| 股票名称 | 代码 601579 | 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 | 会稽山 | 2024-04-18 四 | 10.37 | 10.47 | 10.55 | 10.69 | 10.37 | 0.76% | 1.00% | 47829 | 5048万 | 50.58 | 50.58 | 30.36 | 2 | 会稽山 | 2024-04-17 三 | 10.38 | 10.31 | 10.47 | 10.52 | 10.37 | 1.55% | 0.94% | 45236 | 4721万 | 50.2 | 50.2 | 30.13 | 3 | 会稽山 | 2024-04-16 二 | 10.65 | 10.73 | 10.31 | 10.75 | 10.30 | -3.91% | 1.52% | 72858 | 7629万 | 49.43 | 49.43 | 29.67 | 4 | 会稽山 | 2024-04-15 一 | 10.59 | 10.62 | 10.73 | 10.99 | 10.52 | 1.04% | 2.03% | 97256 | 10429万 | 51.45 | 51.45 | 30.88 | 5 | 会稽山 | 2024-04-12 五 | 10.75 | 10.75 | 10.62 | 11.07 | 10.60 | -1.21% | 1.79% | 85949 | 9271万 | 50.92 | 50.92 | 30.56 | 6 | 会稽山 | 2024-04-11 四 | 10.40 | 10.56 | 10.75 | 10.85 | 10.40 | 1.80% | 1.13% | 54216 | 5815万 | 51.54 | 51.54 | 30.93 | 7 | 会稽山 | 2024-04-10 三 | 10.52 | 10.54 | 10.56 | 10.64 | 10.43 | 0.19% | 1.07% | 51327 | 5402万 | 50.63 | 50.63 | 30.39 | 8 | 会稽山 | 2024-04-09 二 | 10.23 | 10.29 | 10.54 | 10.56 | 10.21 | 2.43% | 0.96% | 45977 | 4800万 | 50.54 | 50.54 | 30.33 | 9 | 会稽山 | 2024-04-08 一 | 10.57 | 10.47 | 10.29 | 10.57 | 10.25 | -1.72% | 1.20% | 57601 | 5969万 | 49.34 | 49.34 | 29.61 | 10 | 会稽山 | 2024-04-03 三 | 10.21 | 10.25 | 10.47 | 10.48 | 10.21 | 2.15% | 1.22% | 58390 | 6083万 | 50.2 | 50.2 | 30.13 | 11 | 会稽山 | 2024-04-02 二 | 10.06 | 10.04 | 10.25 | 10.26 | 9.99 | 2.09% | 1.37% | 65648 | 6665万 | 49.14 | 49.14 | 29.49 | 12 | 会稽山 | 2024-04-01 一 | 9.84 | 9.71 | 10.04 | 10.09 | 9.80 | 3.40% | 1.62% | 77523 | 7737万 | 48.14 | 48.14 | 28.89 | 13 | 会稽山 | 2024-03-29 五 | 9.35 | 9.35 | 9.71 | 9.86 | 9.35 | 3.85% | 1.28% | 61229 | 5908万 | 46.56 | 46.56 | 27.94 | 14 | 会稽山 | 2024-03-28 四 | 9.40 | 9.27 | 9.35 | 9.48 | 9.25 | 0.86% | 0.49% | 23657 | 2216万 | 44.83 | 44.83 | 30.17 | 15 | 会稽山 | 2024-03-27 三 | 9.47 | 9.46 | 9.27 | 9.55 | 9.26 | -2.01% | 0.49% | 23598 | 2220万 | 44.45 | 44.45 | 29.91 | 16 | 会稽山 | 2024-03-26 二 | 9.32 | 9.32 | 9.46 | 9.48 | 9.30 | 1.50% | 0.50% | 23883 | 2245万 | 45.36 | 45.36 | 30.53 | 17 | 会稽山 | 2024-03-25 一 | 9.58 | 9.54 | 9.32 | 9.58 | 9.30 | -2.31% | 0.53% | 25599 | 2411万 | 44.69 | 44.69 | 30.07 | 18 | 会稽山 | 2024-03-22 五 | 9.68 | 9.72 | 9.54 | 9.74 | 9.48 | -1.85% | 0.65% | 31115 | 2976万 | 45.74 | 45.74 | 30.78 | 19 | 会稽山 | 2024-03-21 四 | 9.67 | 9.68 | 9.72 | 9.76 | 9.63 | 0.41% | 0.61% | 29480 | 2862万 | 46.6 | 46.6 | 31.37 | 20 | 会稽山 | 2024-03-20 三 | 9.67 | 9.69 | 9.68 | 9.68 | 9.60 | -0.10% | 0.66% | 31652 | 3050万 | 46.41 | 46.41 | 31.24 | 21 | 会稽山 | 2024-03-19 二 | 9.65 | 9.61 | 9.69 | 9.79 | 9.59 | 0.83% | 0.92% | 43929 | 4255万 | 46.46 | 46.46 | 31.27 | 22 | 会稽山 | 2024-03-18 一 | 9.57 | 9.57 | 9.61 | 9.63 | 9.51 | 0.42% | 0.59% | 28112 | 2691万 | 46.08 | 46.08 | 31.01 | 23 | 会稽山 | 2024-03-15 五 | 9.45 | 9.47 | 9.57 | 9.57 | 9.45 | 1.06% | 0.53% | 25243 | 2404万 | 45.88 | 45.88 | 30.88 | 24 | 会稽山 | 2024-03-14 四 | 9.49 | 9.52 | 9.47 | 9.62 | 9.38 | -0.53% | 0.62% | 29717 | 2823万 | 45.41 | 45.41 | 30.56 | 25 | 会稽山 | 2024-03-08 五 | 9.08 | 9.03 | 9.09 | 9.20 | 8.97 | 0.66% | 0.61% | 29148 | 2647万 | 43.58 | 43.58 | 29.33 | 26 | 会稽山 | 2024-03-07 四 | 9.06 | 9.06 | 9.03 | 9.18 | 9.02 | -0.33% | 0.57% | 27504 | 2502万 | 43.3 | 43.3 | 29.14 | 27 | 会稽山 | 2024-03-06 三 | 9.03 | 9.08 | 9.06 | 9.16 | 8.96 | -0.22% | 0.52% | 25108 | 2274万 | 43.44 | 43.44 | 29.24 | 28 | 会稽山 | 2024-03-05 二 | 9.17 | 9.15 | 9.08 | 9.17 | 9.07 | -0.77% | 0.58% | 27622 | 2517万 | 43.54 | 43.54 | 29.3 | 29 | 会稽山 | 2024-03-04 一 | 9.26 | 9.29 | 9.15 | 9.33 | 9.08 | -1.51% | 0.63% | 29978 | 2747万 | 43.87 | 43.87 | 29.53 | 30 | 会稽山 | 2024-03-01 五 | 9.26 | 9.30 | 9.29 | 9.38 | 9.21 | -0.11% | 0.59% | 28179 | 2615万 | 44.54 | 44.54 | 29.98 | 31 | 会稽山 | 2024-02-29 四 | 8.97 | 9.03 | 9.30 | 9.30 | 8.90 | 2.99% | 0.91% | 43754 | 4012万 | 44.59 | 44.59 | 30.01 | 32 | 会稽山 | 2024-02-28 三 | 9.53 | 9.53 | 9.03 | 9.69 | 9.00 | -5.25% | 1.48% | 70845 | 6642万 | 43.3 | 43.3 | 29.14 | 33 | 会稽山 | 2024-02-27 二 | 9.39 | 9.42 | 9.53 | 9.53 | 9.28 | 1.17% | 0.82% | 39345 | 3704万 | 45.69 | 45.69 | 30.75 | 34 | 会稽山 | 2024-02-26 一 | 9.32 | 9.36 | 9.42 | 9.57 | 9.26 | 0.64% | 0.95% | 45699 | 4299万 | 45.17 | 45.17 | 30.4 | 35 | 会稽山 | 2024-02-23 五 | 9.30 | 9.29 | 9.36 | 9.40 | 9.22 | 0.75% | 0.63% | 30112 | 2808万 | 44.88 | 44.88 | 30.2 | 36 | 会稽山 | 2024-02-22 四 | 9.22 | 9.24 | 9.29 | 9.31 | 9.13 | 0.54% | 0.64% | 30818 | 2849万 | 44.54 | 44.54 | 29.98 | 37 | 会稽山 | 2024-02-21 三 | 9.06 | 9.09 | 9.24 | 9.46 | 8.91 | 1.65% | 0.95% | 45605 | 4223万 | 44.3 | 44.3 | 29.82 | 38 | 会稽山 | 2024-02-20 二 | 9.18 | 9.19 | 9.09 | 9.18 | 8.98 | -1.09% | 0.64% | 30588 | 2766万 | 43.58 | 43.58 | 29.33 | 39 | 会稽山 | 2024-02-19 一 | 9.25 | 9.08 | 9.19 | 9.48 | 9.11 | 1.21% | 1.09% | 52120 | 4829万 | 44.06 | 44.06 | 29.65 | 40 | 会稽山 | 2024-02-08 四 | 8.56 | 8.42 | 9.08 | 9.15 | 8.41 | 7.84% | 1.38% | 66345 | 5861万 | 43.54 | 43.54 | 29.3 | 41 | 会稽山 | 2024-02-07 三 | 8.36 | 8.39 | 8.42 | 8.61 | 8.20 | 0.36% | 1.06% | 51046 | 4315万 | 40.37 | 40.37 | 27.17 | 42 | 会稽山 | 2024-02-06 二 | 7.97 | 7.98 | 8.39 | 8.55 | 7.65 | 5.14% | 1.27% | 60834 | 4920万 | 40.23 | 40.23 | 27.07 | 43 | 会稽山 | 2024-02-05 一 | 8.71 | 8.71 | 7.98 | 8.71 | 7.90 | -8.38% | 1.36% | 65294 | 5338万 | 38.26 | 38.26 | 25.75 | 44 | 会稽山 | 2024-02-02 五 | 8.94 | 8.94 | 8.71 | 9.26 | 8.52 | -2.57% | 1.07% | 51493 | 4594万 | 41.76 | 41.76 | 28.11 | 45 | 会稽山 | 2024-02-01 四 | 9.15 | 9.22 | 8.94 | 9.20 | 8.91 | -3.04% | 0.94% | 44984 | 4060万 | 42.86 | 42.86 | 28.85 | 46 | 会稽山 | 2024-01-31 三 | 9.60 | 9.62 | 9.22 | 9.64 | 9.17 | -4.16% | 0.76% | 36377 | 3400万 | 44.21 | 44.21 | 29.75 | 47 | 会稽山 | 2024-01-30 二 | 9.81 | 9.94 | 9.62 | 9.88 | 9.61 | -3.22% | 0.61% | 29212 | 2850万 | 46.12 | 46.12 | 31.04 | 48 | 会稽山 | 2024-01-29 一 | 10.04 | 10.07 | 9.94 | 10.15 | 9.91 | -1.29% | 0.57% | 27116 | 2716万 | 47.66 | 47.66 | 32.08 | 49 | 会稽山 | 2024-01-26 五 | 10.00 | 10.01 | 10.07 | 10.18 | 9.98 | 0.60% | 0.57% | 27333 | 2756万 | 48.28 | 48.28 | 32.49 | 50 | 会稽山 | 2024-01-25 四 | 9.66 | 9.60 | 10.01 | 10.06 | 9.57 | 4.27% | 0.87% | 41520 | 4093万 | 47.99 | 47.99 | 32.3 | 51 | 会稽山 | 2024-01-24 三 | 9.51 | 9.50 | 9.60 | 9.65 | 9.25 | 1.05% | 0.68% | 32480 | 3078万 | 46.03 | 46.03 | 30.98 | 52 | 会稽山 | 2024-01-23 二 | 9.50 | 9.56 | 9.50 | 9.56 | 9.25 | -0.63% | 0.58% | 27765 | 2613万 | 45.55 | 45.55 | 30.66 | 53 | 会稽山 | 2024-01-22 一 | 10.04 | 10.05 | 9.56 | 10.04 | 9.46 | -4.88% | 0.71% | 34159 | 3324万 | 45.84 | 45.84 | 30.85 | 54 | 会稽山 | 2024-01-19 五 | 10.00 | 10.06 | 10.05 | 10.17 | 9.97 | -0.10% | 0.47% | 22618 | 2276万 | 48.19 | 48.19 | 32.43 | 55 | 会稽山 | 2024-01-18 四 | 10.30 | 10.30 | 10.06 | 10.30 | 9.80 | -2.33% | 1.30% | 62541 | 6221万 | 48.23 | 48.23 | 32.46 | 56 | 会稽山 | 2024-01-17 三 | 10.53 | 10.58 | 10.30 | 10.56 | 10.29 | -2.65% | 0.59% | 28449 | 2969万 | 49.38 | 49.38 | 33.24 | 57 | 会稽山 | 2024-01-16 二 | 10.60 | 10.58 | 10.58 | 10.70 | 10.41 | 0.00% | 0.52% | 25126 | 2654万 | 50.73 | 50.73 | 34.14 | 58 | 会稽山 | 2024-01-15 一 | 10.54 | 10.62 | 10.58 | 10.68 | 10.54 | -0.38% | 0.39% | 18755 | 1990万 | 50.73 | 50.73 | 34.14 | 59 | 会稽山 | 2024-01-12 五 | 10.65 | 10.65 | 10.62 | 10.77 | 10.59 | -0.28% | 0.45% | 21666 | 2317万 | 50.92 | 50.92 | 34.27 | 60 | 会稽山 | 2024-01-11 四 | 10.57 | 10.64 | 10.65 | 10.68 | 10.53 | 0.09% | 0.43% | 20540 | 2184万 | 51.06 | 51.06 | 34.37 | 61 | 会稽山 | 2024-01-10 三 | 10.51 | 10.44 | 10.64 | 10.68 | 10.35 | 1.92% | 0.65% | 30973 | 3274万 | 51.01 | 51.01 | 34.33 | 62 | 会稽山 | 2024-01-09 二 | 10.44 | 10.43 | 10.44 | 10.53 | 10.40 | 0.10% | 0.41% | 19445 | 2034万 | 50.06 | 50.06 | 33.69 | 63 | 会稽山 | 2024-01-08 一 | 10.55 | 10.61 | 10.43 | 10.60 | 10.43 | -1.70% | 0.55% | 26329 | 2764万 | 50.01 | 50.01 | 33.66 | 64 | 会稽山 | 2024-01-05 五 | 10.73 | 10.73 | 10.61 | 10.77 | 10.58 | -1.12% | 0.55% | 26147 | 2787万 | 50.87 | 50.87 | 34.24 | 65 | 会稽山 | 2024-01-04 四 | 10.81 | 10.80 | 10.73 | 10.81 | 10.65 | -0.65% | 0.49% | 23608 | 2524万 | 51.45 | 51.45 | 34.62 | 66 | 会稽山 | 2024-01-03 三 | 10.72 | 10.72 | 10.80 | 10.83 | 10.70 | 0.75% | 0.55% | 26556 | 2859万 | 51.78 | 51.78 | 34.85 | 67 | 会稽山 | 2024-01-02 二 | 10.74 | 10.74 | 10.72 | 10.80 | 10.63 | -0.19% | 0.59% | 28470 | 3056万 | 51.4 | 51.4 | 34.59 | 68 | 会稽山 | 2023-12-29 五 | 10.79 | 10.78 | 10.74 | 10.81 | 10.69 | -0.37% | 0.69% | 32890 | 3533万 | 51.49 | 51.49 | 34.66 | 69 | 会稽山 | 2023-12-28 四 | 10.60 | 10.67 | 10.78 | 10.88 | 10.56 | 1.03% | 0.86% | 41241 | 4441万 | 51.69 | 51.69 | 34.79 | 70 | 会稽山 | 2023-12-27 三 | 10.54 | 10.56 | 10.67 | 10.67 | 10.49 | 1.04% | 0.49% | 23376 | 2476万 | 51.16 | 51.16 | 34.43 | 71 | 会稽山 | 2023-12-26 二 | 10.58 | 10.56 | 10.56 | 10.59 | 10.49 | 0.00% | 0.49% | 23407 | 2468万 | 50.63 | 50.63 | 34.08 | 72 | 会稽山 | 2023-12-25 一 | 10.55 | 10.62 | 10.56 | 10.62 | 10.45 | -0.56% | 0.62% | 29798 | 3140万 | 50.63 | 50.63 | 34.08 | 73 | 会稽山 | 2023-12-22 五 | 10.80 | 10.81 | 10.62 | 10.80 | 10.57 | -1.76% | 0.84% | 40300 | 4284万 | 50.92 | 50.92 | 34.27 | 74 | 会稽山 | 2023-12-21 四 | 10.40 | 10.47 | 10.81 | 10.82 | 10.34 | 3.25% | 1.24% | 59404 | 6329万 | 51.83 | 51.83 | 34.88 | 75 | 会稽山 | 2023-12-20 三 | 10.90 | 10.86 | 10.47 | 10.91 | 10.46 | -3.59% | 1.27% | 60985 | 6439万 | 50.2 | 50.2 | 33.79 | 76 | 会稽山 | 2023-12-19 二 | 10.71 | 10.68 | 10.86 | 10.98 | 10.64 | 1.69% | 0.86% | 41375 | 4482万 | 52.07 | 52.07 | 35.04 | 77 | 会稽山 | 2023-12-18 一 | 10.65 | 10.68 | 10.68 | 10.76 | 10.61 | 0.00% | 0.66% | 31749 | 3399万 | 51.21 | 51.21 | 34.46 | 78 | 会稽山 | 2023-12-15 五 | 10.65 | 10.68 | 10.68 | 10.77 | 10.65 | 0.00% | 0.63% | 30135 | 3223万 | 51.21 | 51.21 | 34.46 | 79 | 会稽山 | 2023-12-14 四 | 10.87 | 10.84 | 10.68 | 10.90 | 10.67 | -1.48% | 0.78% | 37179 | 3996万 | 51.21 | 51.21 | 34.46 | 80 | 会稽山 | 2023-12-13 三 | 11.10 | 11.00 | 10.84 | 11.10 | 10.80 | -1.45% | 0.53% | 25451 | 2778万 | 51.97 | 51.97 | 34.98 | 81 | 会稽山 | 2023-12-12 二 | 10.91 | 10.96 | 11.00 | 11.02 | 10.91 | 0.36% | 0.45% | 21468 | 2356万 | 52.74 | 52.74 | 35.5 | 82 | 会稽山 | 2023-12-11 一 | 10.87 | 10.90 | 10.96 | 10.96 | 10.73 | 0.55% | 0.72% | 34484 | 3742万 | 52.55 | 52.55 | 35.37 | 83 | 会稽山 | 2023-12-08 五 | 11.09 | 11.07 | 10.90 | 11.11 | 10.90 | -1.54% | 0.69% | 32938 | 3617万 | 52.26 | 52.26 | 35.17 | 84 | 会稽山 | 2023-12-07 四 | 11.11 | 11.10 | 11.07 | 11.14 | 10.91 | -0.27% | 0.52% | 24848 | 2734万 | 53.08 | 53.08 | 35.72 | 85 | 会稽山 | 2023-12-06 三 | 11.06 | 11.06 | 11.10 | 11.18 | 11.04 | 0.36% | 0.56% | 26805 | 2980万 | 53.22 | 53.22 | 35.82 | 86 | 会稽山 | 2023-12-05 二 | 11.21 | 11.19 | 11.06 | 11.26 | 11.05 | -1.16% | 0.54% | 25875 | 2891万 | 53.03 | 53.03 | 35.69 | 87 | 会稽山 | 2023-12-04 一 | 11.38 | 11.38 | 11.19 | 11.42 | 11.18 | -1.67% | 0.61% | 29051 | 3265万 | 53.65 | 53.65 | 36.11 | 88 | 会稽山 | 2023-12-01 五 | 11.37 | 11.38 | 11.38 | 11.43 | 11.30 | 0.00% | 0.43% | 20442 | 2322万 | 54.56 | 54.56 | 36.72 | 89 | 会稽山 | 2023-11-30 四 | 11.33 | 11.33 | 11.38 | 11.44 | 11.25 | 0.44% | 0.44% | 20880 | 2369万 | 54.56 | 54.56 | 36.72 | 90 | 会稽山 | 2023-11-29 三 | 11.30 | 11.30 | 11.33 | 11.37 | 11.23 | 0.27% | 0.49% | 23474 | 2658万 | 54.32 | 54.32 | 36.56 | 91 | 会稽山 | 2023-11-28 二 | 11.29 | 11.31 | 11.30 | 11.33 | 11.23 | -0.09% | 0.56% | 26701 | 3013万 | 54.18 | 54.18 | 36.46 | 92 | 会稽山 | 2023-11-24 五 | 11.47 | 11.44 | 11.47 | 11.54 | 11.39 | 0.26% | 0.52% | 24749 | 2838万 | 54.99 | 54.99 | 37.01 | 93 | 会稽山 | 2023-11-23 四 | 11.43 | 11.43 | 11.44 | 11.47 | 11.34 | 0.09% | 0.60% | 29002 | 3304万 | 54.85 | 54.85 | 36.92 | 94 | 会稽山 | 2023-11-22 三 | 11.47 | 11.51 | 11.43 | 11.56 | 11.42 | -0.70% | 0.71% | 33999 | 3910万 | 54.8 | 54.8 | 36.88 | 95 | 会稽山 | 2023-11-21 二 | 11.56 | 11.55 | 11.51 | 11.61 | 11.46 | -0.35% | 0.85% | 40839 | 4714万 | 55.19 | 55.19 | 37.14 | 96 | 会稽山 | 2023-11-20 一 | 11.40 | 11.38 | 11.55 | 11.56 | 11.33 | 1.49% | 0.79% | 37946 | 4359万 | 55.38 | 55.38 | 37.27 | 97 | 会稽山 | 2023-11-17 五 | 11.28 | 11.28 | 11.38 | 11.44 | 11.27 | 0.89% | 0.59% | 28487 | 3235万 | 54.56 | 54.56 | 36.72 | 98 | 会稽山 | 2023-11-16 四 | 11.27 | 11.31 | 11.28 | 11.35 | 11.25 | -0.27% | 0.54% | 26094 | 2954万 | 54.08 | 54.08 | 36.4 | 99 | 会稽山 | 2023-11-15 三 | 11.33 | 11.29 | 11.31 | 11.39 | 11.28 | 0.18% | 0.72% | 34505 | 3909万 | 54.23 | 54.23 | 36.5 | 100 | 会稽山 | 2023-11-14 二 | 11.28 | 11.28 | 11.29 | 11.33 | 11.23 | 0.09% | 0.60% | 28543 | 3219万 | 54.13 | 54.13 | 36.43 | 101 | 会稽山 | 2023-11-13 一 | 11.23 | 11.23 | 11.28 | 11.30 | 11.12 | 0.45% | 0.99% | 47505 | 5329万 | 54.08 | 54.08 | 36.4 | 102 | 会稽山 | 2023-11-10 五 | 11.09 | 11.21 | 11.23 | 11.42 | 10.96 | 0.18% | 1.15% | 55145 | 6116万 | 53.84 | 53.84 | 36.24 | 103 | 会稽山 | 2023-11-09 四 | 11.22 | 11.23 | 11.21 | 11.33 | 11.11 | -0.18% | 0.75% | 35939 | 4029万 | 53.75 | 53.75 | 36.17 | 104 | 会稽山 | 2023-11-08 三 | 11.26 | 11.26 | 11.23 | 11.32 | 11.17 | -0.27% | 0.46% | 22069 | 2480万 | 53.84 | 53.84 | 36.24 | 105 | 会稽山 | 2023-11-07 二 | 11.34 | 11.31 | 11.26 | 11.34 | 11.19 | -0.44% | 0.58% | 27995 | 3153万 | 53.99 | 53.99 | 36.33 | 106 | 会稽山 | 2023-11-06 一 | 11.30 | 11.22 | 11.31 | 11.37 | 11.18 | 0.80% | 0.66% | 31702 | 3577万 | 54.23 | 54.23 | 36.5 | 107 | 会稽山 | 2023-11-03 五 | 11.18 | 11.12 | 11.22 | 11.32 | 11.10 | 0.90% | 0.48% | 22797 | 2561万 | 53.8 | 53.8 | 36.21 | 108 | 会稽山 | 2023-11-02 四 | 11.34 | 11.37 | 11.12 | 11.43 | 11.11 | -2.20% | 0.82% | 39391 | 4411万 | 53.32 | 53.32 | 35.88 | 109 | 会稽山 | 2023-11-01 三 | 11.58 | 11.32 | 11.37 | 11.67 | 11.29 | 0.44% | 1.23% | 58922 | 6722万 | 54.51 | 54.51 | 36.69 | 110 | 会稽山 | 2023-10-31 二 | 11.28 | 11.24 | 11.32 | 11.35 | 11.16 | 0.71% | 0.93% | 44546 | 5016万 | 54.28 | 54.28 | 36.53 | 111 | 会稽山 | 2023-10-30 一 | 10.95 | 11.01 | 11.24 | 11.28 | 10.94 | 2.09% | 1.03% | 49564 | 5538万 | 53.89 | 53.89 | 36.27 | 112 | 会稽山 | 2023-10-27 五 | 10.84 | 10.89 | 11.01 | 11.04 | 10.82 | 1.10% | 0.75% | 35869 | 3939万 | 52.79 | 52.79 | 35.53 | 113 | 会稽山 | 2023-10-26 四 | 10.71 | 10.75 | 10.89 | 10.90 | 10.69 | 1.30% | 0.64% | 30577 | 3300万 | 52.21 | 52.21 | 35.14 | 114 | 会稽山 | 2023-10-25 三 | 10.66 | 10.60 | 10.75 | 10.84 | 10.66 | 1.42% | 0.65% | 31257 | 3367万 | 51.54 | 51.54 | 35.36 | 115 | 会稽山 | 2023-10-24 二 | 10.39 | 10.36 | 10.60 | 10.60 | 10.34 | 2.32% | 0.59% | 28458 | 2994万 | 50.82 | 50.82 | 34.87 | 116 | 会稽山 | 2023-10-23 一 | 10.50 | 10.60 | 10.36 | 10.62 | 10.24 | -2.26% | 0.68% | 32772 | 3416万 | 49.67 | 49.67 | 34.08 | 117 | 会稽山 | 2023-10-20 五 | 10.53 | 10.58 | 10.60 | 10.72 | 10.52 | 0.19% | 0.48% | 22975 | 2444万 | 50.82 | 50.82 | 34.87 | 118 | 会稽山 | 2023-10-19 四 | 10.64 | 10.70 | 10.58 | 10.75 | 10.53 | -1.12% | 0.65% | 31253 | 3325万 | 50.73 | 50.73 | 34.8 | 119 | 会稽山 | 2023-10-18 三 | 10.86 | 10.74 | 10.70 | 10.89 | 10.68 | -0.37% | 0.76% | 36465 | 3926万 | 51.3 | 51.3 | 35.2 | 120 | 会稽山 | 2023-10-17 二 | 10.79 | 10.79 | 10.74 | 10.83 | 10.70 | -0.46% | 0.51% | 24520 | 2639万 | 51.49 | 51.49 | 35.33 | 121 | 会稽山 | 2023-10-16 一 | 10.89 | 10.87 | 10.79 | 10.90 | 10.75 | -0.74% | 0.74% | 35631 | 3853万 | 51.73 | 51.73 | 35.49 | 122 | 会稽山 | 2023-10-13 五 | 11.18 | 11.19 | 10.87 | 11.18 | 10.82 | -2.86% | 1.21% | 57793 | 6300万 | 52.12 | 52.12 | 35.76 | 123 | 会稽山 | 2023-10-12 四 | 11.35 | 11.28 | 11.19 | 11.35 | 11.14 | -0.80% | 0.92% | 44340 | 4973万 | 53.65 | 53.65 | 36.81 | 124 | 会稽山 | 2023-10-11 三 | 11.25 | 11.25 | 11.28 | 11.35 | 11.25 | 0.27% | 0.58% | 27692 | 3127万 | 54.08 | 54.08 | 37.11 | 125 | 会稽山 | 2023-10-10 二 | 11.40 | 11.31 | 11.25 | 11.42 | 11.22 | -0.53% | 0.66% | 31436 | 3557万 | 53.94 | 53.94 | 37.01 | 126 | 会稽山 | 2023-10-09 一 | 11.33 | 11.39 | 11.31 | 11.44 | 11.27 | -0.70% | 0.63% | 30157 | 3418万 | 54.23 | 54.23 | 37.21 | 127 | 会稽山 | 2023-09-28 四 | 11.26 | 11.26 | 11.39 | 11.47 | 11.26 | 1.15% | 0.77% | 37034 | 4217万 | 54.61 | 54.61 | 37.47 | 128 | 会稽山 | 2023-09-27 三 | 11.25 | 11.24 | 11.26 | 11.31 | 11.17 | 0.18% | 0.74% | 35243 | 3965万 | 53.99 | 53.99 | 37.04 | 129 | 会稽山 | 2023-09-26 二 | 11.55 | 11.52 | 11.24 | 11.58 | 11.23 | -2.43% | 1.23% | 59036 | 6690万 | 53.89 | 53.89 | 36.97 | 130 | 会稽山 | 2023-09-25 一 | 11.69 | 11.69 | 11.52 | 11.69 | 11.48 | -1.45% | 0.79% | 38105 | 4405万 | 55.23 | 55.23 | 37.9 | 131 | 会稽山 | 2023-09-22 五 | 11.49 | 11.49 | 11.69 | 11.71 | 11.42 | 1.74% | 0.82% | 39417 | 4576万 | 56.05 | 56.05 | 38.46 | 132 | 会稽山 | 2023-09-21 四 | 11.56 | 11.62 | 11.49 | 11.67 | 11.42 | -1.12% | 0.77% | 37139 | 4278万 | 55.09 | 55.09 | 37.8 | 133 | 会稽山 | 2023-09-20 三 | 11.81 | 11.81 | 11.62 | 11.81 | 11.61 | -1.61% | 0.81% | 38940 | 4556万 | 55.71 | 55.71 | 38.22 | 134 | 会稽山 | 2023-09-19 二 | 11.99 | 11.96 | 11.81 | 11.99 | 11.78 | -1.25% | 0.65% | 31222 | 3693万 | 56.62 | 56.62 | 38.85 | 135 | 会稽山 | 2023-09-18 一 | 11.82 | 11.82 | 11.96 | 11.99 | 11.63 | 1.18% | 0.93% | 44446 | 5289万 | 57.34 | 57.34 | 39.34 | 136 | 会稽山 | 2023-09-15 五 | 11.82 | 11.77 | 11.82 | 11.90 | 11.75 | 0.42% | 0.64% | 30775 | 3636万 | 56.67 | 56.67 | 38.88 | 137 | 会稽山 | 2023-09-14 四 | 11.91 | 11.91 | 11.77 | 11.95 | 11.73 | -1.18% | 0.78% | 37411 | 4410万 | 56.43 | 56.43 | 38.72 | 138 | 会稽山 | 2023-09-13 三 | 11.90 | 11.91 | 11.91 | 12.12 | 11.79 | 0.00% | 1.05% | 50230 | 5991万 | 57.1 | 57.1 | 39.18 | 139 | 会稽山 | 2023-09-12 二 | 12.10 | 12.07 | 11.91 | 12.10 | 11.88 | -1.33% | 0.84% | 40055 | 4800万 | 57.1 | 57.1 | 39.18 | 140 | 会稽山 | 2023-09-11 一 | 11.90 | 11.88 | 12.07 | 12.13 | 11.80 | 1.60% | 0.96% | 45896 | 5502万 | 57.87 | 57.87 | 39.71 | 141 | 会稽山 | 2023-09-08 五 | 11.96 | 12.01 | 11.88 | 12.04 | 11.81 | -1.08% | 0.94% | 45309 | 5392万 | 56.96 | 56.96 | 39.08 | 142 | 会稽山 | 2023-09-07 四 | 12.15 | 12.18 | 12.01 | 12.28 | 11.98 | -1.40% | 1.50% | 71937 | 8714万 | 57.58 | 57.58 | 39.51 | 143 | 会稽山 | 2023-09-06 三 | 12.15 | 12.09 | 12.18 | 12.19 | 11.99 | 0.74% | 1.45% | 69334 | 8397万 | 58.4 | 58.4 | 40.07 | 144 | 会稽山 | 2023-09-05 二 | 11.93 | 12.02 | 12.09 | 12.17 | 11.92 | 0.58% | 1.44% | 69201 | 8327万 | 57.97 | 57.97 | 39.77 | 145 | 会稽山 | 2023-09-04 一 | 11.80 | 11.84 | 12.02 | 12.10 | 11.77 | 1.52% | 1.95% | 93676 | 11234万 | 57.63 | 57.63 | 39.54 | 146 | 会稽山 | 2023-09-01 五 | 11.57 | 11.58 | 11.84 | 11.93 | 11.56 | 2.25% | 1.60% | 76574 | 9012万 | 56.77 | 56.77 | 38.95 | 147 | 会稽山 | 2023-08-31 四 | 11.58 | 11.57 | 11.58 | 11.59 | 11.42 | 0.09% | 0.79% | 37717 | 4342万 | 55.52 | 55.52 | 38.09 | 148 | 会稽山 | 2023-08-30 三 | 11.56 | 11.59 | 11.57 | 11.72 | 11.50 | -0.17% | 0.73% | 35056 | 4064万 | 55.47 | 55.47 | 38.06 | 149 | 会稽山 | 2023-08-29 二 | 11.37 | 11.37 | 11.59 | 11.62 | 11.33 | 1.93% | 0.90% | 43331 | 4990万 | 55.57 | 55.57 | 38.13 | 150 | 会稽山 | 2023-08-28 一 | 11.90 | 11.36 | 11.37 | 11.96 | 11.34 | 0.09% | 1.37% | 65540 | 7617万 | 54.51 | 54.51 | 37.4 | 151 | 会稽山 | 2023-08-25 五 | 11.43 | 11.50 | 11.36 | 11.58 | 11.31 | -1.22% | 0.92% | 44310 | 5054万 | 54.47 | 54.47 | 37.37 | 152 | 会稽山 | 2023-08-23 三 | 11.46 | 11.48 | 11.30 | 11.49 | 11.30 | -1.57% | 0.61% | 29351 | 3345万 | 54.18 | 54.18 | 37.17 | 153 | 会稽山 | 2023-08-22 二 | 11.48 | 11.42 | 11.48 | 11.52 | 11.29 | 0.53% | 0.95% | 45539 | 5189万 | 55.04 | 55.04 | 37.76 |
|
行情刷新 | 流通股东
|