| 股票名称 | 代码 603061 | 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 | 金海通 | 2024-04-26 五 | 60.75 | 60.75 | 61.32 | 61.68 | 59.70 | 0.94% | 1.17% | 4909 | 2995万 | 25.65 | 36.79 | 44.02 | 2 | 金海通 | 2024-04-25 四 | 59.66 | 59.85 | 60.75 | 61.17 | 59.09 | 1.50% | 1.00% | 4166 | 2520万 | 25.41 | 36.45 | 43.61 | 3 | 金海通 | 2024-04-24 三 | 58.40 | 58.81 | 59.85 | 59.90 | 58.40 | 1.77% | 1.04% | 4352 | 2583万 | 25.03 | 35.91 | 42.96 | 4 | 金海通 | 2024-04-23 二 | 58.20 | 58.20 | 58.81 | 58.81 | 57.68 | 1.05% | 1.08% | 4528 | 2640万 | 24.6 | 35.29 | 42.22 | 5 | 金海通 | 2024-04-22 一 | 60.10 | 61.01 | 58.20 | 60.30 | 57.51 | -4.61% | 1.86% | 7760 | 4549万 | 24.34 | 34.92 | 41.78 | 6 | 金海通 | 2024-04-19 五 | 62.96 | 63.21 | 61.01 | 62.96 | 60.80 | -3.48% | 1.06% | 4433 | 2719万 | 25.52 | 36.61 | 43.79 | 7 | 金海通 | 2024-04-18 四 | 64.86 | 65.40 | 63.21 | 65.40 | 63.00 | -3.35% | 1.50% | 6283 | 4009万 | 26.44 | 37.93 | 45.37 | 8 | 金海通 | 2024-04-17 三 | 63.27 | 64.19 | 65.40 | 65.79 | 63.15 | 1.89% | 1.34% | 5599 | 3640万 | 27.35 | 39.24 | 46.95 | 9 | 金海通 | 2024-04-16 二 | 63.21 | 64.19 | 64.19 | 67.00 | 59.90 | 0.00% | 1.95% | 8162 | 5053万 | 26.85 | 38.51 | 46.08 | 10 | 金海通 | 2024-04-15 一 | 66.99 | 66.94 | 64.19 | 67.60 | 62.53 | -4.11% | 1.59% | 6646 | 4328万 | 26.85 | 38.51 | 46.08 | 11 | 金海通 | 2024-04-12 五 | 68.94 | 69.98 | 66.94 | 69.32 | 66.66 | -4.34% | 1.73% | 7238 | 4896万 | 28 | 40.16 | 48.05 | 12 | 金海通 | 2024-04-11 四 | 71.50 | 71.98 | 69.98 | 72.98 | 69.98 | -2.78% | 0.92% | 3829 | 2746万 | 29.27 | 41.99 | 50.23 | 13 | 金海通 | 2024-04-10 三 | 75.10 | 75.48 | 71.98 | 75.10 | 70.88 | -4.64% | 1.40% | 5842 | 4248万 | 30.11 | 43.19 | 51.67 | 14 | 金海通 | 2024-04-09 二 | 74.00 | 74.28 | 75.48 | 75.80 | 73.76 | 1.62% | 0.70% | 2923 | 2192万 | 31.57 | 45.29 | 54.18 | 15 | 金海通 | 2024-04-08 一 | 74.88 | 76.00 | 74.28 | 76.48 | 74.00 | -2.26% | 0.76% | 3187 | 2388万 | 31.07 | 44.57 | 53.32 | 16 | 金海通 | 2024-04-03 三 | 76.19 | 76.70 | 76.00 | 77.86 | 74.40 | -0.91% | 1.24% | 5201 | 3957万 | 31.79 | 45.6 | 54.55 | 17 | 金海通 | 2024-04-02 二 | 76.09 | 75.99 | 76.70 | 78.36 | 76.00 | 0.93% | 2.06% | 8599 | 6655万 | 32.08 | 46.02 | 55.06 | 18 | 金海通 | 2024-04-01 一 | 76.05 | 76.19 | 75.99 | 76.47 | 74.83 | -0.26% | 1.46% | 6107 | 4612万 | 31.78 | 45.59 | 54.55 | 19 | 金海通 | 2024-03-29 五 | 74.20 | 74.20 | 76.19 | 76.36 | 73.50 | 2.68% | 1.65% | 6903 | 5189万 | 31.87 | 45.71 | 54.69 | 20 | 金海通 | 2024-03-28 四 | 71.99 | 72.06 | 74.20 | 75.10 | 71.99 | 2.97% | 1.59% | 6666 | 4943万 | 31.04 | 44.52 | 53.26 | 21 | 金海通 | 2024-03-27 三 | 75.00 | 75.30 | 72.06 | 75.35 | 72.06 | -4.30% | 1.98% | 8284 | 6127万 | 30.14 | 43.24 | 51.73 | 22 | 金海通 | 2024-03-26 二 | 74.67 | 74.87 | 75.30 | 76.84 | 74.25 | 0.57% | 2.08% | 8698 | 6562万 | 31.5 | 45.18 | 54.05 | 23 | 金海通 | 2024-03-25 一 | 79.30 | 79.82 | 74.87 | 79.50 | 74.44 | -6.20% | 3.53% | 14774 | 11316万 | 31.32 | 44.92 | 53.74 | 24 | 金海通 | 2024-03-22 五 | 76.66 | 77.41 | 79.82 | 82.01 | 76.60 | 3.11% | 4.79% | 20032 | 16113万 | 33.39 | 47.89 | 57.3 | 25 | 金海通 | 2024-03-21 四 | 76.68 | 76.80 | 77.41 | 79.55 | 76.41 | 0.79% | 2.87% | 12023 | 9396万 | 32.38 | 46.45 | 55.57 | 26 | 金海通 | 2024-03-20 三 | 73.92 | 74.11 | 76.80 | 79.50 | 73.69 | 3.63% | 3.20% | 13387 | 10256万 | 32.12 | 46.08 | 55.13 | 27 | 金海通 | 2024-03-19 二 | 73.40 | 73.50 | 74.11 | 75.50 | 73.20 | 0.83% | 3.01% | 12598 | 9392万 | 31 | 44.47 | 53.2 | 28 | 金海通 | 2024-03-18 一 | 73.10 | 73.09 | 73.50 | 73.50 | 72.40 | 0.56% | 2.04% | 8541 | 6237万 | 30.74 | 44.1 | 52.76 | 29 | 金海通 | 2024-03-15 五 | 72.75 | 72.70 | 73.09 | 73.65 | 72.21 | 0.54% | 1.93% | 8077 | 5887万 | 30.57 | 43.85 | 52.47 | 30 | 金海通 | 2024-03-14 四 | 72.50 | 72.50 | 72.70 | 73.38 | 71.60 | 0.28% | 2.23% | 9316 | 6749万 | 30.41 | 43.62 | 52.19 | 31 | 金海通 | 2024-03-08 五 | 71.16 | 71.00 | 70.96 | 72.49 | 68.88 | -0.06% | 2.33% | 9759 | 6873万 | 29.68 | 42.58 | 50.94 | 32 | 金海通 | 2024-03-07 四 | 70.13 | 70.15 | 71.00 | 73.99 | 70.13 | 1.21% | 2.68% | 11207 | 8091万 | 29.7 | 42.6 | 50.97 | 33 | 金海通 | 2024-03-06 三 | 69.64 | 70.81 | 70.15 | 70.81 | 69.03 | -0.93% | 1.35% | 5656 | 3951万 | 29.34 | 42.09 | 50.36 | 34 | 金海通 | 2024-03-05 二 | 72.00 | 72.68 | 70.81 | 73.36 | 70.50 | -2.57% | 1.64% | 6880 | 4936万 | 29.62 | 42.49 | 50.83 | 35 | 金海通 | 2024-03-04 一 | 71.39 | 71.13 | 72.68 | 73.60 | 70.68 | 2.18% | 1.96% | 8195 | 5938万 | 30.4 | 43.61 | 52.17 | 36 | 金海通 | 2024-03-01 五 | 71.71 | 71.50 | 71.13 | 72.83 | 70.30 | -0.52% | 6.07% | 9112 | 6506万 | 10.67 | 42.68 | 51.06 | 37 | 金海通 | 2024-02-29 四 | 67.01 | 68.76 | 71.50 | 72.96 | 67.01 | 3.98% | 7.40% | 11105 | 7910万 | 10.72 | 42.9 | 51.32 | 38 | 金海通 | 2024-02-28 三 | 74.40 | 74.44 | 68.76 | 74.50 | 68.00 | -7.63% | 7.70% | 11556 | 8294万 | 10.31 | 41.26 | 49.36 | 39 | 金海通 | 2024-02-27 二 | 72.90 | 74.48 | 74.44 | 74.80 | 71.83 | -0.05% | 7.58% | 11373 | 8323万 | 11.17 | 44.66 | 53.43 | 40 | 金海通 | 2024-02-26 一 | 69.08 | 69.60 | 74.48 | 76.56 | 69.02 | 7.01% | 9.85% | 14777 | 10822万 | 11.17 | 44.69 | 53.46 | 41 | 金海通 | 2024-02-23 五 | 69.12 | 69.47 | 69.60 | 69.88 | 68.20 | 0.19% | 4.80% | 7201 | 4968万 | 10.44 | 41.76 | 49.96 | 42 | 金海通 | 2024-02-22 四 | 68.19 | 68.95 | 69.47 | 69.98 | 68.19 | 0.75% | 3.53% | 5295 | 3663万 | 10.42 | 41.68 | 49.87 | 43 | 金海通 | 2024-02-21 三 | 68.50 | 68.59 | 68.95 | 70.47 | 67.32 | 0.52% | 4.55% | 6826 | 4713万 | 10.34 | 41.37 | 49.49 | 44 | 金海通 | 2024-02-20 二 | 68.40 | 69.34 | 68.59 | 69.34 | 67.11 | -1.08% | 3.65% | 5468 | 3727万 | 10.29 | 41.15 | 49.24 | 45 | 金海通 | 2024-02-19 一 | 69.00 | 68.28 | 69.34 | 70.50 | 67.84 | 1.55% | 6.36% | 9533 | 6593万 | 10.4 | 41.6 | 49.77 | 46 | 金海通 | 2024-02-08 四 | 65.08 | 65.28 | 68.28 | 68.80 | 63.99 | 4.60% | 6.91% | 10368 | 6900万 | 10.24 | 40.97 | 49.01 | 47 | 金海通 | 2024-02-07 三 | 66.01 | 66.00 | 65.28 | 66.59 | 63.45 | -1.09% | 6.53% | 9789 | 6363万 | 9.79 | 39.17 | 46.86 | 48 | 金海通 | 2024-02-06 二 | 61.00 | 62.50 | 66.00 | 68.18 | 60.23 | 5.60% | 8.03% | 12040 | 7755万 | 9.9 | 39.6 | 47.38 | 49 | 金海通 | 2024-02-05 一 | 64.00 | 63.93 | 62.50 | 65.20 | 60.00 | -2.24% | 8.18% | 12274 | 7723万 | 9.38 | 37.5 | 44.86 | 50 | 金海通 | 2024-02-02 五 | 61.98 | 61.34 | 63.93 | 64.99 | 61.79 | 4.22% | 8.86% | 13296 | 8378万 | 9.59 | 38.36 | 45.89 | 51 | 金海通 | 2024-02-01 四 | 59.00 | 59.57 | 61.34 | 62.47 | 58.58 | 2.97% | 5.71% | 8560 | 5199万 | 9.2 | 36.8 | 44.03 | 52 | 金海通 | 2024-01-31 三 | 63.70 | 63.74 | 59.57 | 64.29 | 59.52 | -6.54% | 5.06% | 7590 | 4669万 | 8.94 | 35.74 | 42.76 | 53 | 金海通 | 2024-01-30 二 | 67.00 | 66.99 | 63.74 | 67.00 | 63.39 | -4.85% | 4.63% | 6939 | 4508万 | 9.56 | 38.24 | 45.75 | 54 | 金海通 | 2024-01-29 一 | 69.00 | 69.06 | 66.99 | 70.50 | 66.62 | -3.00% | 3.73% | 5599 | 3829万 | 10.05 | 40.19 | 48.09 | 55 | 金海通 | 2024-01-26 五 | 71.40 | 71.86 | 69.06 | 71.57 | 68.77 | -3.90% | 5.01% | 7516 | 5267万 | 10.36 | 41.44 | 49.57 | 56 | 金海通 | 2024-01-25 四 | 68.35 | 68.37 | 71.86 | 72.45 | 67.55 | 5.10% | 7.01% | 10519 | 7398万 | 10.78 | 43.12 | 51.58 | 57 | 金海通 | 2024-01-24 三 | 70.12 | 69.69 | 68.37 | 70.75 | 66.10 | -1.89% | 5.94% | 8907 | 6049万 | 10.26 | 41.02 | 49.08 | 58 | 金海通 | 2024-01-23 二 | 68.64 | 69.10 | 69.69 | 71.20 | 67.56 | 0.85% | 4.95% | 7430 | 5184万 | 10.45 | 41.81 | 50.03 | 59 | 金海通 | 2024-01-22 一 | 74.37 | 74.88 | 69.10 | 75.69 | 67.53 | -7.72% | 5.72% | 8586 | 6152万 | 10.36 | 41.46 | 49.6 | 60 | 金海通 | 2024-01-19 五 | 75.91 | 75.83 | 74.88 | 77.68 | 74.88 | -1.25% | 4.31% | 6471 | 4925万 | 11.23 | 44.93 | 53.75 | 61 | 金海通 | 2024-01-18 四 | 74.90 | 75.37 | 75.83 | 76.89 | 73.23 | 0.61% | 5.35% | 8021 | 5980万 | 11.37 | 45.5 | 54.43 | 62 | 金海通 | 2024-01-17 三 | 78.00 | 77.56 | 75.37 | 78.00 | 75.37 | -2.82% | 3.07% | 4598 | 3522万 | 11.31 | 45.22 | 54.1 | 63 | 金海通 | 2024-01-16 二 | 78.55 | 79.01 | 77.56 | 79.63 | 76.18 | -1.84% | 4.16% | 6246 | 4851万 | 11.63 | 46.54 | 55.67 | 64 | 金海通 | 2024-01-15 一 | 79.40 | 79.97 | 79.01 | 80.00 | 75.98 | -1.20% | 6.77% | 10153 | 7925万 | 11.85 | 47.41 | 56.72 | 65 | 金海通 | 2024-01-12 五 | 81.60 | 82.37 | 79.97 | 83.19 | 79.53 | -2.91% | 7.81% | 11717 | 9525万 | 12 | 47.98 | 57.4 | 66 | 金海通 | 2024-01-11 四 | 81.00 | 81.54 | 82.37 | 82.59 | 80.50 | 1.02% | 6.83% | 10246 | 8372万 | 12.36 | 49.42 | 59.13 | 67 | 金海通 | 2024-01-10 三 | 81.04 | 81.49 | 81.54 | 83.94 | 79.26 | 0.06% | 7.93% | 11897 | 9710万 | 12.23 | 48.92 | 58.53 | 68 | 金海通 | 2024-01-09 二 | 82.61 | 82.31 | 81.49 | 84.60 | 81.08 | -1.00% | 5.62% | 8426 | 6954万 | 12.22 | 48.89 | 58.5 | 69 | 金海通 | 2024-01-08 一 | 85.69 | 85.10 | 82.31 | 85.69 | 82.20 | -3.28% | 4.03% | 6048 | 5037万 | 12.35 | 49.39 | 59.08 | 70 | 金海通 | 2024-01-05 五 | 88.71 | 88.80 | 85.10 | 90.72 | 84.50 | -4.17% | 6.17% | 9251 | 8059万 | 12.76 | 51.06 | 61.09 | 71 | 金海通 | 2024-01-04 四 | 89.98 | 90.26 | 88.80 | 90.00 | 88.00 | -1.62% | 4.35% | 6524 | 5789万 | 13.32 | 53.28 | 63.74 | 72 | 金海通 | 2024-01-03 三 | 90.96 | 91.28 | 90.26 | 92.21 | 88.60 | -1.12% | 5.72% | 8587 | 7735万 | 13.54 | 54.16 | 64.79 | 73 | 金海通 | 2024-01-02 二 | 93.80 | 94.98 | 91.28 | 93.80 | 91.00 | -3.90% | 6.23% | 9348 | 8559万 | 13.69 | 54.77 | 65.52 | 74 | 金海通 | 2023-12-29 五 | 90.40 | 91.50 | 94.98 | 98.33 | 89.60 | 3.80% | 12.54% | 18807 | 17491万 | 14.25 | 56.99 | 68.18 | 75 | 金海通 | 2023-12-28 四 | 90.50 | 89.22 | 91.50 | 92.77 | 89.39 | 2.56% | 11.21% | 16810 | 15329万 | 13.72 | 54.9 | 65.68 | 76 | 金海通 | 2023-12-27 三 | 81.80 | 81.11 | 89.22 | 89.22 | 80.17 | 10.00% | 7.80% | 11701 | 10163万 | 13.38 | 53.53 | 64.04 | 77 | 金海通 | 2023-12-26 二 | 82.20 | 82.28 | 81.11 | 82.32 | 80.58 | -1.42% | 1.73% | 2593 | 2105万 | 12.17 | 48.67 | 58.22 | 78 | 金海通 | 2023-12-25 一 | 83.00 | 83.23 | 82.28 | 83.84 | 82.08 | -1.14% | 1.63% | 2441 | 2017万 | 12.34 | 49.37 | 59.06 | 79 | 金海通 | 2023-12-22 五 | 84.81 | 85.54 | 83.23 | 85.21 | 83.02 | -2.70% | 2.69% | 4041 | 3392万 | 12.48 | 49.94 | 59.74 | 80 | 金海通 | 2023-12-21 四 | 83.00 | 83.82 | 85.54 | 85.56 | 82.44 | 2.05% | 3.63% | 5438 | 4577万 | 12.83 | 51.32 | 61.4 | 81 | 金海通 | 2023-12-20 三 | 84.00 | 83.57 | 83.82 | 85.68 | 82.83 | 0.30% | 2.82% | 4228 | 3555万 | 12.57 | 50.29 | 60.17 | 82 | 金海通 | 2023-12-19 二 | 82.53 | 82.53 | 83.57 | 85.70 | 82.45 | 1.26% | 2.52% | 3778 | 3163万 | 12.54 | 50.14 | 59.99 | 83 | 金海通 | 2023-12-18 一 | 84.59 | 84.84 | 82.53 | 84.66 | 82.48 | -2.72% | 2.15% | 3219 | 2681万 | 12.38 | 49.52 | 59.24 | 84 | 金海通 | 2023-12-15 五 | 85.96 | 85.73 | 84.84 | 86.00 | 84.05 | -1.04% | 2.21% | 3311 | 2812万 | 12.73 | 50.9 | 60.9 | 85 | 金海通 | 2023-12-14 四 | 87.45 | 87.24 | 85.73 | 88.19 | 85.69 | -1.73% | 2.66% | 3989 | 3454万 | 12.86 | 51.44 | 61.54 | 86 | 金海通 | 2023-12-13 三 | 88.66 | 88.66 | 87.24 | 88.66 | 87.05 | -1.60% | 2.18% | 3274 | 2872万 | 13.09 | 52.34 | 62.62 | 87 | 金海通 | 2023-12-12 二 | 89.39 | 89.39 | 88.66 | 90.33 | 88.18 | -0.82% | 2.46% | 3694 | 3289万 | 13.3 | 53.2 | 63.64 | 88 | 金海通 | 2023-12-11 一 | 87.56 | 88.50 | 89.39 | 90.28 | 87.03 | 1.01% | 4.29% | 6442 | 5737万 | 13.41 | 53.63 | 64.17 | 89 | 金海通 | 2023-12-08 五 | 86.98 | 86.18 | 88.50 | 90.18 | 86.97 | 2.69% | 6.53% | 9798 | 8685万 | 13.28 | 53.1 | 63.53 | 90 | 金海通 | 2023-12-07 四 | 86.60 | 86.60 | 86.18 | 86.88 | 85.50 | -0.48% | 2.69% | 4042 | 3482万 | 12.93 | 51.71 | 61.86 | 91 | 金海通 | 2023-12-06 三 | 86.38 | 86.90 | 86.60 | 87.80 | 86.11 | -0.35% | 2.79% | 4188 | 3639万 | 12.99 | 51.96 | 62.16 | 92 | 金海通 | 2023-12-05 二 | 89.19 | 89.60 | 86.90 | 89.55 | 86.76 | -3.01% | 3.20% | 4799 | 4213万 | 13.04 | 52.14 | 62.38 | 93 | 金海通 | 2023-12-04 一 | 90.00 | 90.56 | 89.60 | 90.84 | 89.39 | -1.06% | 2.20% | 3299 | 2971万 | 13.44 | 53.76 | 64.32 | 94 | 金海通 | 2023-12-01 五 | 90.27 | 90.38 | 90.56 | 90.99 | 88.80 | 0.20% | 3.14% | 4716 | 4236万 | 13.58 | 54.34 | 65.01 | 95 | 金海通 | 2023-11-30 四 | 92.48 | 92.41 | 90.38 | 92.48 | 89.07 | -2.20% | 4.43% | 6640 | 5989万 | 13.56 | 54.23 | 64.88 | 96 | 金海通 | 2023-11-29 三 | 93.50 | 92.82 | 92.41 | 95.82 | 92.20 | -0.44% | 4.01% | 6012 | 5639万 | 13.86 | 55.45 | 66.33 | 97 | 金海通 | 2023-11-28 二 | 92.60 | 93.49 | 92.82 | 94.99 | 91.89 | -0.72% | 3.34% | 5004 | 4663万 | 13.92 | 55.69 | 66.63 | 98 | 金海通 | 2023-11-27 一 | 91.13 | 91.82 | 93.49 | 95.10 | 91.00 | 1.82% | 4.83% | 7251 | 6740万 | 14.02 | 56.09 | 67.11 | 99 | 金海通 | 2023-11-24 五 | 94.70 | 94.66 | 91.82 | 94.70 | 91.60 | -3.00% | 3.88% | 5816 | 5377万 | 13.77 | 55.09 | 65.91 | 100 | 金海通 | 2023-11-23 四 | 94.53 | 95.60 | 94.66 | 95.96 | 93.61 | -0.98% | 3.97% | 5959 | 5632万 | 14.2 | 56.8 | 67.95 | 101 | 金海通 | 2023-11-22 三 | 95.29 | 96.20 | 95.60 | 97.99 | 94.34 | -0.62% | 4.89% | 7339 | 7019万 | 14.34 | 57.36 | 68.62 | 102 | 金海通 | 2023-11-21 二 | 101.27 | 99.26 | 96.20 | 101.38 | 96.11 | -3.08% | 9.68% | 14513 | 14216万 | 14.43 | 57.72 | 69.05 | 103 | 金海通 | 2023-11-20 一 | 95.66 | 95.59 | 99.26 | 99.30 | 95.03 | 3.84% | 8.23% | 12343 | 12059万 | 14.89 | 59.56 | 71.25 | 104 | 金海通 | 2023-11-17 五 | 93.99 | 94.39 | 95.59 | 96.17 | 93.60 | 1.27% | 3.77% | 5648 | 5369万 | 14.34 | 57.35 | 68.62 | 105 | 金海通 | 2023-11-16 四 | 96.30 | 96.91 | 94.39 | 96.84 | 93.98 | -2.60% | 4.41% | 6617 | 6291万 | 14.16 | 56.63 | 67.76 | 106 | 金海通 | 2023-11-15 三 | 98.50 | 97.74 | 96.91 | 99.00 | 95.90 | -0.85% | 6.34% | 9517 | 9237万 | 14.54 | 58.15 | 69.56 | 107 | 金海通 | 2023-11-14 二 | 95.40 | 96.00 | 97.74 | 99.39 | 95.04 | 1.81% | 7.55% | 11326 | 10990万 | 14.66 | 58.64 | 70.16 | 108 | 金海通 | 2023-11-13 一 | 97.00 | 97.00 | 96.00 | 97.85 | 94.71 | -1.03% | 6.43% | 9638 | 9218万 | 14.4 | 57.6 | 68.91 | 109 | 金海通 | 2023-11-10 五 | 96.10 | 96.92 | 97.00 | 99.83 | 95.77 | 0.08% | 8.54% | 12816 | 12480万 | 14.55 | 58.2 | 69.63 | 110 | 金海通 | 2023-11-09 四 | 97.88 | 98.20 | 96.92 | 101.67 | 96.58 | -1.30% | 13.86% | 20794 | 20571万 | 14.54 | 58.15 | 69.57 | 111 | 金海通 | 2023-11-08 三 | 93.86 | 93.80 | 98.20 | 101.52 | 92.51 | 4.69% | 19.22% | 28830 | 28186万 | 14.73 | 58.92 | 70.49 | 112 | 金海通 | 2023-11-07 二 | 93.19 | 93.20 | 93.80 | 95.98 | 92.08 | 0.64% | 11.93% | 17888 | 16749万 | 14.07 | 56.28 | 67.33 | 113 | 金海通 | 2023-11-06 一 | 92.50 | 92.57 | 93.20 | 93.44 | 91.33 | 0.68% | 12.11% | 18164 | 16811万 | 13.98 | 55.92 | 66.9 | 114 | 金海通 | 2023-11-03 五 | 84.15 | 84.15 | 92.57 | 92.57 | 83.80 | 10.01% | 12.59% | 18892 | 16894万 | 13.89 | 55.54 | 66.45 | 115 | 金海通 | 2023-11-02 四 | 87.99 | 87.10 | 84.15 | 88.39 | 84.08 | -3.39% | 4.97% | 7461 | 6389万 | 12.62 | 50.49 | 60.4 | 116 | 金海通 | 2023-11-01 三 | 87.80 | 87.30 | 87.10 | 88.78 | 86.58 | -0.23% | 3.51% | 5272 | 4614万 | 13.06 | 52.26 | 62.52 | 117 | 金海通 | 2023-10-31 二 | 88.65 | 88.78 | 87.30 | 89.87 | 86.77 | -1.67% | 5.62% | 8433 | 7406万 | 13.1 | 52.38 | 62.67 | 118 | 金海通 | 2023-10-30 一 | 84.00 | 84.57 | 88.78 | 90.01 | 83.62 | 4.98% | 9.93% | 14888 | 13037万 | 13.32 | 53.27 | 63.73 | 119 | 金海通 | 2023-10-27 五 | 83.62 | 84.59 | 84.57 | 85.49 | 81.84 | -0.02% | 7.89% | 11841 | 9871万 | 12.69 | 50.74 | 41.56 | 120 | 金海通 | 2023-10-26 四 | 83.49 | 84.27 | 84.59 | 85.88 | 82.85 | 0.38% | 6.97% | 10451 | 8831万 | 12.69 | 50.75 | 41.57 | 121 | 金海通 | 2023-10-25 三 | 84.00 | 84.86 | 84.27 | 85.87 | 82.52 | -0.70% | 11.29% | 16938 | 14193万 | 12.64 | 50.56 | 41.41 | 122 | 金海通 | 2023-10-24 二 | 80.22 | 79.74 | 84.86 | 87.71 | 78.40 | 6.42% | 14.00% | 21001 | 17937万 | 12.73 | 50.92 | 41.7 | 123 | 金海通 | 2023-10-23 一 | 82.25 | 83.79 | 79.74 | 83.00 | 78.97 | -4.83% | 6.27% | 9399 | 7564万 | 11.96 | 47.84 | 39.18 | 124 | 金海通 | 2023-10-20 五 | 85.15 | 85.85 | 83.79 | 90.32 | 83.63 | -2.40% | 9.59% | 14378 | 12428万 | 12.57 | 50.27 | 41.17 | 125 | 金海通 | 2023-10-19 四 | 82.57 | 83.42 | 85.85 | 91.75 | 81.90 | 2.91% | 10.66% | 15991 | 13970万 | 12.88 | 51.51 | 42.19 | 126 | 金海通 | 2023-10-18 三 | 85.00 | 85.19 | 83.42 | 85.99 | 83.40 | -2.08% | 2.87% | 4305 | 3632万 | 12.51 | 50.05 | 40.99 | 127 | 金海通 | 2023-10-17 二 | 84.60 | 84.60 | 85.19 | 85.55 | 84.09 | 0.70% | 2.74% | 4104 | 3482万 | 12.78 | 51.11 | 41.86 | 128 | 金海通 | 2023-10-16 一 | 86.85 | 86.85 | 84.60 | 87.68 | 84.34 | -2.59% | 3.24% | 4855 | 4133万 | 12.69 | 50.76 | 41.57 | 129 | 金海通 | 2023-10-13 五 | 87.00 | 87.92 | 86.85 | 87.48 | 86.26 | -1.22% | 3.58% | 5364 | 4653万 | 13.03 | 52.11 | 42.68 | 130 | 金海通 | 2023-10-12 四 | 86.65 | 87.09 | 87.92 | 88.49 | 85.36 | 0.95% | 5.51% | 8268 | 7168万 | 13.19 | 52.75 | 43.2 | 131 | 金海通 | 2023-10-11 三 | 84.82 | 84.86 | 87.09 | 87.29 | 84.00 | 2.63% | 5.93% | 8897 | 7659万 | 13.06 | 52.25 | 42.8 | 132 | 金海通 | 2023-10-10 二 | 84.21 | 83.85 | 84.86 | 85.90 | 84.11 | 1.20% | 4.62% | 6924 | 5899万 | 12.73 | 50.92 | 41.7 | 133 | 金海通 | 2023-10-09 一 | 84.12 | 84.90 | 83.85 | 85.39 | 83.20 | -1.24% | 4.09% | 6141 | 5165万 | 12.58 | 50.31 | 41.2 | 134 | 金海通 | 2023-09-28 四 | 83.80 | 83.26 | 84.90 | 86.55 | 82.63 | 1.97% | 6.64% | 9953 | 8409万 | 12.74 | 50.94 | 41.72 | 135 | 金海通 | 2023-09-27 三 | 83.03 | 83.03 | 83.26 | 84.62 | 82.70 | 0.28% | 3.47% | 5211 | 4359万 | 12.49 | 49.96 | 40.91 | 136 | 金海通 | 2023-09-26 二 | 84.32 | 84.48 | 83.03 | 84.58 | 83.01 | -1.72% | 4.01% | 6018 | 5023万 | 12.45 | 49.82 | 40.8 | 137 | 金海通 | 2023-09-25 一 | 86.37 | 86.50 | 84.48 | 86.40 | 84.23 | -2.34% | 4.03% | 6048 | 5129万 | 12.67 | 50.69 | 41.51 | 138 | 金海通 | 2023-09-22 五 | 85.05 | 84.95 | 86.50 | 86.75 | 84.14 | 1.82% | 4.48% | 6713 | 5762万 | 12.97 | 51.9 | 42.51 | 139 | 金海通 | 2023-09-21 四 | 85.19 | 85.56 | 84.95 | 85.88 | 84.07 | -0.71% | 3.64% | 5456 | 4635万 | 12.74 | 50.97 | 41.74 | 140 | 金海通 | 2023-09-20 三 | 87.56 | 87.56 | 85.56 | 88.90 | 85.51 | -2.28% | 3.50% | 5252 | 4546万 | 12.83 | 51.34 | 42.04 | 141 | 金海通 | 2023-09-19 二 | 90.02 | 90.02 | 87.56 | 90.42 | 86.99 | -2.73% | 4.10% | 6148 | 5422万 | 13.13 | 52.54 | 43.03 | 142 | 金海通 | 2023-09-18 一 | 90.67 | 90.71 | 90.02 | 91.30 | 89.37 | -0.76% | 2.61% | 3921 | 3542万 | 13.5 | 54.01 | 44.23 | 143 | 金海通 | 2023-09-15 五 | 91.92 | 91.39 | 90.71 | 93.30 | 89.51 | -0.74% | 4.87% | 7301 | 6660万 | 13.61 | 54.43 | 44.57 | 144 | 金海通 | 2023-09-14 四 | 94.80 | 93.58 | 91.39 | 94.85 | 90.39 | -2.34% | 3.98% | 5972 | 5497万 | 13.71 | 54.83 | 44.91 | 145 | 金海通 | 2023-09-13 三 | 95.30 | 95.63 | 93.58 | 95.60 | 92.63 | -2.14% | 3.73% | 5595 | 5237万 | 14.04 | 56.15 | 45.98 | 146 | 金海通 | 2023-09-12 二 | 97.32 | 97.30 | 95.63 | 97.79 | 95.40 | -1.72% | 4.46% | 6692 | 6426万 | 14.34 | 57.38 | 46.99 | 147 | 金海通 | 2023-09-11 一 | 96.20 | 96.45 | 97.30 | 99.30 | 95.22 | 0.88% | 6.01% | 9011 | 8765万 | 14.6 | 58.38 | 47.81 | 148 | 金海通 | 2023-09-08 五 | 95.91 | 97.20 | 96.45 | 99.81 | 95.88 | -0.77% | 7.21% | 10816 | 10584万 | 14.47 | 57.87 | 47.39 | 149 | 金海通 | 2023-09-07 四 | 100.07 | 101.96 | 97.20 | 100.41 | 96.77 | -4.67% | 9.47% | 14198 | 13940万 | 14.58 | 58.32 | 47.76 | 150 | 金海通 | 2023-09-06 三 | 99.46 | 98.29 | 101.96 | 103.00 | 98.72 | 3.73% | 11.09% | 16630 | 16789万 | 15.29 | 61.18 | 50.1 | 151 | 金海通 | 2023-09-05 二 | 98.03 | 98.59 | 98.29 | 100.05 | 96.75 | -0.30% | 7.68% | 11518 | 11309万 | 14.74 | 58.97 | 48.3 | 152 | 金海通 | 2023-09-04 一 | 95.50 | 95.32 | 98.59 | 98.59 | 95.32 | 3.43% | 7.39% | 11079 | 10766万 | 14.79 | 59.15 | 48.45 | 153 | 金海通 | 2023-09-01 五 | 93.80 | 94.40 | 95.32 | 97.88 | 93.80 | 0.97% | 7.94% | 11912 | 11463万 | 14.3 | 57.19 | 46.84 | 154 | 金海通 | 2023-08-31 四 | 92.04 | 93.03 | 94.40 | 94.79 | 92.04 | 1.47% | 6.57% | 9858 | 9255万 | 14.16 | 56.64 | 46.39 | 155 | 金海通 | 2023-08-30 三 | 91.70 | 89.90 | 93.03 | 95.38 | 91.50 | 3.48% | 9.63% | 14447 | 13476万 | 13.95 | 55.82 | 45.71 | 156 | 金海通 | 2023-08-29 二 | 84.00 | 85.78 | 89.90 | 90.40 | 82.00 | 4.80% | 8.72% | 13087 | 11489万 | 13.48 | 53.94 | 44.18 | 157 | 金海通 | 2023-08-28 一 | 90.90 | 85.50 | 85.78 | 90.90 | 85.30 | 0.33% | 5.47% | 8210 | 7173万 | 12.87 | 51.47 | 42.15 | 158 | 金海通 | 2023-08-25 五 | 88.96 | 89.85 | 85.50 | 88.99 | 85.13 | -4.84% | 5.18% | 7775 | 6728万 | 12.82 | 51.3 | 34.09 | 159 | 金海通 | 2023-08-23 三 | 90.51 | 91.29 | 87.77 | 90.70 | 87.65 | -3.86% | 3.86% | 5783 | 5161万 | 13.17 | 52.66 | 35 | 160 | 金海通 | 2023-08-22 二 | 90.58 | 90.44 | 91.29 | 92.20 | 87.63 | 0.94% | 6.88% | 10321 | 9278万 | 13.69 | 54.77 | 36.4 |
|
行情刷新 | 流通股东
|