| 股票名称 | 代码 603138 | 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 | 海量数据 | 2024-04-26 五 | 12.74 | 12.69 | 12.97 | 13.15 | 12.70 | 2.21% | 2.07% | 58100 | 7545万 | 36.48 | 38.19 | -65.5 | 2 | 海量数据 | 2024-04-25 四 | 12.67 | 12.67 | 12.69 | 12.87 | 12.45 | 0.16% | 1.29% | 36356 | 4627万 | 35.69 | 37.37 | -64.09 | 3 | 海量数据 | 2024-04-24 三 | 12.24 | 12.28 | 12.67 | 12.68 | 12.24 | 3.18% | 1.63% | 45897 | 5762万 | 35.63 | 37.31 | -63.99 | 4 | 海量数据 | 2024-04-23 二 | 12.05 | 12.18 | 12.28 | 12.37 | 12.02 | 0.82% | 1.01% | 28426 | 3487万 | 34.54 | 36.16 | -62.02 | 5 | 海量数据 | 2024-04-22 一 | 12.18 | 12.36 | 12.18 | 12.37 | 11.77 | -1.46% | 1.34% | 37814 | 4574万 | 34.26 | 35.86 | -61.51 | 6 | 海量数据 | 2024-04-19 五 | 12.17 | 12.07 | 12.36 | 12.66 | 12.09 | 2.40% | 2.33% | 65435 | 8127万 | 34.76 | 36.39 | -62.42 | 7 | 海量数据 | 2024-04-18 四 | 12.10 | 11.99 | 12.07 | 12.35 | 11.65 | 0.67% | 1.69% | 47426 | 5715万 | 33.95 | 35.54 | -39.32 | 8 | 海量数据 | 2024-04-17 三 | 11.44 | 11.29 | 11.99 | 12.11 | 11.44 | 6.20% | 1.85% | 52046 | 6196万 | 33.72 | 35.3 | -39.06 | 9 | 海量数据 | 2024-04-16 二 | 12.46 | 12.20 | 11.29 | 12.46 | 11.26 | -7.46% | 2.49% | 70138 | 8074万 | 31.75 | 33.24 | -36.78 | 10 | 海量数据 | 2024-04-15 一 | 12.72 | 12.86 | 12.20 | 12.78 | 11.90 | -5.13% | 2.43% | 68475 | 8407万 | 34.31 | 35.92 | -39.75 | 11 | 海量数据 | 2024-04-12 五 | 13.02 | 12.90 | 12.86 | 13.20 | 12.80 | -0.31% | 1.18% | 33325 | 4339万 | 36.17 | 37.87 | -41.9 | 12 | 海量数据 | 2024-04-11 四 | 12.96 | 12.95 | 12.90 | 13.20 | 12.85 | -0.39% | 1.25% | 35084 | 4574万 | 36.28 | 37.98 | -42.03 | 13 | 海量数据 | 2024-04-10 三 | 13.48 | 13.36 | 12.95 | 13.48 | 12.79 | -3.07% | 1.50% | 42068 | 5468万 | 36.42 | 38.13 | -42.19 | 14 | 海量数据 | 2024-04-09 二 | 13.35 | 13.19 | 13.36 | 13.55 | 13.16 | 1.29% | 1.35% | 37852 | 5044万 | 37.58 | 39.34 | -43.53 | 15 | 海量数据 | 2024-04-08 一 | 13.60 | 13.65 | 13.19 | 13.61 | 13.18 | -3.37% | 1.60% | 44973 | 5990万 | 37.1 | 38.84 | -42.97 | 16 | 海量数据 | 2024-04-03 三 | 14.23 | 14.23 | 13.65 | 14.23 | 13.53 | -4.08% | 2.30% | 64583 | 8859万 | 38.39 | 40.19 | -44.47 | 17 | 海量数据 | 2024-04-02 二 | 14.76 | 14.75 | 14.23 | 14.87 | 14.19 | -3.53% | 2.07% | 58269 | 8353万 | 40.02 | 41.9 | -46.36 | 18 | 海量数据 | 2024-04-01 一 | 14.52 | 14.43 | 14.75 | 14.89 | 14.43 | 2.22% | 2.26% | 63675 | 9315万 | 41.48 | 43.43 | -48.06 | 19 | 海量数据 | 2024-03-29 五 | 14.75 | 14.88 | 14.43 | 14.87 | 14.32 | -3.02% | 2.33% | 65413 | 9506万 | 40.58 | 42.49 | -47.01 | 20 | 海量数据 | 2024-03-28 四 | 14.50 | 14.51 | 14.88 | 14.98 | 14.40 | 2.55% | 3.19% | 89681 | 13218万 | 41.85 | 43.81 | -48.48 | 21 | 海量数据 | 2024-03-27 三 | 15.58 | 15.61 | 14.51 | 15.58 | 14.50 | -7.05% | 4.25% | 119493 | 17745万 | 40.81 | 42.72 | -47.27 | 22 | 海量数据 | 2024-03-26 二 | 15.59 | 15.85 | 15.61 | 16.15 | 15.35 | -1.51% | 4.55% | 127893 | 20171万 | 43.9 | 45.96 | -50.86 | 23 | 海量数据 | 2024-03-25 一 | 15.51 | 15.79 | 15.85 | 16.26 | 15.18 | 0.38% | 6.78% | 190637 | 30243万 | 44.58 | 46.67 | -51.64 | 24 | 海量数据 | 2024-03-22 五 | 15.10 | 15.34 | 15.79 | 16.40 | 14.83 | 2.93% | 6.68% | 187975 | 29301万 | 44.41 | 46.49 | -51.44 | 25 | 海量数据 | 2024-03-21 四 | 15.15 | 15.12 | 15.34 | 15.54 | 14.92 | 1.46% | 4.89% | 137473 | 20947万 | 43.14 | 45.17 | -49.98 | 26 | 海量数据 | 2024-03-20 三 | 15.03 | 15.00 | 15.12 | 15.15 | 14.90 | 0.80% | 3.61% | 101543 | 15243万 | 42.53 | 44.52 | -49.26 | 27 | 海量数据 | 2024-03-19 二 | 15.12 | 14.87 | 15.00 | 15.60 | 14.94 | 0.87% | 6.34% | 178402 | 27202万 | 42.19 | 44.17 | -48.87 | 28 | 海量数据 | 2024-03-18 一 | 14.52 | 14.56 | 14.87 | 14.89 | 14.35 | 2.13% | 4.42% | 124448 | 18285万 | 41.82 | 43.78 | -48.45 | 29 | 海量数据 | 2024-03-15 五 | 14.75 | 14.83 | 14.56 | 14.75 | 14.30 | -1.82% | 4.16% | 116973 | 16934万 | 40.95 | 42.87 | -47.44 | 30 | 海量数据 | 2024-03-14 四 | 15.00 | 15.47 | 14.83 | 15.27 | 14.40 | -4.14% | 8.98% | 252697 | 37547万 | 41.71 | 43.67 | -48.32 | 31 | 海量数据 | 2024-03-08 五 | 13.00 | 13.00 | 13.22 | 13.24 | 12.82 | 1.69% | 1.85% | 52008 | 6792万 | 37.18 | 38.93 | -43.07 | 32 | 海量数据 | 2024-03-07 四 | 13.40 | 13.30 | 13.00 | 13.51 | 12.95 | -2.26% | 1.90% | 53377 | 7057万 | 36.56 | 38.28 | -42.35 | 33 | 海量数据 | 2024-03-06 三 | 13.21 | 13.18 | 13.30 | 13.53 | 13.11 | 0.91% | 2.01% | 56595 | 7527万 | 37.41 | 39.16 | -43.33 | 34 | 海量数据 | 2024-03-05 二 | 13.40 | 13.51 | 13.18 | 13.44 | 13.02 | -2.44% | 2.40% | 67418 | 8932万 | 37.07 | 38.81 | -42.94 | 35 | 海量数据 | 2024-03-04 一 | 13.75 | 13.57 | 13.51 | 13.76 | 13.21 | -0.44% | 2.63% | 74058 | 9959万 | 38 | 39.78 | -44.02 | 36 | 海量数据 | 2024-03-01 五 | 13.13 | 13.04 | 13.57 | 13.57 | 13.00 | 4.06% | 3.26% | 91643 | 12202万 | 38.17 | 39.96 | -44.21 | 37 | 海量数据 | 2024-02-29 四 | 12.20 | 12.47 | 13.04 | 13.05 | 12.04 | 4.57% | 2.97% | 83577 | 10705万 | 36.68 | 38.4 | -42.48 | 38 | 海量数据 | 2024-02-28 三 | 13.89 | 13.85 | 12.47 | 14.10 | 12.47 | -9.96% | 5.28% | 148455 | 19846万 | 35.07 | 36.72 | -40.63 | 39 | 海量数据 | 2024-02-27 二 | 12.94 | 13.07 | 13.85 | 13.85 | 12.83 | 5.97% | 3.32% | 93360 | 12500万 | 38.95 | 40.78 | -45.12 | 40 | 海量数据 | 2024-02-26 一 | 13.00 | 12.95 | 13.07 | 13.38 | 12.71 | 0.93% | 3.54% | 99623 | 12976万 | 36.76 | 38.48 | -42.58 | 41 | 海量数据 | 2024-02-23 五 | 12.57 | 12.28 | 12.95 | 13.00 | 12.20 | 5.46% | 3.59% | 100911 | 12750万 | 36.42 | 38.13 | -42.19 | 42 | 海量数据 | 2024-02-22 四 | 11.73 | 11.63 | 12.28 | 12.28 | 11.73 | 5.59% | 3.22% | 90584 | 10951万 | 34.54 | 36.16 | -40.01 | 43 | 海量数据 | 2024-02-21 三 | 11.21 | 11.52 | 11.63 | 12.00 | 11.19 | 0.95% | 2.87% | 80834 | 9468万 | 32.71 | 34.24 | -37.89 | 44 | 海量数据 | 2024-02-20 二 | 11.34 | 11.34 | 11.52 | 11.71 | 11.01 | 1.59% | 2.98% | 83816 | 9580万 | 32.4 | 33.92 | -37.53 | 45 | 海量数据 | 2024-02-19 一 | 10.63 | 10.41 | 11.34 | 11.43 | 10.63 | 8.93% | 3.61% | 101578 | 11331万 | 31.89 | 33.39 | -36.95 | 46 | 海量数据 | 2024-02-08 四 | 9.66 | 9.46 | 10.41 | 10.41 | 9.46 | 10.04% | 3.59% | 100899 | 10101万 | 29.28 | 30.65 | -33.92 | 47 | 海量数据 | 2024-02-07 三 | 10.04 | 10.04 | 9.46 | 10.05 | 9.20 | -5.78% | 4.17% | 117414 | 11383万 | 26.61 | 27.86 | -30.82 | 48 | 海量数据 | 2024-02-06 二 | 9.08 | 10.04 | 10.04 | 10.44 | 9.04 | 0.00% | 3.80% | 106753 | 10214万 | 28.24 | 29.56 | -32.71 | 49 | 海量数据 | 2024-02-05 一 | 10.90 | 11.16 | 10.04 | 10.97 | 10.04 | -10.04% | 2.86% | 80451 | 8193万 | 28.24 | 29.56 | -31.45 | 50 | 海量数据 | 2024-02-02 五 | 11.99 | 11.88 | 11.16 | 12.22 | 10.72 | -6.06% | 2.42% | 68061 | 7737万 | 31.39 | 31.6 | -34.96 | 51 | 海量数据 | 2024-02-01 四 | 11.89 | 11.92 | 11.88 | 12.14 | 11.51 | -0.34% | 1.85% | 51963 | 6167万 | 33.41 | 33.64 | -37.22 | 52 | 海量数据 | 2024-01-31 三 | 12.77 | 12.80 | 11.92 | 12.80 | 11.89 | -6.88% | 1.92% | 54105 | 6639万 | 33.53 | 33.75 | -37.34 | 53 | 海量数据 | 2024-01-30 二 | 13.24 | 13.25 | 12.80 | 13.33 | 12.77 | -3.40% | 1.47% | 41321 | 5383万 | 36 | 36.24 | -40.1 | 54 | 海量数据 | 2024-01-29 一 | 13.82 | 13.83 | 13.25 | 13.96 | 13.20 | -4.19% | 1.77% | 49865 | 6709万 | 37.27 | 37.51 | -41.51 | 55 | 海量数据 | 2024-01-26 五 | 13.86 | 13.90 | 13.83 | 14.11 | 13.76 | -0.50% | 1.67% | 47028 | 6552万 | 38.9 | 39.16 | -43.33 | 56 | 海量数据 | 2024-01-25 四 | 13.25 | 13.25 | 13.90 | 13.92 | 13.02 | 4.91% | 2.18% | 61263 | 8334万 | 39.09 | 39.35 | -43.54 | 57 | 海量数据 | 2024-01-24 三 | 13.18 | 13.09 | 13.25 | 13.33 | 12.74 | 1.22% | 1.78% | 50125 | 6569万 | 37.27 | 37.51 | -41.51 | 58 | 海量数据 | 2024-01-23 二 | 12.87 | 12.85 | 13.09 | 13.21 | 12.68 | 1.87% | 1.99% | 55838 | 7258万 | 36.82 | 37.06 | -41.01 | 59 | 海量数据 | 2024-01-22 一 | 14.04 | 13.84 | 12.85 | 14.04 | 12.77 | -7.15% | 2.02% | 56732 | 7556万 | 36.14 | 36.38 | -40.26 | 60 | 海量数据 | 2024-01-19 五 | 14.12 | 14.07 | 13.84 | 14.14 | 13.84 | -1.63% | 1.24% | 34889 | 4874万 | 38.93 | 39.18 | -43.36 | 61 | 海量数据 | 2024-01-18 四 | 14.01 | 14.13 | 14.07 | 14.29 | 13.61 | -0.42% | 2.01% | 56427 | 7823万 | 39.57 | 39.84 | -44.08 | 62 | 海量数据 | 2024-01-17 三 | 14.50 | 14.52 | 14.13 | 14.54 | 14.13 | -2.69% | 1.21% | 33952 | 4864万 | 39.74 | 40.01 | -44.27 | 63 | 海量数据 | 2024-01-16 二 | 14.68 | 14.73 | 14.52 | 14.68 | 14.22 | -1.43% | 1.80% | 50491 | 7261万 | 40.84 | 41.11 | -45.49 | 64 | 海量数据 | 2024-01-15 一 | 15.06 | 15.05 | 14.73 | 15.06 | 14.59 | -2.13% | 2.10% | 58935 | 8672万 | 41.43 | 41.7 | -46.14 | 65 | 海量数据 | 2024-01-12 五 | 15.50 | 15.46 | 15.05 | 15.60 | 15.05 | -2.65% | 2.07% | 58343 | 8883万 | 42.33 | 42.61 | -47.15 | 66 | 海量数据 | 2024-01-11 四 | 14.75 | 14.80 | 15.46 | 15.55 | 14.75 | 4.46% | 3.33% | 93716 | 14339万 | 43.48 | 43.77 | -48.43 | 67 | 海量数据 | 2024-01-10 三 | 15.64 | 15.70 | 14.80 | 15.69 | 14.79 | -5.73% | 3.29% | 92622 | 13918万 | 41.63 | 41.9 | -46.36 | 68 | 海量数据 | 2024-01-09 二 | 16.20 | 16.14 | 15.70 | 16.31 | 15.50 | -2.73% | 2.69% | 75570 | 11974万 | 44.16 | 44.45 | -49.18 | 69 | 海量数据 | 2024-01-08 一 | 16.40 | 16.62 | 16.14 | 16.59 | 16.13 | -2.89% | 1.44% | 40384 | 6574万 | 45.39 | 45.7 | -50.56 | 70 | 海量数据 | 2024-01-05 五 | 17.27 | 17.01 | 16.62 | 17.28 | 16.51 | -2.29% | 1.62% | 45449 | 7664万 | 46.74 | 47.06 | -52.07 | 71 | 海量数据 | 2024-01-04 四 | 17.09 | 17.11 | 17.01 | 17.19 | 16.88 | -0.58% | 1.27% | 35736 | 6085万 | 47.84 | 48.16 | -53.29 | 72 | 海量数据 | 2024-01-03 三 | 17.20 | 17.30 | 17.11 | 17.22 | 16.76 | -1.10% | 2.49% | 69935 | 11879万 | 48.12 | 48.44 | -53.6 | 73 | 海量数据 | 2024-01-02 二 | 17.84 | 17.80 | 17.30 | 17.94 | 17.30 | -2.81% | 3.05% | 85888 | 14964万 | 48.66 | 48.98 | -54.2 | 74 | 海量数据 | 2023-12-29 五 | 17.80 | 17.76 | 17.80 | 17.95 | 17.60 | 0.23% | 3.31% | 93175 | 16580万 | 50.06 | 50.4 | -55.77 | 75 | 海量数据 | 2023-12-28 四 | 17.80 | 18.20 | 17.76 | 18.03 | 17.34 | -2.42% | 6.31% | 177373 | 31463万 | 49.95 | 50.29 | -55.64 | 76 | 海量数据 | 2023-12-27 三 | 17.63 | 17.42 | 18.20 | 19.16 | 17.63 | 4.48% | 7.93% | 223071 | 41489万 | 51.19 | 51.53 | -57.02 | 77 | 海量数据 | 2023-12-26 二 | 17.68 | 17.68 | 17.42 | 17.81 | 17.27 | -1.47% | 1.31% | 36770 | 6403万 | 48.99 | 49.32 | -54.58 | 78 | 海量数据 | 2023-12-25 一 | 18.08 | 18.04 | 17.68 | 18.29 | 17.55 | -2.00% | 1.82% | 51284 | 9084万 | 49.73 | 50.06 | -55.39 | 79 | 海量数据 | 2023-12-22 五 | 18.15 | 18.18 | 18.04 | 18.50 | 17.91 | -0.77% | 1.65% | 46288 | 8418万 | 50.74 | 51.08 | -56.52 | 80 | 海量数据 | 2023-12-21 四 | 17.82 | 17.93 | 18.18 | 18.29 | 17.65 | 1.39% | 1.95% | 54705 | 9840万 | 51.13 | 51.48 | -56.96 | 81 | 海量数据 | 2023-12-20 三 | 18.71 | 18.82 | 17.93 | 18.86 | 17.90 | -4.73% | 2.58% | 72560 | 13211万 | 50.43 | 50.77 | -56.17 | 82 | 海量数据 | 2023-12-19 二 | 18.58 | 18.73 | 18.82 | 19.14 | 18.50 | 0.48% | 2.04% | 57251 | 10777万 | 52.93 | 53.29 | -58.96 | 83 | 海量数据 | 2023-12-18 一 | 18.66 | 18.78 | 18.73 | 19.19 | 18.66 | -0.27% | 1.79% | 50319 | 9487万 | 52.68 | 53.03 | -58.68 | 84 | 海量数据 | 2023-12-15 五 | 18.95 | 19.01 | 18.78 | 19.20 | 18.66 | -1.21% | 2.17% | 61054 | 11485万 | 52.82 | 53.17 | -58.84 | 85 | 海量数据 | 2023-12-14 四 | 19.80 | 19.73 | 19.01 | 19.95 | 18.98 | -3.65% | 3.98% | 111832 | 21653万 | 53.47 | 53.83 | -59.56 | 86 | 海量数据 | 2023-12-13 三 | 19.47 | 19.58 | 19.73 | 20.77 | 19.39 | 0.77% | 7.25% | 203818 | 41225万 | 55.49 | 55.86 | -61.81 | 87 | 海量数据 | 2023-12-12 二 | 19.26 | 19.23 | 19.58 | 19.66 | 19.10 | 1.82% | 3.68% | 103509 | 20041万 | 55.07 | 55.44 | -61.34 | 88 | 海量数据 | 2023-12-11 一 | 18.80 | 19.10 | 19.23 | 19.37 | 18.53 | 0.68% | 2.76% | 77703 | 14711万 | 54.08 | 54.45 | -60.25 | 89 | 海量数据 | 2023-12-08 五 | 19.30 | 19.30 | 19.10 | 19.88 | 18.88 | -1.04% | 4.55% | 127900 | 24668万 | 53.72 | 54.08 | -59.84 | 90 | 海量数据 | 2023-12-07 四 | 18.80 | 18.20 | 19.30 | 20.00 | 18.62 | 6.04% | 6.98% | 196193 | 37691万 | 54.28 | 54.65 | -60.46 | 91 | 海量数据 | 2023-12-06 三 | 17.70 | 17.82 | 18.20 | 18.70 | 17.52 | 2.13% | 2.73% | 76649 | 13800万 | 51.19 | 51.53 | -57.02 | 92 | 海量数据 | 2023-12-05 二 | 18.33 | 18.49 | 17.82 | 18.81 | 17.79 | -3.62% | 2.22% | 62333 | 11297万 | 50.12 | 50.46 | -55.83 | 93 | 海量数据 | 2023-12-04 一 | 18.18 | 18.22 | 18.49 | 18.80 | 18.16 | 1.48% | 2.98% | 83813 | 15511万 | 52 | 52.35 | -57.93 | 94 | 海量数据 | 2023-12-01 五 | 17.50 | 17.15 | 18.22 | 18.40 | 17.17 | 6.24% | 3.99% | 112257 | 20137万 | 51.24 | 51.59 | -57.08 | 95 | 海量数据 | 2023-11-30 四 | 17.36 | 17.40 | 17.15 | 17.43 | 17.00 | -1.44% | 1.24% | 34780 | 5971万 | 48.23 | 48.56 | -53.73 | 96 | 海量数据 | 2023-11-29 三 | 17.60 | 17.67 | 17.40 | 17.68 | 17.40 | -1.53% | 1.35% | 37856 | 6624万 | 48.94 | 49.27 | -54.51 | 97 | 海量数据 | 2023-11-28 二 | 17.83 | 17.84 | 17.67 | 17.92 | 17.50 | -0.95% | 1.65% | 46418 | 8194万 | 49.7 | 50.03 | -55.36 | 98 | 海量数据 | 2023-11-24 五 | 18.35 | 18.16 | 17.47 | 18.40 | 17.40 | -3.80% | 1.95% | 54744 | 9705万 | 49.13 | 49.47 | -54.73 | 99 | 海量数据 | 2023-11-23 四 | 18.02 | 18.01 | 18.16 | 18.29 | 17.81 | 0.83% | 1.27% | 35726 | 6458万 | 51.08 | 51.42 | -56.89 | 100 | 海量数据 | 2023-11-22 三 | 18.22 | 18.23 | 18.01 | 18.50 | 18.01 | -1.21% | 1.24% | 34878 | 6356万 | 50.65 | 50.99 | -56.42 | 101 | 海量数据 | 2023-11-21 二 | 18.66 | 18.66 | 18.23 | 18.72 | 18.11 | -2.30% | 1.67% | 47045 | 8638万 | 51.27 | 51.62 | -57.11 | 102 | 海量数据 | 2023-11-20 一 | 18.63 | 18.64 | 18.66 | 18.86 | 18.59 | 0.11% | 1.43% | 40326 | 7535万 | 52.48 | 52.83 | -58.46 | 103 | 海量数据 | 2023-11-17 五 | 18.52 | 18.62 | 18.64 | 18.76 | 18.46 | 0.11% | 1.34% | 37776 | 7027万 | 52.43 | 52.78 | -58.4 | 104 | 海量数据 | 2023-11-16 四 | 18.90 | 18.99 | 18.62 | 19.03 | 18.60 | -1.95% | 1.76% | 49545 | 9295万 | 52.37 | 52.72 | -58.33 | 105 | 海量数据 | 2023-11-15 三 | 19.05 | 18.77 | 18.99 | 19.29 | 18.77 | 1.17% | 3.03% | 85212 | 16210万 | 53.41 | 53.77 | -59.49 | 106 | 海量数据 | 2023-11-14 二 | 18.60 | 18.49 | 18.77 | 18.89 | 18.43 | 1.51% | 1.88% | 52881 | 9882万 | 52.79 | 53.15 | -58.8 | 107 | 海量数据 | 2023-11-13 一 | 18.04 | 17.95 | 18.49 | 18.56 | 18.04 | 3.01% | 2.08% | 58460 | 10775万 | 52 | 52.35 | -57.93 | 108 | 海量数据 | 2023-11-10 五 | 18.09 | 18.25 | 17.95 | 18.22 | 17.87 | -1.64% | 1.25% | 35199 | 6336万 | 50.48 | 50.82 | -56.24 | 109 | 海量数据 | 2023-11-09 四 | 18.10 | 18.20 | 18.25 | 18.65 | 18.03 | 0.27% | 2.42% | 67987 | 12450万 | 51.33 | 51.67 | -57.18 | 110 | 海量数据 | 2023-11-08 三 | 17.99 | 17.65 | 18.20 | 18.49 | 17.75 | 3.12% | 3.78% | 106217 | 19273万 | 51.19 | 51.53 | -57.02 | 111 | 海量数据 | 2023-11-07 二 | 17.41 | 17.40 | 17.65 | 17.67 | 17.18 | 1.44% | 2.22% | 62478 | 10885万 | 49.64 | 49.97 | -55.3 | 112 | 海量数据 | 2023-11-06 一 | 16.85 | 16.82 | 17.40 | 17.49 | 16.82 | 3.45% | 2.13% | 59836 | 10282万 | 48.94 | 49.27 | -54.51 | 113 | 海量数据 | 2023-11-03 五 | 16.56 | 16.56 | 16.82 | 16.88 | 16.52 | 1.57% | 1.36% | 38122 | 6389万 | 47.31 | 47.62 | -52.7 | 114 | 海量数据 | 2023-11-02 四 | 16.68 | 16.65 | 16.56 | 16.94 | 16.54 | -0.54% | 1.16% | 32584 | 5445万 | 46.58 | 46.89 | -51.88 | 115 | 海量数据 | 2023-11-01 三 | 16.86 | 16.82 | 16.65 | 16.93 | 16.60 | -1.01% | 1.21% | 33921 | 5673万 | 46.83 | 47.14 | -52.16 | 116 | 海量数据 | 2023-10-31 二 | 17.07 | 17.03 | 16.82 | 17.15 | 16.61 | -1.23% | 1.52% | 42885 | 7212万 | 47.31 | 47.62 | -52.7 | 117 | 海量数据 | 2023-10-30 一 | 16.72 | 16.81 | 17.03 | 17.05 | 16.67 | 1.31% | 1.73% | 48590 | 8215万 | 47.9 | 48.22 | -53.35 | 118 | 海量数据 | 2023-10-27 五 | 16.86 | 16.99 | 16.81 | 16.92 | 16.58 | -1.06% | 1.72% | 48316 | 8090万 | 47.28 | 47.6 | -52.66 | 119 | 海量数据 | 2023-10-26 四 | 16.60 | 16.77 | 16.99 | 17.18 | 16.52 | 1.31% | 2.12% | 59721 | 10077万 | 47.78 | 48.11 | -53.23 | 120 | 海量数据 | 2023-10-25 三 | 15.90 | 15.89 | 16.77 | 16.96 | 15.90 | 5.54% | 3.26% | 91723 | 15229万 | 47.17 | 47.48 | -52.54 | 121 | 海量数据 | 2023-10-24 二 | 15.82 | 15.73 | 15.89 | 16.35 | 15.68 | 1.02% | 2.06% | 57804 | 9224万 | 44.69 | 44.99 | -49.78 | 122 | 海量数据 | 2023-10-23 一 | 16.70 | 16.88 | 15.73 | 16.70 | 15.58 | -6.81% | 2.62% | 73795 | 11841万 | 44.24 | 44.54 | -49.28 | 123 | 海量数据 | 2023-10-20 五 | 17.58 | 17.76 | 16.88 | 17.75 | 16.88 | -4.95% | 2.65% | 74646 | 12762万 | 47.48 | 47.79 | -56.8 | 124 | 海量数据 | 2023-10-19 四 | 18.02 | 18.03 | 17.76 | 18.30 | 17.60 | -1.50% | 2.31% | 64907 | 11643万 | 49.95 | 50.29 | -59.76 | 125 | 海量数据 | 2023-10-18 三 | 19.32 | 19.24 | 18.03 | 19.32 | 17.58 | -6.29% | 4.58% | 128757 | 23218万 | 50.71 | 51.05 | -60.67 | 126 | 海量数据 | 2023-10-17 二 | 19.25 | 19.55 | 19.24 | 19.52 | 18.95 | -1.59% | 2.04% | 57342 | 11003万 | 54.11 | 54.48 | -64.74 | 127 | 海量数据 | 2023-10-16 一 | 18.78 | 18.98 | 19.55 | 19.85 | 18.72 | 3.00% | 3.47% | 97595 | 18931万 | 54.99 | 55.35 | -65.79 | 128 | 海量数据 | 2023-10-13 五 | 19.30 | 19.47 | 18.98 | 19.38 | 18.83 | -2.52% | 2.08% | 58580 | 11153万 | 53.38 | 53.74 | -63.87 | 129 | 海量数据 | 2023-10-12 四 | 19.49 | 19.40 | 19.47 | 19.60 | 19.25 | 0.36% | 1.82% | 51143 | 9921万 | 54.76 | 55.13 | -65.52 | 130 | 海量数据 | 2023-10-11 三 | 19.67 | 19.68 | 19.40 | 19.67 | 19.26 | -1.42% | 2.19% | 61605 | 11969万 | 54.56 | 54.93 | -65.28 | 131 | 海量数据 | 2023-10-10 二 | 19.38 | 19.33 | 19.68 | 19.88 | 19.27 | 1.81% | 3.37% | 94787 | 18575万 | 55.35 | 55.72 | -66.22 | 132 | 海量数据 | 2023-10-09 一 | 18.83 | 18.90 | 19.33 | 19.95 | 18.72 | 2.28% | 2.83% | 79521 | 15427万 | 54.37 | 54.73 | -65.04 | 133 | 海量数据 | 2023-09-28 四 | 18.75 | 18.72 | 18.90 | 18.92 | 18.44 | 0.96% | 1.88% | 52836 | 9871万 | 53.16 | 53.51 | -63.6 | 134 | 海量数据 | 2023-09-27 三 | 18.83 | 18.90 | 18.72 | 19.08 | 18.72 | -0.95% | 1.61% | 45402 | 8558万 | 52.65 | 53 | -62.99 | 135 | 海量数据 | 2023-09-26 二 | 19.03 | 19.13 | 18.90 | 19.21 | 18.81 | -1.20% | 1.43% | 40333 | 7665万 | 53.16 | 53.51 | -63.6 | 136 | 海量数据 | 2023-09-25 一 | 19.07 | 19.20 | 19.13 | 19.28 | 18.90 | -0.36% | 1.59% | 44719 | 8536万 | 53.8 | 54.17 | -64.37 | 137 | 海量数据 | 2023-09-22 五 | 18.90 | 18.98 | 19.20 | 19.29 | 18.75 | 1.16% | 2.58% | 72495 | 13865万 | 54 | 54.36 | -64.61 | 138 | 海量数据 | 2023-09-21 四 | 18.70 | 19.07 | 18.98 | 19.10 | 18.36 | -0.47% | 1.53% | 42925 | 8082万 | 53.38 | 53.74 | -63.87 | 139 | 海量数据 | 2023-09-20 三 | 18.72 | 18.80 | 19.07 | 19.30 | 18.72 | 1.44% | 2.03% | 57059 | 10866万 | 53.63 | 54 | -64.17 | 140 | 海量数据 | 2023-09-19 二 | 19.07 | 19.07 | 18.80 | 19.16 | 18.79 | -1.42% | 1.75% | 49307 | 9319万 | 52.88 | 53.23 | -63.26 | 141 | 海量数据 | 2023-09-18 一 | 19.24 | 19.24 | 19.07 | 19.33 | 18.95 | -0.88% | 1.45% | 40802 | 7793万 | 53.63 | 54 | -64.17 | 142 | 海量数据 | 2023-09-15 五 | 19.70 | 19.70 | 19.24 | 19.70 | 19.11 | -2.34% | 2.03% | 57192 | 11053万 | 54.11 | 54.48 | -64.74 | 143 | 海量数据 | 2023-09-14 四 | 19.88 | 19.88 | 19.70 | 20.10 | 19.63 | -0.91% | 1.73% | 48520 | 9634万 | 55.41 | 55.78 | -66.29 | 144 | 海量数据 | 2023-09-13 三 | 20.88 | 20.90 | 19.88 | 20.88 | 19.64 | -4.88% | 4.25% | 119453 | 24043万 | 55.91 | 56.29 | -66.9 | 145 | 海量数据 | 2023-09-12 二 | 20.85 | 21.06 | 20.90 | 21.20 | 20.71 | -0.76% | 2.77% | 77954 | 16323万 | 58.78 | 59.18 | -70.33 | 146 | 海量数据 | 2023-09-11 一 | 20.92 | 21.10 | 21.06 | 21.35 | 20.68 | -0.19% | 4.04% | 113563 | 23859万 | 59.23 | 59.63 | -70.87 | 147 | 海量数据 | 2023-09-08 五 | 20.65 | 20.95 | 21.10 | 21.50 | 20.21 | 0.72% | 4.75% | 133620 | 27858万 | 59.34 | 59.74 | -71 | 148 | 海量数据 | 2023-09-07 四 | 20.54 | 20.78 | 20.95 | 21.24 | 20.38 | 0.82% | 6.25% | 175786 | 36868万 | 58.92 | 59.32 | -70.5 | 149 | 海量数据 | 2023-09-06 三 | 20.69 | 21.34 | 20.78 | 20.87 | 20.39 | -2.62% | 8.10% | 227687 | 46960万 | 58.44 | 58.84 | -69.92 | 150 | 海量数据 | 2023-09-05 二 | 19.50 | 19.50 | 21.34 | 21.45 | 19.35 | 9.44% | 11.39% | 320409 | 67712万 | 60.02 | 60.42 | -71.81 | 151 | 海量数据 | 2023-09-04 一 | 19.58 | 19.58 | 19.50 | 19.62 | 19.10 | -0.41% | 2.48% | 69621 | 13434万 | 54.84 | 55.21 | -65.62 | 152 | 海量数据 | 2023-09-01 五 | 19.91 | 19.92 | 19.58 | 20.05 | 19.44 | -1.71% | 1.49% | 41860 | 8216万 | 55.07 | 55.44 | -65.89 | 153 | 海量数据 | 2023-08-31 四 | 19.83 | 20.16 | 19.92 | 20.11 | 19.56 | -1.19% | 2.51% | 70530 | 13998万 | 56.03 | 56.4 | -67.03 | 154 | 海量数据 | 2023-08-30 三 | 19.00 | 19.00 | 20.16 | 20.66 | 18.88 | 6.11% | 4.95% | 139243 | 27709万 | 56.7 | 57.08 | -67.84 | 155 | 海量数据 | 2023-08-29 二 | 18.28 | 18.40 | 19.00 | 19.18 | 18.08 | 3.26% | 2.95% | 83071 | 15678万 | 53.44 | 53.8 | -63.93 | 156 | 海量数据 | 2023-08-28 一 | 19.77 | 18.65 | 18.40 | 19.80 | 18.22 | -1.34% | 2.85% | 80155 | 15166万 | 51.75 | 52.1 | -61.92 | 157 | 海量数据 | 2023-08-25 五 | 20.38 | 20.72 | 18.65 | 20.38 | 18.65 | -9.99% | 5.21% | 146446 | 28090万 | 52.45 | 52.81 | -62.76 | 158 | 海量数据 | 2023-08-23 三 | 21.60 | 21.62 | 21.13 | 21.85 | 21.05 | -2.27% | 3.99% | 112246 | 23979万 | 59.43 | 59.83 | -71.1 | 159 | 海量数据 | 2023-08-22 二 | 20.88 | 20.35 | 21.62 | 21.65 | 20.42 | 6.24% | 5.87% | 165052 | 34900万 | 60.81 | 61.22 | -72.75 |
|
行情刷新 | 流通股东
|