| 股票名称 | 代码 600996 | 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 | 贵广网络 | 2024-03-28 四 | 7.45 | 7.43 | 7.51 | 7.60 | 7.36 | 1.08% | 1.03% | 124187 | 9329万 | 90.92 | 90.92 | -49.28 | 2 | 贵广网络 | 2024-03-27 三 | 7.80 | 7.80 | 7.43 | 7.89 | 7.41 | -4.74% | 1.08% | 130883 | 9978万 | 89.95 | 89.95 | -48.75 | 3 | 贵广网络 | 2024-03-26 二 | 7.86 | 7.98 | 7.80 | 8.08 | 7.70 | -2.26% | 1.08% | 130722 | 10308万 | 94.43 | 94.43 | -51.18 | 4 | 贵广网络 | 2024-03-25 一 | 8.35 | 8.42 | 7.98 | 8.42 | 7.98 | -5.23% | 1.48% | 178934 | 14627万 | 96.61 | 96.61 | -52.36 | 5 | 贵广网络 | 2024-03-22 五 | 8.32 | 8.36 | 8.42 | 8.51 | 8.20 | 0.72% | 1.71% | 206866 | 17387万 | 101.94 | 101.94 | -55.25 | 6 | 贵广网络 | 2024-03-21 四 | 8.42 | 8.44 | 8.36 | 8.54 | 8.32 | -0.95% | 1.20% | 145423 | 12244万 | 101.21 | 101.21 | -54.85 | 7 | 贵广网络 | 2024-03-20 三 | 8.33 | 8.33 | 8.44 | 8.49 | 8.33 | 1.32% | 0.99% | 120002 | 10101万 | 102.18 | 102.18 | -55.38 | 8 | 贵广网络 | 2024-03-19 二 | 8.39 | 8.37 | 8.33 | 8.51 | 8.33 | -0.48% | 1.18% | 142284 | 11976万 | 100.85 | 100.85 | -54.66 | 9 | 贵广网络 | 2024-03-18 一 | 8.45 | 8.35 | 8.37 | 8.45 | 8.23 | 0.24% | 1.03% | 124474 | 10350万 | 101.33 | 101.33 | -54.92 | 10 | 贵广网络 | 2024-03-15 五 | 8.23 | 8.22 | 8.35 | 8.45 | 8.17 | 1.58% | 1.05% | 126550 | 10502万 | 101.09 | 101.09 | -54.79 | 11 | 贵广网络 | 2024-03-14 四 | 8.40 | 8.38 | 8.22 | 8.40 | 8.11 | -1.91% | 1.03% | 124800 | 10306万 | 99.52 | 99.52 | -53.93 | 12 | 贵广网络 | 2024-03-08 五 | 8.25 | 8.28 | 8.36 | 8.44 | 8.14 | 0.97% | 1.13% | 136865 | 11351万 | 101.21 | 101.21 | -54.85 | 13 | 贵广网络 | 2024-03-07 四 | 8.46 | 8.47 | 8.28 | 8.55 | 8.28 | -2.24% | 1.14% | 137570 | 11567万 | 100.24 | 100.24 | -54.33 | 14 | 贵广网络 | 2024-03-06 三 | 8.50 | 8.66 | 8.47 | 8.84 | 8.30 | -2.19% | 2.12% | 257002 | 21887万 | 102.54 | 102.54 | -55.58 | 15 | 贵广网络 | 2024-03-05 二 | 8.71 | 8.89 | 8.66 | 9.05 | 8.57 | -2.59% | 2.70% | 326341 | 28757万 | 104.85 | 104.85 | -56.82 | 16 | 贵广网络 | 2024-03-04 一 | 8.47 | 8.56 | 8.89 | 8.91 | 8.18 | 3.86% | 4.05% | 490740 | 41944万 | 107.63 | 107.63 | -58.33 | 17 | 贵广网络 | 2024-03-01 五 | 8.36 | 7.94 | 8.56 | 8.73 | 8.36 | 7.81% | 3.96% | 479491 | 41268万 | 103.63 | 103.63 | -56.17 | 18 | 贵广网络 | 2024-02-29 四 | 7.65 | 7.60 | 7.94 | 7.96 | 7.60 | 4.47% | 1.28% | 154701 | 12091万 | 96.13 | 96.13 | -52.1 | 19 | 贵广网络 | 2024-02-28 三 | 8.06 | 8.06 | 7.60 | 8.26 | 7.60 | -5.71% | 2.00% | 241553 | 19273万 | 92.01 | 92.01 | -49.87 | 20 | 贵广网络 | 2024-02-27 二 | 7.85 | 7.85 | 8.06 | 8.06 | 7.77 | 2.68% | 1.27% | 153825 | 12219万 | 97.58 | 97.58 | -52.89 | 21 | 贵广网络 | 2024-02-26 一 | 7.85 | 7.86 | 7.85 | 7.98 | 7.76 | -0.13% | 1.45% | 175267 | 13755万 | 95.04 | 95.04 | -51.51 | 22 | 贵广网络 | 2024-02-23 五 | 7.87 | 7.83 | 7.86 | 7.92 | 7.67 | 0.38% | 2.21% | 267570 | 20903万 | 95.16 | 95.16 | -51.57 | 23 | 贵广网络 | 2024-02-22 四 | 7.48 | 7.34 | 7.83 | 8.07 | 7.40 | 6.68% | 3.32% | 401435 | 31478万 | 94.8 | 94.8 | -51.38 | 24 | 贵广网络 | 2024-02-21 三 | 7.21 | 7.24 | 7.34 | 7.54 | 7.10 | 1.38% | 1.41% | 171183 | 12611万 | 88.86 | 88.86 | -48.16 | 25 | 贵广网络 | 2024-02-20 二 | 7.26 | 7.22 | 7.24 | 7.28 | 7.08 | 0.28% | 1.23% | 148766 | 10696万 | 87.65 | 87.65 | -47.5 | 26 | 贵广网络 | 2024-02-19 一 | 7.15 | 7.11 | 7.22 | 7.29 | 7.08 | 1.55% | 1.44% | 174223 | 12530万 | 87.41 | 87.41 | -47.37 | 27 | 贵广网络 | 2024-02-08 四 | 6.70 | 6.65 | 7.11 | 7.14 | 6.70 | 6.92% | 1.96% | 237703 | 16563万 | 86.08 | 86.08 | -46.65 | 28 | 贵广网络 | 2024-02-07 三 | 6.34 | 6.34 | 6.65 | 6.91 | 6.28 | 4.89% | 2.22% | 268804 | 17923万 | 80.51 | 80.51 | -43.63 | 29 | 贵广网络 | 2024-02-06 二 | 5.84 | 6.07 | 6.34 | 6.55 | 5.61 | 4.45% | 1.93% | 233611 | 14162万 | 76.76 | 76.76 | -41.6 | 30 | 贵广网络 | 2024-02-05 一 | 6.68 | 6.74 | 6.07 | 6.68 | 6.07 | -9.94% | 1.66% | 200722 | 12396万 | 73.49 | 73.49 | -39.83 | 31 | 贵广网络 | 2024-02-02 五 | 7.10 | 7.07 | 6.74 | 7.28 | 6.44 | -4.67% | 1.56% | 189394 | 12979万 | 81.6 | 81.6 | -44.22 | 32 | 贵广网络 | 2024-02-01 四 | 6.94 | 7.03 | 7.07 | 7.48 | 6.85 | 0.57% | 1.48% | 179518 | 12869万 | 85.6 | 85.6 | -46.39 | 33 | 贵广网络 | 2024-01-31 三 | 7.27 | 7.51 | 7.03 | 7.49 | 6.99 | -6.39% | 1.45% | 175366 | 12603万 | 85.11 | 85.11 | -46.13 | 34 | 贵广网络 | 2024-01-30 二 | 7.67 | 7.83 | 7.51 | 7.81 | 7.43 | -4.09% | 0.92% | 111295 | 8485万 | 90.92 | 90.92 | -49.28 | 35 | 贵广网络 | 2024-01-29 一 | 8.01 | 7.96 | 7.83 | 8.21 | 7.77 | -1.63% | 1.57% | 190631 | 15117万 | 94.8 | 94.8 | -51.38 | 36 | 贵广网络 | 2024-01-26 五 | 7.90 | 7.89 | 7.96 | 8.08 | 7.86 | 0.89% | 1.03% | 125084 | 9975万 | 96.37 | 96.37 | -52.23 | 37 | 贵广网络 | 2024-01-25 四 | 7.47 | 7.47 | 7.89 | 7.91 | 7.40 | 5.62% | 1.36% | 164127 | 12678万 | 95.52 | 95.52 | -51.77 | 38 | 贵广网络 | 2024-01-24 三 | 7.39 | 7.39 | 7.47 | 7.49 | 7.20 | 1.08% | 0.99% | 119310 | 8783万 | 90.44 | 90.44 | -49.01 | 39 | 贵广网络 | 2024-01-23 二 | 7.16 | 7.23 | 7.39 | 7.45 | 7.11 | 2.21% | 1.15% | 139673 | 10216万 | 89.47 | 89.47 | -48.49 | 40 | 贵广网络 | 2024-01-22 一 | 7.74 | 7.74 | 7.23 | 7.78 | 7.19 | -6.59% | 1.25% | 151081 | 11256万 | 87.53 | 87.53 | -47.44 | 41 | 贵广网络 | 2024-01-19 五 | 7.69 | 7.69 | 7.74 | 7.89 | 7.66 | 0.65% | 1.15% | 138781 | 10784万 | 93.71 | 93.71 | -50.79 | 42 | 贵广网络 | 2024-01-18 四 | 7.62 | 7.73 | 7.69 | 7.71 | 7.37 | -0.52% | 1.75% | 211538 | 15926万 | 93.1 | 93.1 | -50.46 | 43 | 贵广网络 | 2024-01-17 三 | 8.02 | 8.03 | 7.73 | 8.02 | 7.70 | -3.74% | 0.92% | 111736 | 8781万 | 93.59 | 93.59 | -50.72 | 44 | 贵广网络 | 2024-01-16 二 | 8.18 | 8.18 | 8.03 | 8.20 | 7.87 | -1.83% | 1.43% | 172846 | 13769万 | 97.22 | 97.22 | -52.69 | 45 | 贵广网络 | 2024-01-15 一 | 8.31 | 8.39 | 8.18 | 8.38 | 8.17 | -2.50% | 0.76% | 92213 | 7615万 | 99.03 | 99.03 | -53.67 | 46 | 贵广网络 | 2024-01-12 五 | 8.48 | 8.47 | 8.39 | 8.53 | 8.38 | -0.94% | 0.57% | 68811 | 5810万 | 101.58 | 101.58 | -55.05 | 47 | 贵广网络 | 2024-01-11 四 | 8.36 | 8.36 | 8.47 | 8.50 | 8.32 | 1.32% | 0.69% | 83183 | 7019万 | 102.54 | 102.54 | -55.58 | 48 | 贵广网络 | 2024-01-10 三 | 8.62 | 8.62 | 8.36 | 8.62 | 8.34 | -3.02% | 1.01% | 121797 | 10279万 | 101.21 | 101.21 | -54.85 | 49 | 贵广网络 | 2024-01-09 二 | 8.71 | 8.69 | 8.62 | 8.75 | 8.58 | -0.81% | 0.59% | 72012 | 6227万 | 104.36 | 104.36 | -56.56 | 50 | 贵广网络 | 2024-01-08 一 | 8.70 | 8.74 | 8.69 | 8.81 | 8.67 | -0.57% | 0.55% | 66350 | 5796万 | 105.21 | 105.21 | -57.02 | 51 | 贵广网络 | 2024-01-05 五 | 8.90 | 8.94 | 8.74 | 8.92 | 8.70 | -2.24% | 0.68% | 82089 | 7243万 | 105.81 | 105.81 | -57.35 | 52 | 贵广网络 | 2024-01-04 四 | 9.02 | 9.10 | 8.94 | 9.05 | 8.90 | -1.76% | 0.75% | 90515 | 8097万 | 108.24 | 108.24 | -58.66 | 53 | 贵广网络 | 2024-01-03 三 | 8.87 | 8.90 | 9.10 | 9.15 | 8.82 | 2.25% | 1.29% | 155699 | 14044万 | 110.17 | 110.17 | -59.71 | 54 | 贵广网络 | 2024-01-02 二 | 8.90 | 8.96 | 8.90 | 9.02 | 8.88 | -0.67% | 0.69% | 83187 | 7452万 | 107.48 | 107.48 | -58.25 | 55 | 贵广网络 | 2023-12-29 五 | 8.87 | 8.86 | 8.96 | 9.01 | 8.85 | 1.13% | 0.91% | 110134 | 9860万 | 108.21 | 108.21 | -58.64 | 56 | 贵广网络 | 2023-12-28 四 | 8.80 | 8.83 | 8.86 | 8.95 | 8.68 | 0.34% | 1.15% | 139032 | 12287万 | 107 | 107 | -57.99 | 57 | 贵广网络 | 2023-12-27 三 | 8.60 | 8.60 | 8.83 | 9.18 | 8.57 | 2.67% | 1.69% | 204054 | 18103万 | 106.64 | 106.64 | -57.79 | 58 | 贵广网络 | 2023-12-26 二 | 8.96 | 8.84 | 8.60 | 8.98 | 8.58 | -2.71% | 1.19% | 143626 | 12475万 | 103.86 | 103.86 | -56.29 | 59 | 贵广网络 | 2023-12-25 一 | 9.15 | 9.15 | 8.84 | 9.22 | 8.81 | -3.39% | 1.45% | 174554 | 15646万 | 106.76 | 106.76 | -57.86 | 60 | 贵广网络 | 2023-12-22 五 | 9.60 | 9.61 | 9.15 | 9.62 | 9.09 | -4.79% | 2.00% | 241077 | 22377万 | 110.5 | 110.5 | -59.89 | 61 | 贵广网络 | 2023-12-21 四 | 9.60 | 9.65 | 9.61 | 9.74 | 9.57 | -0.41% | 0.83% | 100349 | 9688万 | 116.06 | 116.06 | -62.9 | 62 | 贵广网络 | 2023-12-20 三 | 9.96 | 9.95 | 9.65 | 10.01 | 9.65 | -3.02% | 1.05% | 126363 | 12349万 | 116.54 | 116.54 | -63.16 | 63 | 贵广网络 | 2023-12-19 二 | 9.94 | 9.95 | 9.95 | 10.07 | 9.87 | 0.00% | 0.80% | 96194 | 9591万 | 120.16 | 120.16 | -65.12 | 64 | 贵广网络 | 2023-12-18 一 | 10.28 | 10.32 | 9.95 | 10.30 | 9.94 | -3.59% | 1.30% | 156915 | 15799万 | 120.16 | 120.16 | -65.12 | 65 | 贵广网络 | 2023-12-15 五 | 10.38 | 10.40 | 10.32 | 10.46 | 10.26 | -0.77% | 1.01% | 121466 | 12584万 | 124.63 | 124.63 | -67.55 | 66 | 贵广网络 | 2023-12-14 四 | 10.30 | 10.27 | 10.40 | 10.55 | 10.28 | 1.27% | 1.44% | 174003 | 18135万 | 125.6 | 125.6 | -68.07 | 67 | 贵广网络 | 2023-12-13 三 | 10.38 | 10.38 | 10.27 | 10.48 | 10.27 | -1.06% | 0.90% | 108498 | 11275万 | 124.03 | 124.03 | -67.22 | 68 | 贵广网络 | 2023-12-12 二 | 10.32 | 10.37 | 10.38 | 10.47 | 10.30 | 0.10% | 0.75% | 90268 | 9378万 | 125.36 | 125.36 | -67.94 | 69 | 贵广网络 | 2023-12-11 一 | 10.08 | 10.16 | 10.37 | 10.39 | 10.05 | 2.07% | 1.42% | 171415 | 17609万 | 125.24 | 125.24 | -67.87 | 70 | 贵广网络 | 2023-12-08 五 | 10.36 | 10.37 | 10.16 | 10.37 | 10.15 | -2.03% | 0.87% | 105414 | 10783万 | 122.7 | 122.7 | -66.5 | 71 | 贵广网络 | 2023-12-07 四 | 10.26 | 10.22 | 10.37 | 10.39 | 10.13 | 1.47% | 1.10% | 133387 | 13698万 | 125.24 | 125.24 | -67.87 | 72 | 贵广网络 | 2023-12-06 三 | 10.12 | 10.12 | 10.22 | 10.30 | 10.00 | 0.99% | 0.89% | 107052 | 10900万 | 123.42 | 123.42 | -66.89 | 73 | 贵广网络 | 2023-12-05 二 | 10.48 | 10.41 | 10.12 | 10.48 | 10.12 | -2.79% | 0.94% | 113987 | 11667万 | 122.22 | 122.22 | -66.24 | 74 | 贵广网络 | 2023-12-04 一 | 10.41 | 10.49 | 10.41 | 10.54 | 10.41 | -0.76% | 0.87% | 104779 | 10951万 | 125.72 | 125.72 | -68.13 | 75 | 贵广网络 | 2023-12-01 五 | 10.32 | 10.28 | 10.49 | 10.51 | 10.30 | 2.04% | 1.04% | 125649 | 13091万 | 126.68 | 126.68 | -68.66 | 76 | 贵广网络 | 2023-11-30 四 | 10.28 | 10.30 | 10.28 | 10.37 | 10.21 | -0.19% | 0.75% | 90167 | 9281万 | 124.15 | 124.15 | -67.28 | 77 | 贵广网络 | 2023-11-29 三 | 10.34 | 10.38 | 10.30 | 10.41 | 10.27 | -0.77% | 0.62% | 75336 | 7783万 | 124.39 | 124.39 | -67.41 | 78 | 贵广网络 | 2023-11-28 二 | 10.47 | 10.38 | 10.38 | 10.49 | 10.26 | 0.00% | 0.90% | 109092 | 11291万 | 125.36 | 125.36 | -67.94 | 79 | 贵广网络 | 2023-11-24 五 | 10.70 | 10.75 | 10.61 | 10.93 | 10.51 | -1.30% | 1.53% | 184584 | 19808万 | 128.13 | 128.13 | -69.44 | 80 | 贵广网络 | 2023-11-23 四 | 10.91 | 10.96 | 10.75 | 10.96 | 10.68 | -1.92% | 1.46% | 176613 | 19011万 | 129.82 | 129.82 | -70.36 | 81 | 贵广网络 | 2023-11-22 三 | 10.81 | 10.85 | 10.96 | 11.22 | 10.81 | 1.01% | 2.42% | 292423 | 32303万 | 132.36 | 132.36 | -71.73 | 82 | 贵广网络 | 2023-11-21 二 | 10.80 | 10.81 | 10.85 | 11.05 | 10.74 | 0.37% | 1.97% | 237879 | 25923万 | 131.03 | 131.03 | -71.01 | 83 | 贵广网络 | 2023-11-20 一 | 10.93 | 10.98 | 10.81 | 11.07 | 10.79 | -1.55% | 1.56% | 188854 | 20533万 | 130.55 | 130.55 | -70.75 | 84 | 贵广网络 | 2023-11-17 五 | 10.80 | 10.82 | 10.98 | 11.06 | 10.77 | 1.48% | 1.71% | 206926 | 22632万 | 132.6 | 132.6 | -71.87 | 85 | 贵广网络 | 2023-11-16 四 | 10.72 | 10.80 | 10.82 | 10.99 | 10.68 | 0.19% | 1.53% | 184837 | 20079万 | 130.67 | 130.67 | -70.82 | 86 | 贵广网络 | 2023-11-15 三 | 10.79 | 10.79 | 10.80 | 10.88 | 10.72 | 0.09% | 1.34% | 161226 | 17396万 | 130.43 | 130.43 | -70.69 | 87 | 贵广网络 | 2023-11-14 二 | 10.72 | 10.79 | 10.79 | 10.86 | 10.65 | 0.00% | 1.38% | 166612 | 17868万 | 130.31 | 130.31 | -70.62 | 88 | 贵广网络 | 2023-11-13 一 | 10.89 | 10.86 | 10.79 | 10.92 | 10.77 | -0.64% | 1.17% | 141649 | 15331万 | 130.31 | 130.31 | -70.62 | 89 | 贵广网络 | 2023-11-10 五 | 10.76 | 10.98 | 10.86 | 10.93 | 10.71 | -1.09% | 1.77% | 213658 | 23120万 | 131.15 | 131.15 | -71.08 | 90 | 贵广网络 | 2023-11-09 四 | 11.18 | 11.15 | 10.98 | 11.20 | 10.95 | -1.52% | 2.23% | 268713 | 29680万 | 132.6 | 132.6 | -71.87 | 91 | 贵广网络 | 2023-11-08 三 | 10.89 | 10.98 | 11.15 | 11.33 | 10.83 | 1.55% | 3.15% | 380692 | 42333万 | 134.65 | 134.65 | -72.98 | 92 | 贵广网络 | 2023-11-07 二 | 10.93 | 10.93 | 10.98 | 11.09 | 10.89 | 0.46% | 2.97% | 358993 | 39446万 | 132.6 | 132.6 | -71.87 | 93 | 贵广网络 | 2023-11-06 一 | 10.47 | 10.56 | 10.93 | 10.97 | 10.42 | 3.50% | 3.12% | 377337 | 40674万 | 132 | 132 | -71.54 | 94 | 贵广网络 | 2023-11-03 五 | 10.31 | 10.38 | 10.56 | 10.65 | 10.10 | 1.73% | 2.31% | 279185 | 29032万 | 127.53 | 127.53 | -69.12 | 95 | 贵广网络 | 2023-11-02 四 | 10.36 | 10.34 | 10.38 | 10.50 | 10.30 | 0.39% | 1.42% | 170968 | 17796万 | 125.36 | 125.36 | -67.94 | 96 | 贵广网络 | 2023-11-01 三 | 10.48 | 10.31 | 10.34 | 10.60 | 10.28 | 0.29% | 1.37% | 165079 | 17184万 | 124.87 | 124.87 | -67.68 | 97 | 贵广网络 | 2023-10-31 二 | 10.37 | 10.37 | 10.31 | 10.50 | 10.23 | -0.58% | 1.14% | 137247 | 14210万 | 124.51 | 124.51 | -67.48 | 98 | 贵广网络 | 2023-10-30 一 | 10.11 | 10.23 | 10.37 | 10.41 | 10.06 | 1.37% | 1.52% | 183880 | 18908万 | 125.24 | 125.24 | -67.87 | 99 | 贵广网络 | 2023-10-27 五 | 10.08 | 10.15 | 10.23 | 10.28 | 10.08 | 0.79% | 1.15% | 139467 | 14247万 | 123.54 | 123.54 | -84.26 | 100 | 贵广网络 | 2023-10-26 四 | 10.35 | 10.41 | 10.15 | 10.39 | 10.10 | -2.50% | 1.62% | 195609 | 19935万 | 122.58 | 122.58 | -83.6 | 101 | 贵广网络 | 2023-10-25 三 | 10.24 | 10.21 | 10.41 | 10.49 | 10.21 | 1.96% | 1.86% | 224538 | 23300万 | 125.72 | 125.72 | -85.74 | 102 | 贵广网络 | 2023-10-24 二 | 10.19 | 10.22 | 10.21 | 10.38 | 9.75 | -0.10% | 1.88% | 226624 | 22958万 | 123.3 | 123.3 | -84.1 | 103 | 贵广网络 | 2023-10-23 一 | 10.16 | 10.33 | 10.22 | 10.55 | 10.16 | -1.06% | 1.58% | 190547 | 19709万 | 123.42 | 123.42 | -84.18 | 104 | 贵广网络 | 2023-10-20 五 | 10.10 | 10.30 | 10.33 | 10.49 | 10.06 | 0.29% | 1.48% | 178999 | 18428万 | 124.75 | 124.75 | -85.08 | 105 | 贵广网络 | 2023-10-19 四 | 10.16 | 10.21 | 10.30 | 10.60 | 10.09 | 0.88% | 2.02% | 244241 | 25251万 | 124.39 | 124.39 | -84.84 | 106 | 贵广网络 | 2023-10-18 三 | 10.10 | 10.18 | 10.21 | 10.36 | 10.00 | 0.29% | 1.28% | 154875 | 15783万 | 123.3 | 123.3 | -84.1 | 107 | 贵广网络 | 2023-10-17 二 | 10.40 | 10.41 | 10.18 | 10.42 | 10.13 | -2.21% | 1.50% | 181537 | 18531万 | 122.94 | 122.94 | -83.85 | 108 | 贵广网络 | 2023-10-16 一 | 10.26 | 10.30 | 10.41 | 10.70 | 10.11 | 1.07% | 2.09% | 251876 | 26146万 | 125.72 | 125.72 | -85.74 | 109 | 贵广网络 | 2023-10-13 五 | 10.36 | 10.36 | 10.30 | 10.50 | 10.30 | -0.58% | 1.10% | 132611 | 13757万 | 124.39 | 124.39 | -84.84 | 110 | 贵广网络 | 2023-10-12 四 | 10.65 | 10.60 | 10.36 | 10.75 | 10.30 | -2.26% | 1.68% | 203238 | 21176万 | 125.11 | 125.11 | -85.33 | 111 | 贵广网络 | 2023-10-11 三 | 10.63 | 10.72 | 10.60 | 10.78 | 10.56 | -1.12% | 1.57% | 189767 | 20198万 | 128.01 | 128.01 | -87.31 | 112 | 贵广网络 | 2023-10-10 二 | 10.78 | 10.76 | 10.72 | 10.96 | 10.68 | -0.37% | 1.47% | 177016 | 19114万 | 129.46 | 129.46 | -88.3 | 113 | 贵广网络 | 2023-10-09 一 | 11.04 | 11.23 | 10.76 | 11.07 | 10.70 | -4.19% | 2.19% | 264344 | 28576万 | 129.95 | 129.95 | -88.63 | 114 | 贵广网络 | 2023-09-28 四 | 11.21 | 11.16 | 11.23 | 11.48 | 11.11 | 0.63% | 2.23% | 269166 | 30299万 | 135.62 | 135.62 | -92.5 | 115 | 贵广网络 | 2023-09-27 三 | 10.90 | 10.90 | 11.16 | 11.49 | 10.88 | 2.39% | 2.71% | 327115 | 36702万 | 134.77 | 134.77 | -91.92 | 116 | 贵广网络 | 2023-09-26 二 | 11.21 | 11.33 | 10.90 | 11.27 | 10.88 | -3.80% | 2.18% | 262726 | 29010万 | 131.63 | 131.63 | -89.78 | 117 | 贵广网络 | 2023-09-25 一 | 10.94 | 11.01 | 11.33 | 11.50 | 10.90 | 2.91% | 3.36% | 406014 | 45479万 | 136.83 | 136.83 | -93.32 | 118 | 贵广网络 | 2023-09-22 五 | 11.00 | 11.07 | 11.01 | 11.18 | 10.81 | -0.54% | 2.40% | 290119 | 31858万 | 132.96 | 132.96 | -90.68 | 119 | 贵广网络 | 2023-09-21 四 | 10.95 | 11.02 | 11.07 | 11.40 | 10.91 | 0.45% | 3.09% | 373171 | 41455万 | 133.69 | 133.69 | -91.18 | 120 | 贵广网络 | 2023-09-20 三 | 10.84 | 11.00 | 11.02 | 11.57 | 10.73 | 0.18% | 4.82% | 581699 | 65051万 | 133.08 | 133.08 | -90.77 | 121 | 贵广网络 | 2023-09-19 二 | 9.99 | 10.00 | 11.00 | 11.00 | 9.93 | 10.00% | 2.18% | 262698 | 27776万 | 132.84 | 132.84 | -90.6 | 122 | 贵广网络 | 2023-09-18 一 | 9.96 | 10.11 | 10.00 | 10.07 | 9.88 | -1.09% | 0.72% | 86652 | 8646万 | 120.77 | 120.77 | -82.36 | 123 | 贵广网络 | 2023-09-15 五 | 10.12 | 10.11 | 10.11 | 10.12 | 10.00 | 0.00% | 0.80% | 96391 | 9685万 | 122.09 | 122.09 | -83.27 | 124 | 贵广网络 | 2023-09-14 四 | 9.92 | 9.81 | 10.11 | 10.20 | 9.84 | 3.06% | 1.70% | 205869 | 20755万 | 122.09 | 122.09 | -83.27 | 125 | 贵广网络 | 2023-09-13 三 | 9.95 | 9.99 | 9.81 | 9.96 | 9.76 | -1.80% | 1.03% | 124079 | 12241万 | 118.47 | 118.47 | -80.8 | 126 | 贵广网络 | 2023-09-12 二 | 9.93 | 10.01 | 9.99 | 10.03 | 9.88 | -0.20% | 0.79% | 95137 | 9464万 | 120.64 | 120.64 | -82.28 | 127 | 贵广网络 | 2023-09-11 一 | 10.11 | 10.17 | 10.01 | 10.11 | 9.86 | -1.57% | 1.27% | 153721 | 15363万 | 120.89 | 120.89 | -82.45 | 128 | 贵广网络 | 2023-09-08 五 | 10.13 | 10.18 | 10.17 | 10.29 | 10.11 | -0.10% | 0.81% | 97233 | 9917万 | 122.82 | 122.82 | -83.77 | 129 | 贵广网络 | 2023-09-07 四 | 10.16 | 10.17 | 10.18 | 10.34 | 10.12 | 0.10% | 0.88% | 105758 | 10808万 | 122.94 | 122.94 | -83.85 | 130 | 贵广网络 | 2023-09-06 三 | 10.22 | 10.28 | 10.17 | 10.28 | 10.12 | -1.07% | 0.95% | 114138 | 11627万 | 122.82 | 122.82 | -83.77 | 131 | 贵广网络 | 2023-09-05 二 | 10.52 | 10.54 | 10.28 | 10.52 | 10.27 | -2.47% | 1.30% | 157465 | 16288万 | 124.15 | 124.15 | -84.67 | 132 | 贵广网络 | 2023-09-04 一 | 10.45 | 10.45 | 10.54 | 10.71 | 10.21 | 0.86% | 1.74% | 210388 | 21991万 | 127.29 | 127.29 | -86.81 | 133 | 贵广网络 | 2023-09-01 五 | 10.33 | 10.26 | 10.45 | 10.60 | 10.27 | 1.85% | 1.27% | 153498 | 15993万 | 126.2 | 126.2 | -86.07 | 134 | 贵广网络 | 2023-08-31 四 | 10.36 | 10.43 | 10.26 | 10.40 | 10.18 | -1.63% | 1.20% | 144708 | 14859万 | 123.91 | 123.91 | -84.51 | 135 | 贵广网络 | 2023-08-30 三 | 10.50 | 10.54 | 10.43 | 10.64 | 10.39 | -1.04% | 1.42% | 171723 | 18019万 | 125.96 | 125.96 | -85.91 | 136 | 贵广网络 | 2023-08-29 二 | 10.20 | 10.33 | 10.54 | 10.59 | 10.15 | 2.03% | 1.89% | 227741 | 23781万 | 127.29 | 127.29 | -86.81 | 137 | 贵广网络 | 2023-08-28 一 | 11.15 | 10.76 | 10.33 | 11.26 | 10.28 | -4.00% | 3.08% | 371452 | 39747万 | 124.75 | 124.75 | -85.08 | 138 | 贵广网络 | 2023-08-25 五 | 10.98 | 11.13 | 10.76 | 11.27 | 10.63 | -3.32% | 2.63% | 317934 | 34793万 | 129.94 | 129.94 | -88.62 | 139 | 贵广网络 | 2023-08-23 三 | 11.52 | 11.58 | 11.72 | 11.95 | 11.43 | 1.21% | 3.38% | 407632 | 47802万 | 141.54 | 141.54 | 1368.02 | 140 | 贵广网络 | 2023-08-22 二 | 11.30 | 11.37 | 11.58 | 11.63 | 11.17 | 1.85% | 2.81% | 339363 | 38913万 | 139.85 | 139.85 | 1351.68 |
|
行情刷新 | 流通股东
|