| 股票名称 | 代码 600773 | 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 | 西藏城投 | 2024-06-14 五 | 11.05 | 11.10 | 10.98 | 11.09 | 10.79 | -1.08% | 0.92% | 75453 | 8254万 | 90 | 104.48 | -682.89 | 2 | 西藏城投 | 2024-06-13 四 | 11.29 | 11.21 | 11.10 | 11.31 | 11.02 | -0.98% | 0.74% | 60877 | 6766万 | 90.98 | 105.63 | -690.35 | 3 | 西藏城投 | 2024-06-12 三 | 11.42 | 11.49 | 11.21 | 11.58 | 11.18 | -2.44% | 0.82% | 67599 | 7677万 | 91.88 | 106.67 | -697.2 | 4 | 西藏城投 | 2024-06-11 二 | 11.90 | 11.92 | 11.49 | 11.90 | 11.42 | -3.61% | 0.72% | 58644 | 6852万 | 94.18 | 109.34 | -714.61 | 5 | 西藏城投 | 2024-06-07 五 | 11.55 | 11.39 | 11.92 | 12.00 | 11.51 | 4.65% | 0.97% | 79437 | 9366万 | 97.7 | 113.43 | -741.35 | 6 | 西藏城投 | 2024-06-06 四 | 12.17 | 12.18 | 11.39 | 12.37 | 11.18 | -6.49% | 1.78% | 146077 | 17004万 | 93.36 | 108.39 | -708.39 | 7 | 西藏城投 | 2024-06-05 三 | 12.11 | 12.23 | 12.18 | 12.45 | 12.10 | -0.41% | 0.62% | 51180 | 6280万 | 99.83 | 115.9 | -757.52 | 8 | 西藏城投 | 2024-06-04 二 | 11.86 | 11.97 | 12.23 | 12.31 | 11.62 | 2.17% | 1.37% | 112519 | 13509万 | 100.24 | 116.38 | -760.63 | 9 | 西藏城投 | 2024-06-03 一 | 12.32 | 12.39 | 11.97 | 12.38 | 11.86 | -3.39% | 1.08% | 88478 | 10699万 | 98.11 | 113.9 | -744.46 | 10 | 西藏城投 | 2024-05-31 五 | 12.40 | 12.44 | 12.39 | 12.55 | 12.30 | -0.40% | 0.38% | 31269 | 3877万 | 101.56 | 117.9 | -770.58 | 11 | 西藏城投 | 2024-05-30 四 | 12.44 | 12.48 | 12.44 | 12.60 | 12.40 | -0.32% | 0.55% | 45016 | 5616万 | 101.97 | 118.38 | -773.69 | 12 | 西藏城投 | 2024-05-29 三 | 12.40 | 12.40 | 12.48 | 12.62 | 12.40 | 0.65% | 0.60% | 49032 | 6133万 | 102.29 | 118.76 | -776.18 | 13 | 西藏城投 | 2024-05-28 二 | 12.41 | 12.41 | 12.40 | 12.53 | 12.23 | -0.08% | 0.62% | 50766 | 6292万 | 101.64 | 118 | -771.21 | 14 | 西藏城投 | 2024-05-27 一 | 12.46 | 12.43 | 12.41 | 12.52 | 12.13 | -0.16% | 0.77% | 62944 | 7738万 | 101.72 | 118.09 | -771.83 | 15 | 西藏城投 | 2024-05-24 五 | 12.46 | 12.50 | 12.43 | 12.61 | 12.27 | -0.56% | 0.75% | 61783 | 7704万 | 101.88 | 118.28 | -773.07 | 16 | 西藏城投 | 2024-05-23 四 | 12.84 | 12.90 | 12.50 | 12.84 | 12.43 | -3.10% | 1.06% | 87096 | 10951万 | 102.46 | 118.95 | -777.43 | 17 | 西藏城投 | 2024-05-22 三 | 12.70 | 12.70 | 12.90 | 12.94 | 12.69 | 1.57% | 1.02% | 83991 | 10800万 | 105.74 | 122.75 | -802.3 | 18 | 西藏城投 | 2024-05-21 二 | 12.99 | 12.90 | 12.70 | 13.00 | 12.67 | -1.55% | 0.94% | 76892 | 9828万 | 104.1 | 120.85 | -789.86 | 19 | 西藏城投 | 2024-05-20 一 | 13.05 | 13.05 | 12.90 | 13.23 | 12.81 | -1.15% | 1.35% | 110290 | 14301万 | 105.74 | 122.75 | -802.3 | 20 | 西藏城投 | 2024-05-17 五 | 13.13 | 12.98 | 13.05 | 13.13 | 12.63 | 0.54% | 1.64% | 134480 | 17311万 | 106.97 | 124.18 | -811.63 | 21 | 西藏城投 | 2024-05-16 四 | 12.94 | 12.94 | 12.98 | 13.25 | 12.90 | 0.31% | 1.75% | 143404 | 18770万 | 106.39 | 123.52 | -807.28 | 22 | 西藏城投 | 2024-05-15 三 | 12.63 | 12.64 | 12.94 | 13.20 | 12.58 | 2.37% | 1.62% | 133118 | 17215万 | 106.06 | 123.14 | -804.79 | 23 | 西藏城投 | 2024-05-14 二 | 12.35 | 12.38 | 12.64 | 12.70 | 12.35 | 2.10% | 1.05% | 85787 | 10788万 | 103.61 | 120.28 | -786.13 | 24 | 西藏城投 | 2024-05-13 一 | 12.21 | 12.20 | 12.38 | 12.50 | 11.89 | 1.48% | 1.37% | 111895 | 13736万 | 101.47 | 117.81 | -769.96 | 25 | 西藏城投 | 2024-05-10 五 | 12.24 | 12.22 | 12.20 | 12.33 | 12.03 | -0.16% | 0.67% | 54634 | 6643万 | 100 | 116.09 | -758.77 | 26 | 西藏城投 | 2024-05-09 四 | 12.03 | 12.04 | 12.22 | 12.34 | 12.03 | 1.50% | 0.94% | 76936 | 9421万 | 100.16 | 116.28 | -760.01 | 27 | 西藏城投 | 2024-05-08 三 | 12.15 | 12.15 | 12.04 | 12.17 | 12.03 | -0.91% | 0.69% | 56435 | 6823万 | 98.69 | 114.57 | -748.82 | 28 | 西藏城投 | 2024-05-06 一 | 11.90 | 11.67 | 11.94 | 12.08 | 11.78 | 2.31% | 0.77% | 62859 | 7501万 | 97.87 | 113.62 | -742.6 | 29 | 西藏城投 | 2024-04-30 二 | 12.08 | 12.13 | 11.67 | 12.08 | 11.61 | -3.79% | 1.29% | 105836 | 12469万 | 95.65 | 111.05 | -725.8 | 30 | 西藏城投 | 2024-04-29 一 | 11.46 | 11.46 | 12.13 | 12.24 | 11.43 | 5.85% | 1.52% | 124514 | 14891万 | 99.42 | 115.43 | 124.64 | 31 | 西藏城投 | 2024-04-26 五 | 11.48 | 11.34 | 11.46 | 11.57 | 11.34 | 1.06% | 0.76% | 62209 | 7129万 | 93.93 | 109.05 | 117.76 | 32 | 西藏城投 | 2024-04-25 四 | 11.10 | 11.20 | 11.34 | 11.49 | 11.05 | 1.25% | 0.58% | 47155 | 5353万 | 92.95 | 107.91 | 116.52 | 33 | 西藏城投 | 2024-04-24 三 | 11.49 | 11.51 | 11.20 | 11.49 | 11.03 | -2.69% | 0.79% | 64350 | 7187万 | 91.8 | 106.58 | 115.09 | 34 | 西藏城投 | 2024-04-23 二 | 11.50 | 11.43 | 11.51 | 11.57 | 11.40 | 0.70% | 0.51% | 41521 | 4774万 | 94.34 | 109.53 | 118.27 | 35 | 西藏城投 | 2024-04-22 一 | 11.31 | 11.19 | 11.43 | 11.66 | 11.21 | 2.14% | 0.94% | 77333 | 8875万 | 93.69 | 108.77 | 117.45 | 36 | 西藏城投 | 2024-04-19 五 | 11.13 | 11.19 | 11.19 | 11.47 | 11.08 | 0.00% | 0.66% | 53979 | 6067万 | 91.72 | 106.48 | 114.98 | 37 | 西藏城投 | 2024-04-18 四 | 11.15 | 11.22 | 11.19 | 11.38 | 10.99 | -0.27% | 0.70% | 57207 | 6404万 | 91.72 | 106.48 | 114.98 | 38 | 西藏城投 | 2024-04-17 三 | 10.64 | 10.65 | 11.22 | 11.23 | 10.60 | 5.35% | 0.94% | 76926 | 8528万 | 91.97 | 106.77 | 115.29 | 39 | 西藏城投 | 2024-04-16 二 | 11.19 | 11.38 | 10.65 | 11.36 | 10.59 | -6.41% | 1.04% | 85173 | 9304万 | 87.29 | 101.34 | 109.43 | 40 | 西藏城投 | 2024-04-15 一 | 11.39 | 11.48 | 11.38 | 11.64 | 11.15 | -0.87% | 0.76% | 62448 | 7104万 | 93.28 | 108.29 | 116.93 | 41 | 西藏城投 | 2024-04-12 五 | 11.67 | 11.66 | 11.48 | 11.70 | 11.41 | -1.54% | 0.70% | 57368 | 6619万 | 94.1 | 109.24 | 117.96 | 42 | 西藏城投 | 2024-04-11 四 | 11.91 | 11.85 | 11.66 | 11.91 | 11.60 | -1.60% | 0.93% | 76267 | 8951万 | 95.57 | 110.96 | 119.81 | 43 | 西藏城投 | 2024-04-10 三 | 12.10 | 12.04 | 11.85 | 12.18 | 11.83 | -1.58% | 0.82% | 67602 | 8065万 | 97.13 | 112.76 | 121.76 | 44 | 西藏城投 | 2024-04-09 二 | 12.00 | 12.01 | 12.04 | 12.18 | 11.97 | 0.25% | 0.69% | 56786 | 6854万 | 98.69 | 114.57 | 123.72 | 45 | 西藏城投 | 2024-04-08 一 | 12.25 | 12.21 | 12.01 | 12.34 | 12.00 | -1.64% | 1.02% | 83634 | 10176万 | 98.44 | 114.29 | 123.41 | 46 | 西藏城投 | 2024-04-03 三 | 12.41 | 12.34 | 12.21 | 12.41 | 12.04 | -1.05% | 1.18% | 96898 | 11799万 | 100.08 | 100.08 | 108.07 | 47 | 西藏城投 | 2024-04-02 二 | 12.15 | 11.99 | 12.34 | 12.47 | 12.09 | 2.92% | 1.60% | 130754 | 16064万 | 101.15 | 101.15 | 109.22 | 48 | 西藏城投 | 2024-04-01 一 | 11.88 | 11.88 | 11.99 | 12.18 | 11.80 | 0.93% | 1.43% | 117324 | 14124万 | 98.28 | 98.28 | 106.12 | 49 | 西藏城投 | 2024-03-29 五 | 11.72 | 11.81 | 11.88 | 12.04 | 11.66 | 0.59% | 1.65% | 135271 | 16047万 | 97.38 | 97.38 | 105.15 | 50 | 西藏城投 | 2024-03-28 四 | 11.10 | 11.06 | 11.81 | 11.88 | 11.03 | 6.78% | 2.42% | 198033 | 22840万 | 96.8 | 96.8 | 104.53 | 51 | 西藏城投 | 2024-03-27 三 | 11.25 | 11.28 | 11.06 | 11.35 | 11.03 | -1.95% | 1.29% | 105523 | 11773万 | 90.65 | 90.65 | 97.89 | 52 | 西藏城投 | 2024-03-26 二 | 10.72 | 10.74 | 11.28 | 11.28 | 10.55 | 5.03% | 1.61% | 131671 | 14436万 | 92.46 | 92.46 | 99.84 | 53 | 西藏城投 | 2024-03-25 一 | 10.70 | 10.81 | 10.74 | 10.96 | 10.66 | -0.65% | 0.81% | 66427 | 7185万 | 88.03 | 88.03 | 95.06 | 54 | 西藏城投 | 2024-03-22 五 | 10.82 | 10.83 | 10.81 | 10.91 | 10.70 | -0.18% | 0.88% | 72179 | 7800万 | 88.61 | 88.61 | 95.68 | 55 | 西藏城投 | 2024-03-21 四 | 11.24 | 11.15 | 10.83 | 11.28 | 10.83 | -2.87% | 1.26% | 103430 | 11356万 | 88.77 | 88.77 | 95.86 | 56 | 西藏城投 | 2024-03-20 三 | 11.07 | 10.98 | 11.15 | 11.20 | 10.92 | 1.55% | 1.69% | 138455 | 15336万 | 91.39 | 91.39 | 98.69 | 57 | 西藏城投 | 2024-03-19 二 | 10.41 | 10.45 | 10.98 | 11.44 | 10.35 | 5.07% | 2.90% | 237652 | 26455万 | 90 | 90 | 97.18 | 58 | 西藏城投 | 2024-03-18 一 | 9.99 | 9.92 | 10.45 | 10.47 | 9.93 | 5.34% | 1.78% | 146298 | 14987万 | 85.65 | 85.65 | 92.49 | 59 | 西藏城投 | 2024-03-15 五 | 9.70 | 9.80 | 9.92 | 9.97 | 9.66 | 1.22% | 0.85% | 69731 | 6854万 | 81.31 | 81.31 | 87.8 | 60 | 西藏城投 | 2024-03-14 四 | 9.80 | 9.87 | 9.80 | 10.00 | 9.70 | -0.71% | 0.81% | 66006 | 6515万 | 80.33 | 80.33 | 86.74 | 61 | 西藏城投 | 2024-03-08 五 | 9.60 | 9.54 | 9.57 | 9.64 | 9.44 | 0.31% | 0.40% | 33184 | 3163万 | 78.44 | 78.44 | 84.7 | 62 | 西藏城投 | 2024-03-07 四 | 9.65 | 9.61 | 9.54 | 9.78 | 9.54 | -0.73% | 0.47% | 38167 | 3685万 | 78.2 | 78.2 | 84.44 | 63 | 西藏城投 | 2024-03-06 三 | 9.65 | 9.70 | 9.61 | 9.80 | 9.43 | -0.93% | 0.73% | 60240 | 5785万 | 78.77 | 78.77 | 85.06 | 64 | 西藏城投 | 2024-03-05 二 | 9.87 | 10.00 | 9.70 | 9.91 | 9.65 | -3.00% | 0.94% | 77050 | 7512万 | 79.51 | 79.51 | 85.85 | 65 | 西藏城投 | 2024-03-04 一 | 10.07 | 10.04 | 10.00 | 10.19 | 9.86 | -0.40% | 1.27% | 104349 | 10463万 | 81.97 | 81.97 | 88.51 | 66 | 西藏城投 | 2024-03-01 五 | 9.98 | 9.90 | 10.04 | 10.20 | 9.92 | 1.41% | 1.35% | 110760 | 11128万 | 82.29 | 82.29 | 88.86 | 67 | 西藏城投 | 2024-02-29 四 | 9.41 | 9.48 | 9.90 | 9.92 | 9.35 | 4.43% | 1.47% | 120835 | 11700万 | 81.15 | 81.15 | 87.62 | 68 | 西藏城投 | 2024-02-28 三 | 9.67 | 9.65 | 9.48 | 10.45 | 9.48 | -1.76% | 2.22% | 182063 | 18181万 | 77.7 | 77.7 | 83.91 | 69 | 西藏城投 | 2024-02-27 二 | 9.32 | 9.37 | 9.65 | 9.68 | 9.28 | 2.99% | 0.90% | 74176 | 7054万 | 79.1 | 79.1 | 85.41 | 70 | 西藏城投 | 2024-02-26 一 | 9.40 | 9.37 | 9.37 | 9.58 | 9.29 | 0.00% | 0.77% | 63133 | 5941万 | 76.8 | 76.8 | 82.93 | 71 | 西藏城投 | 2024-02-23 五 | 9.33 | 9.27 | 9.37 | 9.40 | 9.18 | 1.08% | 0.74% | 60759 | 5650万 | 76.8 | 76.8 | 82.93 | 72 | 西藏城投 | 2024-02-22 四 | 9.19 | 9.26 | 9.27 | 9.43 | 9.14 | 0.11% | 0.65% | 53027 | 4906万 | 75.98 | 75.98 | 82.05 | 73 | 西藏城投 | 2024-02-21 三 | 9.13 | 9.14 | 9.26 | 9.60 | 9.02 | 1.31% | 1.00% | 81993 | 7671万 | 75.9 | 75.9 | 81.96 | 74 | 西藏城投 | 2024-02-20 二 | 9.14 | 9.14 | 9.14 | 9.25 | 8.93 | 0.00% | 0.64% | 52390 | 4763万 | 74.92 | 74.92 | 80.9 | 75 | 西藏城投 | 2024-02-19 一 | 9.27 | 9.23 | 9.14 | 9.36 | 8.99 | -0.98% | 1.03% | 84727 | 7752万 | 74.92 | 74.92 | 80.9 | 76 | 西藏城投 | 2024-02-08 四 | 8.95 | 8.77 | 9.23 | 9.45 | 8.71 | 5.25% | 1.33% | 109368 | 10150万 | 75.65 | 75.65 | 81.69 | 77 | 西藏城投 | 2024-02-07 三 | 8.40 | 8.39 | 8.77 | 8.98 | 8.39 | 4.53% | 1.23% | 100450 | 8803万 | 71.88 | 71.88 | 77.62 | 78 | 西藏城投 | 2024-02-06 二 | 7.58 | 7.65 | 8.39 | 8.42 | 7.43 | 9.67% | 1.41% | 115826 | 9276万 | 68.77 | 68.77 | 74.26 | 79 | 西藏城投 | 2024-02-05 一 | 8.28 | 8.31 | 7.65 | 8.28 | 7.52 | -7.94% | 1.37% | 112459 | 8796万 | 62.7 | 62.7 | 67.71 | 80 | 西藏城投 | 2024-02-02 五 | 8.73 | 8.73 | 8.31 | 8.99 | 8.10 | -4.81% | 1.19% | 97444 | 8249万 | 68.11 | 68.11 | 73.55 | 81 | 西藏城投 | 2024-02-01 四 | 9.00 | 9.11 | 8.73 | 9.08 | 8.58 | -4.17% | 1.34% | 109777 | 9698万 | 71.56 | 71.56 | 77.27 | 82 | 西藏城投 | 2024-01-31 三 | 9.62 | 9.70 | 9.11 | 9.74 | 9.09 | -6.08% | 1.00% | 82086 | 7690万 | 74.67 | 74.67 | 80.63 | 83 | 西藏城投 | 2024-01-30 二 | 9.89 | 10.01 | 9.70 | 10.13 | 9.67 | -3.10% | 0.70% | 57283 | 5673万 | 79.51 | 79.51 | 85.85 | 84 | 西藏城投 | 2024-01-29 一 | 10.50 | 10.58 | 10.01 | 10.62 | 10.01 | -5.39% | 1.29% | 105697 | 10846万 | 82.05 | 82.05 | 88.6 | 85 | 西藏城投 | 2024-01-26 五 | 10.28 | 10.33 | 10.58 | 10.84 | 10.20 | 2.42% | 1.47% | 120799 | 12792万 | 86.72 | 86.72 | 93.64 | 86 | 西藏城投 | 2024-01-25 四 | 9.80 | 9.81 | 10.33 | 10.36 | 9.77 | 5.30% | 1.33% | 109389 | 11069万 | 84.67 | 84.67 | 91.43 | 87 | 西藏城投 | 2024-01-24 三 | 9.83 | 9.77 | 9.81 | 9.98 | 9.41 | 0.41% | 0.71% | 57911 | 5618万 | 80.41 | 80.41 | 86.83 | 88 | 西藏城投 | 2024-01-23 二 | 9.23 | 9.20 | 9.77 | 9.90 | 9.02 | 6.20% | 1.17% | 95863 | 9139万 | 80.08 | 80.08 | 86.47 | 89 | 西藏城投 | 2024-01-22 一 | 10.00 | 10.00 | 9.20 | 10.02 | 9.11 | -8.00% | 1.04% | 85422 | 8168万 | 75.41 | 75.41 | 81.43 | 90 | 西藏城投 | 2024-01-19 五 | 10.00 | 10.02 | 10.00 | 10.38 | 9.95 | -0.20% | 0.58% | 47921 | 4865万 | 81.97 | 81.97 | 88.51 | 91 | 西藏城投 | 2024-01-18 四 | 10.12 | 10.12 | 10.02 | 10.15 | 9.70 | -0.99% | 0.96% | 78721 | 7803万 | 82.13 | 82.13 | 88.69 | 92 | 西藏城投 | 2024-01-17 三 | 10.52 | 10.53 | 10.12 | 10.53 | 10.11 | -3.89% | 0.72% | 58929 | 6056万 | 82.95 | 82.95 | 89.57 | 93 | 西藏城投 | 2024-01-16 二 | 10.70 | 10.64 | 10.53 | 10.78 | 10.39 | -1.03% | 0.60% | 49267 | 5199万 | 86.31 | 86.31 | 93.2 | 94 | 西藏城投 | 2024-01-15 一 | 10.68 | 10.73 | 10.64 | 10.78 | 10.53 | -0.84% | 0.55% | 44886 | 4781万 | 87.21 | 87.21 | 94.17 | 95 | 西藏城投 | 2024-01-12 五 | 10.76 | 10.83 | 10.73 | 10.86 | 10.68 | -0.92% | 0.73% | 59900 | 6450万 | 87.95 | 87.95 | 94.97 | 96 | 西藏城投 | 2024-01-11 四 | 10.46 | 10.51 | 10.83 | 11.05 | 10.35 | 3.04% | 1.41% | 115825 | 12400万 | 88.77 | 88.77 | 95.86 | 97 | 西藏城投 | 2024-01-10 三 | 10.39 | 10.41 | 10.51 | 10.83 | 10.20 | 0.96% | 0.97% | 79155 | 8366万 | 86.15 | 86.15 | 93.02 | 98 | 西藏城投 | 2024-01-09 二 | 10.26 | 10.28 | 10.41 | 10.62 | 10.17 | 1.26% | 0.68% | 55934 | 5802万 | 85.33 | 85.33 | 92.14 | 99 | 西藏城投 | 2024-01-08 一 | 10.48 | 10.48 | 10.28 | 10.68 | 10.28 | -1.91% | 0.58% | 47787 | 4986万 | 84.26 | 84.26 | 90.99 | 100 | 西藏城投 | 2024-01-05 五 | 10.61 | 10.62 | 10.48 | 10.84 | 10.42 | -1.32% | 0.57% | 46761 | 4971万 | 85.9 | 85.9 | 92.76 | 101 | 西藏城投 | 2024-01-04 四 | 10.76 | 10.81 | 10.62 | 10.77 | 10.51 | -1.76% | 0.53% | 43037 | 4566万 | 87.05 | 87.05 | 94 | 102 | 西藏城投 | 2024-01-03 三 | 10.71 | 10.79 | 10.81 | 10.94 | 10.69 | 0.19% | 0.48% | 39671 | 4283万 | 88.61 | 88.61 | 95.68 | 103 | 西藏城投 | 2024-01-02 二 | 10.99 | 10.96 | 10.79 | 11.06 | 10.74 | -1.55% | 0.59% | 48153 | 5217万 | 88.44 | 88.44 | 95.5 | 104 | 西藏城投 | 2023-12-29 五 | 10.76 | 10.82 | 10.96 | 11.12 | 10.70 | 1.29% | 1.05% | 85709 | 9415万 | 89.83 | 89.83 | 97.01 | 105 | 西藏城投 | 2023-12-28 四 | 10.22 | 10.18 | 10.82 | 10.88 | 10.14 | 6.29% | 1.34% | 109875 | 11682万 | 88.69 | 88.69 | 95.77 | 106 | 西藏城投 | 2023-12-27 三 | 10.22 | 10.24 | 10.18 | 10.30 | 10.06 | -0.59% | 0.34% | 27847 | 2828万 | 83.44 | 83.44 | 90.1 | 107 | 西藏城投 | 2023-12-26 二 | 10.46 | 10.46 | 10.24 | 10.47 | 10.20 | -2.10% | 0.59% | 48084 | 4956万 | 83.93 | 83.93 | 90.63 | 108 | 西藏城投 | 2023-12-25 一 | 10.56 | 10.68 | 10.46 | 10.68 | 10.41 | -2.06% | 0.57% | 46997 | 4940万 | 85.74 | 85.74 | 92.58 | 109 | 西藏城投 | 2023-12-22 五 | 10.60 | 10.59 | 10.68 | 10.84 | 10.35 | 0.85% | 0.92% | 75404 | 7976万 | 87.54 | 87.54 | 94.53 | 110 | 西藏城投 | 2023-12-21 四 | 10.50 | 10.58 | 10.59 | 10.65 | 10.42 | 0.09% | 0.49% | 39980 | 4213万 | 86.8 | 86.8 | 93.73 | 111 | 西藏城投 | 2023-12-20 三 | 10.81 | 10.73 | 10.58 | 10.82 | 10.57 | -1.40% | 0.44% | 35884 | 3833万 | 86.72 | 86.72 | 93.64 | 112 | 西藏城投 | 2023-12-19 二 | 10.83 | 10.87 | 10.73 | 10.86 | 10.65 | -1.29% | 0.64% | 52619 | 5644万 | 87.95 | 87.95 | 94.97 | 113 | 西藏城投 | 2023-12-18 一 | 11.01 | 11.08 | 10.87 | 11.22 | 10.85 | -1.90% | 0.65% | 53658 | 5890万 | 89.1 | 89.1 | 96.21 | 114 | 西藏城投 | 2023-12-15 五 | 11.03 | 11.01 | 11.08 | 11.28 | 11.03 | 0.64% | 0.60% | 49386 | 5513万 | 90.82 | 90.82 | 98.07 | 115 | 西藏城投 | 2023-12-14 四 | 11.18 | 11.02 | 11.01 | 11.22 | 10.99 | -0.09% | 0.44% | 36274 | 4022万 | 90.24 | 90.24 | 97.45 | 116 | 西藏城投 | 2023-12-13 三 | 11.22 | 11.26 | 11.02 | 11.29 | 11.01 | -2.13% | 0.49% | 39856 | 4427万 | 90.33 | 90.33 | 97.54 | 117 | 西藏城投 | 2023-12-12 二 | 11.18 | 11.23 | 11.26 | 11.35 | 11.14 | 0.27% | 0.52% | 42896 | 4826万 | 92.29 | 92.29 | 99.66 | 118 | 西藏城投 | 2023-12-11 一 | 11.33 | 11.40 | 11.23 | 11.34 | 10.88 | -1.49% | 1.11% | 90619 | 10008万 | 92.05 | 92.05 | 99.4 | 119 | 西藏城投 | 2023-12-08 五 | 11.75 | 11.64 | 11.40 | 11.93 | 11.40 | -2.06% | 1.21% | 98898 | 11447万 | 93.44 | 93.44 | 100.9 | 120 | 西藏城投 | 2023-12-07 四 | 11.81 | 11.77 | 11.64 | 11.88 | 11.44 | -1.10% | 1.42% | 116629 | 13516万 | 95.41 | 95.41 | 103.02 | 121 | 西藏城投 | 2023-12-06 三 | 10.99 | 11.05 | 11.77 | 12.00 | 10.95 | 6.52% | 2.75% | 225546 | 26306万 | 96.47 | 96.47 | 104.17 | 122 | 西藏城投 | 2023-12-05 二 | 10.95 | 11.05 | 11.05 | 11.43 | 10.93 | 0.00% | 1.27% | 104390 | 11705万 | 90.57 | 90.57 | 97.8 | 123 | 西藏城投 | 2023-12-04 一 | 10.98 | 10.97 | 11.05 | 11.15 | 10.91 | 0.73% | 0.62% | 50544 | 5579万 | 90.57 | 90.57 | 97.8 | 124 | 西藏城投 | 2023-12-01 五 | 10.89 | 10.89 | 10.97 | 11.13 | 10.78 | 0.73% | 0.70% | 57667 | 6309万 | 89.92 | 89.92 | 97.09 | 125 | 西藏城投 | 2023-11-30 四 | 11.05 | 11.01 | 10.89 | 11.05 | 10.82 | -1.09% | 0.48% | 39298 | 4291万 | 89.26 | 89.26 | 96.39 | 126 | 西藏城投 | 2023-11-29 三 | 11.21 | 11.21 | 11.01 | 11.22 | 10.98 | -1.78% | 0.50% | 41365 | 4565万 | 90.24 | 90.24 | 97.45 | 127 | 西藏城投 | 2023-11-28 二 | 11.22 | 11.22 | 11.21 | 11.27 | 11.10 | -0.09% | 0.52% | 42602 | 4760万 | 91.88 | 91.88 | 99.22 | 128 | 西藏城投 | 2023-11-24 五 | 11.79 | 11.84 | 11.61 | 11.92 | 11.58 | -1.94% | 0.71% | 58255 | 6826万 | 95.16 | 95.16 | 102.76 | 129 | 西藏城投 | 2023-11-23 四 | 11.60 | 11.68 | 11.84 | 11.90 | 11.52 | 1.37% | 0.79% | 64906 | 7617万 | 97.05 | 97.05 | 104.79 | 130 | 西藏城投 | 2023-11-22 三 | 11.87 | 11.79 | 11.68 | 12.09 | 11.66 | -0.93% | 1.24% | 101531 | 12044万 | 95.74 | 95.74 | 103.38 | 131 | 西藏城投 | 2023-11-21 二 | 11.75 | 11.75 | 11.79 | 11.95 | 11.75 | 0.34% | 0.79% | 65127 | 7719万 | 96.64 | 96.64 | 104.35 | 132 | 西藏城投 | 2023-11-20 一 | 11.82 | 11.77 | 11.75 | 11.89 | 11.67 | -0.17% | 0.51% | 41480 | 4870万 | 96.31 | 96.31 | 104 | 133 | 西藏城投 | 2023-11-17 五 | 11.70 | 11.72 | 11.77 | 11.88 | 11.68 | 0.43% | 0.47% | 38754 | 4561万 | 96.47 | 96.47 | 104.17 | 134 | 西藏城投 | 2023-11-16 四 | 11.99 | 12.10 | 11.72 | 12.06 | 11.72 | -3.14% | 0.88% | 72077 | 8535万 | 96.06 | 96.06 | 103.73 | 135 | 西藏城投 | 2023-11-15 三 | 11.91 | 11.80 | 12.10 | 12.30 | 11.89 | 2.54% | 1.42% | 116187 | 14105万 | 99.18 | 99.18 | 107.1 | 136 | 西藏城投 | 2023-11-14 二 | 11.77 | 11.77 | 11.80 | 11.86 | 11.70 | 0.25% | 0.47% | 38740 | 4558万 | 96.72 | 96.72 | 104.44 | 137 | 西藏城投 | 2023-11-13 一 | 11.81 | 11.74 | 11.77 | 11.83 | 11.71 | 0.26% | 0.47% | 38154 | 4488万 | 96.47 | 96.47 | 104.17 | 138 | 西藏城投 | 2023-11-10 五 | 11.88 | 11.95 | 11.74 | 11.95 | 11.70 | -1.76% | 0.58% | 47357 | 5571万 | 96.23 | 96.23 | 103.91 | 139 | 西藏城投 | 2023-11-09 四 | 12.00 | 11.95 | 11.95 | 12.15 | 11.90 | 0.00% | 0.61% | 50345 | 6038万 | 97.95 | 97.95 | 105.77 | 140 | 西藏城投 | 2023-11-08 三 | 12.00 | 12.00 | 11.95 | 12.06 | 11.86 | -0.42% | 0.62% | 51078 | 6116万 | 97.95 | 97.95 | 105.77 | 141 | 西藏城投 | 2023-11-07 二 | 11.81 | 11.83 | 12.00 | 12.14 | 11.69 | 1.44% | 1.11% | 90765 | 10854万 | 98.36 | 98.36 | 106.21 | 142 | 西藏城投 | 2023-11-06 一 | 11.61 | 11.54 | 11.83 | 11.89 | 11.61 | 2.51% | 0.80% | 65270 | 7688万 | 96.97 | 96.97 | 104.71 |
|
行情刷新 | 流通股东
|