| 股票名称 | 代码 603255 | 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 | 鼎际得 | 2024-04-26 五 | 32.37 | 32.40 | 31.90 | 32.38 | 31.56 | -1.54% | 1.01% | 6144 | 1952万 | 19.36 | 43.23 | 70.45 | 2 | 鼎际得 | 2024-04-25 四 | 31.60 | 31.62 | 32.40 | 33.52 | 31.48 | 2.47% | 1.88% | 11395 | 3701万 | 19.66 | 43.91 | 60.61 | 3 | 鼎际得 | 2024-04-24 三 | 31.51 | 31.55 | 31.62 | 31.65 | 31.03 | 0.22% | 0.51% | 3105 | 974万 | 19.19 | 42.85 | 59.15 | 4 | 鼎际得 | 2024-04-23 二 | 31.89 | 31.99 | 31.55 | 32.09 | 31.18 | -1.38% | 1.01% | 6143 | 1940万 | 19.14 | 42.76 | 59.02 | 5 | 鼎际得 | 2024-04-22 一 | 32.16 | 32.18 | 31.99 | 32.49 | 31.65 | -0.59% | 0.72% | 4370 | 1395万 | 19.41 | 43.35 | 59.84 | 6 | 鼎际得 | 2024-04-19 五 | 32.59 | 32.67 | 32.18 | 32.59 | 31.88 | -1.50% | 0.61% | 3711 | 1193万 | 19.53 | 43.61 | 60.2 | 7 | 鼎际得 | 2024-04-18 四 | 32.32 | 32.67 | 32.67 | 32.75 | 31.86 | 0.00% | 0.74% | 4515 | 1461万 | 19.82 | 44.28 | 61.12 | 8 | 鼎际得 | 2024-04-17 三 | 32.34 | 32.44 | 32.67 | 32.70 | 31.85 | 0.71% | 1.01% | 6147 | 1995万 | 19.82 | 44.28 | 61.12 | 9 | 鼎际得 | 2024-04-16 二 | 34.01 | 34.08 | 32.44 | 34.36 | 31.52 | -4.81% | 1.25% | 7584 | 2459万 | 19.68 | 43.96 | 60.68 | 10 | 鼎际得 | 2024-04-15 一 | 34.40 | 34.40 | 34.08 | 34.99 | 33.49 | -0.93% | 0.68% | 4136 | 1414万 | 20.68 | 46.19 | 63.75 | 11 | 鼎际得 | 2024-04-12 五 | 34.12 | 34.38 | 34.40 | 34.85 | 34.12 | 0.06% | 0.40% | 2434 | 839万 | 20.87 | 46.62 | 64.35 | 12 | 鼎际得 | 2024-04-11 四 | 34.63 | 34.63 | 34.38 | 35.27 | 34.37 | -0.72% | 0.76% | 4594 | 1590万 | 20.86 | 46.59 | 64.31 | 13 | 鼎际得 | 2024-04-10 三 | 35.60 | 35.64 | 34.63 | 35.60 | 34.01 | -2.83% | 0.70% | 4219 | 1471万 | 21.01 | 46.93 | 64.78 | 14 | 鼎际得 | 2024-04-09 二 | 34.03 | 34.02 | 35.64 | 36.14 | 34.03 | 4.76% | 1.06% | 6417 | 2258万 | 21.62 | 48.3 | 66.67 | 15 | 鼎际得 | 2024-04-08 一 | 35.07 | 35.12 | 34.02 | 35.09 | 34.01 | -3.13% | 1.25% | 7593 | 2623万 | 20.64 | 46.11 | 63.64 | 16 | 鼎际得 | 2024-04-03 三 | 35.31 | 35.36 | 35.12 | 35.50 | 35.01 | -0.68% | 0.59% | 3555 | 1251万 | 21.31 | 47.6 | 65.7 | 17 | 鼎际得 | 2024-04-02 二 | 35.57 | 35.64 | 35.36 | 35.68 | 35.08 | -0.79% | 0.80% | 4853 | 1717万 | 21.45 | 47.92 | 66.15 | 18 | 鼎际得 | 2024-04-01 一 | 35.99 | 35.63 | 35.64 | 36.01 | 35.16 | 0.03% | 1.37% | 8325 | 2956万 | 21.62 | 48.3 | 66.67 | 19 | 鼎际得 | 2024-03-29 五 | 36.25 | 36.09 | 35.63 | 36.50 | 35.00 | -1.27% | 0.70% | 4277 | 1524万 | 21.62 | 48.29 | 66.65 | 20 | 鼎际得 | 2024-03-28 四 | 35.53 | 35.60 | 36.09 | 36.09 | 35.29 | 1.38% | 0.91% | 5494 | 1957万 | 21.9 | 48.53 | 66.99 | 21 | 鼎际得 | 2024-03-27 三 | 35.75 | 35.81 | 35.60 | 36.12 | 35.49 | -0.59% | 0.56% | 3407 | 1218万 | 21.6 | 47.88 | 66.08 | 22 | 鼎际得 | 2024-03-26 二 | 36.62 | 36.26 | 35.81 | 36.62 | 35.15 | -1.24% | 0.95% | 5753 | 2054万 | 21.73 | 48.16 | 66.47 | 23 | 鼎际得 | 2024-03-25 一 | 37.35 | 37.53 | 36.26 | 37.67 | 36.15 | -3.38% | 1.46% | 8831 | 3266万 | 22 | 48.76 | 67.31 | 24 | 鼎际得 | 2024-03-22 五 | 38.30 | 38.50 | 37.53 | 38.42 | 37.10 | -2.52% | 1.16% | 7064 | 2661万 | 22.77 | 50.47 | 69.67 | 25 | 鼎际得 | 2024-03-21 四 | 39.15 | 39.25 | 38.50 | 39.21 | 38.02 | -1.91% | 1.08% | 6533 | 2516万 | 23.36 | 51.78 | 71.47 | 26 | 鼎际得 | 2024-03-20 三 | 39.35 | 39.35 | 39.25 | 39.63 | 39.00 | -0.25% | 1.21% | 7349 | 2882万 | 23.82 | 52.78 | 72.86 | 27 | 鼎际得 | 2024-03-19 二 | 39.68 | 39.68 | 39.35 | 39.72 | 39.06 | -0.83% | 0.84% | 5091 | 1998万 | 23.88 | 52.92 | 73.04 | 28 | 鼎际得 | 2024-03-18 一 | 39.99 | 39.62 | 39.68 | 40.24 | 39.01 | 0.15% | 1.14% | 6902 | 2720万 | 24.08 | 53.36 | 73.66 | 29 | 鼎际得 | 2024-03-15 五 | 37.99 | 37.99 | 39.62 | 40.26 | 37.81 | 4.29% | 2.27% | 13766 | 5404万 | 24.04 | 53.28 | 73.54 | 30 | 鼎际得 | 2024-03-14 四 | 38.39 | 38.51 | 37.99 | 38.80 | 37.50 | -1.35% | 0.96% | 5811 | 2212万 | 23.05 | 51.09 | 70.52 | 31 | 鼎际得 | 2024-03-08 五 | 38.80 | 38.45 | 38.76 | 39.30 | 38.45 | 0.81% | 1.16% | 7037 | 2735万 | 23.52 | 52.13 | 71.95 | 32 | 鼎际得 | 2024-03-07 四 | 39.00 | 39.03 | 38.45 | 39.35 | 38.15 | -1.49% | 1.48% | 8978 | 3482万 | 23.33 | 51.71 | 71.37 | 33 | 鼎际得 | 2024-03-06 三 | 39.01 | 39.01 | 39.03 | 39.80 | 38.63 | 0.05% | 1.28% | 7782 | 3043万 | 23.68 | 52.49 | 72.45 | 34 | 鼎际得 | 2024-03-05 二 | 38.89 | 39.19 | 39.01 | 39.39 | 38.40 | -0.46% | 1.98% | 11989 | 4676万 | 23.67 | 52.46 | 72.41 | 35 | 鼎际得 | 2024-03-04 一 | 38.77 | 39.20 | 39.19 | 39.43 | 38.24 | -0.03% | 1.74% | 10536 | 4103万 | 23.78 | 52.7 | 72.75 | 36 | 鼎际得 | 2024-03-01 五 | 40.50 | 37.94 | 39.20 | 41.73 | 39.00 | 3.32% | 4.96% | 30118 | 12037万 | 23.78 | 52.72 | 72.77 | 37 | 鼎际得 | 2024-02-29 四 | 33.96 | 34.49 | 37.94 | 37.94 | 33.80 | 10.00% | 3.47% | 21052 | 7714万 | 23.02 | 51.02 | 70.43 | 38 | 鼎际得 | 2024-02-28 三 | 35.45 | 35.45 | 34.49 | 36.08 | 34.00 | -2.71% | 1.57% | 9555 | 3362万 | 20.93 | 46.38 | 64.02 | 39 | 鼎际得 | 2024-02-27 二 | 35.02 | 35.44 | 35.45 | 35.65 | 35.02 | 0.03% | 0.97% | 5908 | 2089万 | 21.51 | 47.67 | 65.8 | 40 | 鼎际得 | 2024-02-26 一 | 35.26 | 35.58 | 35.44 | 36.00 | 34.87 | -0.39% | 1.09% | 6636 | 2348万 | 21.5 | 47.66 | 65.79 | 41 | 鼎际得 | 2024-02-23 五 | 35.25 | 35.26 | 35.58 | 36.32 | 35.00 | 0.91% | 1.91% | 11610 | 4130万 | 21.59 | 47.85 | 66.05 | 42 | 鼎际得 | 2024-02-22 四 | 35.56 | 35.22 | 35.26 | 36.24 | 35.00 | 0.11% | 1.32% | 8000 | 2832万 | 21.39 | 47.42 | 65.45 | 43 | 鼎际得 | 2024-02-21 三 | 34.11 | 34.34 | 35.22 | 36.28 | 33.80 | 2.56% | 2.41% | 14610 | 5173万 | 21.37 | 47.36 | 65.38 | 44 | 鼎际得 | 2024-02-20 二 | 33.85 | 33.88 | 34.34 | 34.36 | 33.36 | 1.36% | 1.20% | 7306 | 2484万 | 20.84 | 46.18 | 63.74 | 45 | 鼎际得 | 2024-02-19 一 | 33.66 | 33.80 | 33.88 | 33.99 | 33.46 | 0.24% | 0.86% | 5227 | 1766万 | 20.56 | 45.56 | 62.89 | 46 | 鼎际得 | 2024-02-08 四 | 33.60 | 33.80 | 33.80 | 34.20 | 32.72 | 0.00% | 1.87% | 11326 | 3784万 | 20.51 | 45.45 | 62.74 | 47 | 鼎际得 | 2024-02-07 三 | 34.33 | 34.35 | 33.80 | 34.33 | 33.44 | -1.60% | 1.51% | 9154 | 3087万 | 20.51 | 45.45 | 62.74 | 48 | 鼎际得 | 2024-02-06 二 | 33.50 | 34.20 | 34.35 | 34.45 | 32.68 | 0.44% | 1.38% | 8394 | 2843万 | 20.84 | 46.19 | 63.76 | 49 | 鼎际得 | 2024-02-05 一 | 34.08 | 34.51 | 34.20 | 34.40 | 32.67 | -0.90% | 1.41% | 8582 | 2898万 | 20.75 | 45.99 | 63.48 | 50 | 鼎际得 | 2024-02-02 五 | 34.28 | 34.50 | 34.51 | 34.51 | 33.50 | 0.03% | 1.39% | 8446 | 2886万 | 20.94 | 46.41 | 64.06 | 51 | 鼎际得 | 2024-02-01 四 | 34.00 | 34.50 | 34.50 | 34.50 | 33.60 | 0.00% | 1.39% | 8434 | 2875万 | 20.93 | 46.4 | 64.04 | 52 | 鼎际得 | 2024-01-31 三 | 34.43 | 34.75 | 34.50 | 34.56 | 33.84 | -0.72% | 0.89% | 5385 | 1842万 | 20.93 | 46.4 | 64.04 | 53 | 鼎际得 | 2024-01-30 二 | 34.75 | 34.89 | 34.75 | 35.00 | 34.10 | -0.40% | 0.97% | 5914 | 2050万 | 21.08 | 46.73 | 64.5 | 54 | 鼎际得 | 2024-01-29 一 | 35.24 | 35.60 | 34.89 | 35.40 | 34.51 | -1.99% | 0.62% | 3770 | 1316万 | 21.17 | 46.92 | 64.76 | 55 | 鼎际得 | 2024-01-26 五 | 36.00 | 36.00 | 35.60 | 36.10 | 35.00 | -1.11% | 1.16% | 7059 | 2500万 | 21.6 | 47.88 | 66.08 | 56 | 鼎际得 | 2024-01-25 四 | 34.86 | 34.90 | 36.00 | 36.20 | 34.30 | 3.15% | 1.52% | 9226 | 3270万 | 21.84 | 48.41 | 66.83 | 57 | 鼎际得 | 2024-01-24 三 | 34.01 | 34.41 | 34.90 | 35.01 | 33.60 | 1.42% | 1.35% | 8213 | 2820万 | 21.18 | 46.93 | 64.78 | 58 | 鼎际得 | 2024-01-23 二 | 34.17 | 35.00 | 34.41 | 34.41 | 33.21 | -1.69% | 1.48% | 8980 | 3046万 | 20.88 | 46.28 | 63.87 | 59 | 鼎际得 | 2024-01-22 一 | 35.10 | 35.50 | 35.00 | 35.50 | 32.96 | -1.41% | 1.62% | 9832 | 3408万 | 21.24 | 47.07 | 64.97 | 60 | 鼎际得 | 2024-01-19 五 | 35.50 | 35.99 | 35.50 | 35.85 | 34.90 | -1.36% | 1.73% | 10471 | 3687万 | 21.54 | 47.74 | 65.9 | 61 | 鼎际得 | 2024-01-18 四 | 35.40 | 35.90 | 35.99 | 36.00 | 34.11 | 0.25% | 1.74% | 10549 | 3700万 | 21.84 | 48.4 | 66.81 | 62 | 鼎际得 | 2024-01-17 三 | 36.78 | 37.40 | 35.90 | 36.90 | 34.36 | -4.01% | 3.63% | 22045 | 7799万 | 21.78 | 48.28 | 66.64 | 63 | 鼎际得 | 2024-01-16 二 | 38.00 | 38.30 | 37.40 | 38.30 | 36.40 | -2.35% | 3.83% | 23235 | 8650万 | 22.69 | 50.3 | 69.42 | 64 | 鼎际得 | 2024-01-15 一 | 37.00 | 36.56 | 38.30 | 39.17 | 36.82 | 4.76% | 4.90% | 29742 | 11288万 | 23.24 | 51.51 | 71.09 | 65 | 鼎际得 | 2024-01-12 五 | 35.06 | 35.39 | 36.56 | 37.30 | 34.85 | 3.31% | 3.53% | 21445 | 7805万 | 22.18 | 49.17 | 67.86 | 66 | 鼎际得 | 2024-01-11 四 | 35.13 | 35.49 | 35.39 | 35.49 | 34.39 | -0.28% | 1.79% | 10867 | 3808万 | 21.47 | 47.59 | 65.69 | 67 | 鼎际得 | 2024-01-10 三 | 35.56 | 35.68 | 35.49 | 35.56 | 34.90 | -0.53% | 1.31% | 7965 | 2804万 | 21.53 | 47.73 | 65.88 | 68 | 鼎际得 | 2024-01-09 二 | 35.30 | 35.70 | 35.68 | 35.75 | 35.09 | -0.06% | 0.67% | 4080 | 1447万 | 21.65 | 47.98 | 66.23 | 69 | 鼎际得 | 2024-01-08 一 | 35.45 | 35.61 | 35.70 | 35.70 | 34.69 | 0.25% | 0.84% | 5127 | 1803万 | 21.66 | 48.01 | 66.27 | 70 | 鼎际得 | 2024-01-05 五 | 35.69 | 35.91 | 35.61 | 35.96 | 35.27 | -0.84% | 0.74% | 4518 | 1604万 | 21.61 | 47.89 | 66.1 | 71 | 鼎际得 | 2024-01-04 四 | 35.60 | 35.90 | 35.91 | 36.20 | 35.23 | 0.03% | 1.00% | 6058 | 2158万 | 21.79 | 48.29 | 66.66 | 72 | 鼎际得 | 2024-01-03 三 | 36.50 | 36.54 | 35.90 | 36.51 | 35.68 | -1.75% | 1.28% | 7752 | 2783万 | 21.78 | 48.28 | 66.64 | 73 | 鼎际得 | 2024-01-02 二 | 36.45 | 37.30 | 36.54 | 36.88 | 36.15 | -2.04% | 1.87% | 11318 | 4120万 | 22.17 | 49.14 | 67.83 | 74 | 鼎际得 | 2023-12-29 五 | 37.90 | 38.15 | 37.30 | 38.15 | 35.63 | -2.23% | 4.75% | 28801 | 10511万 | 22.63 | 50.16 | 69.24 | 75 | 鼎际得 | 2023-12-28 四 | 36.75 | 36.84 | 38.15 | 38.98 | 36.10 | 3.56% | 3.35% | 20328 | 7728万 | 23.15 | 51.3 | 70.82 | 76 | 鼎际得 | 2023-12-27 三 | 36.30 | 37.00 | 36.84 | 37.00 | 35.19 | -0.43% | 2.04% | 12377 | 4495万 | 22.35 | 49.54 | 68.38 | 77 | 鼎际得 | 2023-12-26 二 | 36.78 | 36.80 | 37.00 | 37.00 | 34.10 | 0.54% | 3.03% | 18396 | 6511万 | 22.45 | 49.76 | 68.68 | 78 | 鼎际得 | 2023-12-25 一 | 37.05 | 37.45 | 36.80 | 37.05 | 35.93 | -1.74% | 1.19% | 7238 | 2624万 | 22.33 | 49.49 | 68.31 | 79 | 鼎际得 | 2023-12-22 五 | 37.90 | 37.80 | 37.45 | 38.57 | 36.68 | -0.93% | 1.72% | 10414 | 3919万 | 22.72 | 50.36 | 69.52 | 80 | 鼎际得 | 2023-12-21 四 | 36.34 | 36.74 | 37.80 | 38.53 | 36.00 | 2.89% | 2.03% | 12293 | 4587万 | 22.94 | 50.83 | 70.17 | 81 | 鼎际得 | 2023-12-20 三 | 36.55 | 36.45 | 36.74 | 37.20 | 36.36 | 0.80% | 0.74% | 4484 | 1651万 | 22.29 | 49.41 | 68.2 | 82 | 鼎际得 | 2023-12-19 二 | 36.72 | 37.10 | 36.45 | 37.00 | 36.15 | -1.75% | 0.60% | 3646 | 1329万 | 22.12 | 49.02 | 67.66 | 83 | 鼎际得 | 2023-12-18 一 | 37.37 | 37.75 | 37.10 | 37.37 | 36.16 | -1.72% | 0.67% | 4054 | 1489万 | 22.51 | 49.89 | 68.87 | 84 | 鼎际得 | 2023-12-15 五 | 38.12 | 38.21 | 37.75 | 38.36 | 37.00 | -1.20% | 0.85% | 5136 | 1924万 | 22.9 | 50.77 | 70.07 | 85 | 鼎际得 | 2023-12-14 四 | 37.32 | 37.33 | 38.21 | 38.40 | 37.07 | 2.36% | 0.89% | 5400 | 2048万 | 23.18 | 51.39 | 70.93 | 86 | 鼎际得 | 2023-12-13 三 | 37.38 | 37.31 | 37.33 | 37.50 | 36.80 | 0.05% | 0.48% | 2942 | 1092万 | 22.65 | 50.2 | 69.29 | 87 | 鼎际得 | 2023-12-12 二 | 37.03 | 37.30 | 37.31 | 37.62 | 36.77 | 0.03% | 0.48% | 2929 | 1093万 | 22.64 | 50.18 | 69.26 | 88 | 鼎际得 | 2023-12-11 一 | 37.00 | 37.00 | 37.30 | 37.35 | 36.18 | 0.81% | 0.78% | 4730 | 1738万 | 22.63 | 50.16 | 69.24 | 89 | 鼎际得 | 2023-12-08 五 | 37.29 | 37.59 | 37.00 | 37.51 | 36.64 | -1.57% | 0.76% | 4604 | 1704万 | 22.45 | 49.76 | 68.68 | 90 | 鼎际得 | 2023-12-07 四 | 37.48 | 37.70 | 37.59 | 37.65 | 36.94 | -0.29% | 0.66% | 4012 | 1494万 | 22.81 | 50.55 | 69.78 | 91 | 鼎际得 | 2023-12-06 三 | 37.59 | 37.59 | 37.70 | 38.31 | 37.39 | 0.29% | 0.56% | 3375 | 1277万 | 22.87 | 50.7 | 69.98 | 92 | 鼎际得 | 2023-12-05 二 | 38.67 | 38.65 | 37.59 | 38.67 | 37.53 | -2.74% | 0.64% | 3887 | 1473万 | 22.81 | 50.55 | 69.78 | 93 | 鼎际得 | 2023-12-04 一 | 37.85 | 37.85 | 38.65 | 38.87 | 37.12 | 2.11% | 1.35% | 8172 | 3107万 | 23.45 | 51.98 | 71.74 | 94 | 鼎际得 | 2023-12-01 五 | 39.02 | 39.02 | 37.85 | 39.51 | 37.58 | -3.00% | 1.59% | 9623 | 3653万 | 22.97 | 50.9 | 70.26 | 95 | 鼎际得 | 2023-11-30 四 | 38.95 | 38.95 | 39.02 | 39.22 | 38.35 | 0.18% | 1.02% | 6193 | 2399万 | 23.68 | 52.47 | 72.43 | 96 | 鼎际得 | 2023-11-29 三 | 39.31 | 39.31 | 38.95 | 39.42 | 38.87 | -0.92% | 0.63% | 3808 | 1488万 | 23.63 | 52.38 | 72.3 | 97 | 鼎际得 | 2023-11-28 二 | 39.72 | 39.82 | 39.31 | 40.13 | 38.83 | -1.28% | 1.10% | 6647 | 2620万 | 23.85 | 52.86 | 72.97 | 98 | 鼎际得 | 2023-11-27 一 | 38.95 | 39.13 | 39.82 | 39.93 | 38.71 | 1.76% | 0.97% | 5902 | 2324万 | 24.16 | 53.55 | 73.92 | 99 | 鼎际得 | 2023-11-24 五 | 39.18 | 39.38 | 39.13 | 39.40 | 38.65 | -0.63% | 0.60% | 3645 | 1424万 | 23.74 | 52.62 | 72.64 | 100 | 鼎际得 | 2023-11-23 四 | 38.33 | 38.56 | 39.38 | 39.39 | 38.33 | 2.13% | 0.85% | 5157 | 2019万 | 23.89 | 52.96 | 73.1 | 101 | 鼎际得 | 2023-11-22 三 | 38.77 | 38.72 | 38.56 | 39.06 | 38.28 | -0.41% | 0.57% | 3439 | 1327万 | 23.4 | 51.86 | 71.58 | 102 | 鼎际得 | 2023-11-21 二 | 39.40 | 39.10 | 38.72 | 39.55 | 38.60 | -0.97% | 0.62% | 3760 | 1461万 | 23.49 | 52.07 | 71.87 | 103 | 鼎际得 | 2023-11-20 一 | 38.59 | 38.59 | 39.10 | 39.19 | 38.11 | 1.32% | 0.65% | 3963 | 1536万 | 23.72 | 52.58 | 72.58 | 104 | 鼎际得 | 2023-11-17 五 | 38.40 | 38.40 | 38.59 | 38.86 | 38.06 | 0.49% | 0.56% | 3370 | 1299万 | 23.41 | 51.9 | 71.63 | 105 | 鼎际得 | 2023-11-16 四 | 38.74 | 38.93 | 38.40 | 39.00 | 38.30 | -1.36% | 0.70% | 4246 | 1638万 | 23.3 | 51.64 | 71.28 | 106 | 鼎际得 | 2023-11-15 三 | 37.80 | 37.75 | 38.93 | 39.00 | 37.80 | 3.13% | 1.08% | 6565 | 2538万 | 23.62 | 52.35 | 72.26 | 107 | 鼎际得 | 2023-11-14 二 | 37.15 | 37.25 | 37.75 | 37.79 | 37.06 | 1.34% | 1.06% | 6405 | 2398万 | 22.9 | 50.77 | 70.07 | 108 | 鼎际得 | 2023-11-13 一 | 38.17 | 38.01 | 37.25 | 38.20 | 36.76 | -2.00% | 1.26% | 7655 | 2840万 | 22.6 | 50.09 | 69.15 | 109 | 鼎际得 | 2023-11-10 五 | 37.22 | 37.23 | 38.01 | 38.32 | 36.70 | 2.10% | 1.34% | 8108 | 3062万 | 23.06 | 51.12 | 70.56 | 110 | 鼎际得 | 2023-11-09 四 | 37.42 | 37.32 | 37.23 | 37.78 | 37.00 | -0.24% | 0.92% | 5578 | 2076万 | 22.59 | 50.07 | 69.11 | 111 | 鼎际得 | 2023-11-08 三 | 37.56 | 37.52 | 37.32 | 37.64 | 36.80 | -0.53% | 1.06% | 6460 | 2399万 | 22.64 | 50.19 | 69.28 | 112 | 鼎际得 | 2023-11-07 二 | 37.40 | 37.42 | 37.52 | 37.70 | 36.83 | 0.27% | 0.89% | 5414 | 2026万 | 22.77 | 50.46 | 69.65 | 113 | 鼎际得 | 2023-11-06 一 | 36.75 | 36.66 | 37.42 | 37.58 | 36.12 | 2.07% | 1.23% | 7463 | 2754万 | 22.7 | 50.32 | 69.46 | 114 | 鼎际得 | 2023-11-03 五 | 35.81 | 35.78 | 36.66 | 36.76 | 35.75 | 2.46% | 1.07% | 6488 | 2365万 | 22.24 | 49.3 | 68.05 | 115 | 鼎际得 | 2023-11-02 四 | 35.80 | 35.76 | 35.78 | 36.49 | 35.28 | 0.06% | 1.16% | 7019 | 2516万 | 21.71 | 48.12 | 66.42 | 116 | 鼎际得 | 2023-11-01 三 | 35.90 | 35.45 | 35.76 | 35.90 | 35.00 | 0.87% | 0.76% | 4630 | 1646万 | 21.7 | 48.09 | 66.38 | 117 | 鼎际得 | 2023-10-31 二 | 35.23 | 35.80 | 35.45 | 35.56 | 35.05 | -0.98% | 0.95% | 5740 | 2022万 | 21.51 | 47.67 | 65.8 | 118 | 鼎际得 | 2023-10-30 一 | 35.41 | 35.87 | 35.80 | 36.00 | 34.51 | -0.20% | 1.78% | 10817 | 3797万 | 21.72 | 48.14 | 66.45 | 119 | 鼎际得 | 2023-10-27 五 | 34.16 | 34.37 | 35.87 | 36.21 | 33.60 | 4.36% | 1.75% | 10595 | 3735万 | 21.76 | 48.24 | 57.76 | 120 | 鼎际得 | 2023-10-26 四 | 35.89 | 35.53 | 34.37 | 35.89 | 33.68 | -3.26% | 1.19% | 7230 | 2477万 | 20.85 | 46.22 | 55.35 | 121 | 鼎际得 | 2023-10-25 三 | 33.99 | 33.99 | 35.53 | 36.30 | 33.93 | 4.53% | 1.84% | 11165 | 3951万 | 21.56 | 47.78 | 57.22 | 122 | 鼎际得 | 2023-10-24 二 | 32.79 | 32.73 | 33.99 | 34.65 | 32.79 | 3.85% | 1.49% | 9051 | 3067万 | 20.62 | 45.71 | 54.74 | 123 | 鼎际得 | 2023-10-23 一 | 33.52 | 33.78 | 32.73 | 33.70 | 32.52 | -3.11% | 0.77% | 4650 | 1531万 | 19.86 | 44.02 | 52.71 | 124 | 鼎际得 | 2023-10-20 五 | 33.96 | 33.96 | 33.78 | 34.83 | 33.71 | -0.53% | 0.77% | 4657 | 1585万 | 20.5 | 45.43 | 54.4 | 125 | 鼎际得 | 2023-10-19 四 | 33.96 | 33.99 | 33.96 | 34.70 | 33.73 | -0.09% | 0.75% | 4579 | 1566万 | 20.61 | 45.67 | 54.69 | 126 | 鼎际得 | 2023-10-18 三 | 34.67 | 34.90 | 33.99 | 34.83 | 33.96 | -2.61% | 0.66% | 4001 | 1370万 | 20.62 | 45.71 | 54.74 | 127 | 鼎际得 | 2023-10-17 二 | 34.76 | 35.10 | 34.90 | 35.23 | 34.52 | -0.57% | 0.74% | 4484 | 1562万 | 21.18 | 46.93 | 56.2 | 128 | 鼎际得 | 2023-10-16 一 | 35.60 | 35.60 | 35.10 | 36.00 | 34.71 | -1.40% | 1.14% | 6899 | 2418万 | 21.3 | 47.2 | 56.52 | 129 | 鼎际得 | 2023-10-13 五 | 36.19 | 36.17 | 35.60 | 36.19 | 35.20 | -1.58% | 1.02% | 6174 | 2189万 | 21.6 | 47.88 | 57.33 | 130 | 鼎际得 | 2023-10-12 四 | 36.41 | 36.29 | 36.17 | 36.82 | 35.93 | -0.33% | 0.97% | 5858 | 2116万 | 21.95 | 48.64 | 58.25 | 131 | 鼎际得 | 2023-10-11 三 | 36.86 | 36.48 | 36.29 | 37.22 | 36.23 | -0.52% | 0.98% | 5939 | 2181万 | 22.02 | 48.8 | 58.44 | 132 | 鼎际得 | 2023-10-10 二 | 36.98 | 36.98 | 36.48 | 37.21 | 36.44 | -1.35% | 0.81% | 4911 | 1804万 | 22.13 | 49.06 | 58.75 | 133 | 鼎际得 | 2023-10-09 一 | 37.53 | 37.60 | 36.98 | 37.60 | 36.78 | -1.65% | 0.73% | 4438 | 1649万 | 22.44 | 49.73 | 59.55 | 134 | 鼎际得 | 2023-09-28 四 | 38.49 | 38.88 | 37.60 | 39.00 | 37.48 | -3.29% | 1.28% | 7779 | 2961万 | 22.81 | 50.57 | 60.55 | 135 | 鼎际得 | 2023-09-27 三 | 37.50 | 37.57 | 38.88 | 39.35 | 37.12 | 3.49% | 1.29% | 7801 | 3027万 | 23.59 | 52.29 | 62.61 | 136 | 鼎际得 | 2023-09-26 二 | 38.26 | 38.29 | 37.57 | 38.79 | 37.33 | -1.88% | 0.86% | 5189 | 1956万 | 22.8 | 50.52 | 60.5 | 137 | 鼎际得 | 2023-09-25 一 | 38.62 | 38.62 | 38.29 | 39.10 | 38.15 | -0.85% | 0.80% | 4828 | 1854万 | 23.23 | 51.49 | 61.66 | 138 | 鼎际得 | 2023-09-22 五 | 38.84 | 38.34 | 38.62 | 38.84 | 38.00 | 0.73% | 0.84% | 5105 | 1959万 | 23.43 | 51.94 | 62.19 | 139 | 鼎际得 | 2023-09-21 四 | 39.03 | 39.07 | 38.34 | 39.24 | 38.20 | -1.87% | 1.13% | 6863 | 2651万 | 23.26 | 51.56 | 61.74 | 140 | 鼎际得 | 2023-09-20 三 | 40.55 | 40.88 | 39.07 | 40.75 | 38.91 | -4.43% | 1.17% | 7108 | 2811万 | 23.71 | 52.54 | 62.92 | 141 | 鼎际得 | 2023-09-19 二 | 41.83 | 41.25 | 40.88 | 41.83 | 40.64 | -0.90% | 0.69% | 4215 | 1725万 | 24.8 | 54.98 | 65.83 | 142 | 鼎际得 | 2023-09-18 一 | 41.18 | 41.19 | 41.25 | 41.50 | 40.50 | 0.15% | 0.74% | 4490 | 1848万 | 25.03 | 55.47 | 66.43 | 143 | 鼎际得 | 2023-09-15 五 | 41.49 | 41.14 | 41.19 | 41.50 | 40.50 | 0.12% | 1.06% | 6457 | 2645万 | 24.99 | 55.39 | 66.33 | 144 | 鼎际得 | 2023-09-14 四 | 41.79 | 41.45 | 41.14 | 41.84 | 40.31 | -0.75% | 1.28% | 7777 | 3182万 | 24.96 | 55.33 | 66.25 | 145 | 鼎际得 | 2023-09-13 三 | 41.42 | 41.43 | 41.45 | 42.00 | 40.89 | 0.05% | 1.64% | 9932 | 4106万 | 25.15 | 55.74 | 66.75 | 146 | 鼎际得 | 2023-09-12 二 | 40.29 | 40.56 | 41.43 | 41.65 | 40.02 | 2.14% | 2.18% | 13198 | 5407万 | 25.14 | 55.72 | 66.72 | 147 | 鼎际得 | 2023-09-11 一 | 39.00 | 38.91 | 40.56 | 40.68 | 38.59 | 4.24% | 2.12% | 12852 | 5134万 | 24.61 | 54.55 | 65.32 | 148 | 鼎际得 | 2023-09-08 五 | 38.85 | 38.85 | 38.91 | 39.62 | 38.55 | 0.15% | 1.16% | 7022 | 2734万 | 23.61 | 52.33 | 62.66 | 149 | 鼎际得 | 2023-09-07 四 | 39.80 | 40.00 | 38.85 | 40.41 | 38.66 | -2.87% | 1.54% | 9319 | 3646万 | 23.57 | 52.25 | 62.56 | 150 | 鼎际得 | 2023-09-06 三 | 40.47 | 40.59 | 40.00 | 40.62 | 39.88 | -1.45% | 1.31% | 7978 | 3202万 | 24.27 | 53.79 | 64.42 | 151 | 鼎际得 | 2023-09-05 二 | 40.00 | 40.49 | 40.59 | 41.18 | 39.99 | 0.25% | 1.55% | 9398 | 3805万 | 24.63 | 54.59 | 65.37 | 152 | 鼎际得 | 2023-09-04 一 | 39.49 | 39.44 | 40.49 | 40.76 | 39.49 | 2.66% | 2.17% | 13192 | 5312万 | 24.57 | 54.45 | 65.2 | 153 | 鼎际得 | 2023-09-01 五 | 39.40 | 39.42 | 39.44 | 40.05 | 39.22 | 0.05% | 1.14% | 6892 | 2729万 | 23.93 | 53.04 | 63.51 | 154 | 鼎际得 | 2023-08-31 四 | 39.38 | 39.38 | 39.42 | 39.89 | 38.51 | 0.10% | 1.35% | 8216 | 3229万 | 23.92 | 53.01 | 63.48 | 155 | 鼎际得 | 2023-08-30 三 | 39.07 | 38.83 | 39.38 | 40.20 | 38.71 | 1.42% | 1.71% | 10371 | 4084万 | 23.89 | 52.96 | 63.42 | 156 | 鼎际得 | 2023-08-29 二 | 36.33 | 36.38 | 38.83 | 39.51 | 36.32 | 6.73% | 3.06% | 18572 | 7116万 | 23.56 | 52.22 | 62.53 | 157 | 鼎际得 | 2023-08-28 一 | 39.70 | 37.34 | 36.38 | 39.70 | 36.06 | -2.57% | 2.06% | 12473 | 4687万 | 22.07 | 48.92 | 58.59 | 158 | 鼎际得 | 2023-08-25 五 | 38.34 | 38.84 | 37.34 | 38.53 | 37.08 | -3.86% | 1.87% | 11317 | 4269万 | 22.66 | 50.22 | 60.13 | 159 | 鼎际得 | 2023-08-23 三 | 37.12 | 37.22 | 36.47 | 37.29 | 36.20 | -2.02% | 0.98% | 5946 | 2184万 | 22.13 | 49.05 | 58.73 | 160 | 鼎际得 | 2023-08-22 二 | 37.32 | 37.05 | 37.22 | 37.37 | 36.04 | 0.46% | 1.26% | 7672 | 2813万 | 22.58 | 50.05 | 59.94 |
|
行情刷新 | 流通股东
|