| 股票名称 | 代码 603520 | 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 | 司太立 | 2024-04-26 五 | 11.85 | 11.85 | 11.87 | 12.02 | 11.72 | 0.17% | 1.13% | 38590 | 4579万 | 40.66 | 40.66 | -72.51 | 2 | 司太立 | 2024-04-25 四 | 11.70 | 11.72 | 11.85 | 12.04 | 11.69 | 1.11% | 1.38% | 47296 | 5617万 | 40.59 | 40.59 | -72.38 | 3 | 司太立 | 2024-04-24 三 | 11.50 | 11.43 | 11.72 | 11.93 | 11.36 | 2.54% | 1.50% | 51468 | 5993万 | 40.14 | 40.14 | -71.59 | 4 | 司太立 | 2024-04-23 二 | 11.39 | 11.46 | 11.43 | 11.54 | 11.15 | -0.26% | 1.13% | 38841 | 4418万 | 39.15 | 39.15 | -69.82 | 5 | 司太立 | 2024-04-22 一 | 10.77 | 10.89 | 11.46 | 11.77 | 10.77 | 5.23% | 2.34% | 80158 | 9099万 | 39.25 | 39.25 | -70 | 6 | 司太立 | 2024-04-19 五 | 10.86 | 11.03 | 10.89 | 11.08 | 10.76 | -1.27% | 1.30% | 44632 | 4872万 | 37.3 | 37.3 | -66.52 | 7 | 司太立 | 2024-04-18 四 | 11.22 | 11.17 | 11.03 | 11.29 | 11.01 | -1.25% | 1.24% | 42562 | 4751万 | 37.78 | 37.78 | -67.38 | 8 | 司太立 | 2024-04-17 三 | 11.01 | 10.85 | 11.17 | 11.47 | 10.97 | 2.95% | 1.43% | 49034 | 5498万 | 38.26 | 38.26 | -68.23 | 9 | 司太立 | 2024-04-16 二 | 11.52 | 11.63 | 10.85 | 11.59 | 10.60 | -6.71% | 2.49% | 85212 | 9352万 | 37.16 | 37.16 | -66.28 | 10 | 司太立 | 2024-04-15 一 | 12.11 | 12.17 | 11.63 | 12.27 | 11.40 | -4.44% | 1.99% | 68255 | 8037万 | 39.83 | 39.83 | -71.04 | 11 | 司太立 | 2024-04-12 五 | 12.52 | 12.56 | 12.17 | 12.61 | 12.16 | -3.11% | 2.05% | 70164 | 8612万 | 41.68 | 41.68 | -74.34 | 12 | 司太立 | 2024-04-11 四 | 12.53 | 12.71 | 12.56 | 13.01 | 12.41 | -1.18% | 1.81% | 62147 | 7929万 | 43.02 | 43.02 | -76.72 | 13 | 司太立 | 2024-04-10 三 | 12.82 | 12.79 | 12.71 | 13.10 | 12.51 | -0.63% | 1.59% | 54344 | 6946万 | 43.53 | 43.53 | -77.64 | 14 | 司太立 | 2024-04-09 二 | 12.53 | 12.48 | 12.79 | 12.87 | 12.40 | 2.48% | 1.32% | 45125 | 5719万 | 43.81 | 43.81 | -78.13 | 15 | 司太立 | 2024-04-08 一 | 13.00 | 13.09 | 12.48 | 13.00 | 12.39 | -4.66% | 1.95% | 66920 | 8456万 | 42.75 | 42.75 | -76.23 | 16 | 司太立 | 2024-04-03 三 | 12.79 | 12.83 | 13.09 | 13.22 | 12.70 | 2.03% | 2.29% | 78541 | 10252万 | 44.84 | 44.84 | -79.96 | 17 | 司太立 | 2024-04-02 二 | 12.69 | 12.74 | 12.83 | 13.08 | 12.49 | 0.71% | 2.10% | 71921 | 9197万 | 43.94 | 43.94 | -78.37 | 18 | 司太立 | 2024-04-01 一 | 12.04 | 12.04 | 12.74 | 12.83 | 12.03 | 5.81% | 2.37% | 81095 | 10099万 | 43.64 | 43.64 | -77.82 | 19 | 司太立 | 2024-03-29 五 | 11.83 | 11.81 | 12.04 | 12.09 | 11.79 | 1.95% | 1.92% | 65915 | 7893万 | 41.24 | 41.24 | -73.55 | 20 | 司太立 | 2024-03-28 四 | 11.67 | 11.93 | 11.81 | 11.93 | 11.67 | -1.01% | 1.91% | 65464 | 7729万 | 40.45 | 40.45 | -72.14 | 21 | 司太立 | 2024-03-27 三 | 12.18 | 12.24 | 11.93 | 12.37 | 11.93 | -2.53% | 1.46% | 49855 | 6048万 | 40.86 | 40.86 | -72.87 | 22 | 司太立 | 2024-03-26 二 | 12.01 | 12.05 | 12.24 | 12.30 | 11.96 | 1.58% | 1.71% | 58586 | 7105万 | 41.92 | 41.92 | -74.77 | 23 | 司太立 | 2024-03-25 一 | 12.29 | 12.34 | 12.05 | 12.39 | 12.03 | -2.35% | 1.38% | 47283 | 5766万 | 41.27 | 41.27 | -73.61 | 24 | 司太立 | 2024-03-22 五 | 12.72 | 12.72 | 12.34 | 12.77 | 12.17 | -2.99% | 1.87% | 64201 | 7937万 | 42.27 | 42.27 | -75.38 | 25 | 司太立 | 2024-03-21 四 | 13.01 | 13.01 | 12.72 | 13.12 | 12.57 | -2.23% | 2.62% | 89893 | 11469万 | 43.57 | 43.57 | -77.7 | 26 | 司太立 | 2024-03-20 三 | 13.19 | 13.19 | 13.01 | 13.25 | 12.90 | -1.36% | 1.74% | 59558 | 7759万 | 44.56 | 44.56 | -79.47 | 27 | 司太立 | 2024-03-19 二 | 13.19 | 13.08 | 13.19 | 13.62 | 12.94 | 0.84% | 2.79% | 95518 | 12669万 | 45.18 | 45.18 | -80.57 | 28 | 司太立 | 2024-03-18 一 | 12.88 | 12.90 | 13.08 | 13.19 | 12.57 | 1.40% | 3.06% | 104639 | 13510万 | 44.8 | 44.8 | -79.9 | 29 | 司太立 | 2024-03-15 五 | 12.84 | 12.86 | 12.90 | 13.29 | 12.50 | 0.31% | 3.70% | 126844 | 16263万 | 44.18 | 44.18 | -78.8 | 30 | 司太立 | 2024-03-14 四 | 13.29 | 12.86 | 12.86 | 13.55 | 12.72 | 0.00% | 4.98% | 170652 | 22261万 | 44.05 | 44.05 | -78.55 | 31 | 司太立 | 2024-03-08 五 | 10.25 | 10.25 | 10.46 | 10.52 | 10.22 | 2.05% | 1.18% | 40573 | 4220万 | 35.83 | 35.83 | -63.89 | 32 | 司太立 | 2024-03-07 四 | 10.58 | 10.54 | 10.25 | 10.64 | 10.24 | -2.75% | 1.36% | 46565 | 4845万 | 35.11 | 35.11 | -62.61 | 33 | 司太立 | 2024-03-06 三 | 10.47 | 10.50 | 10.54 | 10.60 | 10.24 | 0.38% | 1.64% | 56318 | 5871万 | 36.1 | 36.1 | -64.38 | 34 | 司太立 | 2024-03-05 二 | 10.75 | 10.76 | 10.50 | 10.75 | 10.34 | -2.42% | 2.05% | 70098 | 7390万 | 35.96 | 35.96 | -64.14 | 35 | 司太立 | 2024-03-04 一 | 10.37 | 10.35 | 10.76 | 10.78 | 10.26 | 3.96% | 3.24% | 110874 | 11650万 | 36.85 | 36.85 | -65.73 | 36 | 司太立 | 2024-03-01 五 | 10.35 | 10.34 | 10.35 | 10.50 | 10.20 | 0.10% | 1.72% | 58938 | 6091万 | 35.45 | 35.45 | -63.22 | 37 | 司太立 | 2024-02-29 四 | 10.00 | 10.06 | 10.34 | 10.36 | 9.89 | 2.78% | 2.02% | 69351 | 7074万 | 35.42 | 35.42 | -63.16 | 38 | 司太立 | 2024-02-28 三 | 11.10 | 10.98 | 10.06 | 11.31 | 10.06 | -8.38% | 3.27% | 111918 | 11966万 | 34.46 | 34.46 | -61.45 | 39 | 司太立 | 2024-02-27 二 | 10.78 | 10.86 | 10.98 | 11.07 | 10.63 | 1.10% | 1.38% | 47340 | 5166万 | 37.61 | 37.61 | -67.07 | 40 | 司太立 | 2024-02-26 一 | 10.40 | 10.40 | 10.86 | 11.10 | 10.39 | 4.42% | 1.96% | 67232 | 7229万 | 37.2 | 37.2 | -66.34 | 41 | 司太立 | 2024-02-23 五 | 10.31 | 10.25 | 10.40 | 10.40 | 10.15 | 1.46% | 1.53% | 52277 | 5376万 | 35.62 | 35.62 | -63.53 | 42 | 司太立 | 2024-02-22 四 | 10.01 | 9.95 | 10.25 | 10.25 | 9.95 | 3.02% | 1.76% | 60174 | 6094万 | 35.11 | 35.11 | -62.61 | 43 | 司太立 | 2024-02-21 三 | 9.62 | 9.76 | 9.95 | 10.30 | 9.56 | 1.95% | 2.19% | 74862 | 7477万 | 34.08 | 34.08 | -60.78 | 44 | 司太立 | 2024-02-20 二 | 9.51 | 9.59 | 9.76 | 9.92 | 9.38 | 1.77% | 1.88% | 64240 | 6243万 | 33.43 | 33.43 | -59.62 | 45 | 司太立 | 2024-02-19 一 | 9.23 | 9.24 | 9.59 | 10.07 | 9.15 | 3.79% | 4.18% | 143311 | 13802万 | 32.85 | 32.85 | -58.58 | 46 | 司太立 | 2024-02-08 四 | 8.33 | 8.40 | 9.24 | 9.24 | 7.90 | 10.00% | 3.42% | 116994 | 10037万 | 31.65 | 31.65 | -56.44 | 47 | 司太立 | 2024-02-07 三 | 8.56 | 8.60 | 8.40 | 8.71 | 8.23 | -2.33% | 3.24% | 111096 | 9439万 | 28.77 | 28.77 | -51.31 | 48 | 司太立 | 2024-02-06 二 | 8.06 | 8.56 | 8.60 | 8.79 | 7.86 | 0.47% | 3.72% | 127456 | 10521万 | 29.46 | 29.46 | -52.53 | 49 | 司太立 | 2024-02-05 一 | 9.37 | 9.51 | 8.56 | 9.44 | 8.56 | -9.99% | 2.88% | 98711 | 8670万 | 29.32 | 29.32 | -52.29 | 50 | 司太立 | 2024-02-02 五 | 10.00 | 10.08 | 9.51 | 10.33 | 9.11 | -5.65% | 2.38% | 81670 | 7958万 | 32.57 | 32.57 | -58.09 | 51 | 司太立 | 2024-02-01 四 | 10.32 | 10.35 | 10.08 | 10.38 | 9.92 | -2.61% | 2.08% | 71156 | 7215万 | 34.53 | 34.53 | -61.57 | 52 | 司太立 | 2024-01-31 三 | 10.97 | 11.03 | 10.35 | 11.00 | 10.31 | -6.17% | 1.88% | 64372 | 6797万 | 35.45 | 35.45 | -63.22 | 53 | 司太立 | 2024-01-30 二 | 11.26 | 11.37 | 11.03 | 11.36 | 10.92 | -2.99% | 0.92% | 31433 | 3504万 | 37.78 | 37.78 | -67.38 | 54 | 司太立 | 2024-01-29 一 | 11.80 | 11.77 | 11.37 | 11.89 | 11.32 | -3.40% | 0.83% | 28374 | 3264万 | 38.94 | 38.94 | -69.45 | 55 | 司太立 | 2024-01-26 五 | 11.90 | 11.91 | 11.77 | 12.09 | 11.70 | -1.18% | 1.46% | 49861 | 5936万 | 40.31 | 40.31 | -71.9 | 56 | 司太立 | 2024-01-25 四 | 11.50 | 11.38 | 11.91 | 11.91 | 11.32 | 4.66% | 1.25% | 42784 | 4999万 | 40.79 | 40.79 | -72.75 | 57 | 司太立 | 2024-01-24 三 | 11.39 | 11.38 | 11.38 | 11.60 | 10.95 | 0.00% | 1.34% | 46046 | 5173万 | 38.98 | 38.98 | -69.51 | 58 | 司太立 | 2024-01-23 二 | 11.32 | 11.49 | 11.38 | 11.50 | 11.13 | -0.96% | 1.21% | 41531 | 4705万 | 38.98 | 38.98 | -69.51 | 59 | 司太立 | 2024-01-22 一 | 12.29 | 12.36 | 11.49 | 12.33 | 11.34 | -7.04% | 1.50% | 51470 | 6081万 | 39.35 | 39.35 | -70.19 | 60 | 司太立 | 2024-01-19 五 | 12.41 | 12.47 | 12.36 | 12.57 | 12.30 | -0.88% | 0.72% | 24510 | 3046万 | 42.33 | 42.33 | -75.5 | 61 | 司太立 | 2024-01-18 四 | 12.49 | 12.49 | 12.47 | 12.57 | 12.07 | -0.16% | 1.04% | 35455 | 4360万 | 42.71 | 42.71 | -76.17 | 62 | 司太立 | 2024-01-17 三 | 12.96 | 12.95 | 12.49 | 13.01 | 12.49 | -3.55% | 0.92% | 31416 | 3995万 | 42.78 | 42.78 | -76.29 | 63 | 司太立 | 2024-01-16 二 | 13.16 | 13.07 | 12.95 | 13.16 | 12.76 | -0.92% | 0.92% | 31509 | 4068万 | 44.36 | 44.36 | -79.1 | 64 | 司太立 | 2024-01-15 一 | 13.00 | 13.11 | 13.07 | 13.19 | 12.96 | -0.31% | 0.81% | 27849 | 3640万 | 44.77 | 44.77 | -79.84 | 65 | 司太立 | 2024-01-12 五 | 13.20 | 13.27 | 13.11 | 13.42 | 13.10 | -1.21% | 0.77% | 26442 | 3499万 | 44.9 | 44.9 | -80.08 | 66 | 司太立 | 2024-01-11 四 | 13.04 | 13.09 | 13.27 | 13.33 | 13.02 | 1.38% | 1.05% | 35858 | 4734万 | 45.45 | 45.45 | -81.06 | 67 | 司太立 | 2024-01-10 三 | 13.28 | 13.26 | 13.09 | 13.30 | 12.95 | -1.28% | 1.09% | 37487 | 4926万 | 44.84 | 44.84 | -79.96 | 68 | 司太立 | 2024-01-09 二 | 13.31 | 13.26 | 13.26 | 13.43 | 13.13 | 0.00% | 0.84% | 28691 | 3806万 | 45.42 | 45.42 | -81 | 69 | 司太立 | 2024-01-08 一 | 13.63 | 13.64 | 13.26 | 13.64 | 13.23 | -2.79% | 0.91% | 31078 | 4172万 | 45.42 | 45.42 | -81 | 70 | 司太立 | 2024-01-05 五 | 13.99 | 13.90 | 13.64 | 14.00 | 13.56 | -1.87% | 0.79% | 26988 | 3719万 | 46.72 | 46.72 | -83.32 | 71 | 司太立 | 2024-01-04 四 | 13.96 | 14.01 | 13.90 | 14.10 | 13.88 | -0.79% | 0.81% | 27829 | 3881万 | 47.61 | 47.61 | -84.91 | 72 | 司太立 | 2024-01-03 三 | 14.00 | 14.10 | 14.01 | 14.30 | 13.93 | -0.64% | 1.26% | 43036 | 6068万 | 47.99 | 47.99 | -85.58 | 73 | 司太立 | 2024-01-02 二 | 14.08 | 14.08 | 14.10 | 14.15 | 13.88 | 0.14% | 1.09% | 37165 | 5217万 | 48.29 | 48.29 | -86.13 | 74 | 司太立 | 2023-12-29 五 | 13.99 | 13.97 | 14.08 | 14.11 | 13.96 | 0.79% | 0.83% | 28537 | 4003万 | 48.23 | 48.23 | -86.01 | 75 | 司太立 | 2023-12-28 四 | 13.67 | 13.69 | 13.97 | 14.08 | 13.53 | 2.05% | 0.97% | 33386 | 4635万 | 47.85 | 47.85 | -85.33 | 76 | 司太立 | 2023-12-27 三 | 13.63 | 13.66 | 13.69 | 13.75 | 13.51 | 0.22% | 0.70% | 24068 | 3283万 | 46.89 | 46.89 | -83.62 | 77 | 司太立 | 2023-12-26 二 | 13.90 | 13.87 | 13.66 | 13.99 | 13.65 | -1.51% | 0.74% | 25203 | 3473万 | 46.79 | 46.79 | -83.44 | 78 | 司太立 | 2023-12-25 一 | 13.89 | 13.88 | 13.87 | 13.91 | 13.75 | -0.07% | 0.66% | 22452 | 3103万 | 47.51 | 47.51 | -84.72 | 79 | 司太立 | 2023-12-22 五 | 14.12 | 14.12 | 13.88 | 14.15 | 13.80 | -1.70% | 0.75% | 25704 | 3582万 | 47.54 | 47.54 | -84.78 | 80 | 司太立 | 2023-12-21 四 | 14.15 | 14.18 | 14.12 | 14.19 | 13.85 | -0.42% | 0.94% | 32066 | 4504万 | 48.36 | 48.36 | -86.25 | 81 | 司太立 | 2023-12-20 三 | 14.40 | 14.36 | 14.18 | 14.65 | 14.18 | -1.25% | 0.82% | 27977 | 4016万 | 48.57 | 48.57 | -86.62 | 82 | 司太立 | 2023-12-19 二 | 14.40 | 14.40 | 14.36 | 14.45 | 14.14 | -0.28% | 0.94% | 32131 | 4593万 | 49.19 | 49.19 | -87.72 | 83 | 司太立 | 2023-12-18 一 | 14.58 | 14.68 | 14.40 | 14.78 | 14.35 | -1.91% | 0.86% | 29525 | 4294万 | 49.32 | 49.32 | -87.96 | 84 | 司太立 | 2023-12-15 五 | 15.00 | 14.90 | 14.68 | 15.04 | 14.63 | -1.48% | 0.87% | 29932 | 4424万 | 50.28 | 50.28 | -89.67 | 85 | 司太立 | 2023-12-14 四 | 15.11 | 15.00 | 14.90 | 15.31 | 14.90 | -0.67% | 0.68% | 23412 | 3529万 | 51.03 | 51.03 | -91.02 | 86 | 司太立 | 2023-12-13 三 | 15.00 | 15.04 | 15.00 | 15.21 | 14.96 | -0.27% | 0.79% | 27223 | 4112万 | 51.38 | 51.38 | -91.63 | 87 | 司太立 | 2023-12-12 二 | 15.14 | 15.10 | 15.04 | 15.19 | 14.94 | -0.40% | 0.84% | 28624 | 4307万 | 51.51 | 51.51 | -91.87 | 88 | 司太立 | 2023-12-11 一 | 15.46 | 15.35 | 15.10 | 15.46 | 14.95 | -1.63% | 1.43% | 48978 | 7397万 | 51.72 | 51.72 | -92.24 | 89 | 司太立 | 2023-12-08 五 | 15.55 | 15.56 | 15.35 | 15.65 | 15.35 | -1.35% | 0.92% | 31549 | 4879万 | 52.58 | 52.58 | -93.76 | 90 | 司太立 | 2023-12-07 四 | 15.49 | 15.55 | 15.56 | 15.70 | 15.46 | 0.06% | 0.96% | 32800 | 5111万 | 53.3 | 53.3 | -95.05 | 91 | 司太立 | 2023-12-06 三 | 15.43 | 15.48 | 15.55 | 15.74 | 15.31 | 0.45% | 0.76% | 25951 | 4021万 | 53.26 | 53.26 | -94.99 | 92 | 司太立 | 2023-12-05 二 | 15.43 | 15.45 | 15.48 | 15.74 | 15.38 | 0.19% | 1.13% | 38745 | 6034万 | 53.02 | 53.02 | -94.56 | 93 | 司太立 | 2023-12-04 一 | 15.88 | 15.97 | 15.45 | 16.26 | 15.43 | -3.26% | 1.49% | 51020 | 7955万 | 52.92 | 52.92 | -94.37 | 94 | 司太立 | 2023-12-01 五 | 15.92 | 15.97 | 15.97 | 15.99 | 15.80 | 0.00% | 0.79% | 26957 | 4288万 | 54.7 | 54.7 | -97.55 | 95 | 司太立 | 2023-11-30 四 | 15.93 | 15.97 | 15.97 | 16.05 | 15.84 | 0.00% | 0.59% | 20055 | 3197万 | 54.7 | 54.7 | -97.55 | 96 | 司太立 | 2023-11-29 三 | 16.01 | 16.06 | 15.97 | 16.16 | 15.88 | -0.56% | 0.79% | 26994 | 4322万 | 54.7 | 54.7 | -97.55 | 97 | 司太立 | 2023-11-28 二 | 15.75 | 15.81 | 16.06 | 16.07 | 15.56 | 1.58% | 0.86% | 29317 | 4671万 | 55.01 | 55.01 | -98.1 | 98 | 司太立 | 2023-11-24 五 | 15.93 | 16.04 | 15.96 | 16.12 | 15.79 | -0.50% | 0.97% | 33178 | 5290万 | 54.67 | 54.67 | -97.49 | 99 | 司太立 | 2023-11-23 四 | 15.93 | 15.93 | 16.04 | 16.15 | 15.91 | 0.69% | 0.63% | 21615 | 3465万 | 54.94 | 54.94 | -97.98 | 100 | 司太立 | 2023-11-22 三 | 15.98 | 16.08 | 15.93 | 16.12 | 15.93 | -0.93% | 0.67% | 22845 | 3657万 | 54.56 | 54.56 | -97.31 | 101 | 司太立 | 2023-11-21 二 | 16.00 | 16.06 | 16.08 | 16.24 | 15.92 | 0.12% | 0.79% | 27063 | 4351万 | 55.08 | 55.08 | -98.22 | 102 | 司太立 | 2023-11-20 一 | 15.83 | 15.75 | 16.06 | 16.11 | 15.80 | 1.97% | 1.03% | 35249 | 5646万 | 55.01 | 55.01 | -98.1 | 103 | 司太立 | 2023-11-17 五 | 15.83 | 15.86 | 15.75 | 15.93 | 15.69 | -0.69% | 0.70% | 24131 | 3810万 | 53.95 | 53.95 | -96.21 | 104 | 司太立 | 2023-11-16 四 | 16.00 | 16.13 | 15.86 | 16.14 | 15.84 | -1.67% | 0.76% | 25985 | 4135万 | 54.32 | 54.32 | -96.88 | 105 | 司太立 | 2023-11-15 三 | 16.01 | 15.98 | 16.13 | 16.15 | 15.90 | 0.94% | 0.84% | 28829 | 4616万 | 55.25 | 55.25 | -98.53 | 106 | 司太立 | 2023-11-14 二 | 16.04 | 15.98 | 15.98 | 16.10 | 15.85 | 0.00% | 0.78% | 26723 | 4261万 | 54.73 | 54.73 | -97.61 | 107 | 司太立 | 2023-11-13 一 | 16.11 | 16.08 | 15.98 | 16.22 | 15.90 | -0.62% | 0.89% | 30643 | 4897万 | 54.73 | 54.73 | -97.61 | 108 | 司太立 | 2023-11-10 五 | 16.02 | 16.13 | 16.08 | 16.30 | 15.91 | -0.31% | 0.74% | 25228 | 4066万 | 55.08 | 55.08 | -98.22 | 109 | 司太立 | 2023-11-09 四 | 16.37 | 16.37 | 16.13 | 16.49 | 16.04 | -1.47% | 1.18% | 40520 | 6559万 | 55.25 | 55.25 | -98.53 | 110 | 司太立 | 2023-11-08 三 | 15.90 | 15.89 | 16.37 | 16.46 | 15.83 | 3.02% | 2.21% | 75625 | 12313万 | 56.07 | 56.07 | -99.99 | 111 | 司太立 | 2023-11-07 二 | 15.91 | 15.81 | 15.89 | 16.15 | 15.71 | 0.51% | 1.47% | 50337 | 8045万 | 54.43 | 54.43 | -97.06 | 112 | 司太立 | 2023-11-06 一 | 15.76 | 15.58 | 15.81 | 16.00 | 15.67 | 1.48% | 1.32% | 45298 | 7160万 | 54.15 | 54.15 | -96.57 | 113 | 司太立 | 2023-11-03 五 | 15.50 | 15.57 | 15.58 | 15.72 | 15.50 | 0.06% | 0.63% | 21577 | 3371万 | 53.36 | 53.36 | -95.17 | 114 | 司太立 | 2023-11-02 四 | 15.71 | 15.68 | 15.57 | 15.82 | 15.49 | -0.70% | 0.88% | 30111 | 4695万 | 53.33 | 53.33 | -95.11 | 115 | 司太立 | 2023-11-01 三 | 15.90 | 15.88 | 15.68 | 15.93 | 15.54 | -1.26% | 1.17% | 40008 | 6270万 | 53.71 | 53.71 | -95.78 | 116 | 司太立 | 2023-10-31 二 | 15.74 | 15.74 | 15.88 | 16.06 | 15.66 | 0.89% | 1.81% | 61867 | 9822万 | 54.39 | 54.39 | -97 | 117 | 司太立 | 2023-10-30 一 | 15.23 | 15.26 | 15.74 | 15.82 | 15.17 | 3.15% | 1.93% | 65989 | 10316万 | 53.91 | 53.91 | -51.52 | 118 | 司太立 | 2023-10-27 五 | 14.48 | 14.47 | 15.26 | 15.34 | 14.22 | 5.46% | 2.39% | 81799 | 12263万 | 52.27 | 52.27 | -49.94 | 119 | 司太立 | 2023-10-26 四 | 14.41 | 14.48 | 14.47 | 14.60 | 14.24 | -0.07% | 0.82% | 28193 | 4070万 | 49.56 | 49.56 | -47.36 | 120 | 司太立 | 2023-10-25 三 | 14.59 | 14.54 | 14.48 | 14.80 | 14.48 | -0.41% | 0.88% | 30095 | 4402万 | 49.6 | 49.6 | -47.39 | 121 | 司太立 | 2023-10-24 二 | 14.32 | 14.33 | 14.54 | 14.75 | 14.20 | 1.47% | 0.90% | 30739 | 4451万 | 49.8 | 49.8 | -47.59 | 122 | 司太立 | 2023-10-23 一 | 14.58 | 14.61 | 14.33 | 14.75 | 14.20 | -1.92% | 1.10% | 37681 | 5431万 | 49.08 | 49.08 | -46.9 | 123 | 司太立 | 2023-10-20 五 | 14.70 | 14.88 | 14.61 | 14.95 | 14.60 | -1.81% | 0.81% | 27659 | 4079万 | 50.04 | 50.04 | -47.82 | 124 | 司太立 | 2023-10-19 四 | 14.86 | 14.97 | 14.88 | 15.18 | 14.75 | -0.60% | 0.94% | 32205 | 4814万 | 50.97 | 50.97 | -48.7 | 125 | 司太立 | 2023-10-18 三 | 15.35 | 15.36 | 14.97 | 15.35 | 14.96 | -2.54% | 0.90% | 30913 | 4660万 | 51.27 | 51.27 | -48.99 | 126 | 司太立 | 2023-10-17 二 | 15.47 | 15.48 | 15.36 | 15.55 | 15.14 | -0.78% | 1.18% | 40549 | 6203万 | 52.61 | 52.61 | -50.27 | 127 | 司太立 | 2023-10-16 一 | 15.49 | 15.58 | 15.48 | 15.67 | 15.38 | -0.64% | 0.92% | 31441 | 4862万 | 53.02 | 53.02 | -50.66 | 128 | 司太立 | 2023-10-13 五 | 15.44 | 15.46 | 15.58 | 15.69 | 15.31 | 0.78% | 1.09% | 37221 | 5793万 | 53.36 | 53.36 | -50.99 | 129 | 司太立 | 2023-10-12 四 | 15.65 | 15.55 | 15.46 | 15.66 | 15.26 | -0.58% | 1.14% | 39196 | 6052万 | 52.95 | 52.95 | -50.6 | 130 | 司太立 | 2023-10-11 三 | 15.01 | 14.92 | 15.55 | 15.74 | 14.95 | 4.22% | 2.20% | 75214 | 11676万 | 53.26 | 53.26 | -50.89 | 131 | 司太立 | 2023-10-10 二 | 15.13 | 15.17 | 14.92 | 15.20 | 14.84 | -1.65% | 1.49% | 50984 | 7638万 | 51.1 | 51.1 | -48.83 | 132 | 司太立 | 2023-10-09 一 | 15.36 | 15.46 | 15.17 | 15.44 | 15.09 | -1.88% | 1.39% | 47686 | 7240万 | 51.96 | 51.96 | -49.65 | 133 | 司太立 | 2023-09-28 四 | 15.72 | 15.62 | 15.46 | 15.72 | 15.45 | -1.02% | 1.21% | 41418 | 6435万 | 52.95 | 52.95 | -50.6 | 134 | 司太立 | 2023-09-27 三 | 15.24 | 15.18 | 15.62 | 15.88 | 15.16 | 2.90% | 2.78% | 95277 | 14841万 | 53.5 | 53.5 | -51.12 | 135 | 司太立 | 2023-09-26 二 | 15.43 | 15.38 | 15.18 | 15.43 | 15.13 | -1.30% | 1.79% | 61307 | 9334万 | 51.99 | 51.99 | -49.68 | 136 | 司太立 | 2023-09-25 一 | 14.62 | 14.63 | 15.38 | 15.64 | 14.58 | 5.13% | 3.78% | 129532 | 19784万 | 52.68 | 52.68 | -50.34 | 137 | 司太立 | 2023-09-22 五 | 14.58 | 14.55 | 14.63 | 14.69 | 14.32 | 0.55% | 1.08% | 37139 | 5380万 | 50.11 | 50.11 | -47.88 | 138 | 司太立 | 2023-09-21 四 | 14.99 | 14.83 | 14.55 | 14.99 | 14.52 | -1.89% | 1.16% | 39663 | 5811万 | 49.84 | 49.84 | -47.62 | 139 | 司太立 | 2023-09-20 三 | 14.86 | 14.86 | 14.83 | 15.11 | 14.76 | -0.20% | 1.64% | 56033 | 8375万 | 50.79 | 50.79 | -48.54 | 140 | 司太立 | 2023-09-19 二 | 14.86 | 14.83 | 14.86 | 15.07 | 14.70 | 0.20% | 1.75% | 60067 | 8932万 | 50.9 | 50.9 | -48.63 | 141 | 司太立 | 2023-09-18 一 | 14.37 | 14.36 | 14.83 | 14.94 | 14.30 | 3.27% | 2.05% | 70187 | 10287万 | 50.79 | 50.79 | -48.54 | 142 | 司太立 | 2023-09-15 五 | 14.09 | 14.15 | 14.36 | 14.48 | 14.00 | 1.48% | 1.37% | 46976 | 6722万 | 49.19 | 49.19 | -47 | 143 | 司太立 | 2023-09-14 四 | 14.19 | 14.18 | 14.15 | 14.23 | 14.04 | -0.21% | 0.50% | 17009 | 2401万 | 48.47 | 48.47 | -46.31 | 144 | 司太立 | 2023-09-13 三 | 14.32 | 14.33 | 14.18 | 14.39 | 14.08 | -1.05% | 0.81% | 27906 | 3964万 | 48.57 | 48.57 | -46.41 | 145 | 司太立 | 2023-09-12 二 | 14.30 | 14.30 | 14.33 | 14.44 | 14.25 | 0.21% | 0.94% | 32065 | 4598万 | 49.08 | 49.08 | -46.9 | 146 | 司太立 | 2023-09-11 一 | 13.89 | 13.89 | 14.30 | 14.48 | 13.86 | 2.95% | 1.59% | 54491 | 7778万 | 48.98 | 48.98 | -46.8 | 147 | 司太立 | 2023-09-08 五 | 13.82 | 13.95 | 13.89 | 14.10 | 13.82 | -0.43% | 0.61% | 21041 | 2939万 | 47.58 | 47.58 | -45.46 | 148 | 司太立 | 2023-09-07 四 | 14.13 | 14.16 | 13.95 | 14.16 | 13.94 | -1.48% | 0.93% | 31790 | 4460万 | 47.78 | 47.78 | -45.66 | 149 | 司太立 | 2023-09-06 三 | 14.42 | 14.24 | 14.16 | 14.42 | 14.09 | -0.56% | 1.17% | 40145 | 5698万 | 48.5 | 48.5 | -46.34 | 150 | 司太立 | 2023-09-05 二 | 14.13 | 14.13 | 14.24 | 14.35 | 14.05 | 0.78% | 1.05% | 35825 | 5104万 | 48.77 | 48.77 | -46.61 | 151 | 司太立 | 2023-09-04 一 | 14.04 | 14.04 | 14.13 | 14.19 | 14.00 | 0.64% | 0.81% | 27663 | 3897万 | 48.4 | 48.4 | -46.25 | 152 | 司太立 | 2023-09-01 五 | 14.07 | 13.99 | 14.04 | 14.15 | 13.99 | 0.36% | 0.91% | 31025 | 4362万 | 48.09 | 48.09 | -45.95 | 153 | 司太立 | 2023-08-31 四 | 13.97 | 13.82 | 13.99 | 14.06 | 13.73 | 1.23% | 1.58% | 54045 | 7533万 | 47.92 | 47.92 | -45.79 | 154 | 司太立 | 2023-08-30 三 | 13.81 | 13.69 | 13.82 | 13.96 | 13.66 | 0.95% | 1.65% | 56591 | 7829万 | 47.34 | 47.34 | -45.23 | 155 | 司太立 | 2023-08-29 二 | 13.40 | 13.33 | 13.69 | 13.76 | 13.20 | 2.70% | 2.57% | 87900 | 11949万 | 46.89 | 46.89 | -44.81 | 156 | 司太立 | 2023-08-28 一 | 14.11 | 13.50 | 13.33 | 14.17 | 13.28 | -1.26% | 1.93% | 66228 | 9078万 | 45.66 | 45.66 | -31.16 | 157 | 司太立 | 2023-08-25 五 | 13.56 | 13.63 | 13.50 | 13.78 | 13.46 | -0.95% | 1.14% | 38905 | 5293万 | 46.24 | 46.24 | -31.56 | 158 | 司太立 | 2023-08-23 三 | 13.90 | 13.96 | 13.56 | 13.95 | 13.54 | -2.87% | 0.94% | 32207 | 4414万 | 46.44 | 46.44 | -31.7 | 159 | 司太立 | 2023-08-22 二 | 14.10 | 14.08 | 13.96 | 14.23 | 13.68 | -0.85% | 1.31% | 44706 | 6200万 | 47.82 | 47.82 | -32.63 |
|
行情刷新 | 流通股东
|