| 股票名称 | 代码 603535 | 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 | 嘉诚国际 | 2024-04-26 五 | 16.09 | 16.17 | 16.23 | 16.43 | 16.01 | 0.37% | 1.05% | 22975 | 3736万 | 35.39 | 37.86 | 23.03 | 2 | 嘉诚国际 | 2024-04-25 四 | 15.84 | 16.02 | 16.17 | 16.35 | 15.84 | 0.94% | 1.23% | 26757 | 4313万 | 35.26 | 37.72 | 22.95 | 3 | 嘉诚国际 | 2024-04-24 三 | 15.98 | 16.00 | 16.02 | 16.08 | 15.60 | 0.13% | 1.56% | 33927 | 5379万 | 34.94 | 37.37 | 22.74 | 4 | 嘉诚国际 | 2024-04-23 二 | 15.55 | 15.52 | 16.00 | 16.74 | 15.51 | 3.09% | 2.25% | 49092 | 7888万 | 34.89 | 37.32 | 22.71 | 5 | 嘉诚国际 | 2024-04-22 一 | 15.96 | 14.60 | 15.52 | 16.00 | 15.21 | 6.30% | 2.02% | 44030 | 6882万 | 33.85 | 36.2 | 22.03 | 6 | 嘉诚国际 | 2024-04-19 五 | 14.56 | 14.58 | 14.60 | 14.74 | 14.35 | 0.14% | 0.41% | 8838 | 1285万 | 31.84 | 34.05 | 19.24 | 7 | 嘉诚国际 | 2024-04-18 四 | 14.36 | 14.50 | 14.58 | 14.75 | 14.30 | 0.55% | 0.47% | 10262 | 1495万 | 31.8 | 34.01 | 19.21 | 8 | 嘉诚国际 | 2024-04-17 三 | 14.10 | 14.00 | 14.50 | 14.58 | 14.10 | 3.57% | 0.52% | 11369 | 1641万 | 31.62 | 33.82 | 19.11 | 9 | 嘉诚国际 | 2024-04-16 二 | 14.87 | 14.88 | 14.00 | 14.87 | 13.74 | -5.91% | 0.90% | 19602 | 2760万 | 30.53 | 32.65 | 18.45 | 10 | 嘉诚国际 | 2024-04-15 一 | 15.34 | 15.44 | 14.88 | 15.50 | 14.63 | -3.63% | 0.81% | 17673 | 2652万 | 32.45 | 34.71 | 19.61 | 11 | 嘉诚国际 | 2024-04-12 五 | 15.38 | 15.34 | 15.44 | 15.61 | 15.35 | 0.65% | 0.45% | 9751 | 1510万 | 33.67 | 36.01 | 20.35 | 12 | 嘉诚国际 | 2024-04-11 四 | 14.98 | 15.08 | 15.34 | 15.50 | 14.91 | 1.72% | 0.50% | 11001 | 1688万 | 33.45 | 35.78 | 20.22 | 13 | 嘉诚国际 | 2024-04-10 三 | 15.32 | 15.32 | 15.08 | 15.45 | 14.94 | -1.57% | 0.45% | 9712 | 1469万 | 32.89 | 35.17 | 19.87 | 14 | 嘉诚国际 | 2024-04-09 二 | 15.23 | 15.14 | 15.32 | 15.36 | 15.14 | 1.19% | 0.37% | 8066 | 1231万 | 33.41 | 35.73 | 20.19 | 15 | 嘉诚国际 | 2024-04-08 一 | 15.66 | 15.63 | 15.14 | 15.66 | 15.13 | -3.13% | 0.48% | 10538 | 1614万 | 33.02 | 35.31 | 19.95 | 16 | 嘉诚国际 | 2024-04-03 三 | 15.58 | 15.51 | 15.63 | 15.79 | 15.36 | 0.77% | 0.71% | 15485 | 2410万 | 34.09 | 36.46 | 20.6 | 17 | 嘉诚国际 | 2024-04-02 二 | 15.46 | 15.45 | 15.51 | 15.58 | 15.25 | 0.39% | 0.45% | 9831 | 1520万 | 33.82 | 36.18 | 20.44 | 18 | 嘉诚国际 | 2024-04-01 一 | 15.22 | 15.15 | 15.45 | 15.48 | 15.15 | 1.98% | 0.52% | 11430 | 1755万 | 33.69 | 36.04 | 20.36 | 19 | 嘉诚国际 | 2024-03-29 五 | 14.96 | 14.98 | 15.15 | 15.17 | 14.84 | 1.13% | 0.44% | 9555 | 1435万 | 33.04 | 35.34 | 19.97 | 20 | 嘉诚国际 | 2024-03-28 四 | 14.78 | 14.70 | 14.98 | 15.13 | 14.66 | 1.90% | 0.67% | 14661 | 2194万 | 32.67 | 34.94 | 19.74 | 21 | 嘉诚国际 | 2024-03-27 三 | 14.94 | 15.02 | 14.70 | 15.29 | 14.70 | -2.13% | 0.92% | 19984 | 3013万 | 32.06 | 34.29 | 19.37 | 22 | 嘉诚国际 | 2024-03-26 二 | 15.03 | 15.00 | 15.02 | 15.27 | 14.81 | 0.13% | 0.58% | 12674 | 1902万 | 32.76 | 35.03 | 19.79 | 23 | 嘉诚国际 | 2024-03-25 一 | 15.31 | 15.31 | 15.00 | 15.46 | 14.97 | -2.02% | 0.48% | 10461 | 1592万 | 32.71 | 34.99 | 19.77 | 24 | 嘉诚国际 | 2024-03-22 五 | 15.51 | 15.57 | 15.31 | 15.64 | 15.12 | -1.67% | 0.48% | 10359 | 1593万 | 33.39 | 35.71 | 20.18 | 25 | 嘉诚国际 | 2024-03-21 四 | 15.70 | 15.71 | 15.57 | 15.78 | 15.37 | -0.89% | 0.69% | 14995 | 2331万 | 33.96 | 36.32 | 20.52 | 26 | 嘉诚国际 | 2024-03-20 三 | 15.62 | 15.61 | 15.71 | 15.76 | 15.48 | 0.64% | 0.71% | 15591 | 2434万 | 34.26 | 36.64 | 20.7 | 27 | 嘉诚国际 | 2024-03-19 二 | 15.60 | 15.59 | 15.61 | 15.90 | 15.52 | 0.13% | 0.96% | 21038 | 3308万 | 34.04 | 36.41 | 20.57 | 28 | 嘉诚国际 | 2024-03-18 一 | 15.40 | 15.36 | 15.59 | 15.63 | 15.28 | 1.50% | 0.82% | 17951 | 2773万 | 34 | 36.36 | 20.55 | 29 | 嘉诚国际 | 2024-03-15 五 | 15.38 | 15.29 | 15.36 | 15.41 | 15.21 | 0.46% | 0.40% | 8789 | 1347万 | 33.5 | 35.83 | 20.24 | 30 | 嘉诚国际 | 2024-03-14 四 | 15.50 | 15.53 | 15.29 | 15.61 | 15.15 | -1.55% | 0.63% | 13673 | 2104万 | 33.34 | 35.66 | 20.15 | 31 | 嘉诚国际 | 2024-03-08 五 | 14.68 | 14.73 | 14.69 | 14.80 | 14.50 | -0.27% | 0.65% | 14128 | 2069万 | 32.04 | 34.26 | 19.36 | 32 | 嘉诚国际 | 2024-03-07 四 | 14.91 | 15.01 | 14.73 | 15.12 | 14.64 | -1.87% | 0.87% | 18879 | 2805万 | 32.12 | 34.36 | 19.41 | 33 | 嘉诚国际 | 2024-03-06 三 | 15.08 | 15.09 | 15.01 | 15.12 | 14.70 | -0.53% | 1.15% | 25105 | 3743万 | 32.73 | 35.01 | 19.78 | 34 | 嘉诚国际 | 2024-03-05 二 | 15.60 | 15.31 | 15.09 | 16.80 | 14.73 | -1.44% | 2.96% | 64567 | 9959万 | 32.91 | 35.2 | 19.89 | 35 | 嘉诚国际 | 2024-03-04 一 | 15.29 | 15.16 | 15.31 | 15.34 | 14.72 | 0.99% | 0.95% | 20615 | 3110万 | 33.39 | 35.71 | 20.18 | 36 | 嘉诚国际 | 2024-03-01 五 | 15.26 | 15.33 | 15.16 | 15.45 | 15.01 | -1.11% | 0.91% | 19790 | 3000万 | 33.06 | 35.36 | 19.98 | 37 | 嘉诚国际 | 2024-02-29 四 | 14.77 | 14.95 | 15.33 | 15.39 | 14.69 | 2.54% | 1.73% | 37789 | 5700万 | 33.43 | 35.76 | 20.2 | 38 | 嘉诚国际 | 2024-02-28 三 | 17.00 | 16.45 | 14.95 | 17.00 | 14.91 | -9.12% | 2.53% | 55119 | 8776万 | 32.6 | 34.87 | 19.7 | 39 | 嘉诚国际 | 2024-02-27 二 | 15.15 | 14.95 | 16.45 | 16.45 | 15.10 | 10.03% | 0.85% | 18518 | 2956万 | 35.87 | 38.37 | 21.68 | 40 | 嘉诚国际 | 2024-02-26 一 | 15.45 | 14.71 | 14.95 | 15.57 | 14.84 | 1.63% | 0.90% | 19627 | 2961万 | 32.6 | 34.87 | 19.7 | 41 | 嘉诚国际 | 2024-02-23 五 | 14.55 | 14.50 | 14.71 | 14.79 | 14.42 | 1.45% | 0.61% | 13228 | 1932万 | 32.08 | 34.31 | 19.39 | 42 | 嘉诚国际 | 2024-02-22 四 | 14.46 | 14.46 | 14.50 | 14.60 | 14.26 | 0.28% | 0.59% | 12862 | 1851万 | 31.62 | 33.82 | 19.11 | 43 | 嘉诚国际 | 2024-02-21 三 | 14.06 | 14.30 | 14.46 | 14.64 | 14.06 | 1.12% | 0.50% | 10841 | 1564万 | 31.53 | 33.73 | 19.06 | 44 | 嘉诚国际 | 2024-02-20 二 | 14.37 | 14.37 | 14.30 | 14.50 | 14.15 | -0.49% | 0.50% | 10799 | 1544万 | 31.19 | 33.35 | 18.85 | 45 | 嘉诚国际 | 2024-02-19 一 | 14.02 | 13.64 | 14.37 | 14.85 | 14.00 | 5.35% | 1.11% | 24177 | 3507万 | 31.34 | 33.52 | 18.94 | 46 | 嘉诚国际 | 2024-02-08 四 | 12.50 | 12.50 | 13.64 | 13.73 | 12.20 | 9.12% | 1.04% | 22658 | 2949万 | 29.75 | 31.82 | 17.98 | 47 | 嘉诚国际 | 2024-02-07 三 | 12.77 | 12.90 | 12.50 | 12.99 | 12.31 | -3.10% | 1.08% | 23510 | 2954万 | 27.26 | 29.16 | 16.47 | 48 | 嘉诚国际 | 2024-02-06 二 | 13.02 | 12.94 | 12.90 | 13.21 | 11.67 | -0.31% | 1.51% | 33025 | 4098万 | 28.13 | 30.09 | 17 | 49 | 嘉诚国际 | 2024-02-05 一 | 13.66 | 13.77 | 12.94 | 13.67 | 12.39 | -6.03% | 1.64% | 35832 | 4577万 | 28.22 | 30.18 | 17.05 | 50 | 嘉诚国际 | 2024-02-02 五 | 14.59 | 14.57 | 13.77 | 14.75 | 13.27 | -5.49% | 0.79% | 17153 | 2396万 | 30.03 | 32.12 | 18.15 | 51 | 嘉诚国际 | 2024-02-01 四 | 15.22 | 14.68 | 14.57 | 15.22 | 14.08 | -0.75% | 0.88% | 19220 | 2791万 | 31.77 | 33.98 | 19.2 | 52 | 嘉诚国际 | 2024-01-31 三 | 15.31 | 15.60 | 14.68 | 15.69 | 14.60 | -5.90% | 0.96% | 20952 | 3151万 | 32.01 | 34.24 | 19.35 | 53 | 嘉诚国际 | 2024-01-30 二 | 16.01 | 16.15 | 15.60 | 16.13 | 15.60 | -3.41% | 1.10% | 23999 | 3800万 | 34.02 | 36.39 | 20.56 | 54 | 嘉诚国际 | 2024-01-29 一 | 16.77 | 16.86 | 16.15 | 16.97 | 16.11 | -4.21% | 0.99% | 21519 | 3529万 | 35.22 | 37.67 | 21.28 | 55 | 嘉诚国际 | 2024-01-26 五 | 16.22 | 16.23 | 16.86 | 17.02 | 16.20 | 3.88% | 1.53% | 33444 | 5593万 | 36.77 | 39.33 | 22.22 | 56 | 嘉诚国际 | 2024-01-25 四 | 15.97 | 16.04 | 16.23 | 16.34 | 15.97 | 1.18% | 0.88% | 19169 | 3108万 | 35.39 | 37.86 | 21.39 | 57 | 嘉诚国际 | 2024-01-24 三 | 15.90 | 15.76 | 16.04 | 16.29 | 15.53 | 1.78% | 0.98% | 21372 | 3414万 | 34.98 | 37.41 | 21.14 | 58 | 嘉诚国际 | 2024-01-23 二 | 15.48 | 15.89 | 15.76 | 15.89 | 15.38 | -0.82% | 0.96% | 20899 | 3256万 | 34.37 | 36.76 | 20.77 | 59 | 嘉诚国际 | 2024-01-22 一 | 17.01 | 16.98 | 15.89 | 17.01 | 15.68 | -6.42% | 0.93% | 20370 | 3331万 | 34.65 | 37.06 | 20.94 | 60 | 嘉诚国际 | 2024-01-19 五 | 17.27 | 17.21 | 16.98 | 17.33 | 16.94 | -1.34% | 0.47% | 10210 | 1745万 | 37.03 | 39.61 | 22.38 | 61 | 嘉诚国际 | 2024-01-18 四 | 17.37 | 17.43 | 17.21 | 17.50 | 16.73 | -1.26% | 0.93% | 20234 | 3448万 | 37.53 | 40.14 | 22.68 | 62 | 嘉诚国际 | 2024-01-17 三 | 17.70 | 17.68 | 17.43 | 17.83 | 17.43 | -1.41% | 0.71% | 15426 | 2726万 | 38.01 | 40.66 | 22.97 | 63 | 嘉诚国际 | 2024-01-16 二 | 17.83 | 17.79 | 17.68 | 17.83 | 17.43 | -0.62% | 0.72% | 15725 | 2763万 | 38.56 | 41.24 | 23.3 | 64 | 嘉诚国际 | 2024-01-15 一 | 17.69 | 17.69 | 17.79 | 17.96 | 17.59 | 0.57% | 0.70% | 15205 | 2712万 | 38.8 | 41.49 | 23.45 | 65 | 嘉诚国际 | 2024-01-12 五 | 17.89 | 17.84 | 17.69 | 18.08 | 17.65 | -0.84% | 0.65% | 14130 | 2528万 | 38.58 | 41.26 | 23.31 | 66 | 嘉诚国际 | 2024-01-11 四 | 17.72 | 17.76 | 17.84 | 17.99 | 17.59 | 0.45% | 0.59% | 12804 | 2276万 | 38.91 | 41.61 | 23.51 | 67 | 嘉诚国际 | 2024-01-10 三 | 17.63 | 17.66 | 17.76 | 18.02 | 17.49 | 0.57% | 0.87% | 18924 | 3369万 | 38.73 | 41.42 | 23.41 | 68 | 嘉诚国际 | 2024-01-09 二 | 17.55 | 17.66 | 17.66 | 18.04 | 17.55 | 0.00% | 0.82% | 17828 | 3172万 | 38.51 | 41.19 | 23.27 | 69 | 嘉诚国际 | 2024-01-08 一 | 18.00 | 17.91 | 17.66 | 18.00 | 17.52 | -1.40% | 0.80% | 17483 | 3094万 | 38.51 | 41.19 | 23.27 | 70 | 嘉诚国际 | 2024-01-05 五 | 18.12 | 18.16 | 17.91 | 18.46 | 17.83 | -1.38% | 0.70% | 15164 | 2752万 | 39.06 | 41.77 | 23.6 | 71 | 嘉诚国际 | 2024-01-04 四 | 18.08 | 18.21 | 18.16 | 18.35 | 18.08 | -0.27% | 0.53% | 11474 | 2088万 | 39.6 | 42.36 | 23.93 | 72 | 嘉诚国际 | 2024-01-03 三 | 18.32 | 18.36 | 18.21 | 18.48 | 18.05 | -0.82% | 0.80% | 17470 | 3178万 | 39.71 | 42.47 | 24 | 73 | 嘉诚国际 | 2024-01-02 二 | 18.05 | 18.00 | 18.36 | 18.44 | 17.98 | 2.00% | 1.04% | 22685 | 4143万 | 40.04 | 42.82 | 24.2 | 74 | 嘉诚国际 | 2023-12-29 五 | 17.79 | 17.70 | 18.00 | 18.37 | 17.50 | 1.69% | 1.11% | 24130 | 4335万 | 39.25 | 41.98 | 23.72 | 75 | 嘉诚国际 | 2023-12-28 四 | 17.37 | 17.60 | 17.70 | 17.78 | 17.37 | 0.57% | 1.08% | 23494 | 4142万 | 38.6 | 41.28 | 23.33 | 76 | 嘉诚国际 | 2023-12-27 三 | 17.61 | 17.55 | 17.60 | 17.75 | 17.28 | 0.28% | 1.03% | 22454 | 3928万 | 38.38 | 41.05 | 23.19 | 77 | 嘉诚国际 | 2023-12-26 二 | 18.01 | 18.09 | 17.55 | 18.38 | 17.40 | -2.99% | 1.24% | 26941 | 4804万 | 38.27 | 40.94 | 23.13 | 78 | 嘉诚国际 | 2023-12-25 一 | 18.36 | 18.16 | 18.09 | 18.36 | 17.93 | -0.39% | 0.99% | 21644 | 3909万 | 39.45 | 42.19 | 23.84 | 79 | 嘉诚国际 | 2023-12-22 五 | 18.62 | 18.62 | 18.16 | 18.65 | 18.05 | -2.47% | 1.42% | 31076 | 5702万 | 39.6 | 42.36 | 23.93 | 80 | 嘉诚国际 | 2023-12-21 四 | 18.20 | 18.31 | 18.62 | 18.67 | 17.98 | 1.69% | 1.73% | 37655 | 6883万 | 40.61 | 43.43 | 24.54 | 81 | 嘉诚国际 | 2023-12-20 三 | 18.78 | 19.08 | 18.31 | 19.07 | 18.31 | -4.04% | 1.96% | 42801 | 7976万 | 39.93 | 42.71 | 24.13 | 82 | 嘉诚国际 | 2023-12-19 二 | 19.45 | 19.32 | 19.08 | 19.55 | 18.59 | -1.24% | 1.94% | 42345 | 8041万 | 41.61 | 44.5 | 25.15 | 83 | 嘉诚国际 | 2023-12-18 一 | 19.33 | 19.50 | 19.32 | 19.55 | 18.89 | -0.92% | 2.18% | 47467 | 9105万 | 42.13 | 45.06 | 25.46 | 84 | 嘉诚国际 | 2023-12-15 五 | 19.59 | 19.52 | 19.50 | 20.04 | 19.00 | -0.10% | 2.90% | 63224 | 12243万 | 42.53 | 45.48 | 25.7 | 85 | 嘉诚国际 | 2023-12-14 四 | 18.97 | 19.12 | 19.52 | 20.01 | 18.83 | 2.09% | 3.35% | 73028 | 14294万 | 42.57 | 45.53 | 25.73 | 86 | 嘉诚国际 | 2023-12-13 三 | 19.00 | 19.53 | 19.12 | 19.53 | 18.98 | -2.10% | 2.51% | 54762 | 10510万 | 41.7 | 44.6 | 25.2 | 87 | 嘉诚国际 | 2023-12-12 二 | 19.20 | 18.95 | 19.53 | 20.22 | 19.11 | 3.06% | 4.47% | 97391 | 19128万 | 42.59 | 45.55 | 25.74 | 88 | 嘉诚国际 | 2023-12-11 一 | 18.75 | 18.84 | 18.95 | 19.17 | 18.36 | 0.58% | 2.44% | 53218 | 10002万 | 41.33 | 44.2 | 24.97 | 89 | 嘉诚国际 | 2023-12-08 五 | 19.40 | 19.40 | 18.84 | 19.62 | 18.50 | -2.89% | 3.25% | 70867 | 13432万 | 41.09 | 43.94 | 24.83 | 90 | 嘉诚国际 | 2023-12-07 四 | 19.08 | 19.24 | 19.40 | 20.79 | 19.02 | 0.83% | 4.23% | 92247 | 18072万 | 42.31 | 45.25 | 25.57 | 91 | 嘉诚国际 | 2023-12-06 三 | 18.93 | 19.13 | 19.24 | 19.68 | 18.69 | 0.58% | 3.54% | 77131 | 14894万 | 41.96 | 44.88 | 25.36 | 92 | 嘉诚国际 | 2023-12-05 二 | 18.71 | 19.08 | 19.13 | 19.50 | 18.45 | 0.26% | 3.93% | 85615 | 16302万 | 41.72 | 44.62 | 25.21 | 93 | 嘉诚国际 | 2023-12-04 一 | 19.07 | 19.61 | 19.08 | 20.09 | 18.78 | -2.70% | 6.01% | 131098 | 25237万 | 41.61 | 44.5 | 25.15 | 94 | 嘉诚国际 | 2023-12-01 五 | 18.61 | 18.20 | 19.61 | 20.02 | 18.61 | 7.75% | 7.60% | 165696 | 32647万 | 42.77 | 45.74 | 25.84 | 95 | 嘉诚国际 | 2023-11-30 四 | 18.84 | 18.94 | 18.20 | 19.80 | 18.20 | -3.91% | 6.36% | 138591 | 25955万 | 39.69 | 42.45 | 23.99 | 96 | 嘉诚国际 | 2023-11-29 三 | 17.33 | 17.22 | 18.94 | 18.94 | 17.33 | 9.99% | 3.73% | 81425 | 15388万 | 41.3 | 44.18 | 24.96 | 97 | 嘉诚国际 | 2023-11-28 二 | 17.17 | 17.10 | 17.22 | 17.26 | 17.00 | 0.70% | 0.38% | 8231 | 1412万 | 37.55 | 40.17 | 22.69 | 98 | 嘉诚国际 | 2023-11-27 一 | 17.02 | 17.13 | 17.10 | 17.18 | 16.93 | -0.18% | 0.35% | 7647 | 1303万 | 37.29 | 39.89 | 22.54 | 99 | 嘉诚国际 | 2023-11-24 五 | 17.60 | 17.27 | 17.13 | 17.60 | 17.03 | -0.81% | 0.34% | 7336 | 1255万 | 37.36 | 39.96 | 22.58 | 100 | 嘉诚国际 | 2023-11-23 四 | 17.13 | 17.07 | 17.27 | 17.29 | 17.10 | 1.17% | 0.30% | 6447 | 1108万 | 37.66 | 40.28 | 22.76 | 101 | 嘉诚国际 | 2023-11-22 三 | 17.25 | 17.23 | 17.07 | 17.30 | 17.00 | -0.93% | 0.22% | 4747 | 814万 | 37.23 | 39.82 | 22.5 | 102 | 嘉诚国际 | 2023-11-21 二 | 17.37 | 17.30 | 17.23 | 17.48 | 17.23 | -0.40% | 0.33% | 7195 | 1249万 | 37.58 | 40.19 | 22.71 | 103 | 嘉诚国际 | 2023-11-20 一 | 17.38 | 17.37 | 17.30 | 17.45 | 17.03 | -0.40% | 0.44% | 9597 | 1652万 | 37.73 | 40.35 | 22.8 | 104 | 嘉诚国际 | 2023-11-17 五 | 18.00 | 17.28 | 17.37 | 18.00 | 17.12 | 0.52% | 0.58% | 12693 | 2205万 | 37.88 | 40.52 | 22.89 | 105 | 嘉诚国际 | 2023-11-16 四 | 17.35 | 17.39 | 17.28 | 17.42 | 17.21 | -0.63% | 0.18% | 3961 | 685万 | 37.68 | 40.31 | 22.77 | 106 | 嘉诚国际 | 2023-11-15 三 | 17.49 | 17.43 | 17.39 | 17.55 | 17.21 | -0.23% | 0.26% | 5606 | 972万 | 37.92 | 40.56 | 22.92 | 107 | 嘉诚国际 | 2023-11-14 二 | 17.37 | 17.39 | 17.43 | 17.47 | 17.29 | 0.23% | 0.22% | 4759 | 828万 | 38.01 | 40.66 | 22.97 | 108 | 嘉诚国际 | 2023-11-13 一 | 17.27 | 17.26 | 17.39 | 17.45 | 17.26 | 0.75% | 0.34% | 7361 | 1279万 | 37.92 | 40.56 | 22.92 | 109 | 嘉诚国际 | 2023-11-10 五 | 17.18 | 17.21 | 17.26 | 17.29 | 17.00 | 0.29% | 0.23% | 5023 | 863万 | 37.64 | 40.26 | 22.75 | 110 | 嘉诚国际 | 2023-11-09 四 | 17.24 | 17.24 | 17.21 | 17.28 | 17.12 | -0.17% | 0.21% | 4506 | 774万 | 37.53 | 40.14 | 22.68 | 111 | 嘉诚国际 | 2023-11-08 三 | 17.25 | 17.30 | 17.24 | 17.34 | 17.10 | -0.35% | 0.19% | 4111 | 708万 | 37.6 | 40.21 | 22.72 | 112 | 嘉诚国际 | 2023-11-07 二 | 17.23 | 17.19 | 17.30 | 17.33 | 17.05 | 0.64% | 0.26% | 5630 | 970万 | 37.73 | 40.35 | 22.8 | 113 | 嘉诚国际 | 2023-11-06 一 | 17.23 | 17.16 | 17.19 | 17.36 | 17.05 | 0.17% | 0.24% | 5235 | 899万 | 37.49 | 40.1 | 22.65 | 114 | 嘉诚国际 | 2023-11-03 五 | 17.11 | 17.11 | 17.16 | 17.23 | 17.06 | 0.29% | 0.34% | 7308 | 1253万 | 37.42 | 40.03 | 22.62 | 115 | 嘉诚国际 | 2023-11-02 四 | 17.29 | 17.25 | 17.11 | 17.30 | 17.06 | -0.81% | 0.29% | 6316 | 1083万 | 37.31 | 39.91 | 22.55 | 116 | 嘉诚国际 | 2023-11-01 三 | 17.13 | 17.15 | 17.25 | 17.35 | 16.98 | 0.58% | 0.33% | 7092 | 1220万 | 37.62 | 40.24 | 22.73 | 117 | 嘉诚国际 | 2023-10-31 二 | 17.49 | 17.31 | 17.15 | 17.49 | 17.00 | -0.92% | 0.46% | 9931 | 1700万 | 37.4 | 40 | 22.6 | 118 | 嘉诚国际 | 2023-10-30 一 | 16.91 | 16.81 | 17.31 | 17.55 | 16.81 | 2.97% | 1.29% | 28119 | 4884万 | 37.75 | 40.38 | 22.81 | 119 | 嘉诚国际 | 2023-10-27 五 | 16.59 | 16.50 | 16.81 | 16.99 | 16.36 | 1.88% | 0.40% | 8733 | 1464万 | 36.66 | 39.21 | 22.15 | 120 | 嘉诚国际 | 2023-10-26 四 | 16.33 | 16.21 | 16.50 | 16.55 | 16.05 | 1.79% | 0.65% | 14131 | 2309万 | 35.98 | 38.49 | 22.3 | 121 | 嘉诚国际 | 2023-10-25 三 | 16.31 | 16.32 | 16.21 | 16.51 | 16.05 | -0.67% | 0.61% | 13347 | 2172万 | 35.35 | 37.81 | 21.91 | 122 | 嘉诚国际 | 2023-10-24 二 | 16.31 | 16.30 | 16.32 | 16.73 | 16.13 | 0.12% | 0.80% | 17547 | 2878万 | 35.59 | 38.07 | 22.05 | 123 | 嘉诚国际 | 2023-10-23 一 | 16.36 | 16.60 | 16.30 | 16.66 | 16.13 | -1.81% | 0.24% | 5206 | 852万 | 35.55 | 38.02 | 22.03 | 124 | 嘉诚国际 | 2023-10-20 五 | 16.67 | 16.67 | 16.60 | 16.76 | 16.48 | -0.42% | 0.17% | 3785 | 630万 | 36.2 | 38.72 | 22.43 | 125 | 嘉诚国际 | 2023-10-19 四 | 16.64 | 16.76 | 16.67 | 17.17 | 16.60 | -0.54% | 0.30% | 6464 | 1094万 | 36.35 | 38.88 | 22.53 | 126 | 嘉诚国际 | 2023-10-18 三 | 16.90 | 17.05 | 16.76 | 16.93 | 16.63 | -1.70% | 0.22% | 4771 | 799万 | 36.55 | 39.09 | 22.65 | 127 | 嘉诚国际 | 2023-10-17 二 | 16.97 | 17.06 | 17.05 | 17.12 | 16.84 | -0.06% | 0.32% | 6890 | 1169万 | 37.18 | 39.77 | 23.04 | 128 | 嘉诚国际 | 2023-10-16 一 | 16.90 | 16.93 | 17.06 | 17.27 | 16.90 | 0.77% | 0.19% | 4249 | 726万 | 37.2 | 39.79 | 23.05 | 129 | 嘉诚国际 | 2023-10-13 五 | 17.21 | 17.14 | 16.93 | 17.21 | 16.85 | -1.23% | 0.19% | 4035 | 683万 | 36.92 | 39.49 | 22.88 | 130 | 嘉诚国际 | 2023-10-12 四 | 17.12 | 17.05 | 17.14 | 17.25 | 17.05 | 0.53% | 0.14% | 3063 | 525万 | 37.38 | 39.98 | 23.16 | 131 | 嘉诚国际 | 2023-10-11 三 | 17.13 | 17.08 | 17.05 | 17.16 | 16.96 | -0.18% | 0.21% | 4684 | 799万 | 37.18 | 39.77 | 23.04 | 132 | 嘉诚国际 | 2023-10-10 二 | 17.18 | 17.19 | 17.08 | 17.50 | 16.99 | -0.64% | 0.35% | 7597 | 1308万 | 37.25 | 39.84 | 23.08 | 133 | 嘉诚国际 | 2023-10-09 一 | 17.18 | 17.27 | 17.19 | 17.48 | 17.04 | -0.46% | 0.39% | 8578 | 1482万 | 37.49 | 40.1 | 23.23 | 134 | 嘉诚国际 | 2023-09-28 四 | 17.12 | 17.12 | 17.27 | 17.27 | 17.05 | 0.88% | 0.18% | 3866 | 664万 | 37.66 | 40.28 | 23.34 | 135 | 嘉诚国际 | 2023-09-27 三 | 17.37 | 17.37 | 17.12 | 17.44 | 17.01 | -1.44% | 0.43% | 9467 | 1623万 | 37.34 | 39.93 | 23.14 | 136 | 嘉诚国际 | 2023-09-26 二 | 17.13 | 17.22 | 17.37 | 17.42 | 17.05 | 0.87% | 0.32% | 7011 | 1208万 | 37.88 | 40.52 | 23.47 | 137 | 嘉诚国际 | 2023-09-25 一 | 17.31 | 17.24 | 17.22 | 17.31 | 17.07 | -0.12% | 0.20% | 4383 | 753万 | 37.55 | 40.17 | 23.27 | 138 | 嘉诚国际 | 2023-09-22 五 | 17.18 | 17.22 | 17.24 | 17.43 | 17.14 | 0.12% | 0.30% | 6507 | 1122万 | 37.6 | 40.21 | 23.3 | 139 | 嘉诚国际 | 2023-09-21 四 | 17.60 | 17.56 | 17.22 | 17.69 | 17.21 | -1.94% | 0.40% | 8725 | 1511万 | 37.55 | 40.17 | 23.27 | 140 | 嘉诚国际 | 2023-09-20 三 | 17.32 | 17.31 | 17.56 | 17.83 | 17.26 | 1.44% | 0.78% | 17048 | 3008万 | 38.29 | 40.96 | 23.73 | 141 | 嘉诚国际 | 2023-09-19 二 | 17.51 | 17.54 | 17.31 | 17.61 | 17.28 | -1.31% | 0.24% | 5240 | 910万 | 37.75 | 40.38 | 23.39 | 142 | 嘉诚国际 | 2023-09-18 一 | 17.47 | 17.59 | 17.54 | 17.64 | 17.40 | -0.28% | 0.34% | 7449 | 1303万 | 38.25 | 40.91 | 23.7 | 143 | 嘉诚国际 | 2023-09-15 五 | 17.61 | 17.54 | 17.59 | 17.63 | 17.45 | 0.29% | 0.31% | 6752 | 1185万 | 38.36 | 41.03 | 23.77 | 144 | 嘉诚国际 | 2023-09-14 四 | 17.70 | 17.63 | 17.54 | 17.85 | 17.47 | -0.51% | 0.32% | 7019 | 1234万 | 38.25 | 40.91 | 23.7 | 145 | 嘉诚国际 | 2023-09-13 三 | 17.74 | 17.73 | 17.63 | 17.98 | 17.43 | -0.56% | 0.53% | 11559 | 2046万 | 38.45 | 41.12 | 23.82 | 146 | 嘉诚国际 | 2023-09-12 二 | 17.58 | 17.59 | 17.73 | 17.77 | 17.40 | 0.80% | 0.52% | 11437 | 2017万 | 38.67 | 41.35 | 23.96 | 147 | 嘉诚国际 | 2023-09-11 一 | 17.20 | 17.20 | 17.59 | 17.60 | 17.20 | 2.27% | 0.75% | 16313 | 2848万 | 38.36 | 41.03 | 23.77 | 148 | 嘉诚国际 | 2023-09-08 五 | 17.07 | 16.97 | 17.20 | 17.35 | 16.86 | 1.36% | 0.41% | 8871 | 1520万 | 37.51 | 40.12 | 23.24 | 149 | 嘉诚国际 | 2023-09-07 四 | 17.28 | 17.24 | 16.97 | 17.28 | 16.97 | -1.57% | 0.25% | 5469 | 935万 | 37.01 | 39.58 | 22.93 | 150 | 嘉诚国际 | 2023-09-06 三 | 17.08 | 17.22 | 17.24 | 17.28 | 17.03 | 0.12% | 0.37% | 7988 | 1371万 | 37.6 | 40.21 | 23.3 | 151 | 嘉诚国际 | 2023-09-05 二 | 17.31 | 17.26 | 17.22 | 17.32 | 17.05 | -0.23% | 0.31% | 6810 | 1169万 | 37.55 | 40.17 | 23.27 | 152 | 嘉诚国际 | 2023-09-04 一 | 17.03 | 16.88 | 17.26 | 17.30 | 16.80 | 2.25% | 0.45% | 9755 | 1673万 | 37.64 | 40.26 | 23.32 | 153 | 嘉诚国际 | 2023-09-01 五 | 17.03 | 16.96 | 16.88 | 17.10 | 16.60 | -0.47% | 0.57% | 12486 | 2101万 | 36.81 | 39.37 | 22.81 | 154 | 嘉诚国际 | 2023-08-31 四 | 16.79 | 16.73 | 16.96 | 17.03 | 16.63 | 1.37% | 0.38% | 8207 | 1386万 | 36.99 | 39.56 | 22.92 | 155 | 嘉诚国际 | 2023-08-30 三 | 16.77 | 16.77 | 16.73 | 16.88 | 16.61 | -0.24% | 0.37% | 8028 | 1343万 | 36.48 | 39.02 | 22.61 | 156 | 嘉诚国际 | 2023-08-29 二 | 16.21 | 15.92 | 16.77 | 16.96 | 15.93 | 5.34% | 0.82% | 17802 | 2955万 | 36.57 | 39.12 | 22.66 | 157 | 嘉诚国际 | 2023-08-28 一 | 15.81 | 15.50 | 15.92 | 16.37 | 15.81 | 2.71% | 0.44% | 9631 | 1555万 | 34.72 | 37.13 | 21.51 | 158 | 嘉诚国际 | 2023-08-25 五 | 15.70 | 15.73 | 15.50 | 15.89 | 15.48 | -1.46% | 0.27% | 5812 | 908万 | 33.8 | 36.15 | 20.95 | 159 | 嘉诚国际 | 2023-08-23 三 | 16.21 | 16.09 | 15.97 | 16.35 | 15.90 | -0.75% | 0.30% | 6474 | 1043万 | 34.83 | 37.25 | 21.58 | 160 | 嘉诚国际 | 2023-08-22 二 | 16.30 | 16.30 | 16.09 | 16.50 | 15.80 | -1.29% | 0.35% | 7703 | 1234万 | 35.09 | 37.53 | 21.75 |
|
行情刷新 | 流通股东
|