| 股票名称 | 代码 603176 | 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 | 汇通集团 | 2024-05-06 一 | 4.60 | 4.51 | 4.73 | 4.74 | 4.56 | 4.88% | 2.28% | 34173 | 1597万 | 7.1 | 22.07 | 53.03 | 2 | 汇通集团 | 2024-04-30 二 | 4.62 | 4.62 | 4.51 | 4.67 | 4.47 | -2.38% | 2.29% | 34357 | 1557万 | 6.77 | 21.05 | 50.56 | 3 | 汇通集团 | 2024-04-29 一 | 4.40 | 4.42 | 4.62 | 4.66 | 4.33 | 4.52% | 2.60% | 38987 | 1777万 | 6.93 | 21.56 | 51.79 | 4 | 汇通集团 | 2024-04-26 五 | 4.43 | 4.44 | 4.42 | 4.45 | 4.34 | -0.45% | 1.81% | 27091 | 1190万 | 6.63 | 20.63 | 43.25 | 5 | 汇通集团 | 2024-04-25 四 | 4.38 | 4.38 | 4.44 | 4.44 | 4.34 | 1.37% | 1.67% | 25064 | 1107万 | 6.66 | 20.72 | 43.44 | 6 | 汇通集团 | 2024-04-24 三 | 4.31 | 4.31 | 4.38 | 4.42 | 4.24 | 1.62% | 1.52% | 22789 | 994万 | 6.57 | 20.44 | 42.86 | 7 | 汇通集团 | 2024-04-23 二 | 4.09 | 4.09 | 4.31 | 4.32 | 4.08 | 5.38% | 2.29% | 34285 | 1455万 | 6.47 | 20.11 | 42.17 | 8 | 汇通集团 | 2024-04-22 一 | 4.25 | 4.18 | 4.09 | 4.25 | 3.99 | -2.15% | 2.27% | 34118 | 1394万 | 6.14 | 19.09 | 40.02 | 9 | 汇通集团 | 2024-04-19 五 | 4.24 | 4.28 | 4.18 | 4.33 | 4.17 | -2.34% | 2.86% | 42847 | 1807万 | 6.27 | 19.51 | 40.9 | 10 | 汇通集团 | 2024-04-18 四 | 4.44 | 4.27 | 4.28 | 4.52 | 4.25 | 0.23% | 4.26% | 63855 | 2784万 | 6.42 | 19.97 | 41.88 | 11 | 汇通集团 | 2024-04-17 三 | 3.88 | 3.88 | 4.27 | 4.27 | 3.88 | 10.05% | 4.07% | 61045 | 2564万 | 6.41 | 19.93 | 41.78 | 12 | 汇通集团 | 2024-04-16 二 | 4.32 | 4.31 | 3.88 | 4.33 | 3.88 | -9.98% | 4.30% | 64571 | 2552万 | 5.82 | 18.11 | 37.96 | 13 | 汇通集团 | 2024-04-15 一 | 4.78 | 4.77 | 4.31 | 4.83 | 4.29 | -9.64% | 4.57% | 68477 | 3042万 | 6.47 | 20.11 | 42.17 | 14 | 汇通集团 | 2024-04-12 五 | 4.84 | 4.84 | 4.77 | 4.91 | 4.76 | -1.45% | 1.11% | 16594 | 800万 | 7.16 | 22.26 | 46.67 | 15 | 汇通集团 | 2024-04-11 四 | 4.78 | 4.77 | 4.84 | 4.92 | 4.67 | 1.47% | 1.74% | 26065 | 1259万 | 7.26 | 22.59 | 47.36 | 16 | 汇通集团 | 2024-04-10 三 | 4.91 | 4.93 | 4.77 | 4.93 | 4.70 | -3.25% | 1.85% | 27731 | 1327万 | 7.16 | 22.26 | 46.67 | 17 | 汇通集团 | 2024-04-09 二 | 4.80 | 4.88 | 4.93 | 4.96 | 4.80 | 1.02% | 1.35% | 20269 | 995万 | 7.4 | 23.01 | 48.24 | 18 | 汇通集团 | 2024-04-08 一 | 5.07 | 5.08 | 4.88 | 5.09 | 4.87 | -3.94% | 2.50% | 37564 | 1862万 | 7.32 | 22.77 | 47.75 | 19 | 汇通集团 | 2024-04-03 三 | 5.02 | 5.09 | 5.08 | 5.15 | 4.96 | -0.20% | 2.59% | 38870 | 1966万 | 7.62 | 23.71 | 49.7 | 20 | 汇通集团 | 2024-04-02 二 | 5.04 | 5.01 | 5.09 | 5.10 | 4.98 | 1.60% | 1.83% | 27438 | 1389万 | 7.64 | 23.75 | 49.8 | 21 | 汇通集团 | 2024-04-01 一 | 4.95 | 4.92 | 5.01 | 5.02 | 4.93 | 1.83% | 1.76% | 26470 | 1321万 | 7.51 | 23.38 | 49.02 | 22 | 汇通集团 | 2024-03-29 五 | 4.86 | 4.86 | 4.92 | 4.93 | 4.86 | 1.23% | 1.11% | 16653 | 815万 | 7.38 | 22.96 | 48.14 | 23 | 汇通集团 | 2024-03-28 四 | 4.79 | 4.75 | 4.86 | 4.95 | 4.76 | 2.32% | 1.56% | 23356 | 1137万 | 7.29 | 22.68 | 47.55 | 24 | 汇通集团 | 2024-03-27 三 | 4.85 | 4.88 | 4.75 | 4.92 | 4.74 | -2.66% | 1.64% | 24543 | 1185万 | 7.12 | 22.17 | 46.48 | 25 | 汇通集团 | 2024-03-26 二 | 4.87 | 4.86 | 4.88 | 4.93 | 4.80 | 0.41% | 1.46% | 21954 | 1068万 | 7.32 | 22.77 | 47.75 | 26 | 汇通集团 | 2024-03-25 一 | 5.05 | 4.96 | 4.86 | 5.05 | 4.86 | -2.02% | 1.81% | 27113 | 1338万 | 7.29 | 22.68 | 47.55 | 27 | 汇通集团 | 2024-03-22 五 | 5.12 | 5.10 | 4.96 | 5.12 | 4.93 | -2.75% | 1.93% | 28883 | 1444万 | 7.44 | 23.15 | 48.53 | 28 | 汇通集团 | 2024-03-21 四 | 5.07 | 5.06 | 5.10 | 5.15 | 4.98 | 0.79% | 1.55% | 23250 | 1179万 | 7.65 | 23.8 | 49.9 | 29 | 汇通集团 | 2024-03-20 三 | 4.97 | 4.96 | 5.06 | 5.06 | 4.96 | 2.02% | 1.41% | 21157 | 1064万 | 7.59 | 23.61 | 49.51 | 30 | 汇通集团 | 2024-03-19 二 | 4.97 | 4.97 | 4.96 | 5.00 | 4.92 | -0.20% | 1.35% | 20215 | 1005万 | 7.44 | 23.15 | 48.53 | 31 | 汇通集团 | 2024-03-18 一 | 4.91 | 4.86 | 4.97 | 4.97 | 4.88 | 2.26% | 1.91% | 28670 | 1412万 | 7.45 | 23.19 | 48.63 | 32 | 汇通集团 | 2024-03-15 五 | 4.75 | 4.78 | 4.86 | 4.86 | 4.72 | 1.67% | 1.77% | 26489 | 1272万 | 7.29 | 22.68 | 47.55 | 33 | 汇通集团 | 2024-03-14 四 | 4.77 | 4.78 | 4.78 | 4.83 | 4.71 | 0.00% | 1.72% | 25747 | 1233万 | 7.17 | 22.31 | 46.77 | 34 | 汇通集团 | 2024-03-08 五 | 4.61 | 4.57 | 4.57 | 4.65 | 4.51 | 0.00% | 1.13% | 16994 | 776万 | 6.85 | 21.33 | 44.71 | 35 | 汇通集团 | 2024-03-07 四 | 4.56 | 4.56 | 4.57 | 4.66 | 4.54 | 0.22% | 2.03% | 30483 | 1403万 | 6.85 | 21.33 | 44.71 | 36 | 汇通集团 | 2024-03-06 三 | 4.53 | 4.52 | 4.56 | 4.58 | 4.46 | 0.88% | 1.59% | 23876 | 1082万 | 6.84 | 21.28 | 44.62 | 37 | 汇通集团 | 2024-03-05 二 | 4.63 | 4.63 | 4.52 | 4.63 | 4.49 | -2.38% | 2.14% | 32051 | 1454万 | 6.78 | 21.09 | 44.23 | 38 | 汇通集团 | 2024-03-04 一 | 4.64 | 4.63 | 4.63 | 4.66 | 4.48 | 0.00% | 2.18% | 32662 | 1497万 | 6.94 | 21.61 | 45.3 | 39 | 汇通集团 | 2024-03-01 五 | 4.60 | 4.60 | 4.63 | 4.68 | 4.51 | 0.65% | 2.76% | 41375 | 1901万 | 6.94 | 21.61 | 45.3 | 40 | 汇通集团 | 2024-02-29 四 | 4.44 | 4.48 | 4.60 | 4.66 | 4.21 | 2.68% | 3.53% | 53016 | 2404万 | 6.9 | 21.47 | 45.01 | 41 | 汇通集团 | 2024-02-28 三 | 5.03 | 4.98 | 4.48 | 5.13 | 4.48 | -10.04% | 5.90% | 88543 | 4237万 | 6.72 | 20.91 | 43.83 | 42 | 汇通集团 | 2024-02-27 二 | 4.70 | 4.73 | 4.98 | 4.98 | 4.63 | 5.29% | 3.73% | 55905 | 2730万 | 7.47 | 23.24 | 48.73 | 43 | 汇通集团 | 2024-02-26 一 | 4.58 | 4.56 | 4.73 | 4.79 | 4.55 | 3.73% | 3.26% | 48850 | 2281万 | 7.09 | 22.07 | 46.28 | 44 | 汇通集团 | 2024-02-23 五 | 4.45 | 4.40 | 4.56 | 4.58 | 4.40 | 3.64% | 3.05% | 45707 | 2051万 | 6.84 | 21.28 | 44.62 | 45 | 汇通集团 | 2024-02-22 四 | 4.31 | 4.34 | 4.40 | 4.42 | 4.28 | 1.38% | 2.95% | 44282 | 1928万 | 6.6 | 20.53 | 43.05 | 46 | 汇通集团 | 2024-02-21 三 | 4.09 | 4.11 | 4.34 | 4.44 | 4.04 | 5.60% | 4.64% | 69533 | 2986万 | 6.51 | 20.25 | 42.46 | 47 | 汇通集团 | 2024-02-20 二 | 4.09 | 4.07 | 4.11 | 4.12 | 3.98 | 0.98% | 2.13% | 31879 | 1296万 | 6.16 | 19.18 | 40.21 | 48 | 汇通集团 | 2024-02-19 一 | 3.92 | 3.91 | 4.07 | 4.17 | 3.91 | 4.09% | 4.18% | 62630 | 2537万 | 6.1 | 18.99 | 39.82 | 49 | 汇通集团 | 2024-02-08 四 | 3.69 | 3.68 | 3.91 | 3.94 | 3.31 | 6.25% | 5.73% | 86012 | 3112万 | 5.86 | 18.25 | 38.26 | 50 | 汇通集团 | 2024-02-07 三 | 4.04 | 4.00 | 3.68 | 4.06 | 3.60 | -8.00% | 5.57% | 83593 | 3152万 | 5.52 | 17.17 | 36.01 | 51 | 汇通集团 | 2024-02-06 二 | 3.88 | 4.28 | 4.00 | 4.20 | 3.85 | -6.54% | 5.83% | 87417 | 3462万 | 6 | 18.67 | 39.14 | 52 | 汇通集团 | 2024-02-05 一 | 4.75 | 4.76 | 4.28 | 4.75 | 4.28 | -10.08% | 4.48% | 67143 | 2907万 | 6.42 | 19.97 | 41.88 | 53 | 汇通集团 | 2024-02-02 五 | 5.11 | 5.13 | 4.76 | 5.17 | 4.62 | -7.21% | 4.26% | 63871 | 3123万 | 7.14 | 22.21 | 46.57 | 54 | 汇通集团 | 2024-02-01 四 | 5.22 | 5.40 | 5.13 | 5.40 | 5.00 | -5.00% | 3.50% | 52453 | 2693万 | 7.69 | 23.94 | 50.19 | 55 | 汇通集团 | 2024-01-31 三 | 5.72 | 5.75 | 5.40 | 5.79 | 5.39 | -6.09% | 2.66% | 39887 | 2205万 | 8.1 | 25.2 | 52.84 | 56 | 汇通集团 | 2024-01-30 二 | 5.89 | 5.91 | 5.75 | 5.92 | 5.72 | -2.71% | 1.73% | 25907 | 1508万 | 8.62 | 26.83 | 56.26 | 57 | 汇通集团 | 2024-01-29 一 | 6.13 | 6.13 | 5.91 | 6.18 | 5.89 | -3.59% | 2.26% | 33920 | 2036万 | 8.86 | 27.58 | 57.83 | 58 | 汇通集团 | 2024-01-26 五 | 6.08 | 6.01 | 6.13 | 6.19 | 6.00 | 2.00% | 2.89% | 43336 | 2653万 | 9.19 | 28.61 | 59.98 | 59 | 汇通集团 | 2024-01-25 四 | 5.72 | 5.69 | 6.01 | 6.01 | 5.68 | 5.62% | 2.69% | 40336 | 2378万 | 9.01 | 28.05 | 58.8 | 60 | 汇通集团 | 2024-01-24 三 | 5.52 | 5.48 | 5.69 | 5.70 | 5.44 | 3.83% | 2.72% | 40777 | 2279万 | 8.53 | 26.55 | 55.67 | 61 | 汇通集团 | 2024-01-23 二 | 5.64 | 5.64 | 5.48 | 5.65 | 5.37 | -2.84% | 2.85% | 42728 | 2335万 | 8.22 | 25.57 | 53.62 | 62 | 汇通集团 | 2024-01-22 一 | 5.98 | 5.95 | 5.64 | 6.01 | 5.60 | -5.21% | 2.47% | 37117 | 2156万 | 8.46 | 26.32 | 55.18 | 63 | 汇通集团 | 2024-01-19 五 | 6.11 | 6.07 | 5.95 | 6.14 | 5.95 | -1.98% | 1.71% | 25594 | 1544万 | 8.92 | 27.77 | 58.22 | 64 | 汇通集团 | 2024-01-18 四 | 6.15 | 6.16 | 6.07 | 6.19 | 5.93 | -1.46% | 2.33% | 34973 | 2109万 | 9.1 | 28.33 | 59.39 | 65 | 汇通集团 | 2024-01-17 三 | 6.27 | 6.28 | 6.16 | 6.29 | 6.16 | -1.91% | 1.06% | 15922 | 991万 | 9.24 | 28.75 | 60.27 | 66 | 汇通集团 | 2024-01-16 二 | 6.27 | 6.31 | 6.28 | 6.32 | 6.19 | -0.48% | 1.23% | 18414 | 1152万 | 9.42 | 29.31 | 61.45 | 67 | 汇通集团 | 2024-01-15 一 | 6.45 | 6.28 | 6.31 | 6.45 | 6.23 | 0.48% | 1.78% | 26730 | 1683万 | 9.46 | 29.45 | 61.74 | 68 | 汇通集团 | 2024-01-12 五 | 6.30 | 6.28 | 6.28 | 6.38 | 6.27 | 0.00% | 1.51% | 22695 | 1435万 | 9.42 | 29.31 | 61.45 | 69 | 汇通集团 | 2024-01-11 四 | 6.26 | 6.25 | 6.28 | 6.31 | 6.21 | 0.48% | 1.34% | 20025 | 1257万 | 9.42 | 29.31 | 61.45 | 70 | 汇通集团 | 2024-01-10 三 | 6.29 | 6.29 | 6.25 | 6.32 | 6.18 | -0.64% | 1.34% | 20152 | 1261万 | 9.37 | 29.17 | 61.15 | 71 | 汇通集团 | 2024-01-09 二 | 6.21 | 6.23 | 6.29 | 6.34 | 6.20 | 0.96% | 2.04% | 30635 | 1928万 | 9.43 | 29.35 | 61.54 | 72 | 汇通集团 | 2024-01-08 一 | 6.28 | 6.29 | 6.23 | 6.39 | 6.20 | -0.95% | 1.66% | 24862 | 1560万 | 9.34 | 29.07 | 60.96 | 73 | 汇通集团 | 2024-01-05 五 | 6.36 | 6.36 | 6.29 | 6.41 | 6.27 | -1.10% | 1.29% | 19309 | 1224万 | 9.43 | 29.35 | 61.54 | 74 | 汇通集团 | 2024-01-04 四 | 6.39 | 6.35 | 6.36 | 6.39 | 6.31 | 0.16% | 1.22% | 18352 | 1164万 | 9.54 | 29.68 | 62.23 | 75 | 汇通集团 | 2024-01-03 三 | 6.28 | 6.30 | 6.35 | 6.41 | 6.22 | 0.79% | 2.04% | 30568 | 1937万 | 9.52 | 29.63 | 62.13 | 76 | 汇通集团 | 2024-01-02 二 | 6.21 | 6.18 | 6.30 | 6.32 | 6.18 | 1.94% | 1.88% | 28272 | 1773万 | 9.45 | 29.4 | 61.64 | 77 | 汇通集团 | 2023-12-29 五 | 6.12 | 6.13 | 6.18 | 6.21 | 6.10 | 0.82% | 1.27% | 18984 | 1172万 | 9.27 | 28.84 | 60.47 | 78 | 汇通集团 | 2023-12-28 四 | 5.98 | 5.99 | 6.13 | 6.14 | 5.95 | 2.34% | 1.17% | 17620 | 1072万 | 9.19 | 28.61 | 59.98 | 79 | 汇通集团 | 2023-12-27 三 | 5.94 | 5.94 | 5.99 | 6.01 | 5.91 | 0.84% | 0.91% | 13613 | 811万 | 8.98 | 27.95 | 58.61 | 80 | 汇通集团 | 2023-12-26 二 | 5.95 | 5.95 | 5.94 | 6.00 | 5.90 | -0.17% | 1.26% | 18858 | 1120万 | 8.91 | 27.72 | 58.12 | 81 | 汇通集团 | 2023-12-25 一 | 6.00 | 6.09 | 5.95 | 6.12 | 5.95 | -2.30% | 2.40% | 36027 | 2160万 | 8.92 | 27.77 | 58.22 | 82 | 汇通集团 | 2023-12-22 五 | 6.10 | 6.15 | 6.09 | 6.19 | 6.08 | -0.98% | 1.13% | 17000 | 1039万 | 9.13 | 28.42 | 59.59 | 83 | 汇通集团 | 2023-12-21 四 | 6.15 | 6.08 | 6.15 | 6.16 | 6.02 | 1.15% | 1.45% | 21800 | 1326万 | 9.22 | 28.7 | 60.17 | 84 | 汇通集团 | 2023-12-20 三 | 6.11 | 6.11 | 6.08 | 6.17 | 6.08 | -0.49% | 1.05% | 15797 | 967万 | 9.12 | 28.37 | 59.49 | 85 | 汇通集团 | 2023-12-19 二 | 6.18 | 6.15 | 6.11 | 6.18 | 6.06 | -0.65% | 1.29% | 19306 | 1178万 | 9.16 | 28.51 | 59.78 | 86 | 汇通集团 | 2023-12-18 一 | 6.24 | 6.22 | 6.15 | 6.29 | 6.13 | -1.13% | 1.55% | 23205 | 1440万 | 9.22 | 28.7 | 60.17 | 87 | 汇通集团 | 2023-12-15 五 | 6.26 | 6.23 | 6.22 | 6.28 | 6.19 | -0.16% | 1.15% | 17252 | 1076万 | 9.33 | 29.03 | 60.86 | 88 | 汇通集团 | 2023-12-14 四 | 6.24 | 6.23 | 6.23 | 6.28 | 6.21 | 0.00% | 1.03% | 15513 | 968万 | 9.34 | 29.07 | 60.96 | 89 | 汇通集团 | 2023-12-13 三 | 6.25 | 6.23 | 6.23 | 6.28 | 6.21 | 0.00% | 1.04% | 15578 | 973万 | 9.34 | 29.07 | 60.96 | 90 | 汇通集团 | 2023-12-12 二 | 6.15 | 6.16 | 6.23 | 6.24 | 6.14 | 1.14% | 1.33% | 19965 | 1237万 | 9.34 | 29.07 | 60.96 | 91 | 汇通集团 | 2023-12-11 一 | 6.08 | 6.12 | 6.16 | 6.19 | 6.06 | 0.65% | 1.94% | 29172 | 1790万 | 9.24 | 28.75 | 60.27 | 92 | 汇通集团 | 2023-12-08 五 | 6.32 | 6.30 | 6.12 | 6.32 | 6.11 | -2.86% | 1.92% | 28792 | 1784万 | 9.18 | 28.56 | 59.88 | 93 | 汇通集团 | 2023-12-07 四 | 6.30 | 6.28 | 6.30 | 6.35 | 6.24 | 0.32% | 1.25% | 18706 | 1176万 | 9.45 | 29.4 | 61.64 | 94 | 汇通集团 | 2023-12-06 三 | 6.20 | 6.25 | 6.28 | 6.32 | 6.20 | 0.48% | 1.32% | 19861 | 1248万 | 9.42 | 29.31 | 61.45 | 95 | 汇通集团 | 2023-12-05 二 | 6.37 | 6.37 | 6.25 | 6.37 | 6.25 | -1.88% | 1.47% | 21976 | 1381万 | 9.37 | 29.17 | 61.15 | 96 | 汇通集团 | 2023-12-04 一 | 6.33 | 6.31 | 6.37 | 6.39 | 6.28 | 0.95% | 1.38% | 20656 | 1312万 | 9.55 | 29.73 | 62.33 | 97 | 汇通集团 | 2023-12-01 五 | 6.25 | 6.31 | 6.31 | 6.34 | 6.22 | 0.00% | 1.05% | 15764 | 994万 | 9.46 | 29.45 | 61.74 | 98 | 汇通集团 | 2023-11-30 四 | 6.27 | 6.30 | 6.31 | 6.35 | 6.25 | 0.16% | 1.38% | 20734 | 1306万 | 9.46 | 29.45 | 61.74 | 99 | 汇通集团 | 2023-11-29 三 | 6.37 | 6.36 | 6.30 | 6.39 | 6.27 | -0.94% | 1.26% | 18945 | 1196万 | 9.45 | 29.4 | 61.64 | 100 | 汇通集团 | 2023-11-28 二 | 6.30 | 6.30 | 6.36 | 6.37 | 6.27 | 0.95% | 1.25% | 18697 | 1185万 | 9.54 | 29.68 | 62.23 | 101 | 汇通集团 | 2023-11-27 一 | 6.41 | 6.37 | 6.30 | 6.43 | 6.29 | -1.10% | 1.97% | 29509 | 1867万 | 9.45 | 29.4 | 61.64 | 102 | 汇通集团 | 2023-11-24 五 | 6.43 | 6.46 | 6.37 | 6.46 | 6.35 | -1.39% | 1.44% | 21674 | 1386万 | 9.55 | 29.73 | 62.33 | 103 | 汇通集团 | 2023-11-23 四 | 6.39 | 6.40 | 6.46 | 6.48 | 6.38 | 0.94% | 2.47% | 37106 | 2394万 | 9.69 | 30.15 | 63.21 | 104 | 汇通集团 | 2023-11-22 三 | 6.41 | 6.42 | 6.40 | 6.49 | 6.40 | -0.31% | 1.77% | 26565 | 1709万 | 9.6 | 29.87 | 62.62 | 105 | 汇通集团 | 2023-11-21 二 | 6.44 | 6.42 | 6.42 | 6.52 | 6.42 | 0.00% | 2.19% | 32807 | 2124万 | 9.63 | 29.96 | 62.82 | 106 | 汇通集团 | 2023-11-20 一 | 6.38 | 6.38 | 6.42 | 6.44 | 6.35 | 0.63% | 1.39% | 20794 | 1332万 | 9.63 | 29.96 | 62.82 | 107 | 汇通集团 | 2023-11-17 五 | 6.34 | 6.32 | 6.38 | 6.39 | 6.30 | 0.95% | 1.81% | 27185 | 1728万 | 9.57 | 29.77 | 62.42 | 108 | 汇通集团 | 2023-11-16 四 | 6.32 | 6.33 | 6.32 | 6.36 | 6.29 | -0.16% | 1.92% | 28825 | 1827万 | 9.48 | 29.49 | 61.84 | 109 | 汇通集团 | 2023-11-15 三 | 6.35 | 6.35 | 6.33 | 6.36 | 6.29 | -0.31% | 1.60% | 23950 | 1515万 | 9.49 | 29.54 | 61.93 | 110 | 汇通集团 | 2023-11-14 二 | 6.32 | 6.31 | 6.35 | 6.36 | 6.27 | 0.63% | 2.00% | 29936 | 1892万 | 9.52 | 29.63 | 62.13 | 111 | 汇通集团 | 2023-11-13 一 | 6.25 | 6.23 | 6.31 | 6.31 | 6.23 | 1.28% | 1.98% | 29685 | 1865万 | 9.46 | 29.45 | 61.74 | 112 | 汇通集团 | 2023-11-10 五 | 6.25 | 6.24 | 6.23 | 6.25 | 6.15 | -0.16% | 1.21% | 18079 | 1120万 | 9.34 | 29.07 | 60.96 | 113 | 汇通集团 | 2023-11-09 四 | 6.26 | 6.21 | 6.24 | 6.29 | 6.20 | 0.48% | 1.92% | 28851 | 1801万 | 9.36 | 29.12 | 61.05 | 114 | 汇通集团 | 2023-11-08 三 | 6.24 | 6.25 | 6.21 | 6.25 | 6.19 | -0.64% | 2.01% | 30119 | 1873万 | 9.31 | 28.98 | 60.76 | 115 | 汇通集团 | 2023-11-07 二 | 6.20 | 6.18 | 6.25 | 6.25 | 6.13 | 1.13% | 2.90% | 43456 | 2694万 | 9.37 | 29.17 | 61.15 | 116 | 汇通集团 | 2023-11-06 一 | 6.14 | 6.12 | 6.18 | 6.22 | 6.09 | 0.98% | 2.32% | 34779 | 2140万 | 9.27 | 28.84 | 60.47 | 117 | 汇通集团 | 2023-11-03 五 | 6.07 | 6.07 | 6.12 | 6.16 | 6.05 | 0.82% | 2.07% | 31036 | 1900万 | 9.18 | 28.56 | 59.88 | 118 | 汇通集团 | 2023-11-02 四 | 6.14 | 6.14 | 6.07 | 6.14 | 6.06 | -1.14% | 2.43% | 36498 | 2223万 | 9.1 | 28.33 | 59.39 | 119 | 汇通集团 | 2023-11-01 三 | 6.13 | 6.16 | 6.14 | 6.16 | 6.06 | -0.32% | 3.01% | 45156 | 2759万 | 9.21 | 28.65 | 60.08 | 120 | 汇通集团 | 2023-10-31 二 | 6.27 | 6.28 | 6.16 | 6.27 | 6.10 | -1.91% | 4.33% | 64873 | 4004万 | 9.24 | 28.75 | 60.27 | 121 | 汇通集团 | 2023-10-30 一 | 6.26 | 6.34 | 6.28 | 6.34 | 6.22 | -0.95% | 4.83% | 72382 | 4535万 | 9.42 | 29.31 | 61.45 | 122 | 汇通集团 | 2023-10-27 五 | 6.45 | 6.45 | 6.34 | 6.62 | 6.25 | -1.71% | 8.06% | 120903 | 7701万 | 9.51 | 29.59 | 45.18 | 123 | 汇通集团 | 2023-10-26 四 | 6.74 | 6.74 | 6.45 | 6.74 | 6.38 | -4.30% | 13.86% | 207923 | 13565万 | 9.67 | 30.1 | 45.97 | 124 | 汇通集团 | 2023-10-25 三 | 6.74 | 6.13 | 6.74 | 6.74 | 6.74 | 9.95% | 4.93% | 73938 | 4983万 | 10.11 | 31.45 | 48.03 | 125 | 汇通集团 | 2023-10-24 二 | 5.81 | 5.78 | 6.13 | 6.14 | 5.81 | 6.06% | 3.41% | 51216 | 3092万 | 9.19 | 28.61 | 43.68 | 126 | 汇通集团 | 2023-10-23 一 | 6.00 | 5.98 | 5.78 | 6.02 | 5.76 | -3.34% | 1.80% | 26933 | 1573万 | 8.67 | 26.97 | 41.19 | 127 | 汇通集团 | 2023-10-20 五 | 5.93 | 5.97 | 5.98 | 6.05 | 5.91 | 0.17% | 1.21% | 18215 | 1092万 | 8.97 | 27.91 | 42.62 | 128 | 汇通集团 | 2023-10-19 四 | 6.07 | 6.09 | 5.97 | 6.07 | 5.92 | -1.97% | 2.17% | 32491 | 1942万 | 8.95 | 27.86 | 42.54 | 129 | 汇通集团 | 2023-10-18 三 | 6.15 | 6.13 | 6.09 | 6.15 | 6.07 | -0.65% | 1.04% | 15648 | 955万 | 9.13 | 28.42 | 43.4 | 130 | 汇通集团 | 2023-10-17 二 | 6.10 | 6.14 | 6.13 | 6.16 | 6.09 | -0.16% | 0.89% | 13368 | 818万 | 9.19 | 28.61 | 43.68 | 131 | 汇通集团 | 2023-10-16 一 | 6.13 | 6.14 | 6.14 | 6.17 | 6.07 | 0.00% | 1.36% | 20417 | 1250万 | 9.21 | 28.65 | 43.76 | 132 | 汇通集团 | 2023-10-13 五 | 6.27 | 6.30 | 6.14 | 6.29 | 6.13 | -2.54% | 1.76% | 26391 | 1630万 | 9.21 | 28.65 | 43.76 | 133 | 汇通集团 | 2023-10-12 四 | 6.33 | 6.33 | 6.30 | 6.34 | 6.27 | -0.47% | 1.01% | 15141 | 952万 | 9.45 | 29.4 | 44.9 | 134 | 汇通集团 | 2023-10-11 三 | 6.31 | 6.28 | 6.33 | 6.36 | 6.26 | 0.80% | 0.98% | 14669 | 927万 | 9.49 | 29.54 | 45.11 | 135 | 汇通集团 | 2023-10-10 二 | 6.36 | 6.36 | 6.28 | 6.40 | 6.26 | -1.26% | 1.54% | 23053 | 1454万 | 9.42 | 29.31 | 44.75 | 136 | 汇通集团 | 2023-10-09 一 | 6.49 | 6.46 | 6.36 | 6.50 | 6.34 | -1.55% | 1.75% | 26242 | 1674万 | 9.54 | 29.68 | 45.32 | 137 | 汇通集团 | 2023-09-28 四 | 6.41 | 6.41 | 6.46 | 6.48 | 6.39 | 0.78% | 0.82% | 12341 | 795万 | 9.69 | 30.15 | 46.04 | 138 | 汇通集团 | 2023-09-27 三 | 6.41 | 6.42 | 6.41 | 6.51 | 6.40 | -0.16% | 1.17% | 17527 | 1132万 | 9.61 | 29.91 | 45.68 | 139 | 汇通集团 | 2023-09-26 二 | 6.39 | 6.40 | 6.42 | 6.54 | 6.38 | 0.31% | 1.17% | 17570 | 1131万 | 9.63 | 29.96 | 45.75 | 140 | 汇通集团 | 2023-09-25 一 | 6.48 | 6.47 | 6.40 | 6.49 | 6.36 | -1.08% | 1.07% | 16063 | 1031万 | 9.6 | 29.87 | 45.61 | 141 | 汇通集团 | 2023-09-22 五 | 6.39 | 6.39 | 6.47 | 6.50 | 6.31 | 1.25% | 1.11% | 16679 | 1070万 | 9.7 | 30.19 | 46.11 | 142 | 汇通集团 | 2023-09-21 四 | 6.44 | 6.43 | 6.39 | 6.49 | 6.35 | -0.62% | 0.81% | 12139 | 778万 | 9.58 | 29.82 | 45.54 | 143 | 汇通集团 | 2023-09-20 三 | 6.48 | 6.46 | 6.43 | 6.51 | 6.42 | -0.46% | 0.89% | 13394 | 867万 | 9.64 | 30.01 | 45.82 | 144 | 汇通集团 | 2023-09-19 二 | 6.54 | 6.54 | 6.46 | 6.59 | 6.43 | -1.22% | 0.89% | 13352 | 866万 | 9.69 | 30.15 | 46.04 | 145 | 汇通集团 | 2023-09-18 一 | 6.48 | 6.44 | 6.54 | 6.56 | 6.38 | 1.55% | 1.08% | 16224 | 1053万 | 9.81 | 30.52 | 46.61 | 146 | 汇通集团 | 2023-09-15 五 | 6.46 | 6.43 | 6.44 | 6.49 | 6.41 | 0.16% | 0.95% | 14208 | 915万 | 9.66 | 30.05 | 45.89 | 147 | 汇通集团 | 2023-09-14 四 | 6.54 | 6.56 | 6.43 | 6.58 | 6.38 | -1.98% | 1.56% | 23426 | 1514万 | 9.64 | 30.01 | 45.82 | 148 | 汇通集团 | 2023-09-13 三 | 6.59 | 6.59 | 6.56 | 6.66 | 6.53 | -0.46% | 1.29% | 19327 | 1274万 | 9.84 | 30.61 | 46.75 | 149 | 汇通集团 | 2023-09-12 二 | 6.60 | 6.58 | 6.59 | 6.63 | 6.54 | 0.15% | 1.19% | 17900 | 1180万 | 9.88 | 30.75 | 46.96 | 150 | 汇通集团 | 2023-09-11 一 | 6.62 | 6.54 | 6.58 | 6.62 | 6.53 | 0.61% | 1.20% | 17992 | 1183万 | 9.87 | 30.71 | 46.89 | 151 | 汇通集团 | 2023-09-08 五 | 6.61 | 6.62 | 6.54 | 6.65 | 6.52 | -1.21% | 0.99% | 14810 | 971万 | 9.81 | 30.52 | 46.61 | 152 | 汇通集团 | 2023-09-07 四 | 6.72 | 6.69 | 6.62 | 6.73 | 6.61 | -1.05% | 1.00% | 14996 | 996万 | 9.93 | 30.89 | 47.18 | 153 | 汇通集团 | 2023-09-06 三 | 6.65 | 6.66 | 6.69 | 6.70 | 6.62 | 0.45% | 0.93% | 13991 | 932万 | 10.03 | 31.22 | 47.68 | 154 | 汇通集团 | 2023-09-05 二 | 6.75 | 6.70 | 6.66 | 6.76 | 6.62 | -0.60% | 1.31% | 19629 | 1307万 | 9.99 | 31.08 | 47.46 | 155 | 汇通集团 | 2023-09-04 一 | 6.64 | 6.59 | 6.70 | 6.72 | 6.63 | 1.67% | 1.58% | 23739 | 1589万 | 10.05 | 31.27 | 47.75 | 156 | 汇通集团 | 2023-09-01 五 | 6.60 | 6.58 | 6.59 | 6.64 | 6.55 | 0.15% | 0.88% | 13141 | 867万 | 9.88 | 30.75 | 46.96 | 157 | 汇通集团 | 2023-08-31 四 | 6.63 | 6.64 | 6.58 | 6.70 | 6.56 | -0.90% | 1.40% | 21007 | 1391万 | 9.87 | 30.71 | 46.89 | 158 | 汇通集团 | 2023-08-30 三 | 6.61 | 6.60 | 6.64 | 6.70 | 6.60 | 0.61% | 1.93% | 28997 | 1928万 | 9.96 | 30.99 | 47.32 | 159 | 汇通集团 | 2023-08-29 二 | 6.50 | 6.50 | 6.60 | 6.60 | 6.45 | 1.54% | 2.16% | 32438 | 2123万 | 9.9 | 30.8 | 47.03 | 160 | 汇通集团 | 2023-08-28 一 | 6.63 | 6.31 | 6.50 | 6.63 | 6.41 | 3.01% | 2.85% | 42676 | 2783万 | 9.75 | 30.33 | 46.32 | 161 | 汇通集团 | 2023-08-25 五 | 6.34 | 6.33 | 6.31 | 6.45 | 6.27 | -0.32% | 1.42% | 21358 | 1357万 | 9.46 | 29.45 | 33.61 | 162 | 汇通集团 | 2023-08-23 三 | 6.58 | 6.59 | 6.42 | 6.60 | 6.41 | -2.58% | 1.24% | 18637 | 1208万 | 9.63 | 29.96 | 34.2 | 163 | 汇通集团 | 2023-08-22 二 | 6.62 | 6.62 | 6.59 | 6.68 | 6.48 | -0.45% | 1.36% | 20426 | 1342万 | 9.88 | 30.75 | 35.1 |
|
行情刷新 | 流通股东
|