| 股票名称 | 代码 601179 | 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 | 中国西电 | 2024-04-29 一 | 7.40 | 7.48 | 7.38 | 7.54 | 7.29 | -1.34% | 6.25% | 3202033 | 237172万 | 378.29 | 378.29 | 42.74 | 2 | 中国西电 | 2024-04-26 五 | 7.41 | 7.45 | 7.48 | 7.62 | 7.36 | 0.40% | 6.06% | 3107695 | 233601万 | 383.42 | 383.42 | 43.31 | 3 | 中国西电 | 2024-04-25 四 | 7.55 | 7.67 | 7.45 | 7.73 | 7.39 | -2.87% | 6.10% | 3126013 | 235684万 | 381.88 | 381.88 | 43.14 | 4 | 中国西电 | 2024-04-24 三 | 7.90 | 7.73 | 7.67 | 7.90 | 7.45 | -0.78% | 7.23% | 3707740 | 282556万 | 393.16 | 393.16 | 44.41 | 5 | 中国西电 | 2024-04-23 二 | 7.70 | 7.83 | 7.73 | 7.90 | 7.51 | -1.28% | 6.80% | 3483686 | 268182万 | 396.23 | 396.23 | 44.76 | 6 | 中国西电 | 2024-04-22 一 | 8.17 | 8.11 | 7.83 | 8.45 | 7.71 | -3.45% | 7.18% | 3678034 | 294304万 | 401.36 | 401.36 | 45.34 | 7 | 中国西电 | 2024-04-19 五 | 8.00 | 8.23 | 8.11 | 8.41 | 7.93 | -1.46% | 7.47% | 3831180 | 310372万 | 415.71 | 415.71 | 46.96 | 8 | 中国西电 | 2024-04-18 四 | 7.53 | 7.70 | 8.23 | 8.47 | 7.52 | 6.88% | 9.70% | 4970066 | 395685万 | 421.86 | 421.86 | 47.66 | 9 | 中国西电 | 2024-04-17 三 | 7.27 | 7.50 | 7.70 | 7.70 | 6.90 | 2.67% | 8.10% | 4152795 | 304554万 | 394.69 | 394.69 | 44.59 | 10 | 中国西电 | 2024-04-16 二 | 6.81 | 7.04 | 7.50 | 7.73 | 6.76 | 6.53% | 9.51% | 4876325 | 355283万 | 384.44 | 384.44 | 43.43 | 11 | 中国西电 | 2024-04-15 一 | 6.98 | 6.63 | 7.04 | 7.29 | 6.36 | 6.18% | 8.71% | 4464174 | 308801万 | 360.86 | 360.86 | 40.77 | 12 | 中国西电 | 2024-04-12 五 | 6.25 | 6.03 | 6.63 | 6.63 | 6.16 | 9.95% | 6.03% | 3093188 | 198137万 | 339.85 | 339.85 | 38.39 | 13 | 中国西电 | 2024-04-11 四 | 5.68 | 5.48 | 6.03 | 6.03 | 5.68 | 10.04% | 2.45% | 1255829 | 74338万 | 309.09 | 309.09 | 34.92 | 14 | 中国西电 | 2024-04-10 三 | 5.45 | 5.44 | 5.48 | 5.54 | 5.43 | 0.74% | 0.69% | 355880 | 19554万 | 280.9 | 280.9 | 42.35 | 15 | 中国西电 | 2024-04-09 二 | 5.50 | 5.50 | 5.44 | 5.51 | 5.39 | -1.09% | 0.54% | 274840 | 14949万 | 278.85 | 278.85 | 42.05 | 16 | 中国西电 | 2024-04-08 一 | 5.39 | 5.41 | 5.50 | 5.58 | 5.35 | 1.66% | 0.84% | 429419 | 23569万 | 281.92 | 281.92 | 42.51 | 17 | 中国西电 | 2024-04-03 三 | 5.46 | 5.46 | 5.41 | 5.46 | 5.40 | -0.92% | 0.37% | 189980 | 10293万 | 277.31 | 277.31 | 41.81 | 18 | 中国西电 | 2024-04-02 二 | 5.49 | 5.49 | 5.46 | 5.51 | 5.40 | -0.55% | 0.50% | 258147 | 14063万 | 279.87 | 279.87 | 42.2 | 19 | 中国西电 | 2024-04-01 一 | 5.50 | 5.50 | 5.49 | 5.53 | 5.43 | -0.18% | 0.61% | 313405 | 17137万 | 281.41 | 281.41 | 42.43 | 20 | 中国西电 | 2024-03-29 五 | 5.38 | 5.37 | 5.50 | 5.54 | 5.36 | 2.42% | 0.60% | 306721 | 16809万 | 281.92 | 281.92 | 42.51 | 21 | 中国西电 | 2024-03-28 四 | 5.28 | 5.29 | 5.37 | 5.42 | 5.28 | 1.51% | 0.51% | 259479 | 13910万 | 275.26 | 275.26 | 41.5 | 22 | 中国西电 | 2024-03-27 三 | 5.40 | 5.40 | 5.29 | 5.42 | 5.28 | -2.04% | 0.40% | 207432 | 11086万 | 271.16 | 271.16 | 40.89 | 23 | 中国西电 | 2024-03-26 二 | 5.41 | 5.41 | 5.40 | 5.44 | 5.36 | -0.18% | 0.44% | 223206 | 12057万 | 276.8 | 276.8 | 41.74 | 24 | 中国西电 | 2024-03-25 一 | 5.41 | 5.44 | 5.41 | 5.51 | 5.38 | -0.55% | 0.44% | 227843 | 12437万 | 277.31 | 277.31 | 41.81 | 25 | 中国西电 | 2024-03-22 五 | 5.49 | 5.49 | 5.44 | 5.50 | 5.42 | -0.91% | 0.45% | 229071 | 12486万 | 278.85 | 278.85 | 42.05 | 26 | 中国西电 | 2024-03-21 四 | 5.56 | 5.54 | 5.49 | 5.57 | 5.46 | -0.90% | 0.63% | 320797 | 17625万 | 281.41 | 281.41 | 42.43 | 27 | 中国西电 | 2024-03-20 三 | 5.60 | 5.60 | 5.54 | 5.64 | 5.52 | -1.07% | 0.64% | 329210 | 18302万 | 283.97 | 283.97 | 42.82 | 28 | 中国西电 | 2024-03-19 二 | 5.65 | 5.68 | 5.60 | 5.70 | 5.58 | -1.41% | 0.70% | 358177 | 20228万 | 287.05 | 287.05 | 43.28 | 29 | 中国西电 | 2024-03-18 一 | 5.56 | 5.53 | 5.68 | 5.74 | 5.55 | 2.71% | 0.94% | 479983 | 27143万 | 291.15 | 291.15 | 43.9 | 30 | 中国西电 | 2024-03-15 五 | 5.47 | 5.48 | 5.53 | 5.56 | 5.46 | 0.91% | 0.69% | 352105 | 19421万 | 283.46 | 283.46 | 42.74 | 31 | 中国西电 | 2024-03-14 四 | 5.48 | 5.50 | 5.48 | 5.51 | 5.44 | -0.36% | 0.61% | 313244 | 17137万 | 280.9 | 280.9 | 42.35 | 32 | 中国西电 | 2024-03-08 五 | 5.59 | 5.54 | 5.59 | 5.62 | 5.52 | 0.90% | 0.66% | 339328 | 18882万 | 286.54 | 286.54 | 43.2 | 33 | 中国西电 | 2024-03-07 四 | 5.70 | 5.73 | 5.54 | 5.71 | 5.53 | -3.32% | 1.02% | 523579 | 29401万 | 283.97 | 283.97 | 42.82 | 34 | 中国西电 | 2024-03-06 三 | 5.61 | 5.60 | 5.73 | 5.85 | 5.56 | 2.32% | 1.46% | 746873 | 42935万 | 293.71 | 293.71 | 44.29 | 35 | 中国西电 | 2024-03-05 二 | 5.56 | 5.61 | 5.60 | 5.68 | 5.53 | -0.18% | 0.91% | 466260 | 26143万 | 287.05 | 287.05 | 43.28 | 36 | 中国西电 | 2024-03-04 一 | 5.42 | 5.40 | 5.61 | 5.67 | 5.40 | 3.89% | 1.47% | 751159 | 41774万 | 287.56 | 287.56 | 43.36 | 37 | 中国西电 | 2024-03-01 五 | 5.36 | 5.37 | 5.40 | 5.46 | 5.35 | 0.56% | 0.72% | 371144 | 19999万 | 276.8 | 276.8 | 41.74 | 38 | 中国西电 | 2024-02-29 四 | 5.17 | 5.20 | 5.37 | 5.37 | 5.17 | 3.27% | 0.72% | 370358 | 19597万 | 275.26 | 275.26 | 41.5 | 39 | 中国西电 | 2024-02-28 三 | 5.34 | 5.36 | 5.20 | 5.38 | 5.19 | -2.99% | 1.06% | 541302 | 28686万 | 266.55 | 266.55 | 40.19 | 40 | 中国西电 | 2024-02-27 二 | 5.27 | 5.33 | 5.36 | 5.36 | 5.27 | 0.56% | 0.56% | 286990 | 15265万 | 274.75 | 274.75 | 41.43 | 41 | 中国西电 | 2024-02-26 一 | 5.30 | 5.27 | 5.33 | 5.37 | 5.25 | 1.14% | 0.89% | 454051 | 24134万 | 273.21 | 273.21 | 41.2 | 42 | 中国西电 | 2024-02-23 五 | 5.25 | 5.22 | 5.27 | 5.35 | 5.20 | 0.96% | 0.65% | 335295 | 17624万 | 270.13 | 270.13 | 40.73 | 43 | 中国西电 | 2024-02-22 四 | 5.20 | 5.23 | 5.22 | 5.26 | 5.17 | -0.19% | 0.57% | 292440 | 15228万 | 267.57 | 267.57 | 40.35 | 44 | 中国西电 | 2024-02-21 三 | 5.27 | 5.28 | 5.23 | 5.35 | 5.21 | -0.95% | 0.89% | 456318 | 24055万 | 268.08 | 268.08 | 40.42 | 45 | 中国西电 | 2024-02-20 二 | 5.24 | 5.25 | 5.28 | 5.30 | 5.17 | 0.57% | 0.58% | 294989 | 15457万 | 270.65 | 270.65 | 40.81 | 46 | 中国西电 | 2024-02-19 一 | 5.33 | 5.25 | 5.25 | 5.33 | 5.14 | 0.00% | 0.86% | 440173 | 23040万 | 269.11 | 269.11 | 40.58 | 47 | 中国西电 | 2024-02-08 四 | 5.34 | 5.33 | 5.25 | 5.46 | 5.21 | -1.50% | 1.25% | 643067 | 34503万 | 269.11 | 269.11 | 40.58 | 48 | 中国西电 | 2024-02-07 三 | 5.24 | 5.16 | 5.33 | 5.34 | 5.16 | 3.29% | 1.40% | 715333 | 37780万 | 273.21 | 273.21 | 41.2 | 49 | 中国西电 | 2024-02-06 二 | 4.61 | 4.72 | 5.16 | 5.19 | 4.59 | 9.32% | 1.03% | 529883 | 26466万 | 264.5 | 264.5 | 39.88 | 50 | 中国西电 | 2024-02-05 一 | 4.80 | 4.86 | 4.72 | 4.86 | 4.45 | -2.88% | 1.00% | 514498 | 24016万 | 241.94 | 241.94 | 36.48 | 51 | 中国西电 | 2024-02-02 五 | 4.91 | 4.92 | 4.86 | 4.99 | 4.70 | -1.22% | 0.69% | 353034 | 17192万 | 249.12 | 249.12 | 37.56 | 52 | 中国西电 | 2024-02-01 四 | 5.05 | 5.10 | 4.92 | 5.08 | 4.90 | -3.53% | 0.68% | 350288 | 17427万 | 252.19 | 252.19 | 38.03 | 53 | 中国西电 | 2024-01-31 三 | 5.09 | 5.14 | 5.10 | 5.22 | 5.04 | -0.78% | 0.50% | 256194 | 13125万 | 261.42 | 261.42 | 39.42 | 54 | 中国西电 | 2024-01-30 二 | 5.22 | 5.25 | 5.14 | 5.26 | 5.13 | -2.10% | 0.48% | 246942 | 12850万 | 263.47 | 263.47 | 39.73 | 55 | 中国西电 | 2024-01-29 一 | 5.27 | 5.23 | 5.25 | 5.35 | 5.24 | 0.38% | 0.85% | 437318 | 23115万 | 269.11 | 269.11 | 40.58 | 56 | 中国西电 | 2024-01-26 五 | 5.26 | 5.27 | 5.23 | 5.26 | 5.18 | -0.76% | 0.50% | 254015 | 13259万 | 268.08 | 268.08 | 40.42 | 57 | 中国西电 | 2024-01-25 四 | 5.02 | 5.03 | 5.27 | 5.29 | 5.00 | 4.77% | 1.15% | 590323 | 30751万 | 270.13 | 270.13 | 40.73 | 58 | 中国西电 | 2024-01-24 三 | 4.84 | 4.81 | 5.03 | 5.04 | 4.80 | 4.57% | 0.68% | 348694 | 17120万 | 257.83 | 257.83 | 38.88 | 59 | 中国西电 | 2024-01-23 二 | 4.81 | 4.82 | 4.81 | 4.94 | 4.66 | -0.21% | 0.56% | 287290 | 13820万 | 246.55 | 246.55 | 37.18 | 60 | 中国西电 | 2024-01-22 一 | 5.00 | 5.02 | 4.82 | 5.03 | 4.77 | -3.98% | 0.55% | 282531 | 13895万 | 247.07 | 247.07 | 37.25 | 61 | 中国西电 | 2024-01-19 五 | 5.08 | 5.08 | 5.02 | 5.08 | 4.98 | -1.18% | 0.30% | 155616 | 7813万 | 257.32 | 257.32 | 38.8 | 62 | 中国西电 | 2024-01-18 四 | 5.14 | 5.16 | 5.08 | 5.14 | 4.93 | -1.55% | 0.63% | 324074 | 16272万 | 260.39 | 260.39 | 39.26 | 63 | 中国西电 | 2024-01-17 三 | 5.21 | 5.21 | 5.16 | 5.26 | 5.14 | -0.96% | 0.39% | 201168 | 10489万 | 264.5 | 264.5 | 39.88 | 64 | 中国西电 | 2024-01-16 二 | 5.20 | 5.20 | 5.21 | 5.25 | 5.14 | 0.19% | 0.43% | 220067 | 11443万 | 267.06 | 267.06 | 40.27 | 65 | 中国西电 | 2024-01-15 一 | 5.07 | 5.08 | 5.20 | 5.23 | 5.05 | 2.36% | 0.64% | 327664 | 16943万 | 266.55 | 266.55 | 40.19 | 66 | 中国西电 | 2024-01-12 五 | 5.00 | 5.00 | 5.08 | 5.13 | 4.99 | 1.60% | 0.37% | 187420 | 9538万 | 260.39 | 260.39 | 39.26 | 67 | 中国西电 | 2024-01-11 四 | 5.00 | 5.01 | 5.00 | 5.03 | 4.96 | -0.20% | 0.28% | 142520 | 7129万 | 256.29 | 256.29 | 38.64 | 68 | 中国西电 | 2024-01-10 三 | 5.05 | 5.04 | 5.01 | 5.07 | 4.97 | -0.60% | 0.31% | 161194 | 8084万 | 256.81 | 256.81 | 38.72 | 69 | 中国西电 | 2024-01-09 二 | 5.07 | 5.07 | 5.04 | 5.09 | 5.00 | -0.59% | 0.40% | 205241 | 10352万 | 258.34 | 258.34 | 38.95 | 70 | 中国西电 | 2024-01-08 一 | 5.05 | 5.05 | 5.07 | 5.12 | 5.00 | 0.40% | 0.49% | 251979 | 12762万 | 259.88 | 259.88 | 39.19 | 71 | 中国西电 | 2024-01-05 五 | 5.09 | 5.10 | 5.05 | 5.19 | 5.03 | -0.98% | 0.40% | 202936 | 10340万 | 258.86 | 258.86 | 39.03 | 72 | 中国西电 | 2024-01-04 四 | 5.12 | 5.14 | 5.10 | 5.20 | 5.08 | -0.78% | 0.46% | 235487 | 12069万 | 261.42 | 261.42 | 39.42 | 73 | 中国西电 | 2024-01-03 三 | 4.99 | 4.99 | 5.14 | 5.21 | 4.98 | 3.01% | 0.97% | 496528 | 25552万 | 263.47 | 263.47 | 39.73 | 74 | 中国西电 | 2024-01-02 二 | 4.92 | 4.93 | 4.99 | 5.01 | 4.91 | 1.22% | 0.42% | 217715 | 10842万 | 255.78 | 255.78 | 38.57 | 75 | 中国西电 | 2023-12-29 五 | 4.89 | 4.89 | 4.93 | 4.94 | 4.88 | 0.82% | 0.33% | 169989 | 8361万 | 252.71 | 252.71 | 38.1 | 76 | 中国西电 | 2023-12-28 四 | 4.87 | 4.87 | 4.89 | 4.92 | 4.84 | 0.41% | 0.33% | 168623 | 8245万 | 250.66 | 250.66 | 37.79 | 77 | 中国西电 | 2023-12-27 三 | 4.84 | 4.84 | 4.87 | 4.89 | 4.79 | 0.62% | 0.32% | 163747 | 7933万 | 249.63 | 249.63 | 37.64 | 78 | 中国西电 | 2023-12-26 二 | 4.88 | 4.90 | 4.84 | 4.93 | 4.82 | -1.22% | 0.39% | 197781 | 9630万 | 248.09 | 248.09 | 37.41 | 79 | 中国西电 | 2023-12-25 一 | 4.91 | 4.91 | 4.90 | 4.94 | 4.83 | -0.20% | 0.43% | 218348 | 10658万 | 251.17 | 251.17 | 37.87 | 80 | 中国西电 | 2023-12-22 五 | 4.88 | 4.87 | 4.91 | 4.93 | 4.85 | 0.82% | 0.79% | 405945 | 19847万 | 251.68 | 251.68 | 37.95 | 81 | 中国西电 | 2023-12-21 四 | 4.79 | 4.79 | 4.87 | 4.88 | 4.75 | 1.67% | 0.71% | 363232 | 17538万 | 249.63 | 249.63 | 37.64 | 82 | 中国西电 | 2023-12-20 三 | 4.69 | 4.69 | 4.79 | 4.83 | 4.69 | 2.13% | 0.96% | 489535 | 23470万 | 245.53 | 245.53 | 37.02 | 83 | 中国西电 | 2023-12-19 二 | 4.61 | 4.62 | 4.69 | 4.71 | 4.59 | 1.52% | 0.59% | 303469 | 14211万 | 240.4 | 240.4 | 36.25 | 84 | 中国西电 | 2023-12-18 一 | 4.67 | 4.62 | 4.62 | 4.67 | 4.58 | 0.00% | 0.50% | 255641 | 11834万 | 236.82 | 236.82 | 35.71 | 85 | 中国西电 | 2023-12-15 五 | 4.58 | 4.58 | 4.62 | 4.67 | 4.57 | 0.87% | 0.64% | 329244 | 15259万 | 236.82 | 236.82 | 35.71 | 86 | 中国西电 | 2023-12-14 四 | 4.54 | 4.52 | 4.58 | 4.65 | 4.52 | 1.33% | 0.52% | 267929 | 12317万 | 234.77 | 234.77 | 35.4 | 87 | 中国西电 | 2023-12-13 三 | 4.53 | 4.53 | 4.52 | 4.56 | 4.51 | -0.22% | 0.24% | 123427 | 5598万 | 231.69 | 231.69 | 34.93 | 88 | 中国西电 | 2023-12-12 二 | 4.50 | 4.51 | 4.53 | 4.54 | 4.48 | 0.44% | 0.26% | 134566 | 6085万 | 232.2 | 232.2 | 35.01 | 89 | 中国西电 | 2023-12-11 一 | 4.45 | 4.47 | 4.51 | 4.52 | 4.38 | 0.89% | 0.49% | 249883 | 11077万 | 231.18 | 231.18 | 34.86 | 90 | 中国西电 | 2023-12-08 五 | 4.51 | 4.50 | 4.47 | 4.56 | 4.45 | -0.67% | 0.45% | 230469 | 10376万 | 229.13 | 229.13 | 34.55 | 91 | 中国西电 | 2023-12-07 四 | 4.54 | 4.55 | 4.50 | 4.54 | 4.48 | -1.10% | 0.30% | 155263 | 6991万 | 230.66 | 230.66 | 34.78 | 92 | 中国西电 | 2023-12-06 三 | 4.57 | 4.61 | 4.55 | 4.60 | 4.54 | -1.30% | 0.32% | 166288 | 7585万 | 233.23 | 233.23 | 35.17 | 93 | 中国西电 | 2023-12-05 二 | 4.64 | 4.65 | 4.61 | 4.66 | 4.60 | -0.86% | 0.32% | 163380 | 7570万 | 236.3 | 236.3 | 35.63 | 94 | 中国西电 | 2023-12-04 一 | 4.60 | 4.60 | 4.65 | 4.67 | 4.59 | 1.09% | 0.47% | 243161 | 11284万 | 238.35 | 238.35 | 35.94 | 95 | 中国西电 | 2023-12-01 五 | 4.59 | 4.61 | 4.60 | 4.61 | 4.55 | -0.22% | 0.34% | 173789 | 7956万 | 235.79 | 235.79 | 35.55 | 96 | 中国西电 | 2023-11-30 四 | 4.57 | 4.60 | 4.61 | 4.62 | 4.56 | 0.22% | 0.27% | 137317 | 6297万 | 236.3 | 236.3 | 35.63 | 97 | 中国西电 | 2023-11-29 三 | 4.58 | 4.58 | 4.60 | 4.62 | 4.55 | 0.44% | 0.35% | 177404 | 8142万 | 235.79 | 235.79 | 35.55 | 98 | 中国西电 | 2023-11-28 二 | 4.55 | 4.57 | 4.58 | 4.60 | 4.54 | 0.22% | 0.30% | 155987 | 7127万 | 234.77 | 234.77 | 35.4 | 99 | 中国西电 | 2023-11-24 五 | 4.55 | 4.55 | 4.50 | 4.55 | 4.49 | -1.10% | 0.28% | 141796 | 6395万 | 230.66 | 230.66 | 34.78 | 100 | 中国西电 | 2023-11-23 四 | 4.53 | 4.54 | 4.55 | 4.56 | 4.51 | 0.22% | 0.35% | 178904 | 8116万 | 233.23 | 233.23 | 35.17 | 101 | 中国西电 | 2023-11-22 三 | 4.62 | 4.62 | 4.54 | 4.63 | 4.54 | -1.73% | 0.33% | 169167 | 7745万 | 232.72 | 232.72 | 35.09 | 102 | 中国西电 | 2023-11-21 二 | 4.64 | 4.63 | 4.62 | 4.66 | 4.62 | -0.22% | 0.38% | 194149 | 9002万 | 236.82 | 236.82 | 35.71 | 103 | 中国西电 | 2023-11-20 一 | 4.61 | 4.60 | 4.63 | 4.64 | 4.58 | 0.65% | 0.29% | 147549 | 6803万 | 237.33 | 237.33 | 35.78 | 104 | 中国西电 | 2023-11-17 五 | 4.58 | 4.60 | 4.60 | 4.63 | 4.56 | 0.00% | 0.24% | 125186 | 5750万 | 235.79 | 235.79 | 35.55 | 105 | 中国西电 | 2023-11-16 四 | 4.64 | 4.65 | 4.60 | 4.65 | 4.60 | -1.08% | 0.23% | 117961 | 5450万 | 235.79 | 235.79 | 35.55 | 106 | 中国西电 | 2023-11-15 三 | 4.62 | 4.59 | 4.65 | 4.68 | 4.61 | 1.31% | 0.39% | 198007 | 9191万 | 238.35 | 238.35 | 35.94 | 107 | 中国西电 | 2023-11-14 二 | 4.61 | 4.60 | 4.59 | 4.63 | 4.58 | -0.22% | 0.24% | 125137 | 5764万 | 235.28 | 235.28 | 35.48 | 108 | 中国西电 | 2023-11-13 一 | 4.59 | 4.59 | 4.60 | 4.61 | 4.55 | 0.22% | 0.26% | 134765 | 6165万 | 235.79 | 235.79 | 35.55 | 109 | 中国西电 | 2023-11-10 五 | 4.59 | 4.58 | 4.59 | 4.60 | 4.54 | 0.22% | 0.25% | 126895 | 5796万 | 235.28 | 235.28 | 35.48 | 110 | 中国西电 | 2023-11-09 四 | 4.61 | 4.60 | 4.58 | 4.63 | 4.58 | -0.43% | 0.27% | 138742 | 6391万 | 234.77 | 234.77 | 35.4 | 111 | 中国西电 | 2023-11-08 三 | 4.67 | 4.65 | 4.60 | 4.67 | 4.59 | -1.08% | 0.33% | 169168 | 7820万 | 235.79 | 235.79 | 35.55 | 112 | 中国西电 | 2023-11-07 二 | 4.70 | 4.68 | 4.65 | 4.70 | 4.63 | -0.64% | 0.24% | 121240 | 5647万 | 238.35 | 238.35 | 35.94 | 113 | 中国西电 | 2023-11-06 一 | 4.67 | 4.63 | 4.68 | 4.70 | 4.64 | 1.08% | 0.31% | 159425 | 7455万 | 239.89 | 239.89 | 36.17 | 114 | 中国西电 | 2023-11-03 五 | 4.60 | 4.60 | 4.63 | 4.67 | 4.60 | 0.65% | 0.26% | 133432 | 6203万 | 237.33 | 237.33 | 35.78 | 115 | 中国西电 | 2023-11-02 四 | 4.63 | 4.64 | 4.60 | 4.67 | 4.60 | -0.86% | 0.19% | 97059 | 4498万 | 235.79 | 235.79 | 35.55 | 116 | 中国西电 | 2023-11-01 三 | 4.64 | 4.62 | 4.64 | 4.66 | 4.61 | 0.43% | 0.22% | 114718 | 5318万 | 237.84 | 237.84 | 35.86 | 117 | 中国西电 | 2023-10-31 二 | 4.64 | 4.63 | 4.62 | 4.66 | 4.59 | -0.22% | 0.19% | 98658 | 4558万 | 236.82 | 236.82 | 35.71 | 118 | 中国西电 | 2023-10-30 一 | 4.61 | 4.63 | 4.63 | 4.66 | 4.60 | 0.00% | 0.27% | 136805 | 6332万 | 237.33 | 237.33 | 35.78 | 119 | 中国西电 | 2023-10-27 五 | 4.57 | 4.59 | 4.63 | 4.65 | 4.55 | 0.87% | 0.31% | 158050 | 7290万 | 237.33 | 237.33 | 35.99 | 120 | 中国西电 | 2023-10-26 四 | 4.52 | 4.54 | 4.59 | 4.61 | 4.50 | 1.10% | 0.27% | 137904 | 6281万 | 235.28 | 235.28 | 35.68 | 121 | 中国西电 | 2023-10-25 三 | 4.54 | 4.49 | 4.54 | 4.58 | 4.53 | 1.11% | 0.25% | 127365 | 5797万 | 232.72 | 232.72 | 35.29 | 122 | 中国西电 | 2023-10-24 二 | 4.46 | 4.43 | 4.49 | 4.50 | 4.39 | 1.35% | 0.30% | 151976 | 6772万 | 230.15 | 230.15 | 34.9 | 123 | 中国西电 | 2023-10-23 一 | 4.54 | 4.55 | 4.43 | 4.54 | 4.41 | -2.64% | 0.28% | 144652 | 6454万 | 227.08 | 227.08 | 34.44 | 124 | 中国西电 | 2023-10-20 五 | 4.50 | 4.53 | 4.55 | 4.60 | 4.50 | 0.44% | 0.22% | 114689 | 5234万 | 233.23 | 233.23 | 35.37 | 125 | 中国西电 | 2023-10-19 四 | 4.53 | 4.56 | 4.53 | 4.60 | 4.53 | -0.66% | 0.22% | 114648 | 5229万 | 232.2 | 232.2 | 35.22 | 126 | 中国西电 | 2023-10-18 三 | 4.65 | 4.65 | 4.56 | 4.65 | 4.55 | -1.94% | 0.31% | 159580 | 7330万 | 233.74 | 233.74 | 35.45 | 127 | 中国西电 | 2023-10-17 二 | 4.63 | 4.64 | 4.65 | 4.68 | 4.62 | 0.22% | 0.36% | 184192 | 8559万 | 238.35 | 238.35 | 36.15 | 128 | 中国西电 | 2023-10-16 一 | 4.69 | 4.70 | 4.64 | 4.71 | 4.61 | -1.28% | 0.36% | 182533 | 8469万 | 237.84 | 237.84 | 36.07 | 129 | 中国西电 | 2023-10-13 五 | 4.80 | 4.81 | 4.70 | 4.81 | 4.68 | -2.29% | 0.46% | 237697 | 11211万 | 240.92 | 240.92 | 36.54 | 130 | 中国西电 | 2023-10-12 四 | 4.72 | 4.71 | 4.81 | 4.84 | 4.72 | 2.12% | 0.43% | 219918 | 10534万 | 246.55 | 246.55 | 37.39 | 131 | 中国西电 | 2023-10-11 三 | 4.69 | 4.69 | 4.71 | 4.78 | 4.68 | 0.43% | 0.38% | 197134 | 9333万 | 241.43 | 241.43 | 36.61 | 132 | 中国西电 | 2023-10-10 二 | 4.84 | 4.83 | 4.69 | 4.86 | 4.67 | -2.90% | 0.63% | 323494 | 15294万 | 240.4 | 240.4 | 36.46 | 133 | 中国西电 | 2023-10-09 一 | 4.85 | 4.85 | 4.83 | 4.86 | 4.79 | -0.41% | 0.27% | 138460 | 6669万 | 247.58 | 247.58 | 37.55 | 134 | 中国西电 | 2023-09-28 四 | 4.83 | 4.83 | 4.85 | 4.88 | 4.83 | 0.41% | 0.27% | 138551 | 6729万 | 248.61 | 248.61 | 37.7 | 135 | 中国西电 | 2023-09-27 三 | 4.77 | 4.78 | 4.83 | 4.86 | 4.77 | 1.05% | 0.25% | 129512 | 6259万 | 247.58 | 247.58 | 37.55 | 136 | 中国西电 | 2023-09-26 二 | 4.83 | 4.83 | 4.78 | 4.84 | 4.78 | -1.04% | 0.23% | 117604 | 5649万 | 245.02 | 245.02 | 37.16 | 137 | 中国西电 | 2023-09-25 一 | 4.84 | 4.85 | 4.83 | 4.86 | 4.82 | -0.41% | 0.22% | 113817 | 5505万 | 247.58 | 247.58 | 37.55 | 138 | 中国西电 | 2023-09-22 五 | 4.78 | 4.78 | 4.85 | 4.86 | 4.76 | 1.46% | 0.31% | 157973 | 7628万 | 248.61 | 248.61 | 37.7 | 139 | 中国西电 | 2023-09-21 四 | 4.77 | 4.79 | 4.78 | 4.81 | 4.76 | -0.21% | 0.24% | 124393 | 5953万 | 245.02 | 245.02 | 37.16 | 140 | 中国西电 | 2023-09-20 三 | 4.83 | 4.84 | 4.79 | 4.84 | 4.78 | -1.03% | 0.25% | 127911 | 6143万 | 245.53 | 245.53 | 37.24 | 141 | 中国西电 | 2023-09-19 二 | 4.84 | 4.86 | 4.84 | 4.87 | 4.82 | -0.41% | 0.25% | 129513 | 6267万 | 248.09 | 248.09 | 37.63 | 142 | 中国西电 | 2023-09-18 一 | 4.85 | 4.91 | 4.86 | 4.89 | 4.81 | -1.02% | 0.39% | 199319 | 9677万 | 249.12 | 249.12 | 37.78 | 143 | 中国西电 | 2023-09-15 五 | 4.83 | 4.83 | 4.91 | 4.91 | 4.80 | 1.66% | 0.46% | 233641 | 11348万 | 251.68 | 251.68 | 38.17 | 144 | 中国西电 | 2023-09-14 四 | 4.89 | 4.86 | 4.83 | 4.89 | 4.81 | -0.62% | 0.29% | 147959 | 7156万 | 247.58 | 247.58 | 37.55 | 145 | 中国西电 | 2023-09-13 三 | 4.92 | 4.92 | 4.86 | 4.94 | 4.82 | -1.22% | 0.30% | 156059 | 7600万 | 249.12 | 249.12 | 37.78 | 146 | 中国西电 | 2023-09-12 二 | 4.90 | 4.91 | 4.92 | 4.94 | 4.88 | 0.20% | 0.34% | 175031 | 8613万 | 252.19 | 252.19 | 38.25 | 147 | 中国西电 | 2023-09-11 一 | 4.88 | 4.85 | 4.91 | 4.93 | 4.85 | 1.24% | 0.44% | 223899 | 10977万 | 251.68 | 251.68 | 38.17 | 148 | 中国西电 | 2023-09-08 五 | 4.82 | 4.83 | 4.85 | 4.88 | 4.80 | 0.41% | 0.27% | 140050 | 6776万 | 248.61 | 248.61 | 37.7 | 149 | 中国西电 | 2023-09-07 四 | 4.88 | 4.88 | 4.83 | 4.91 | 4.82 | -1.02% | 0.34% | 175967 | 8553万 | 247.58 | 247.58 | 37.55 | 150 | 中国西电 | 2023-09-06 三 | 4.88 | 4.91 | 4.88 | 4.90 | 4.86 | -0.61% | 0.32% | 162684 | 7931万 | 250.14 | 250.14 | 37.94 | 151 | 中国西电 | 2023-09-05 二 | 4.90 | 4.92 | 4.91 | 4.92 | 4.86 | -0.20% | 0.33% | 167709 | 8199万 | 251.68 | 251.68 | 38.17 | 152 | 中国西电 | 2023-09-04 一 | 4.82 | 4.79 | 4.92 | 4.92 | 4.81 | 2.71% | 0.61% | 311064 | 15151万 | 252.19 | 252.19 | 38.25 | 153 | 中国西电 | 2023-09-01 五 | 4.79 | 4.81 | 4.79 | 4.80 | 4.74 | -0.42% | 0.41% | 211561 | 10104万 | 245.53 | 245.53 | 37.24 | 154 | 中国西电 | 2023-08-31 四 | 4.91 | 4.91 | 4.81 | 4.91 | 4.77 | -2.04% | 1.04% | 531652 | 25645万 | 246.55 | 246.55 | 37.39 | 155 | 中国西电 | 2023-08-30 三 | 5.04 | 5.04 | 4.91 | 5.06 | 4.89 | -2.58% | 0.76% | 389315 | 19297万 | 251.68 | 251.68 | 38.17 | 156 | 中国西电 | 2023-08-29 二 | 4.92 | 4.95 | 5.04 | 5.05 | 4.92 | 1.82% | 0.42% | 216329 | 10857万 | 258.34 | 258.34 | 38.7 | 157 | 中国西电 | 2023-08-28 一 | 5.10 | 4.87 | 4.95 | 5.15 | 4.93 | 1.64% | 0.55% | 282582 | 14222万 | 253.73 | 253.73 | 38.01 | 158 | 中国西电 | 2023-08-25 五 | 4.89 | 4.92 | 4.87 | 4.97 | 4.85 | -1.02% | 0.42% | 213271 | 10460万 | 249.63 | 249.63 | 37.39 | 159 | 中国西电 | 2023-08-23 三 | 5.07 | 5.08 | 5.00 | 5.08 | 4.98 | -1.57% | 0.32% | 162550 | 8189万 | 256.29 | 256.29 | 38.39 | 160 | 中国西电 | 2023-08-22 二 | 5.08 | 5.08 | 5.08 | 5.12 | 5.00 | 0.00% | 0.43% | 222479 | 11266万 | 260.39 | 260.39 | 39.01 |
|
行情刷新 | 流通股东
|