| 股票名称 | 代码 603501 | 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 | 韦尔股份 | 2024-03-28 四 | 96.90 | 97.41 | 98.50 | 101.78 | 96.78 | 1.12% | 0.97% | 118030 | 117345万 | 1196.21 | 1197.54 | -151.4 | 2 | 韦尔股份 | 2024-03-27 三 | 96.82 | 96.82 | 97.41 | 99.50 | 96.50 | 0.61% | 0.82% | 99181 | 97113万 | 1182.97 | 1184.29 | -149.72 | 3 | 韦尔股份 | 2024-03-26 二 | 98.36 | 97.35 | 96.82 | 98.87 | 96.38 | -0.54% | 0.65% | 79137 | 77109万 | 1175.81 | 1177.11 | -148.81 | 4 | 韦尔股份 | 2024-03-25 一 | 99.99 | 98.75 | 97.35 | 100.40 | 97.24 | -1.42% | 0.74% | 90303 | 88895万 | 1182.24 | 1183.56 | -149.63 | 5 | 韦尔股份 | 2024-03-22 五 | 99.50 | 99.67 | 98.75 | 100.80 | 98.37 | -0.92% | 0.75% | 91292 | 90464万 | 1199.25 | 1200.58 | -151.78 | 6 | 韦尔股份 | 2024-03-21 四 | 100.60 | 100.08 | 99.67 | 102.15 | 99.37 | -0.41% | 0.62% | 75894 | 76139万 | 1210.42 | 1211.76 | -153.19 | 7 | 韦尔股份 | 2024-03-20 三 | 99.90 | 100.81 | 100.08 | 101.56 | 98.30 | -0.72% | 0.83% | 100961 | 100544万 | 1215.4 | 1216.75 | -153.83 | 8 | 韦尔股份 | 2024-03-19 二 | 99.46 | 100.05 | 100.81 | 103.35 | 99.20 | 0.76% | 1.43% | 173551 | 176454万 | 1224.26 | 1225.62 | -154.95 | 9 | 韦尔股份 | 2024-03-18 一 | 94.56 | 93.80 | 100.05 | 100.60 | 94.56 | 6.66% | 1.61% | 195565 | 191825万 | 1215.03 | 1216.38 | -153.78 | 10 | 韦尔股份 | 2024-03-15 五 | 93.42 | 93.70 | 93.80 | 94.20 | 92.72 | 0.11% | 0.80% | 96836 | 90564万 | 1139.13 | 1140.4 | -144.17 | 11 | 韦尔股份 | 2024-03-14 四 | 95.32 | 96.04 | 93.70 | 95.88 | 92.90 | -2.44% | 0.87% | 105217 | 99177万 | 1137.92 | 1139.18 | -144.02 | 12 | 韦尔股份 | 2024-03-08 五 | 92.50 | 92.41 | 93.92 | 94.20 | 91.58 | 1.63% | 0.51% | 62428 | 58312万 | 1140.59 | 1141.86 | -144.36 | 13 | 韦尔股份 | 2024-03-07 四 | 94.20 | 94.26 | 92.41 | 95.45 | 92.10 | -1.96% | 0.67% | 81231 | 76043万 | 1122.25 | 1123.5 | -142.04 | 14 | 韦尔股份 | 2024-03-06 三 | 95.06 | 96.00 | 94.26 | 96.10 | 92.38 | -1.81% | 0.94% | 114021 | 107336万 | 1144.72 | 1145.99 | -144.88 | 15 | 韦尔股份 | 2024-03-05 二 | 94.50 | 94.16 | 96.00 | 98.45 | 94.03 | 1.95% | 1.43% | 174124 | 167498万 | 1165.85 | 1167.14 | -147.55 | 16 | 韦尔股份 | 2024-03-04 一 | 94.80 | 94.04 | 94.16 | 96.46 | 92.60 | 0.13% | 1.08% | 131367 | 123964万 | 1143.5 | 1144.77 | -144.73 | 17 | 韦尔股份 | 2024-03-01 五 | 96.00 | 96.00 | 94.04 | 96.34 | 93.08 | -2.04% | 1.46% | 176891 | 166607万 | 1142.05 | 1143.32 | -144.54 | 18 | 韦尔股份 | 2024-02-29 四 | 87.00 | 87.70 | 96.00 | 96.00 | 86.88 | 9.46% | 1.50% | 181965 | 168786万 | 1165.85 | 1167.14 | -147.55 | 19 | 韦尔股份 | 2024-02-28 三 | 90.20 | 90.35 | 87.70 | 92.45 | 87.60 | -2.93% | 0.86% | 104122 | 93772万 | 1065.05 | 1066.24 | -134.8 | 20 | 韦尔股份 | 2024-02-27 二 | 87.50 | 88.10 | 90.35 | 90.40 | 86.56 | 2.55% | 0.85% | 103445 | 91830万 | 1097.23 | 1098.45 | -138.87 | 21 | 韦尔股份 | 2024-02-26 一 | 87.61 | 87.27 | 88.10 | 89.45 | 87.14 | 0.95% | 0.55% | 66846 | 59097万 | 1069.91 | 1071.1 | -135.41 | 22 | 韦尔股份 | 2024-02-23 五 | 87.31 | 87.07 | 87.27 | 88.10 | 86.00 | 0.23% | 0.53% | 64186 | 55764万 | 1059.83 | 1061.01 | -134.14 | 23 | 韦尔股份 | 2024-02-22 四 | 84.79 | 85.26 | 87.07 | 87.56 | 84.70 | 2.12% | 0.63% | 75956 | 65404万 | 1057.4 | 1058.58 | -133.83 | 24 | 韦尔股份 | 2024-02-21 三 | 83.70 | 84.58 | 85.26 | 86.59 | 82.89 | 0.80% | 0.83% | 100823 | 85791万 | 1035.42 | 1036.57 | -131.05 | 25 | 韦尔股份 | 2024-02-20 二 | 84.99 | 85.65 | 84.58 | 85.18 | 81.81 | -1.25% | 0.77% | 94081 | 78364万 | 1027.16 | 1028.3 | -130 | 26 | 韦尔股份 | 2024-02-19 一 | 88.90 | 87.19 | 85.65 | 88.90 | 84.21 | -1.77% | 0.81% | 98725 | 84974万 | 1040.16 | 1041.31 | -131.65 | 27 | 韦尔股份 | 2024-02-08 四 | 82.51 | 85.87 | 87.19 | 87.27 | 82.50 | 1.54% | 0.95% | 115405 | 98803万 | 1058.86 | 1060.03 | -134.01 | 28 | 韦尔股份 | 2024-02-07 三 | 84.82 | 84.08 | 85.87 | 86.60 | 83.45 | 2.13% | 0.88% | 106688 | 90966万 | 1042.83 | 1043.99 | -131.98 | 29 | 韦尔股份 | 2024-02-06 二 | 79.22 | 79.22 | 84.08 | 84.25 | 78.00 | 6.13% | 0.96% | 116406 | 95438万 | 1021.09 | 1022.22 | -129.23 | 30 | 韦尔股份 | 2024-02-05 一 | 79.80 | 79.90 | 79.22 | 80.49 | 75.94 | -0.85% | 1.06% | 128212 | 100867万 | 962.07 | 963.14 | -121.76 | 31 | 韦尔股份 | 2024-02-02 五 | 84.30 | 84.30 | 79.90 | 84.80 | 77.19 | -5.22% | 1.09% | 132242 | 106670万 | 970.33 | 971.4 | -122.81 | 32 | 韦尔股份 | 2024-02-01 四 | 85.80 | 86.25 | 84.30 | 85.82 | 82.88 | -2.26% | 1.03% | 124905 | 105239万 | 1023.76 | 1024.9 | -129.57 | 33 | 韦尔股份 | 2024-01-31 三 | 87.78 | 87.90 | 86.25 | 88.40 | 85.26 | -1.88% | 0.73% | 88417 | 76571万 | 1047.44 | 1048.61 | -132.57 | 34 | 韦尔股份 | 2024-01-30 二 | 88.02 | 89.14 | 87.90 | 90.39 | 87.31 | -1.39% | 0.75% | 90822 | 80636万 | 1067.48 | 1068.67 | -135.1 | 35 | 韦尔股份 | 2024-01-29 一 | 90.00 | 90.05 | 89.14 | 91.50 | 89.00 | -1.01% | 0.68% | 83005 | 74776万 | 1082.54 | 1083.74 | -137.01 | 36 | 韦尔股份 | 2024-01-26 五 | 91.50 | 92.60 | 90.05 | 92.60 | 89.51 | -2.75% | 0.97% | 117828 | 106707万 | 1093.59 | 1094.81 | -138.41 | 37 | 韦尔股份 | 2024-01-25 四 | 89.53 | 89.30 | 92.60 | 92.88 | 88.65 | 3.70% | 1.03% | 124981 | 114403万 | 1124.56 | 1125.81 | -142.33 | 38 | 韦尔股份 | 2024-01-24 三 | 88.28 | 87.25 | 89.30 | 89.90 | 87.02 | 2.35% | 0.90% | 108989 | 96098万 | 1084.48 | 1085.69 | -137.26 | 39 | 韦尔股份 | 2024-01-23 二 | 88.34 | 89.25 | 87.25 | 88.40 | 86.66 | -2.24% | 0.77% | 92975 | 81387万 | 1059.59 | 1060.76 | -134.11 | 40 | 韦尔股份 | 2024-01-22 一 | 90.76 | 90.76 | 89.25 | 91.15 | 87.29 | -1.66% | 0.83% | 100694 | 89895万 | 1083.88 | 1085.08 | -137.18 | 41 | 韦尔股份 | 2024-01-19 五 | 91.64 | 91.64 | 90.76 | 92.47 | 89.10 | -0.96% | 0.81% | 97909 | 88863万 | 1102.21 | 1103.44 | -139.5 | 42 | 韦尔股份 | 2024-01-18 四 | 88.00 | 88.90 | 91.64 | 91.82 | 87.80 | 3.08% | 0.94% | 114657 | 102859万 | 1112.9 | 1114.14 | -140.85 | 43 | 韦尔股份 | 2024-01-17 三 | 89.80 | 89.94 | 88.90 | 90.48 | 88.85 | -1.16% | 0.68% | 82599 | 74007万 | 1079.63 | 1080.82 | -136.64 | 44 | 韦尔股份 | 2024-01-16 二 | 93.20 | 93.47 | 89.94 | 93.50 | 89.01 | -3.78% | 1.31% | 158860 | 143824万 | 1092.26 | 1093.47 | -138.24 | 45 | 韦尔股份 | 2024-01-15 一 | 93.00 | 94.39 | 93.47 | 95.00 | 92.51 | -0.97% | 0.59% | 71256 | 66812万 | 1135.12 | 1136.39 | -143.67 | 46 | 韦尔股份 | 2024-01-12 五 | 93.91 | 94.50 | 94.39 | 95.35 | 93.67 | -0.12% | 0.43% | 52202 | 49349万 | 1146.3 | 1147.57 | -145.08 | 47 | 韦尔股份 | 2024-01-11 四 | 93.00 | 93.57 | 94.50 | 94.87 | 92.99 | 0.99% | 0.51% | 61709 | 58099万 | 1147.63 | 1148.91 | -145.25 | 48 | 韦尔股份 | 2024-01-10 三 | 94.71 | 95.00 | 93.57 | 95.28 | 93.20 | -1.51% | 0.43% | 52156 | 49050万 | 1136.34 | 1137.6 | -143.82 | 49 | 韦尔股份 | 2024-01-09 二 | 95.00 | 94.31 | 95.00 | 96.10 | 93.73 | 0.73% | 0.60% | 72869 | 69064万 | 1153.71 | 1154.99 | -146.02 | 50 | 韦尔股份 | 2024-01-08 一 | 96.50 | 97.66 | 94.31 | 97.99 | 93.99 | -3.43% | 0.69% | 83234 | 79124万 | 1145.33 | 1146.6 | -144.96 | 51 | 韦尔股份 | 2024-01-05 五 | 97.80 | 98.17 | 97.66 | 100.26 | 96.90 | -0.52% | 0.57% | 69403 | 68162万 | 1186.01 | 1187.33 | -150.11 | 52 | 韦尔股份 | 2024-01-04 四 | 99.18 | 98.93 | 98.17 | 99.39 | 96.50 | -0.77% | 0.55% | 66616 | 65123万 | 1192.2 | 1193.53 | -150.89 | 53 | 韦尔股份 | 2024-01-03 三 | 102.00 | 103.00 | 98.93 | 102.85 | 98.75 | -3.95% | 0.89% | 107648 | 107721万 | 1201.43 | 1202.77 | -152.06 | 54 | 韦尔股份 | 2024-01-02 二 | 106.70 | 106.71 | 103.00 | 106.99 | 103.00 | -3.48% | 0.70% | 84471 | 87973万 | 1250.58 | 1251.97 | -158.28 | 55 | 韦尔股份 | 2023-12-29 五 | 109.03 | 108.85 | 106.71 | 109.60 | 106.26 | -1.97% | 0.80% | 97505 | 104890万 | 1295.63 | 1297.06 | -163.98 | 56 | 韦尔股份 | 2023-12-28 四 | 107.15 | 107.05 | 108.85 | 110.00 | 106.71 | 1.68% | 0.65% | 78482 | 85297万 | 1321.61 | 1323.08 | -167.27 | 57 | 韦尔股份 | 2023-12-27 三 | 105.60 | 106.47 | 107.05 | 107.64 | 105.33 | 0.54% | 0.44% | 54001 | 57715万 | 1299.75 | 1301.2 | -164.5 | 58 | 韦尔股份 | 2023-12-26 二 | 109.55 | 109.36 | 106.47 | 109.55 | 105.73 | -2.64% | 0.46% | 56380 | 60329万 | 1292.71 | 1294.15 | -163.61 | 59 | 韦尔股份 | 2023-12-25 一 | 108.00 | 108.69 | 109.36 | 109.58 | 107.38 | 0.62% | 0.26% | 32049 | 34831万 | 1327.8 | 1329.28 | -168.05 | 60 | 韦尔股份 | 2023-12-22 五 | 109.05 | 108.73 | 108.69 | 109.38 | 107.02 | -0.04% | 0.36% | 43153 | 46751万 | 1319.67 | 1321.13 | -167.02 | 61 | 韦尔股份 | 2023-12-21 四 | 108.00 | 108.32 | 108.73 | 109.31 | 106.80 | 0.38% | 0.42% | 51398 | 55658万 | 1320.15 | 1321.62 | -167.08 | 62 | 韦尔股份 | 2023-12-20 三 | 109.00 | 108.28 | 108.32 | 109.28 | 107.30 | 0.04% | 0.34% | 41781 | 45337万 | 1315.17 | 1316.63 | -166.45 | 63 | 韦尔股份 | 2023-12-19 二 | 106.07 | 106.31 | 108.28 | 109.28 | 105.60 | 1.85% | 0.38% | 46594 | 50337万 | 1314.69 | 1316.15 | -166.39 | 64 | 韦尔股份 | 2023-12-18 一 | 107.92 | 108.53 | 106.31 | 108.39 | 105.68 | -2.05% | 0.42% | 50985 | 54348万 | 1290.77 | 1292.2 | -163.36 | 65 | 韦尔股份 | 2023-12-15 五 | 108.95 | 108.41 | 108.53 | 110.75 | 107.60 | 0.11% | 0.51% | 61959 | 67553万 | 1317.72 | 1319.19 | -166.78 | 66 | 韦尔股份 | 2023-12-14 四 | 107.82 | 107.82 | 108.41 | 109.70 | 107.18 | 0.55% | 0.52% | 63334 | 68950万 | 1316.27 | 1317.73 | -166.59 | 67 | 韦尔股份 | 2023-12-13 三 | 107.58 | 107.60 | 107.82 | 109.98 | 106.88 | 0.20% | 0.54% | 65629 | 71302万 | 1309.1 | 1310.56 | -165.68 | 68 | 韦尔股份 | 2023-12-12 二 | 106.62 | 106.92 | 107.60 | 108.87 | 104.70 | 0.64% | 0.49% | 59838 | 63923万 | 1306.43 | 1307.88 | -165.35 | 69 | 韦尔股份 | 2023-12-11 一 | 104.50 | 107.30 | 106.92 | 107.20 | 102.62 | -0.35% | 0.78% | 94620 | 99362万 | 1298.17 | 1299.62 | -164.3 | 70 | 韦尔股份 | 2023-12-08 五 | 103.70 | 103.30 | 107.30 | 107.30 | 102.18 | 3.87% | 1.31% | 159176 | 166881万 | 1302.79 | 1304.24 | -164.89 | 71 | 韦尔股份 | 2023-12-07 四 | 104.16 | 104.50 | 103.30 | 104.36 | 102.77 | -1.15% | 0.60% | 73108 | 75518万 | 1254.22 | 1255.62 | -158.74 | 72 | 韦尔股份 | 2023-12-06 三 | 105.08 | 105.19 | 104.50 | 105.59 | 104.06 | -0.66% | 0.51% | 61603 | 64520万 | 1268.79 | 1270.2 | -160.58 | 73 | 韦尔股份 | 2023-12-05 二 | 107.74 | 108.48 | 105.19 | 107.80 | 105.00 | -3.03% | 0.64% | 77474 | 82278万 | 1277.17 | 1278.59 | -161.64 | 74 | 韦尔股份 | 2023-12-04 一 | 109.80 | 109.50 | 108.48 | 109.85 | 107.68 | -0.93% | 0.50% | 60167 | 65436万 | 1317.12 | 1318.58 | -166.7 | 75 | 韦尔股份 | 2023-12-01 五 | 107.91 | 108.24 | 109.50 | 109.97 | 106.22 | 1.16% | 0.69% | 83317 | 90052万 | 1329.5 | 1330.98 | -168.27 | 76 | 韦尔股份 | 2023-11-30 四 | 107.64 | 108.22 | 108.24 | 108.95 | 106.45 | 0.02% | 0.58% | 70234 | 75861万 | 1314.2 | 1315.66 | -166.33 | 77 | 韦尔股份 | 2023-11-29 三 | 108.00 | 104.38 | 108.22 | 109.00 | 107.20 | 3.68% | 1.27% | 153627 | 165995万 | 1313.96 | 1315.42 | -166.3 | 78 | 韦尔股份 | 2023-11-28 二 | 106.48 | 107.67 | 104.38 | 106.48 | 101.33 | -3.06% | 1.24% | 151029 | 155777万 | 1267.34 | 1268.74 | -160.4 | 79 | 韦尔股份 | 2023-11-27 一 | 102.43 | 103.55 | 107.67 | 108.00 | 102.15 | 3.98% | 0.90% | 108814 | 115160万 | 1307.28 | 1308.73 | -165.45 | 80 | 韦尔股份 | 2023-11-24 五 | 103.31 | 103.68 | 103.55 | 104.50 | 103.01 | -0.13% | 0.65% | 78512 | 81474万 | 1257.26 | 1258.65 | -159.12 | 81 | 韦尔股份 | 2023-11-23 四 | 103.90 | 103.83 | 103.68 | 104.84 | 103.19 | -0.14% | 0.60% | 73438 | 76411万 | 1258.84 | 1260.23 | -159.32 | 82 | 韦尔股份 | 2023-11-22 三 | 102.96 | 103.79 | 103.83 | 104.48 | 102.73 | 0.04% | 0.77% | 93682 | 97137万 | 1260.66 | 1262.06 | -159.55 | 83 | 韦尔股份 | 2023-11-21 二 | 104.13 | 104.13 | 103.79 | 104.87 | 103.13 | -0.33% | 0.64% | 77956 | 80837万 | 1260.17 | 1261.57 | -159.49 | 84 | 韦尔股份 | 2023-11-20 一 | 106.78 | 107.00 | 104.13 | 106.98 | 103.49 | -2.68% | 0.98% | 119499 | 124749万 | 1264.3 | 1265.7 | -160.01 | 85 | 韦尔股份 | 2023-11-17 五 | 106.40 | 106.60 | 107.00 | 108.10 | 106.10 | 0.38% | 0.41% | 50183 | 53632万 | 1299.15 | 1300.59 | -164.42 | 86 | 韦尔股份 | 2023-11-16 四 | 108.62 | 108.98 | 106.60 | 109.00 | 106.55 | -2.18% | 0.51% | 62091 | 66631万 | 1294.29 | 1295.73 | -163.81 | 87 | 韦尔股份 | 2023-11-15 三 | 110.48 | 108.20 | 108.98 | 110.52 | 108.33 | 0.72% | 0.52% | 63488 | 69425万 | 1323.19 | 1324.66 | -167.47 | 88 | 韦尔股份 | 2023-11-14 二 | 107.83 | 108.19 | 108.20 | 109.53 | 107.51 | 0.01% | 0.49% | 59424 | 64503万 | 1313.72 | 1315.18 | -166.27 | 89 | 韦尔股份 | 2023-11-13 一 | 109.60 | 109.60 | 108.19 | 110.99 | 107.77 | -1.29% | 0.69% | 83582 | 90873万 | 1313.59 | 1315.05 | -166.25 | 90 | 韦尔股份 | 2023-11-10 五 | 110.00 | 110.41 | 109.60 | 111.00 | 109.00 | -0.73% | 0.44% | 53189 | 58457万 | 1330.71 | 1332.19 | -168.42 | 91 | 韦尔股份 | 2023-11-09 四 | 111.87 | 111.90 | 110.41 | 112.03 | 109.90 | -1.33% | 0.91% | 107986 | 119365万 | 1306.32 | 1307.81 | -165.34 | 92 | 韦尔股份 | 2023-11-08 三 | 112.16 | 112.76 | 111.90 | 113.40 | 111.43 | -0.76% | 1.13% | 134235 | 150867万 | 1323.68 | 1325.19 | -167.53 | 93 | 韦尔股份 | 2023-11-07 二 | 111.00 | 111.05 | 112.76 | 115.89 | 109.77 | 1.54% | 1.91% | 225362 | 253990万 | 1333.85 | 1335.37 | -168.82 | 94 | 韦尔股份 | 2023-11-06 一 | 108.58 | 106.39 | 111.05 | 113.70 | 108.58 | 4.38% | 2.50% | 295500 | 329521万 | 1313.12 | 1314.62 | -166.2 | 95 | 韦尔股份 | 2023-11-03 五 | 105.00 | 104.98 | 106.39 | 107.48 | 104.98 | 1.34% | 1.77% | 209585 | 223566万 | 1258.02 | 1259.45 | -159.22 | 96 | 韦尔股份 | 2023-11-02 四 | 105.12 | 105.96 | 104.98 | 108.25 | 104.50 | -0.92% | 1.57% | 185456 | 197143万 | 1241.35 | 1242.76 | -157.11 | 97 | 韦尔股份 | 2023-11-01 三 | 109.17 | 110.31 | 105.96 | 109.83 | 105.90 | -3.94% | 1.41% | 166527 | 178299万 | 1252.93 | 1254.36 | -158.58 | 98 | 韦尔股份 | 2023-10-31 二 | 112.80 | 111.10 | 110.31 | 114.89 | 109.40 | -0.71% | 1.47% | 174062 | 193390万 | 1304.37 | 1305.86 | -165.09 | 99 | 韦尔股份 | 2023-10-30 一 | 108.50 | 102.50 | 111.10 | 112.68 | 108.11 | 8.39% | 2.86% | 337772 | 375739万 | 1313.71 | 1315.21 | -166.27 | 100 | 韦尔股份 | 2023-10-27 五 | 98.92 | 99.35 | 102.50 | 102.90 | 98.90 | 3.17% | 0.86% | 101796 | 103666万 | 1212.02 | 1213.4 | -107.75 | 101 | 韦尔股份 | 2023-10-26 四 | 102.00 | 102.16 | 99.35 | 103.00 | 99.01 | -2.75% | 0.84% | 99857 | 100055万 | 1174.77 | 1176.11 | -104.44 | 102 | 韦尔股份 | 2023-10-25 三 | 100.03 | 100.03 | 102.16 | 102.89 | 98.74 | 2.13% | 0.81% | 96110 | 96920万 | 1208 | 1209.38 | -107.39 | 103 | 韦尔股份 | 2023-10-24 二 | 100.00 | 99.10 | 100.03 | 100.37 | 97.70 | 0.94% | 0.69% | 82053 | 81535万 | 1182.81 | 1184.16 | -105.15 | 104 | 韦尔股份 | 2023-10-23 一 | 99.52 | 98.93 | 99.10 | 100.50 | 97.88 | 0.17% | 0.53% | 62666 | 61943万 | 1171.82 | 1173.15 | -104.17 | 105 | 韦尔股份 | 2023-10-20 五 | 100.17 | 100.50 | 98.93 | 100.50 | 98.83 | -1.56% | 0.67% | 79041 | 78678万 | 1169.81 | 1171.14 | -103.99 | 106 | 韦尔股份 | 2023-10-19 四 | 101.00 | 101.09 | 100.50 | 102.20 | 100.39 | -0.58% | 0.51% | 60780 | 61384万 | 1188.37 | 1189.73 | -105.65 | 107 | 韦尔股份 | 2023-10-18 三 | 100.99 | 101.11 | 101.09 | 102.21 | 99.81 | -0.02% | 0.58% | 68046 | 68737万 | 1195.35 | 1196.71 | -106.27 | 108 | 韦尔股份 | 2023-10-17 二 | 100.69 | 100.22 | 101.11 | 101.72 | 99.51 | 0.89% | 0.51% | 60351 | 60886万 | 1195.59 | 1196.95 | -106.29 | 109 | 韦尔股份 | 2023-10-16 一 | 102.95 | 102.95 | 100.22 | 103.98 | 100.14 | -2.65% | 0.73% | 86500 | 87410万 | 1185.06 | 1186.41 | -105.35 | 110 | 韦尔股份 | 2023-10-13 五 | 101.21 | 101.91 | 102.95 | 104.00 | 101.02 | 1.02% | 0.83% | 98099 | 100853万 | 1217.34 | 1218.73 | -108.22 | 111 | 韦尔股份 | 2023-10-12 四 | 101.49 | 101.49 | 101.91 | 102.85 | 100.50 | 0.41% | 0.77% | 90801 | 92655万 | 1205.04 | 1206.42 | -107.13 | 112 | 韦尔股份 | 2023-10-11 三 | 99.00 | 98.50 | 101.49 | 101.81 | 98.09 | 3.04% | 1.13% | 133423 | 134351万 | 1200.08 | 1201.45 | -106.69 | 113 | 韦尔股份 | 2023-10-10 二 | 95.35 | 95.35 | 98.50 | 99.54 | 95.00 | 3.30% | 0.74% | 87372 | 85948万 | 1164.72 | 1166.05 | -103.54 | 114 | 韦尔股份 | 2023-10-09 一 | 93.07 | 93.06 | 95.35 | 96.39 | 93.00 | 2.46% | 0.56% | 65867 | 62511万 | 1127.48 | 1128.76 | -100.23 | 115 | 韦尔股份 | 2023-09-28 四 | 93.00 | 92.98 | 93.06 | 94.11 | 92.60 | 0.09% | 0.39% | 45679 | 42593万 | 1099.32 | 1100.57 | -97.73 | 116 | 韦尔股份 | 2023-09-27 三 | 93.18 | 93.53 | 92.98 | 94.90 | 92.72 | -0.59% | 0.39% | 45768 | 42797万 | 1098.37 | 1099.63 | -97.64 | 117 | 韦尔股份 | 2023-09-26 二 | 94.70 | 94.90 | 93.53 | 95.35 | 93.17 | -1.44% | 0.35% | 41770 | 39217万 | 1104.87 | 1106.13 | -98.22 | 118 | 韦尔股份 | 2023-09-25 一 | 96.80 | 96.19 | 94.90 | 96.80 | 94.71 | -1.34% | 0.52% | 60893 | 58062万 | 1121.05 | 1122.33 | -99.66 | 119 | 韦尔股份 | 2023-09-22 五 | 92.21 | 92.00 | 96.19 | 96.80 | 91.71 | 4.55% | 0.60% | 71301 | 67724万 | 1136.29 | 1137.59 | -101.02 | 120 | 韦尔股份 | 2023-09-21 四 | 93.93 | 93.58 | 92.00 | 94.13 | 92.00 | -1.69% | 0.36% | 42288 | 39192万 | 1086.8 | 1088.04 | -96.62 | 121 | 韦尔股份 | 2023-09-20 三 | 96.88 | 96.00 | 93.58 | 96.89 | 93.54 | -2.52% | 0.41% | 48655 | 46025万 | 1105.46 | 1106.72 | -98.27 | 122 | 韦尔股份 | 2023-09-19 二 | 96.00 | 94.80 | 96.00 | 96.50 | 94.17 | 1.27% | 0.72% | 84582 | 80825万 | 1134.05 | 1135.34 | -100.82 | 123 | 韦尔股份 | 2023-09-18 一 | 93.40 | 93.46 | 94.80 | 94.98 | 92.50 | 1.43% | 0.67% | 78718 | 74298万 | 1119.87 | 1121.15 | -99.56 | 124 | 韦尔股份 | 2023-09-15 五 | 91.48 | 91.48 | 93.46 | 93.63 | 89.77 | 2.16% | 0.60% | 70493 | 65144万 | 1104.04 | 1105.3 | -98.15 | 125 | 韦尔股份 | 2023-09-14 四 | 93.56 | 93.58 | 91.48 | 94.06 | 90.72 | -2.24% | 0.38% | 45352 | 41643万 | 1080.65 | 1081.89 | -96.07 | 126 | 韦尔股份 | 2023-09-13 三 | 92.50 | 92.95 | 93.58 | 94.29 | 92.36 | 0.68% | 0.48% | 57076 | 53330万 | 1105.46 | 1106.72 | -98.27 | 127 | 韦尔股份 | 2023-09-12 二 | 93.00 | 93.00 | 92.95 | 93.49 | 91.80 | -0.05% | 0.20% | 23665 | 21937万 | 1098.02 | 1099.27 | -97.61 | 128 | 韦尔股份 | 2023-09-11 一 | 91.82 | 92.36 | 93.00 | 93.73 | 91.82 | 0.69% | 0.31% | 36705 | 34094万 | 1098.61 | 1099.86 | -97.67 | 129 | 韦尔股份 | 2023-09-08 五 | 93.00 | 93.15 | 92.36 | 93.49 | 92.19 | -0.85% | 0.25% | 29575 | 27438万 | 1091.05 | 1092.29 | -96.99 | 130 | 韦尔股份 | 2023-09-07 四 | 93.80 | 94.06 | 93.15 | 94.38 | 93.00 | -0.97% | 0.40% | 47475 | 44406万 | 1100.38 | 1101.64 | -97.82 | 131 | 韦尔股份 | 2023-09-06 三 | 92.33 | 92.79 | 94.06 | 94.20 | 92.00 | 1.37% | 0.48% | 56643 | 53036万 | 1111.13 | 1112.4 | -98.78 | 132 | 韦尔股份 | 2023-09-05 二 | 93.00 | 92.45 | 92.79 | 93.65 | 92.02 | 0.37% | 0.42% | 50048 | 46535万 | 1096.13 | 1097.38 | -97.44 | 133 | 韦尔股份 | 2023-09-04 一 | 91.32 | 90.37 | 92.45 | 92.46 | 90.30 | 2.30% | 0.44% | 52545 | 48101万 | 1092.11 | 1093.36 | -97.09 | 134 | 韦尔股份 | 2023-09-01 五 | 92.38 | 92.02 | 90.37 | 92.51 | 89.68 | -1.79% | 0.35% | 41202 | 37396万 | 1067.54 | 1068.76 | -94.9 | 135 | 韦尔股份 | 2023-08-31 四 | 91.57 | 91.71 | 92.02 | 92.73 | 90.90 | 0.34% | 0.40% | 47614 | 43815万 | 1087.03 | 1088.27 | -96.64 | 136 | 韦尔股份 | 2023-08-30 三 | 91.77 | 90.24 | 91.71 | 92.95 | 91.00 | 1.63% | 0.72% | 84497 | 77872万 | 1083.37 | 1084.61 | -96.31 | 137 | 韦尔股份 | 2023-08-29 二 | 87.75 | 88.20 | 90.24 | 90.99 | 87.72 | 2.31% | 0.68% | 80064 | 71829万 | 1066.01 | 1067.22 | -94.77 | 138 | 韦尔股份 | 2023-08-28 一 | 95.00 | 89.18 | 88.20 | 95.00 | 87.50 | -1.10% | 0.77% | 91518 | 82200万 | 1041.91 | 1043.1 | -92.62 | 139 | 韦尔股份 | 2023-08-25 五 | 87.86 | 88.88 | 89.18 | 89.99 | 87.35 | 0.34% | 0.49% | 57806 | 51390万 | 1053.48 | 1054.69 | -93.65 | 140 | 韦尔股份 | 2023-08-23 三 | 90.01 | 90.01 | 88.61 | 90.42 | 88.58 | -1.56% | 0.43% | 51236 | 45749万 | 1046.75 | 1047.94 | -93.06 | 141 | 韦尔股份 | 2023-08-22 二 | 87.98 | 87.12 | 90.01 | 91.20 | 87.04 | 3.32% | 0.74% | 87865 | 77975万 | 1063.29 | 1064.5 | -94.53 |
|
行情刷新 | 流通股东
|