| 股票名称 | 代码 600805 | 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 | 悦达投资 | 2024-04-30 二 | 4.08 | 4.08 | 4.02 | 4.10 | 4.00 | -1.47% | 1.14% | 97246 | 3939万 | 34.18 | 34.21 | 71.61 | 2 | 悦达投资 | 2024-04-29 一 | 3.98 | 3.91 | 4.08 | 4.14 | 3.95 | 4.35% | 1.65% | 139953 | 5657万 | 34.69 | 34.72 | 72.68 | 3 | 悦达投资 | 2024-04-26 五 | 3.86 | 3.85 | 3.91 | 3.92 | 3.81 | 1.56% | 1.13% | 95966 | 3725万 | 33.25 | 33.27 | 69.65 | 4 | 悦达投资 | 2024-04-25 四 | 3.77 | 3.77 | 3.85 | 3.94 | 3.76 | 2.12% | 1.03% | 87882 | 3386万 | 32.74 | 32.76 | 85.44 | 5 | 悦达投资 | 2024-04-24 三 | 3.70 | 3.70 | 3.77 | 3.78 | 3.69 | 1.89% | 0.73% | 61857 | 2316万 | 32.06 | 32.08 | 83.66 | 6 | 悦达投资 | 2024-04-23 二 | 3.69 | 3.69 | 3.70 | 3.75 | 3.68 | 0.27% | 0.67% | 57355 | 2127万 | 31.46 | 31.48 | 82.11 | 7 | 悦达投资 | 2024-04-22 一 | 3.79 | 3.76 | 3.69 | 3.79 | 3.67 | -1.86% | 1.00% | 85009 | 3153万 | 31.38 | 31.4 | 81.88 | 8 | 悦达投资 | 2024-04-19 五 | 3.84 | 3.82 | 3.76 | 3.88 | 3.74 | -1.57% | 1.04% | 88115 | 3343万 | 31.97 | 31.99 | 83.44 | 9 | 悦达投资 | 2024-04-18 四 | 3.91 | 3.91 | 3.82 | 3.93 | 3.80 | -2.30% | 1.29% | 109745 | 4235万 | 32.48 | 32.5 | 84.77 | 10 | 悦达投资 | 2024-04-17 三 | 3.68 | 3.65 | 3.91 | 3.93 | 3.68 | 7.12% | 1.92% | 163157 | 6280万 | 33.25 | 33.27 | 86.77 | 11 | 悦达投资 | 2024-04-16 二 | 3.95 | 3.97 | 3.65 | 3.95 | 3.61 | -8.06% | 2.80% | 238371 | 8843万 | 31.04 | 31.06 | 81 | 12 | 悦达投资 | 2024-04-15 一 | 4.34 | 4.41 | 3.97 | 4.40 | 3.97 | -9.98% | 3.58% | 304340 | 12455万 | 33.76 | 33.78 | 88.1 | 13 | 悦达投资 | 2024-04-12 五 | 4.57 | 4.61 | 4.41 | 4.60 | 4.40 | -4.34% | 2.26% | 192383 | 8609万 | 37.5 | 37.52 | 97.86 | 14 | 悦达投资 | 2024-04-11 四 | 4.53 | 4.59 | 4.61 | 4.66 | 4.41 | 0.44% | 2.48% | 210737 | 9640万 | 39.2 | 39.23 | 102.3 | 15 | 悦达投资 | 2024-04-10 三 | 4.76 | 4.75 | 4.59 | 4.80 | 4.53 | -3.37% | 3.61% | 307368 | 14207万 | 39.03 | 39.06 | 101.86 | 16 | 悦达投资 | 2024-04-09 二 | 4.43 | 4.59 | 4.75 | 4.80 | 4.38 | 3.49% | 6.49% | 551846 | 25425万 | 40.39 | 40.42 | 105.41 | 17 | 悦达投资 | 2024-04-08 一 | 4.30 | 4.34 | 4.59 | 4.77 | 4.21 | 5.76% | 4.84% | 411916 | 18538万 | 39.03 | 39.06 | 101.86 | 18 | 悦达投资 | 2024-04-03 三 | 4.31 | 4.32 | 4.34 | 4.45 | 4.26 | 0.46% | 1.85% | 156926 | 6820万 | 36.9 | 36.93 | 96.31 | 19 | 悦达投资 | 2024-04-02 二 | 4.34 | 4.32 | 4.32 | 4.35 | 4.26 | 0.00% | 0.97% | 82837 | 3571万 | 36.73 | 36.76 | 95.87 | 20 | 悦达投资 | 2024-04-01 一 | 4.23 | 4.25 | 4.32 | 4.32 | 4.21 | 1.65% | 1.31% | 111067 | 4748万 | 36.73 | 36.76 | 95.87 | 21 | 悦达投资 | 2024-03-29 五 | 4.13 | 4.12 | 4.25 | 4.25 | 4.09 | 3.16% | 1.25% | 106657 | 4470万 | 36.14 | 36.16 | -169.15 | 22 | 悦达投资 | 2024-03-28 四 | 4.08 | 4.06 | 4.12 | 4.17 | 4.06 | 1.48% | 1.41% | 119747 | 4955万 | 35.03 | 35.06 | -163.97 | 23 | 悦达投资 | 2024-03-27 三 | 4.24 | 4.24 | 4.06 | 4.24 | 4.05 | -4.25% | 1.29% | 110022 | 4550万 | 34.52 | 34.55 | -161.59 | 24 | 悦达投资 | 2024-03-26 二 | 4.20 | 4.23 | 4.24 | 4.27 | 4.14 | 0.24% | 1.61% | 136964 | 5764万 | 36.05 | 36.08 | -168.75 | 25 | 悦达投资 | 2024-03-25 一 | 4.35 | 4.35 | 4.23 | 4.36 | 4.21 | -2.76% | 1.30% | 110504 | 4755万 | 35.97 | 35.99 | -168.35 | 26 | 悦达投资 | 2024-03-22 五 | 4.45 | 4.47 | 4.35 | 4.46 | 4.34 | -2.68% | 1.64% | 139063 | 6096万 | 36.99 | 37.01 | -173.13 | 27 | 悦达投资 | 2024-03-21 四 | 4.48 | 4.47 | 4.47 | 4.52 | 4.38 | 0.00% | 1.92% | 162938 | 7257万 | 38.01 | 38.03 | -177.9 | 28 | 悦达投资 | 2024-03-20 三 | 4.37 | 4.41 | 4.47 | 4.47 | 4.34 | 1.36% | 1.67% | 141778 | 6267万 | 38.01 | 38.03 | -177.9 | 29 | 悦达投资 | 2024-03-19 二 | 4.37 | 4.33 | 4.41 | 4.54 | 4.34 | 1.85% | 3.12% | 264883 | 11751万 | 37.5 | 37.52 | -175.52 | 30 | 悦达投资 | 2024-03-18 一 | 4.33 | 4.29 | 4.33 | 4.36 | 4.29 | 0.93% | 1.92% | 163545 | 7064万 | 36.82 | 36.84 | -172.33 | 31 | 悦达投资 | 2024-03-15 五 | 4.37 | 4.33 | 4.29 | 4.37 | 4.23 | -0.92% | 2.29% | 194296 | 8313万 | 36.48 | 36.5 | -170.74 | 32 | 悦达投资 | 2024-03-14 四 | 4.21 | 4.18 | 4.33 | 4.36 | 4.14 | 3.59% | 3.29% | 279316 | 11908万 | 36.82 | 36.84 | -172.33 | 33 | 悦达投资 | 2024-03-08 五 | 4.05 | 4.07 | 4.11 | 4.14 | 4.03 | 0.98% | 1.27% | 107974 | 4396万 | 34.95 | 34.97 | -163.58 | 34 | 悦达投资 | 2024-03-07 四 | 4.04 | 4.02 | 4.07 | 4.21 | 4.03 | 1.24% | 1.98% | 168056 | 6919万 | 34.61 | 34.63 | -161.98 | 35 | 悦达投资 | 2024-03-06 三 | 3.98 | 3.98 | 4.02 | 4.07 | 3.96 | 1.01% | 1.20% | 102191 | 4101万 | 34.18 | 34.21 | -159.99 | 36 | 悦达投资 | 2024-03-05 二 | 4.06 | 4.09 | 3.98 | 4.10 | 3.96 | -2.69% | 1.42% | 121146 | 4855万 | 33.84 | 33.87 | -158.4 | 37 | 悦达投资 | 2024-03-04 一 | 4.14 | 4.18 | 4.09 | 4.20 | 4.02 | -2.15% | 1.81% | 153556 | 6289万 | 34.78 | 34.8 | -162.78 | 38 | 悦达投资 | 2024-03-01 五 | 4.21 | 4.13 | 4.18 | 4.36 | 4.12 | 1.21% | 2.72% | 231173 | 9726万 | 35.54 | 35.57 | -166.36 | 39 | 悦达投资 | 2024-02-29 四 | 3.92 | 3.92 | 4.13 | 4.13 | 3.91 | 5.36% | 2.41% | 205018 | 8254万 | 35.12 | 35.14 | -164.37 | 40 | 悦达投资 | 2024-02-28 三 | 4.24 | 4.23 | 3.92 | 4.38 | 3.90 | -7.33% | 3.50% | 297873 | 12364万 | 33.33 | 33.36 | -156.01 | 41 | 悦达投资 | 2024-02-27 二 | 4.09 | 4.13 | 4.23 | 4.25 | 4.09 | 2.42% | 1.84% | 156526 | 6537万 | 35.97 | 35.99 | -168.35 | 42 | 悦达投资 | 2024-02-26 一 | 4.00 | 3.98 | 4.13 | 4.23 | 4.00 | 3.77% | 2.67% | 227275 | 9349万 | 35.12 | 35.14 | -164.37 | 43 | 悦达投资 | 2024-02-23 五 | 3.92 | 3.93 | 3.98 | 4.00 | 3.88 | 1.27% | 2.04% | 173276 | 6841万 | 33.84 | 33.87 | -158.4 | 44 | 悦达投资 | 2024-02-22 四 | 3.80 | 3.81 | 3.93 | 3.94 | 3.78 | 3.15% | 2.29% | 194954 | 7519万 | 33.42 | 33.44 | -156.41 | 45 | 悦达投资 | 2024-02-21 三 | 3.70 | 3.71 | 3.81 | 3.90 | 3.64 | 2.70% | 2.20% | 187315 | 7140万 | 32.4 | 32.42 | -151.64 | 46 | 悦达投资 | 2024-02-20 二 | 3.71 | 3.70 | 3.71 | 3.72 | 3.63 | 0.27% | 1.57% | 133350 | 4914万 | 31.55 | 31.57 | -147.66 | 47 | 悦达投资 | 2024-02-19 一 | 3.59 | 3.58 | 3.70 | 3.74 | 3.58 | 3.35% | 2.38% | 202344 | 7415万 | 31.46 | 31.48 | -147.26 | 48 | 悦达投资 | 2024-02-08 四 | 3.43 | 3.42 | 3.58 | 3.59 | 3.37 | 4.68% | 2.83% | 240651 | 8353万 | 30.44 | 30.46 | -142.48 | 49 | 悦达投资 | 2024-02-07 三 | 3.40 | 3.40 | 3.42 | 3.59 | 3.27 | 0.59% | 3.55% | 301536 | 10242万 | 29.08 | 29.1 | -136.11 | 50 | 悦达投资 | 2024-02-06 二 | 3.28 | 3.37 | 3.40 | 3.56 | 3.13 | 0.89% | 3.80% | 323309 | 10696万 | 28.91 | 28.93 | -135.32 | 51 | 悦达投资 | 2024-02-05 一 | 3.71 | 3.74 | 3.37 | 3.74 | 3.37 | -9.89% | 3.66% | 310945 | 10713万 | 28.65 | 28.68 | -134.12 | 52 | 悦达投资 | 2024-02-02 五 | 3.96 | 3.96 | 3.74 | 4.05 | 3.58 | -5.56% | 2.73% | 232317 | 8848万 | 31.8 | 31.82 | -148.85 | 53 | 悦达投资 | 2024-02-01 四 | 4.04 | 4.08 | 3.96 | 4.08 | 3.86 | -2.94% | 2.37% | 201239 | 7981万 | 33.67 | 33.7 | -157.61 | 54 | 悦达投资 | 2024-01-31 三 | 4.55 | 4.42 | 4.08 | 4.55 | 4.05 | -7.69% | 2.47% | 209874 | 8857万 | 34.69 | 34.72 | -162.38 | 55 | 悦达投资 | 2024-01-30 二 | 4.55 | 4.56 | 4.42 | 4.61 | 4.37 | -3.07% | 1.31% | 111768 | 5024万 | 37.58 | 37.61 | -175.91 | 56 | 悦达投资 | 2024-01-29 一 | 4.75 | 4.69 | 4.56 | 4.77 | 4.53 | -2.77% | 1.77% | 150747 | 6966万 | 38.77 | 38.8 | -181.49 | 57 | 悦达投资 | 2024-01-26 五 | 4.71 | 4.73 | 4.69 | 4.79 | 4.66 | -0.85% | 1.96% | 166847 | 7891万 | 39.88 | 39.91 | -186.66 | 58 | 悦达投资 | 2024-01-25 四 | 4.51 | 4.51 | 4.73 | 4.73 | 4.51 | 4.88% | 2.52% | 214110 | 9946万 | 40.22 | 40.25 | -188.25 | 59 | 悦达投资 | 2024-01-24 三 | 4.34 | 4.31 | 4.51 | 4.53 | 4.29 | 4.64% | 2.59% | 220381 | 9725万 | 38.35 | 38.38 | -179.5 | 60 | 悦达投资 | 2024-01-23 二 | 4.34 | 4.31 | 4.31 | 4.37 | 4.22 | 0.00% | 2.18% | 185416 | 7943万 | 36.65 | 36.67 | -171.54 | 61 | 悦达投资 | 2024-01-22 一 | 4.60 | 4.63 | 4.31 | 4.65 | 4.27 | -6.91% | 2.78% | 236757 | 10512万 | 36.65 | 36.67 | -171.54 | 62 | 悦达投资 | 2024-01-19 五 | 4.77 | 4.76 | 4.63 | 4.82 | 4.58 | -2.73% | 2.27% | 192824 | 9024万 | 39.37 | 39.4 | -184.27 | 63 | 悦达投资 | 2024-01-18 四 | 4.82 | 4.90 | 4.76 | 4.86 | 4.61 | -2.86% | 3.71% | 315367 | 14841万 | 40.47 | 40.5 | -189.45 | 64 | 悦达投资 | 2024-01-17 三 | 5.02 | 5.06 | 4.90 | 5.06 | 4.88 | -3.16% | 2.48% | 210498 | 10426万 | 41.66 | 41.69 | -195.02 | 65 | 悦达投资 | 2024-01-16 二 | 5.13 | 5.14 | 5.06 | 5.16 | 4.96 | -1.56% | 3.49% | 296963 | 14922万 | 43.02 | 43.06 | -201.39 | 66 | 悦达投资 | 2024-01-15 一 | 5.16 | 5.21 | 5.14 | 5.25 | 5.08 | -1.34% | 3.82% | 324464 | 16647万 | 43.7 | 43.74 | -204.57 | 67 | 悦达投资 | 2024-01-12 五 | 5.18 | 5.16 | 5.21 | 5.37 | 5.15 | 0.97% | 5.92% | 503699 | 26377万 | 44.3 | 44.33 | -207.36 | 68 | 悦达投资 | 2024-01-11 四 | 4.87 | 4.88 | 5.16 | 5.20 | 4.87 | 5.74% | 6.98% | 593396 | 30116万 | 43.87 | 43.91 | -205.37 | 69 | 悦达投资 | 2024-01-10 三 | 5.05 | 5.11 | 4.88 | 5.11 | 4.82 | -4.50% | 5.85% | 497262 | 24501万 | 41.49 | 41.52 | -194.22 | 70 | 悦达投资 | 2024-01-09 二 | 5.17 | 5.25 | 5.11 | 5.31 | 5.01 | -2.67% | 7.88% | 669805 | 34576万 | 43.45 | 43.48 | -203.38 | 71 | 悦达投资 | 2024-01-08 一 | 5.40 | 5.82 | 5.25 | 5.57 | 5.24 | -9.79% | 12.91% | 1097946 | 58822万 | 44.64 | 44.67 | -208.95 | 72 | 悦达投资 | 2024-01-05 五 | 6.28 | 6.14 | 5.82 | 6.60 | 5.80 | -5.21% | 19.25% | 1636860 | 101135万 | 49.49 | 49.52 | -231.63 | 73 | 悦达投资 | 2024-01-04 四 | 6.14 | 5.58 | 6.14 | 6.14 | 6.14 | 10.04% | 2.19% | 185815 | 11409万 | 52.21 | 52.24 | -244.37 | 74 | 悦达投资 | 2024-01-03 三 | 5.03 | 5.07 | 5.58 | 5.58 | 4.93 | 10.06% | 7.19% | 611702 | 33013万 | 47.45 | 47.48 | -222.08 | 75 | 悦达投资 | 2024-01-02 二 | 5.06 | 5.10 | 5.07 | 5.18 | 5.05 | -0.59% | 3.39% | 288127 | 14659万 | 43.11 | 43.14 | -201.78 | 76 | 悦达投资 | 2023-12-29 五 | 5.14 | 5.14 | 5.10 | 5.29 | 5.09 | -0.78% | 5.81% | 494072 | 25541万 | 43.36 | 43.4 | -202.98 | 77 | 悦达投资 | 2023-12-28 四 | 5.00 | 5.01 | 5.14 | 5.19 | 4.81 | 2.59% | 6.64% | 564778 | 28460万 | 43.7 | 43.74 | -204.57 | 78 | 悦达投资 | 2023-12-27 三 | 5.06 | 5.19 | 5.01 | 5.11 | 4.96 | -3.47% | 4.69% | 399098 | 20073万 | 42.6 | 42.63 | -199.4 | 79 | 悦达投资 | 2023-12-26 二 | 4.95 | 5.08 | 5.19 | 5.23 | 4.93 | 2.17% | 7.09% | 602874 | 30574万 | 44.13 | 44.16 | -206.56 | 80 | 悦达投资 | 2023-12-25 一 | 5.05 | 5.02 | 5.08 | 5.25 | 4.93 | 1.20% | 6.77% | 575935 | 29150万 | 43.19 | 43.23 | -202.18 | 81 | 悦达投资 | 2023-12-22 五 | 5.31 | 5.42 | 5.02 | 5.44 | 4.99 | -7.38% | 11.28% | 959203 | 49573万 | 42.68 | 42.71 | -199.79 | 82 | 悦达投资 | 2023-12-21 四 | 4.83 | 4.93 | 5.42 | 5.42 | 4.81 | 9.94% | 11.43% | 971886 | 51336万 | 46.08 | 46.12 | -215.71 | 83 | 悦达投资 | 2023-12-20 三 | 4.68 | 4.67 | 4.93 | 5.14 | 4.64 | 5.57% | 6.11% | 519671 | 25927万 | 41.92 | 41.95 | -196.21 | 84 | 悦达投资 | 2023-12-19 二 | 4.64 | 4.64 | 4.67 | 4.71 | 4.57 | 0.65% | 1.32% | 112526 | 5222万 | 39.71 | 39.74 | -185.86 | 85 | 悦达投资 | 2023-12-18 一 | 4.76 | 4.76 | 4.64 | 4.80 | 4.62 | -2.52% | 0.96% | 81347 | 3813万 | 39.45 | 39.48 | -184.67 | 86 | 悦达投资 | 2023-12-15 五 | 4.68 | 4.68 | 4.76 | 4.80 | 4.67 | 1.71% | 1.45% | 122951 | 5840万 | 40.47 | 40.5 | -189.45 | 87 | 悦达投资 | 2023-12-14 四 | 4.75 | 4.68 | 4.68 | 4.76 | 4.67 | 0.00% | 0.69% | 58839 | 2763万 | 39.79 | 39.82 | -186.26 | 88 | 悦达投资 | 2023-12-13 三 | 4.67 | 4.68 | 4.68 | 4.73 | 4.65 | 0.00% | 0.88% | 74411 | 3499万 | 39.79 | 39.82 | -186.26 | 89 | 悦达投资 | 2023-12-12 二 | 4.60 | 4.59 | 4.68 | 4.69 | 4.58 | 1.96% | 0.92% | 78542 | 3639万 | 39.79 | 39.82 | -186.26 | 90 | 悦达投资 | 2023-12-11 一 | 4.51 | 4.52 | 4.59 | 4.60 | 4.44 | 1.55% | 1.13% | 96050 | 4371万 | 39.03 | 39.06 | -182.68 | 91 | 悦达投资 | 2023-12-08 五 | 4.67 | 4.67 | 4.52 | 4.69 | 4.51 | -3.21% | 1.52% | 128818 | 5900万 | 38.43 | 38.46 | -179.89 | 92 | 悦达投资 | 2023-12-07 四 | 4.74 | 4.75 | 4.67 | 4.75 | 4.64 | -1.68% | 1.51% | 128238 | 6005万 | 39.71 | 39.74 | -185.86 | 93 | 悦达投资 | 2023-12-06 三 | 4.65 | 4.65 | 4.75 | 4.88 | 4.62 | 2.15% | 2.62% | 223129 | 10625万 | 40.39 | 40.42 | -189.05 | 94 | 悦达投资 | 2023-12-05 二 | 4.69 | 4.68 | 4.65 | 4.77 | 4.65 | -0.64% | 1.51% | 128549 | 6034万 | 39.54 | 39.57 | -185.07 | 95 | 悦达投资 | 2023-12-04 一 | 4.69 | 4.68 | 4.68 | 4.72 | 4.65 | 0.00% | 0.91% | 77243 | 3617万 | 39.79 | 39.82 | -186.26 | 96 | 悦达投资 | 2023-12-01 五 | 4.64 | 4.62 | 4.68 | 4.69 | 4.63 | 1.30% | 0.88% | 74565 | 3475万 | 39.79 | 39.82 | -186.26 | 97 | 悦达投资 | 2023-11-30 四 | 4.65 | 4.63 | 4.62 | 4.67 | 4.58 | -0.22% | 0.75% | 63537 | 2934万 | 39.28 | 39.31 | -183.87 | 98 | 悦达投资 | 2023-11-29 三 | 4.69 | 4.69 | 4.63 | 4.71 | 4.63 | -1.28% | 0.68% | 57716 | 2688万 | 39.37 | 39.4 | -184.27 | 99 | 悦达投资 | 2023-11-28 二 | 4.64 | 4.63 | 4.69 | 4.69 | 4.62 | 1.30% | 0.94% | 79967 | 3729万 | 39.88 | 39.91 | -186.66 | 100 | 悦达投资 | 2023-11-24 五 | 4.65 | 4.66 | 4.65 | 4.69 | 4.62 | -0.21% | 0.94% | 79709 | 3709万 | 39.54 | 39.57 | -185.07 | 101 | 悦达投资 | 2023-11-23 四 | 4.58 | 4.60 | 4.66 | 4.67 | 4.58 | 1.30% | 1.09% | 93001 | 4317万 | 39.62 | 39.65 | -185.47 | 102 | 悦达投资 | 2023-11-22 三 | 4.57 | 4.59 | 4.60 | 4.65 | 4.56 | 0.22% | 0.94% | 79601 | 3672万 | 39.11 | 39.14 | -183.08 | 103 | 悦达投资 | 2023-11-21 二 | 4.64 | 4.65 | 4.59 | 4.65 | 4.59 | -1.29% | 0.90% | 76221 | 3522万 | 39.03 | 39.06 | -182.68 | 104 | 悦达投资 | 2023-11-20 一 | 4.62 | 4.61 | 4.65 | 4.66 | 4.61 | 0.87% | 1.19% | 101352 | 4705万 | 39.54 | 39.57 | -185.07 | 105 | 悦达投资 | 2023-11-17 五 | 4.58 | 4.59 | 4.61 | 4.64 | 4.58 | 0.44% | 0.92% | 78251 | 3607万 | 39.2 | 39.23 | -183.48 | 106 | 悦达投资 | 2023-11-16 四 | 4.61 | 4.62 | 4.59 | 4.64 | 4.59 | -0.65% | 0.93% | 79193 | 3652万 | 39.03 | 39.06 | -182.68 | 107 | 悦达投资 | 2023-11-15 三 | 4.64 | 4.62 | 4.62 | 4.66 | 4.58 | 0.00% | 1.44% | 122790 | 5671万 | 39.28 | 39.31 | -183.87 | 108 | 悦达投资 | 2023-11-14 二 | 4.65 | 4.64 | 4.62 | 4.65 | 4.58 | -0.43% | 1.72% | 145838 | 6709万 | 39.28 | 39.31 | -183.87 | 109 | 悦达投资 | 2023-11-13 一 | 4.67 | 4.68 | 4.64 | 4.68 | 4.61 | -0.85% | 2.12% | 179971 | 8341万 | 39.45 | 39.48 | -184.67 | 110 | 悦达投资 | 2023-11-10 五 | 4.66 | 4.71 | 4.68 | 4.73 | 4.60 | -0.64% | 3.14% | 266595 | 12471万 | 39.79 | 39.82 | -186.26 | 111 | 悦达投资 | 2023-11-09 四 | 4.82 | 4.86 | 4.71 | 4.82 | 4.64 | -3.09% | 5.87% | 498952 | 23487万 | 40.05 | 40.08 | -187.46 | 112 | 悦达投资 | 2023-11-08 三 | 4.50 | 4.42 | 4.86 | 4.86 | 4.47 | 9.95% | 3.55% | 301623 | 14275万 | 41.32 | 41.35 | -193.43 | 113 | 悦达投资 | 2023-11-07 二 | 4.41 | 4.39 | 4.42 | 4.44 | 4.36 | 0.68% | 0.58% | 49032 | 2160万 | 37.58 | 37.61 | -175.91 | 114 | 悦达投资 | 2023-11-06 一 | 4.41 | 4.40 | 4.39 | 4.43 | 4.36 | -0.23% | 0.60% | 50805 | 2231万 | 37.33 | 37.35 | -174.72 | 115 | 悦达投资 | 2023-11-03 五 | 4.42 | 4.41 | 4.40 | 4.45 | 4.39 | -0.23% | 0.44% | 37335 | 1651万 | 37.41 | 37.44 | -175.12 | 116 | 悦达投资 | 2023-11-02 四 | 4.42 | 4.44 | 4.41 | 4.45 | 4.39 | -0.68% | 0.47% | 39763 | 1755万 | 37.5 | 37.52 | -175.52 | 117 | 悦达投资 | 2023-11-01 三 | 4.38 | 4.37 | 4.44 | 4.46 | 4.35 | 1.60% | 0.60% | 50727 | 2242万 | 37.75 | 37.78 | -176.71 | 118 | 悦达投资 | 2023-10-31 二 | 4.40 | 4.37 | 4.37 | 4.42 | 4.35 | 0.00% | 0.57% | 48481 | 2124万 | 37.16 | 37.18 | -173.92 | 119 | 悦达投资 | 2023-10-30 一 | 4.30 | 4.35 | 4.37 | 4.40 | 4.30 | 0.46% | 0.63% | 53935 | 2357万 | 37.16 | 37.18 | -173.92 | 120 | 悦达投资 | 2023-10-27 五 | 4.27 | 4.26 | 4.35 | 4.35 | 4.25 | 2.11% | 0.77% | 65259 | 2815万 | 36.99 | 37.01 | -173.13 | 121 | 悦达投资 | 2023-10-26 四 | 4.23 | 4.24 | 4.26 | 4.27 | 4.20 | 0.47% | 0.64% | 54343 | 2303万 | 36.22 | 36.25 | -169.55 | 122 | 悦达投资 | 2023-10-25 三 | 4.15 | 4.09 | 4.24 | 4.25 | 4.10 | 3.67% | 0.67% | 57174 | 2400万 | 36.05 | 36.08 | -168.75 | 123 | 悦达投资 | 2023-10-24 二 | 4.02 | 4.00 | 4.09 | 4.09 | 4.01 | 2.25% | 0.70% | 59450 | 2413万 | 34.78 | 34.8 | -162.78 | 124 | 悦达投资 | 2023-10-23 一 | 4.11 | 4.15 | 4.00 | 4.16 | 3.99 | -3.61% | 1.14% | 96545 | 3913万 | 34.01 | 34.04 | -159.2 | 125 | 悦达投资 | 2023-10-20 五 | 4.17 | 4.19 | 4.15 | 4.20 | 4.10 | -0.95% | 0.98% | 83357 | 3460万 | 35.29 | 35.31 | -165.17 | 126 | 悦达投资 | 2023-10-19 四 | 4.19 | 4.22 | 4.19 | 4.26 | 4.16 | -0.71% | 0.61% | 51998 | 2191万 | 35.63 | 35.65 | -166.76 | 127 | 悦达投资 | 2023-10-18 三 | 4.33 | 4.32 | 4.22 | 4.33 | 4.21 | -2.31% | 0.69% | 58483 | 2483万 | 35.88 | 35.91 | 33.11 | 128 | 悦达投资 | 2023-10-17 二 | 4.36 | 4.34 | 4.32 | 4.38 | 4.30 | -0.46% | 0.42% | 36022 | 1560万 | 36.73 | 36.76 | 33.89 | 129 | 悦达投资 | 2023-10-16 一 | 4.32 | 4.30 | 4.34 | 4.38 | 4.29 | 0.93% | 0.50% | 42797 | 1857万 | 36.9 | 36.93 | 34.05 | 130 | 悦达投资 | 2023-10-13 五 | 4.38 | 4.37 | 4.30 | 4.38 | 4.30 | -1.60% | 0.44% | 37306 | 1613万 | 36.56 | 36.59 | 33.73 | 131 | 悦达投资 | 2023-10-12 四 | 4.31 | 4.29 | 4.37 | 4.39 | 4.29 | 1.86% | 0.60% | 51234 | 2232万 | 37.16 | 37.18 | 34.28 | 132 | 悦达投资 | 2023-10-11 三 | 4.39 | 4.38 | 4.29 | 4.39 | 4.28 | -2.05% | 0.59% | 50231 | 2171万 | 36.48 | 36.5 | 33.65 | 133 | 悦达投资 | 2023-10-10 二 | 4.43 | 4.43 | 4.38 | 4.45 | 4.36 | -1.13% | 0.68% | 57889 | 2544万 | 37.24 | 37.27 | 34.36 | 134 | 悦达投资 | 2023-10-09 一 | 4.47 | 4.47 | 4.43 | 4.48 | 4.41 | -0.89% | 0.71% | 60685 | 2695万 | 37.67 | 37.69 | 34.75 | 135 | 悦达投资 | 2023-09-28 四 | 4.41 | 4.39 | 4.47 | 4.48 | 4.38 | 1.82% | 0.71% | 60236 | 2681万 | 38.01 | 38.03 | 35.07 | 136 | 悦达投资 | 2023-09-27 三 | 4.45 | 4.43 | 4.39 | 4.47 | 4.39 | -0.90% | 0.56% | 47940 | 2116万 | 37.33 | 37.35 | 34.44 | 137 | 悦达投资 | 2023-09-26 二 | 4.44 | 4.42 | 4.43 | 4.49 | 4.42 | 0.23% | 0.76% | 64858 | 2889万 | 37.67 | 37.69 | 34.75 | 138 | 悦达投资 | 2023-09-25 一 | 4.41 | 4.40 | 4.42 | 4.51 | 4.39 | 0.45% | 0.71% | 60270 | 2679万 | 37.58 | 37.61 | 34.67 | 139 | 悦达投资 | 2023-09-22 五 | 4.36 | 4.35 | 4.40 | 4.40 | 4.32 | 1.15% | 0.47% | 40060 | 1751万 | 37.41 | 37.44 | 34.52 | 140 | 悦达投资 | 2023-09-21 四 | 4.39 | 4.37 | 4.35 | 4.40 | 4.33 | -0.46% | 0.52% | 44199 | 1927万 | 36.99 | 37.01 | 34.13 | 141 | 悦达投资 | 2023-09-20 三 | 4.41 | 4.43 | 4.37 | 4.43 | 4.37 | -1.35% | 0.41% | 35156 | 1547万 | 37.16 | 37.18 | 34.28 | 142 | 悦达投资 | 2023-09-19 二 | 4.49 | 4.46 | 4.43 | 4.50 | 4.42 | -0.67% | 0.48% | 41156 | 1828万 | 37.67 | 37.69 | 34.75 | 143 | 悦达投资 | 2023-09-18 一 | 4.38 | 4.41 | 4.46 | 4.48 | 4.38 | 1.13% | 0.78% | 66513 | 2955万 | 37.92 | 37.95 | 34.99 | 144 | 悦达投资 | 2023-09-15 五 | 4.41 | 4.38 | 4.41 | 4.45 | 4.38 | 0.68% | 0.52% | 44482 | 1967万 | 37.5 | 37.52 | 34.6 | 145 | 悦达投资 | 2023-09-14 四 | 4.42 | 4.42 | 4.38 | 4.43 | 4.37 | -0.90% | 0.33% | 28273 | 1241万 | 37.24 | 37.27 | 34.36 | 146 | 悦达投资 | 2023-09-13 三 | 4.48 | 4.47 | 4.42 | 4.48 | 4.39 | -1.12% | 0.47% | 40217 | 1781万 | 37.58 | 37.61 | 34.67 | 147 | 悦达投资 | 2023-09-12 二 | 4.48 | 4.47 | 4.47 | 4.50 | 4.45 | 0.00% | 0.36% | 30339 | 1356万 | 38.01 | 38.03 | 35.07 | 148 | 悦达投资 | 2023-09-11 一 | 4.43 | 4.43 | 4.47 | 4.50 | 4.40 | 0.90% | 0.63% | 53331 | 2379万 | 38.01 | 38.03 | 35.07 | 149 | 悦达投资 | 2023-09-08 五 | 4.43 | 4.43 | 4.43 | 4.46 | 4.41 | 0.00% | 0.43% | 36705 | 1629万 | 37.67 | 37.69 | 34.75 | 150 | 悦达投资 | 2023-09-07 四 | 4.51 | 4.50 | 4.43 | 4.52 | 4.43 | -1.56% | 0.41% | 34783 | 1557万 | 37.67 | 37.69 | 34.75 | 151 | 悦达投资 | 2023-09-06 三 | 4.47 | 4.47 | 4.50 | 4.51 | 4.44 | 0.67% | 0.41% | 34982 | 1566万 | 38.26 | 38.29 | 35.3 | 152 | 悦达投资 | 2023-09-05 二 | 4.54 | 4.52 | 4.47 | 4.54 | 4.45 | -1.11% | 0.47% | 40173 | 1797万 | 38.01 | 38.03 | 35.07 | 153 | 悦达投资 | 2023-09-04 一 | 4.42 | 4.41 | 4.52 | 4.53 | 4.40 | 2.49% | 0.58% | 49310 | 2209万 | 38.43 | 38.46 | 35.46 | 154 | 悦达投资 | 2023-09-01 五 | 4.40 | 4.37 | 4.41 | 4.42 | 4.34 | 0.92% | 0.59% | 50446 | 2208万 | 37.5 | 37.52 | 34.6 | 155 | 悦达投资 | 2023-08-31 四 | 4.45 | 4.45 | 4.37 | 4.46 | 4.36 | -1.80% | 0.59% | 49774 | 2179万 | 37.16 | 37.18 | 34.28 | 156 | 悦达投资 | 2023-08-30 三 | 4.53 | 4.51 | 4.45 | 4.53 | 4.43 | -1.33% | 0.65% | 55572 | 2483万 | 37.84 | 37.86 | 34.91 | 157 | 悦达投资 | 2023-08-29 二 | 4.49 | 4.52 | 4.51 | 4.54 | 4.49 | -0.22% | 0.69% | 58647 | 2648万 | 38.35 | 38.38 | 35.38 | 158 | 悦达投资 | 2023-08-28 一 | 4.58 | 4.37 | 4.52 | 4.65 | 4.48 | 3.43% | 1.25% | 106470 | 4867万 | 38.43 | 38.46 | 35.46 | 159 | 悦达投资 | 2023-08-25 五 | 4.43 | 4.42 | 4.37 | 4.50 | 4.36 | -1.13% | 0.54% | 45926 | 2029万 | 37.16 | 37.18 | 34.28 | 160 | 悦达投资 | 2023-08-23 三 | 4.48 | 4.48 | 4.43 | 4.48 | 4.41 | -1.12% | 0.43% | 36798 | 1637万 | 37.67 | 37.69 | 34.75 | 161 | 悦达投资 | 2023-08-22 二 | 4.52 | 4.48 | 4.48 | 4.53 | 4.41 | 0.00% | 0.65% | 55097 | 2462万 | 38.09 | 38.12 | 35.15 |
|
行情刷新 | 流通股东
|