2.67 | 2.61 | -1.51% | 0.39% | 159590 | 4204万 | 108.15 | 108.29 | -14.57 | 147 | ST洲际 | 2024-04-15 一 | 2.60 | 2.61 | 2.51 | 2.61 | 2.48 | -3.83% | 0.68% | 281445 | 7152万 | 104.01 | 104.14 | -14.01 | 148 | ST洲际 | 2024-04-16 二 | 2.50 | 2.51 | 2.48 | 2.55 | 2.44 | -1.20% | 0.45% | 187751 | 4694万 | 102.76 | 102.9 | -13.84 | 149 | ST洲际 | 2024-04-17 三 | 2.50 | 2.48 | 2.60 | 2.60 | 2.50 | 4.84% | 0.57% | 237053 | 6126万 | 107.74 | 107.87 | -14.51 | 150 | ST洲际 | 2024-04-18 四 | 2.60 | 2.60 | 2.68 | 2.69 | 2.57 | 3.08% | 0.56% | 231148 | 6088万 | 111.05 | 111.19 | -14.96 | 151 | ST洲际 | 2024-04-19 五 | 2.66 | 2.68 | 2.71 | 2.72 | 2.65 | 1.12% | 0.39% | 161483 | 4355万 | 112.29 | 112.44 | -15.12 | 152 | ST洲际 | 2024-04-22 一 | 2.69 | 2.71 | 2.59 | 2.74 | 2.58 | -4.43% | 0.63% | 261526 | 6913万 | 107.32 | 107.46 | -14.45 | 153 | ST洲际 | 2024-04-23 二 | 2.59 | 2.59 | 2.70 | 2.72 | 2.59 | 4.25% | 0.43% | 178793 | 4764万 | 111.88 | 112.02 | -15.07 | 154 | ST洲际 | 2024-04-24 三 | 2.80 | 2.70 | 2.75 | 2.83 | 2.71 | 1.85% | 0.58% | 242378 | 6709万 | 113.95 | 114.1 | -15.35 | 155 | ST洲际 | 2024-04-25 四 | 2.66 | 2.75 | 2.68 | 2.72 | 2.65 | -2.55% | 0.50% | 207852 | 5576万 | 111.05 | 111.19 | 8.76 | 156 | ST洲际 | 2024-04-26 五 | 2.71 | 2.68 | 2.76 | 2.76 | 2.68 | 2.99% | 0.45% | 186798 | 5105万 | 114.37 | 114.51 | 9.02 | 157 | ST洲际 | 2024-04-29 一 | 2.75 | 2.76 | 2.79 | 2.80 | 2.73 | 1.09% | 0.75% | 311719 | 8622万 | 115.61 | 115.76 | 9.11 | 158 | ST洲际 | 2024-04-30 二 | 2.77 | 2.79 | 2.75 | 2.78 | 2.71 | -1.43% | 0.46% | 190870 | 5251万 | 113.95 | 114.1 | 8.2 |
|
行情刷新 | 流通股东
|