| 股票名称 | 代码 603667 | 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 | 五洲新春 | 2024-04-30 二 | 17.80 | 17.76 | 17.79 | 18.08 | 17.46 | 0.17% | 3.37% | 123424 | 21870万 | 65.15 | 65.57 | 48.27 | 2 | 五洲新春 | 2024-04-29 一 | 18.20 | 17.45 | 17.76 | 18.29 | 17.62 | 1.78% | 5.38% | 196892 | 35232万 | 65.04 | 65.46 | 48.19 | 3 | 五洲新春 | 2024-04-26 五 | 16.78 | 16.91 | 17.45 | 17.69 | 16.78 | 3.19% | 4.39% | 160730 | 27811万 | 63.9 | 64.32 | 50.02 | 4 | 五洲新春 | 2024-04-25 四 | 17.00 | 17.17 | 16.91 | 17.33 | 16.77 | -1.51% | 3.19% | 116800 | 19902万 | 61.92 | 62.33 | 48.47 | 5 | 五洲新春 | 2024-04-24 三 | 17.01 | 17.00 | 17.17 | 17.46 | 16.84 | 1.00% | 6.14% | 224787 | 38444万 | 62.88 | 63.29 | 49.22 | 6 | 五洲新春 | 2024-04-23 二 | 15.68 | 15.65 | 17.00 | 17.22 | 15.68 | 8.63% | 8.31% | 304224 | 51029万 | 62.25 | 62.66 | 48.73 | 7 | 五洲新春 | 2024-04-22 一 | 15.80 | 16.06 | 15.65 | 16.02 | 15.35 | -2.55% | 2.09% | 76683 | 12051万 | 57.31 | 57.68 | 44.86 | 8 | 五洲新春 | 2024-04-19 五 | 16.49 | 16.50 | 16.06 | 16.49 | 15.91 | -2.67% | 2.98% | 109130 | 17622万 | 58.81 | 59.19 | 46.04 | 9 | 五洲新春 | 2024-04-18 四 | 15.73 | 15.80 | 16.50 | 17.10 | 15.38 | 4.43% | 5.47% | 200394 | 32850万 | 60.42 | 60.82 | 47.3 | 10 | 五洲新春 | 2024-04-17 三 | 15.38 | 14.85 | 15.80 | 15.83 | 15.24 | 6.40% | 3.57% | 130750 | 20436万 | 57.86 | 58.24 | 45.29 | 11 | 五洲新春 | 2024-04-16 二 | 16.14 | 16.14 | 14.85 | 16.20 | 14.70 | -7.99% | 5.07% | 185563 | 28092万 | 54.38 | 54.73 | 42.57 | 12 | 五洲新春 | 2024-04-15 一 | 16.98 | 16.98 | 16.14 | 17.08 | 15.60 | -4.95% | 5.44% | 199251 | 32315万 | 59.11 | 59.49 | 46.27 | 13 | 五洲新春 | 2024-04-12 五 | 17.10 | 17.16 | 16.98 | 17.45 | 16.89 | -1.05% | 3.21% | 117429 | 20148万 | 62.18 | 62.59 | 48.68 | 14 | 五洲新春 | 2024-04-11 四 | 16.79 | 16.99 | 17.16 | 17.40 | 16.79 | 1.00% | 3.43% | 125764 | 21544万 | 62.84 | 63.25 | 49.19 | 15 | 五洲新春 | 2024-04-10 三 | 17.79 | 17.79 | 16.99 | 17.91 | 16.87 | -4.50% | 3.55% | 129834 | 22372万 | 62.22 | 62.62 | 48.7 | 16 | 五洲新春 | 2024-04-09 二 | 17.16 | 17.10 | 17.79 | 18.43 | 16.94 | 4.04% | 5.11% | 187033 | 33198万 | 65.15 | 65.57 | 51 | 17 | 五洲新春 | 2024-04-08 一 | 17.39 | 17.39 | 17.10 | 17.67 | 16.93 | -1.67% | 3.61% | 132223 | 22827万 | 62.62 | 63.03 | 49.02 | 18 | 五洲新春 | 2024-04-03 三 | 18.00 | 18.35 | 17.39 | 18.19 | 17.25 | -5.23% | 4.01% | 146909 | 25807万 | 63.68 | 64.1 | 49.85 | 19 | 五洲新春 | 2024-04-02 二 | 19.03 | 19.07 | 18.35 | 19.03 | 18.00 | -3.78% | 5.05% | 185012 | 34033万 | 67.2 | 67.63 | 52.6 | 20 | 五洲新春 | 2024-04-01 一 | 18.41 | 18.51 | 19.07 | 19.10 | 18.29 | 3.03% | 5.66% | 207130 | 39034万 | 69.83 | 70.29 | 54.67 | 21 | 五洲新春 | 2024-03-29 五 | 18.40 | 18.40 | 18.51 | 18.85 | 17.90 | 0.60% | 6.85% | 251006 | 45850万 | 67.78 | 68.22 | 53.06 | 22 | 五洲新春 | 2024-03-28 四 | 16.84 | 16.73 | 18.40 | 18.40 | 16.84 | 9.98% | 7.65% | 280049 | 50511万 | 67.38 | 67.82 | 52.75 | 23 | 五洲新春 | 2024-03-27 三 | 17.60 | 17.65 | 16.73 | 17.83 | 16.73 | -5.21% | 4.90% | 179271 | 30733万 | 61.27 | 61.66 | 47.96 | 24 | 五洲新春 | 2024-03-26 二 | 18.18 | 18.40 | 17.65 | 18.48 | 17.40 | -4.08% | 6.69% | 245070 | 43717万 | 64.63 | 65.05 | 50.6 | 25 | 五洲新春 | 2024-03-25 一 | 19.65 | 19.94 | 18.40 | 20.30 | 18.39 | -7.72% | 9.08% | 332476 | 64314万 | 67.38 | 67.82 | 52.75 | 26 | 五洲新春 | 2024-03-22 五 | 18.74 | 18.78 | 19.94 | 20.66 | 18.50 | 6.18% | 11.47% | 419852 | 82185万 | 73.02 | 73.5 | 57.16 | 27 | 五洲新春 | 2024-03-21 四 | 18.65 | 18.85 | 18.78 | 18.97 | 18.39 | -0.37% | 4.38% | 160437 | 29960万 | 68.77 | 69.22 | 53.84 | 28 | 五洲新春 | 2024-03-20 三 | 18.75 | 18.78 | 18.85 | 19.15 | 18.53 | 0.37% | 4.69% | 171717 | 32377万 | 69.03 | 69.48 | 54.04 | 29 | 五洲新春 | 2024-03-19 二 | 19.40 | 19.67 | 18.78 | 19.57 | 18.70 | -4.52% | 5.68% | 207932 | 39591万 | 68.77 | 69.22 | 53.84 | 30 | 五洲新春 | 2024-03-18 一 | 19.30 | 19.59 | 19.67 | 19.81 | 19.18 | 0.41% | 5.83% | 213437 | 41444万 | 72.03 | 72.5 | 56.39 | 31 | 五洲新春 | 2024-03-15 五 | 19.00 | 19.18 | 19.59 | 19.68 | 18.61 | 2.14% | 6.84% | 250471 | 48473万 | 71.74 | 72.21 | 56.16 | 32 | 五洲新春 | 2024-03-14 四 | 20.13 | 20.15 | 19.18 | 20.13 | 18.80 | -4.81% | 9.42% | 345040 | 66910万 | 70.24 | 70.69 | 54.98 | 33 | 五洲新春 | 2024-03-08 五 | 16.99 | 17.17 | 17.57 | 17.76 | 16.55 | 2.33% | 5.87% | 214925 | 37338万 | 64.34 | 64.76 | 50.37 | 34 | 五洲新春 | 2024-03-07 四 | 17.89 | 17.62 | 17.17 | 18.36 | 16.89 | -2.55% | 8.87% | 324899 | 57416万 | 62.88 | 63.29 | 49.22 | 35 | 五洲新春 | 2024-03-06 三 | 16.64 | 16.92 | 17.62 | 17.96 | 16.51 | 4.14% | 9.24% | 338213 | 58694万 | 64.52 | 64.94 | 50.51 | 36 | 五洲新春 | 2024-03-05 二 | 17.21 | 17.56 | 16.92 | 17.44 | 16.60 | -3.64% | 6.20% | 227213 | 38663万 | 61.96 | 62.36 | 48.5 | 37 | 五洲新春 | 2024-03-04 一 | 16.52 | 16.60 | 17.56 | 17.60 | 16.15 | 5.78% | 9.28% | 339766 | 57706万 | 64.31 | 64.72 | 50.34 | 38 | 五洲新春 | 2024-03-01 五 | 16.75 | 16.78 | 16.60 | 16.92 | 16.19 | -1.07% | 6.17% | 225908 | 37314万 | 60.79 | 61.18 | 47.59 | 39 | 五洲新春 | 2024-02-29 四 | 15.61 | 16.17 | 16.78 | 16.86 | 15.58 | 3.77% | 7.35% | 269210 | 44325万 | 61.45 | 61.85 | 48.1 | 40 | 五洲新春 | 2024-02-28 三 | 17.65 | 17.97 | 16.17 | 17.70 | 16.17 | -10.02% | 11.01% | 403295 | 68200万 | 59.21 | 59.6 | 46.35 | 41 | 五洲新春 | 2024-02-27 二 | 16.70 | 16.78 | 17.97 | 17.97 | 16.49 | 7.09% | 8.84% | 323815 | 55723万 | 65.81 | 66.23 | 51.51 | 42 | 五洲新春 | 2024-02-26 一 | 17.00 | 16.64 | 16.78 | 17.86 | 16.54 | 0.84% | 12.54% | 459185 | 79353万 | 61.45 | 61.85 | 48.1 | 43 | 五洲新春 | 2024-02-23 五 | 15.17 | 15.13 | 16.64 | 16.64 | 15.14 | 9.98% | 9.31% | 340966 | 54245万 | 60.94 | 61.33 | 47.7 | 44 | 五洲新春 | 2024-02-22 四 | 14.32 | 14.46 | 15.13 | 15.25 | 14.30 | 4.63% | 6.87% | 251727 | 37503万 | 55.41 | 55.77 | 43.37 | 45 | 五洲新春 | 2024-02-21 三 | 14.30 | 14.63 | 14.46 | 15.33 | 13.92 | -1.16% | 10.69% | 391419 | 57930万 | 52.95 | 53.3 | 41.45 | 46 | 五洲新春 | 2024-02-20 二 | 13.17 | 13.30 | 14.63 | 14.63 | 12.79 | 10.00% | 8.15% | 298638 | 40925万 | 53.58 | 53.92 | 41.94 | 47 | 五洲新春 | 2024-02-19 一 | 12.79 | 12.80 | 13.30 | 13.45 | 12.59 | 3.91% | 7.71% | 282205 | 36825万 | 48.7 | 49.02 | 38.13 | 48 | 五洲新春 | 2024-02-08 四 | 11.36 | 11.69 | 12.80 | 12.86 | 10.53 | 9.50% | 10.94% | 400669 | 48541万 | 46.87 | 47.18 | 36.69 | 49 | 五洲新春 | 2024-02-07 三 | 12.45 | 12.36 | 11.69 | 12.67 | 11.40 | -5.42% | 8.34% | 271751 | 32619万 | 38.1 | 43.09 | 33.51 | 50 | 五洲新春 | 2024-02-06 二 | 11.29 | 11.87 | 12.36 | 12.88 | 11.06 | 4.13% | 5.45% | 177512 | 21270万 | 40.28 | 45.56 | 35.43 | 51 | 五洲新春 | 2024-02-05 一 | 13.00 | 13.19 | 11.87 | 13.10 | 11.87 | -10.01% | 4.02% | 131046 | 16010万 | 38.68 | 43.75 | 34.03 | 52 | 五洲新春 | 2024-02-02 五 | 13.92 | 14.07 | 13.19 | 14.24 | 12.70 | -6.25% | 4.62% | 150508 | 20258万 | 42.99 | 48.62 | 37.81 | 53 | 五洲新春 | 2024-02-01 四 | 13.81 | 13.91 | 14.07 | 14.43 | 13.66 | 1.15% | 2.58% | 84037 | 11849万 | 45.85 | 51.86 | 40.33 | 54 | 五洲新春 | 2024-01-31 三 | 14.55 | 14.61 | 13.91 | 14.93 | 13.89 | -4.79% | 2.74% | 89209 | 12751万 | 45.33 | 51.27 | 39.87 | 55 | 五洲新春 | 2024-01-30 二 | 14.48 | 14.43 | 14.61 | 15.29 | 14.28 | 1.25% | 3.89% | 126644 | 18811万 | 47.61 | 53.85 | 41.88 | 56 | 五洲新春 | 2024-01-29 一 | 15.20 | 15.11 | 14.43 | 15.30 | 14.40 | -4.50% | 3.47% | 113238 | 16610万 | 47.03 | 53.19 | 41.37 | 57 | 五洲新春 | 2024-01-26 五 | 15.64 | 15.82 | 15.11 | 15.75 | 14.80 | -4.49% | 4.46% | 145225 | 22101万 | 49.24 | 55.69 | 43.31 | 58 | 五洲新春 | 2024-01-25 四 | 16.02 | 16.02 | 15.82 | 16.18 | 15.33 | -1.25% | 4.97% | 161902 | 25382万 | 51.56 | 58.31 | 45.35 | 59 | 五洲新春 | 2024-01-24 三 | 16.20 | 16.16 | 16.02 | 16.36 | 15.48 | -0.87% | 2.44% | 79590 | 12626万 | 52.21 | 59.05 | 45.92 | 60 | 五洲新春 | 2024-01-23 二 | 16.18 | 16.18 | 16.16 | 16.49 | 15.90 | -0.12% | 2.65% | 86206 | 13919万 | 52.67 | 59.56 | 46.32 | 61 | 五洲新春 | 2024-01-22 一 | 17.16 | 17.31 | 16.18 | 17.43 | 16.01 | -6.53% | 3.03% | 98743 | 16513万 | 52.73 | 59.64 | 46.38 | 62 | 五洲新春 | 2024-01-19 五 | 17.69 | 17.79 | 17.31 | 18.01 | 17.30 | -2.70% | 1.59% | 51878 | 9117万 | 56.41 | 63.8 | 49.62 | 63 | 五洲新春 | 2024-01-18 四 | 17.51 | 17.73 | 17.79 | 17.88 | 17.14 | 0.34% | 2.23% | 72738 | 12682万 | 57.98 | 65.57 | 51 | 64 | 五洲新春 | 2024-01-17 三 | 18.30 | 18.32 | 17.73 | 18.36 | 17.70 | -3.22% | 1.62% | 52767 | 9491万 | 57.78 | 65.35 | 50.83 | 65 | 五洲新春 | 2024-01-16 二 | 18.31 | 18.51 | 18.32 | 18.60 | 18.09 | -1.03% | 1.89% | 61563 | 11254万 | 59.71 | 67.52 | 52.52 | 66 | 五洲新春 | 2024-01-15 一 | 18.94 | 18.95 | 18.51 | 18.94 | 18.26 | -2.32% | 2.64% | 85897 | 15877万 | 60.32 | 68.22 | 53.06 | 67 | 五洲新春 | 2024-01-12 五 | 19.12 | 19.20 | 18.95 | 19.28 | 18.58 | -1.30% | 3.40% | 110756 | 20913万 | 61.76 | 69.85 | 54.32 | 68 | 五洲新春 | 2024-01-11 四 | 19.10 | 19.33 | 19.20 | 19.50 | 18.95 | -0.67% | 2.46% | 80091 | 15346万 | 62.57 | 70.77 | 55.04 | 69 | 五洲新春 | 2024-01-10 三 | 19.40 | 19.56 | 19.33 | 19.50 | 18.72 | -1.18% | 2.56% | 83392 | 15947万 | 63 | 71.25 | 55.41 | 70 | 五洲新春 | 2024-01-09 二 | 18.79 | 18.80 | 19.56 | 19.62 | 18.70 | 4.04% | 4.05% | 132047 | 25410万 | 63.75 | 72.09 | 56.07 | 71 | 五洲新春 | 2024-01-08 一 | 20.95 | 20.63 | 18.80 | 20.95 | 18.66 | -8.87% | 5.86% | 191015 | 36860万 | 61.27 | 69.29 | 53.89 | 72 | 五洲新春 | 2024-01-05 五 | 20.86 | 20.61 | 20.63 | 21.23 | 20.36 | 0.10% | 2.01% | 65657 | 13727万 | 67.23 | 76.04 | 59.14 | 73 | 五洲新春 | 2024-01-04 四 | 20.77 | 20.92 | 20.61 | 20.92 | 20.10 | -1.48% | 2.17% | 70595 | 14483万 | 67.17 | 75.96 | 59.08 | 74 | 五洲新春 | 2024-01-03 三 | 22.70 | 22.70 | 20.92 | 22.70 | 20.50 | -7.84% | 4.87% | 158652 | 33776万 | 68.18 | 77.11 | 59.97 | 75 | 五洲新春 | 2024-01-02 二 | 23.35 | 23.40 | 22.70 | 23.38 | 22.68 | -2.99% | 2.40% | 78340 | 17983万 | 73.98 | 83.67 | 65.07 | 76 | 五洲新春 | 2023-12-29 五 | 22.46 | 22.44 | 23.40 | 23.40 | 22.31 | 4.28% | 3.67% | 119538 | 27500万 | 76.26 | 86.25 | 67.08 | 77 | 五洲新春 | 2023-12-28 四 | 22.52 | 22.67 | 22.44 | 22.81 | 22.00 | -1.01% | 3.03% | 98639 | 22181万 | 73.13 | 82.71 | 64.33 | 78 | 五洲新春 | 2023-12-27 三 | 22.60 | 22.66 | 22.67 | 23.25 | 22.54 | 0.04% | 2.10% | 68577 | 15666万 | 73.88 | 83.56 | 64.99 | 79 | 五洲新春 | 2023-12-26 二 | 23.38 | 23.58 | 22.66 | 23.52 | 22.42 | -3.90% | 3.35% | 109321 | 25090万 | 73.85 | 83.52 | 64.96 | 80 | 五洲新春 | 2023-12-25 一 | 22.57 | 22.58 | 23.58 | 24.10 | 22.43 | 4.43% | 4.29% | 139908 | 32669万 | 76.85 | 86.91 | 67.59 | 81 | 五洲新春 | 2023-12-22 五 | 22.20 | 22.31 | 22.58 | 23.99 | 22.10 | 1.21% | 4.68% | 152366 | 35264万 | 73.59 | 83.23 | 64.73 | 82 | 五洲新春 | 2023-12-21 四 | 22.59 | 23.17 | 22.31 | 22.86 | 21.40 | -3.71% | 3.40% | 110805 | 24638万 | 72.71 | 82.23 | 63.95 | 83 | 五洲新春 | 2023-12-20 三 | 23.69 | 23.87 | 23.17 | 24.44 | 22.40 | -2.93% | 3.60% | 117212 | 27230万 | 75.51 | 85.42 | 66.44 | 84 | 五洲新春 | 2023-12-19 二 | 23.55 | 23.78 | 23.87 | 23.87 | 23.02 | 0.38% | 3.19% | 103983 | 24394万 | 77.79 | 88 | 68.45 | 85 | 五洲新春 | 2023-12-18 一 | 22.62 | 22.93 | 23.78 | 24.03 | 22.30 | 3.71% | 4.58% | 149290 | 35086万 | 77.5 | 87.67 | 68.19 | 86 | 五洲新春 | 2023-12-15 五 | 23.00 | 23.53 | 22.93 | 23.17 | 22.22 | -2.55% | 3.62% | 117959 | 26798万 | 74.73 | 84.54 | 65.75 | 87 | 五洲新春 | 2023-12-14 四 | 22.99 | 23.33 | 23.53 | 23.99 | 22.73 | 0.86% | 6.43% | 209528 | 48821万 | 76.69 | 86.75 | 67.47 | 88 | 五洲新春 | 2023-12-13 三 | 22.06 | 22.15 | 23.33 | 24.33 | 21.97 | 5.33% | 9.48% | 308859 | 72026万 | 76.03 | 86.01 | 66.9 | 89 | 五洲新春 | 2023-12-12 二 | 22.50 | 22.66 | 22.15 | 22.65 | 21.91 | -2.25% | 4.52% | 147239 | 32731万 | 72.19 | 81.66 | 63.51 | 90 | 五洲新春 | 2023-12-11 一 | 21.15 | 21.30 | 22.66 | 22.68 | 20.50 | 6.38% | 7.36% | 239926 | 52324万 | 73.85 | 83.54 | 64.98 | 91 | 五洲新春 | 2023-12-08 五 | 21.01 | 21.03 | 21.30 | 21.44 | 20.77 | 1.28% | 3.43% | 111881 | 23652万 | 69.42 | 78.53 | 61.08 | 92 | 五洲新春 | 2023-12-07 四 | 20.60 | 21.01 | 21.03 | 21.40 | 20.32 | 0.10% | 4.63% | 150958 | 31530万 | 68.54 | 77.53 | 60.3 | 93 | 五洲新春 | 2023-12-06 三 | 20.88 | 21.01 | 21.01 | 22.02 | 20.75 | 0.00% | 6.58% | 214433 | 46234万 | 68.47 | 77.46 | 60.24 | 94 | 五洲新春 | 2023-12-05 二 | 20.66 | 20.71 | 21.01 | 21.43 | 20.56 | 1.45% | 4.93% | 160604 | 33753万 | 68.47 | 77.46 | 60.24 | 95 | 五洲新春 | 2023-12-04 一 | 21.20 | 21.38 | 20.71 | 21.44 | 20.71 | -3.13% | 4.14% | 135025 | 28320万 | 67.49 | 76.35 | 59.38 | 96 | 五洲新春 | 2023-12-01 五 | 21.50 | 21.75 | 21.38 | 21.81 | 21.12 | -1.70% | 3.39% | 110405 | 23550万 | 69.68 | 78.82 | 61.31 | 97 | 五洲新春 | 2023-11-30 四 | 21.61 | 21.28 | 21.75 | 21.90 | 20.80 | 2.21% | 6.37% | 207629 | 44499万 | 70.88 | 80.19 | 62.37 | 98 | 五洲新春 | 2023-11-29 三 | 21.21 | 21.20 | 21.28 | 21.90 | 21.03 | 0.38% | 5.21% | 169918 | 36616万 | 69.35 | 78.46 | 61.02 | 99 | 五洲新春 | 2023-11-28 二 | 20.82 | 21.08 | 21.20 | 21.50 | 20.51 | 0.57% | 4.88% | 158964 | 33614万 | 69.09 | 78.16 | 60.79 | 100 | 五洲新春 | 2023-11-24 五 | 21.52 | 21.21 | 21.42 | 22.03 | 20.80 | 0.99% | 7.75% | 252639 | 54438万 | 69.81 | 78.97 | 61.42 | 101 | 五洲新春 | 2023-11-23 四 | 21.83 | 21.70 | 21.21 | 22.50 | 21.09 | -2.26% | 8.69% | 283059 | 61557万 | 69.12 | 78.2 | 60.82 | 102 | 五洲新春 | 2023-11-22 三 | 22.27 | 22.72 | 21.70 | 22.69 | 21.68 | -4.49% | 8.45% | 275355 | 60791万 | 70.72 | 80 | 62.22 | 103 | 五洲新春 | 2023-11-21 二 | 24.25 | 24.41 | 22.72 | 24.85 | 22.52 | -6.92% | 12.82% | 417870 | 98886万 | 74.05 | 83.76 | 65.15 | 104 | 五洲新春 | 2023-11-20 一 | 22.00 | 22.19 | 24.41 | 24.41 | 21.96 | 10.00% | 11.31% | 368557 | 87242万 | 79.55 | 90 | 69.99 | 105 | 五洲新春 | 2023-11-17 五 | 21.39 | 21.29 | 22.19 | 22.77 | 21.20 | 4.23% | 7.42% | 241817 | 53257万 | 72.32 | 81.81 | 63.63 | 106 | 五洲新春 | 2023-11-16 四 | 21.50 | 22.19 | 21.29 | 21.90 | 21.00 | -4.06% | 6.63% | 215938 | 46098万 | 69.39 | 78.49 | 61.05 | 107 | 五洲新春 | 2023-11-15 三 | 21.45 | 21.84 | 22.19 | 22.45 | 20.90 | 1.60% | 8.94% | 291201 | 62754万 | 72.32 | 81.81 | 63.63 | 108 | 五洲新春 | 2023-11-14 二 | 20.98 | 20.86 | 21.84 | 22.60 | 20.92 | 4.70% | 9.17% | 298857 | 64772万 | 71.18 | 80.52 | 62.62 | 109 | 五洲新春 | 2023-11-13 一 | 19.92 | 20.09 | 20.86 | 22.10 | 19.90 | 3.83% | 9.42% | 306884 | 65260万 | 67.98 | 76.91 | 59.81 | 110 | 五洲新春 | 2023-11-10 五 | 19.33 | 19.54 | 20.09 | 20.55 | 19.05 | 2.81% | 5.41% | 176339 | 35080万 | 65.47 | 74.07 | 57.61 | 111 | 五洲新春 | 2023-11-09 四 | 19.43 | 19.43 | 19.54 | 20.60 | 19.15 | 0.57% | 6.54% | 213244 | 42014万 | 63.68 | 72.04 | 56.03 | 112 | 五洲新春 | 2023-11-08 三 | 18.62 | 18.85 | 19.43 | 20.00 | 18.50 | 3.08% | 9.21% | 300270 | 57590万 | 63.32 | 71.64 | 55.71 | 113 | 五洲新春 | 2023-11-07 二 | 17.86 | 17.14 | 18.85 | 18.85 | 17.73 | 9.98% | 2.80% | 91358 | 16938万 | 61.43 | 69.5 | 54.05 | 114 | 五洲新春 | 2023-11-06 一 | 17.09 | 16.99 | 17.14 | 17.39 | 16.35 | 0.88% | 5.80% | 188936 | 32155万 | 55.86 | 63.19 | 49.15 | 115 | 五洲新春 | 2023-11-03 五 | 16.49 | 16.05 | 16.99 | 17.36 | 16.37 | 5.86% | 4.93% | 160809 | 27166万 | 55.37 | 62.64 | 48.72 | 116 | 五洲新春 | 2023-11-02 四 | 16.39 | 16.42 | 16.05 | 16.77 | 16.03 | -2.25% | 2.36% | 76846 | 12561万 | 52.31 | 59.17 | 46.02 | 117 | 五洲新春 | 2023-11-01 三 | 16.55 | 16.53 | 16.42 | 16.65 | 16.31 | -0.67% | 1.73% | 56310 | 9283万 | 53.51 | 60.54 | 47.08 | 118 | 五洲新春 | 2023-10-31 二 | 17.43 | 17.62 | 16.53 | 17.48 | 16.28 | -6.19% | 3.95% | 128686 | 21495万 | 53.87 | 60.94 | 47.4 | 119 | 五洲新春 | 2023-10-30 一 | 16.90 | 17.17 | 17.62 | 17.77 | 16.37 | 2.62% | 3.93% | 128225 | 21974万 | 57.42 | 64.96 | 50.52 | 120 | 五洲新春 | 2023-10-27 五 | 17.18 | 17.15 | 17.17 | 17.37 | 16.67 | 0.12% | 2.24% | 72889 | 12443万 | 55.96 | 63.3 | 45.6 | 121 | 五洲新春 | 2023-10-26 四 | 17.32 | 17.32 | 17.15 | 17.38 | 16.56 | -0.98% | 2.43% | 79141 | 13421万 | 55.89 | 63.23 | 45.55 | 122 | 五洲新春 | 2023-10-25 三 | 17.06 | 16.89 | 17.32 | 17.90 | 17.06 | 2.55% | 3.92% | 127872 | 22342万 | 56.45 | 63.86 | 46 | 123 | 五洲新春 | 2023-10-24 二 | 16.64 | 16.63 | 16.89 | 17.00 | 16.45 | 1.56% | 2.33% | 76031 | 12764万 | 55.05 | 62.27 | 44.86 | 124 | 五洲新春 | 2023-10-23 一 | 16.67 | 16.90 | 16.63 | 16.90 | 16.20 | -1.60% | 3.47% | 112932 | 18592万 | 54.2 | 61.31 | 44.17 | 125 | 五洲新春 | 2023-10-20 五 | 17.12 | 17.29 | 16.90 | 17.58 | 16.82 | -2.26% | 2.33% | 75782 | 12942万 | 55.08 | 62.31 | 44.88 | 126 | 五洲新春 | 2023-10-19 四 | 17.20 | 17.35 | 17.29 | 17.73 | 17.13 | -0.35% | 2.80% | 91408 | 15913万 | 56.35 | 63.75 | 45.92 | 127 | 五洲新春 | 2023-10-18 三 | 17.58 | 17.82 | 17.35 | 17.75 | 17.28 | -2.64% | 3.20% | 104250 | 18211万 | 56.54 | 63.97 | 46.08 | 128 | 五洲新春 | 2023-10-17 二 | 18.00 | 18.23 | 17.82 | 18.20 | 17.56 | -2.25% | 3.45% | 112308 | 20009万 | 58.08 | 65.7 | 47.33 | 129 | 五洲新春 | 2023-10-16 一 | 17.74 | 17.77 | 18.23 | 18.63 | 17.45 | 2.59% | 5.28% | 172008 | 30951万 | 59.41 | 67.21 | 48.42 | 130 | 五洲新春 | 2023-10-13 五 | 18.10 | 18.30 | 17.77 | 19.07 | 17.56 | -2.90% | 6.10% | 198810 | 35969万 | 57.91 | 65.51 | 47.19 | 131 | 五洲新春 | 2023-10-12 四 | 18.41 | 18.64 | 18.30 | 18.67 | 17.88 | -1.82% | 4.52% | 147354 | 26929万 | 59.64 | 67.47 | 48.6 | 132 | 五洲新春 | 2023-10-11 三 | 19.16 | 19.13 | 18.64 | 20.15 | 18.39 | -2.56% | 5.57% | 181470 | 34658万 | 60.75 | 68.72 | 49.5 | 133 | 五洲新春 | 2023-10-10 二 | 19.55 | 19.80 | 19.13 | 19.59 | 18.86 | -3.38% | 3.98% | 129705 | 24870万 | 62.35 | 70.53 | 50.81 | 134 | 五洲新春 | 2023-10-09 一 | 19.10 | 19.30 | 19.80 | 20.15 | 18.33 | 2.59% | 5.68% | 185208 | 35845万 | 64.53 | 73 | 52.58 | 135 | 五洲新春 | 2023-09-28 四 | 19.80 | 19.94 | 19.30 | 19.97 | 18.89 | -3.21% | 6.11% | 198967 | 38592万 | 62.9 | 71.16 | 51.26 | 136 | 五洲新春 | 2023-09-27 三 | 19.87 | 19.89 | 19.94 | 20.39 | 19.50 | 0.25% | 5.09% | 165962 | 33132万 | 64.99 | 73.52 | 52.96 | 137 | 五洲新春 | 2023-09-26 二 | 20.45 | 20.30 | 19.89 | 20.50 | 19.69 | -2.02% | 5.10% | 166147 | 33276万 | 64.82 | 73.33 | 52.82 | 138 | 五洲新春 | 2023-09-25 一 | 20.42 | 19.60 | 20.30 | 20.95 | 19.78 | 3.57% | 10.61% | 345928 | 70144万 | 66.16 | 74.84 | 53.91 | 139 | 五洲新春 | 2023-09-22 五 | 18.10 | 18.10 | 19.60 | 19.91 | 17.89 | 8.29% | 10.75% | 350507 | 66759万 | 63.88 | 72.26 | 52.05 | 140 | 五洲新春 | 2023-09-21 四 | 19.01 | 18.88 | 18.10 | 19.15 | 17.94 | -4.13% | 5.60% | 182533 | 33587万 | 58.99 | 66.73 | 48.07 | 141 | 五洲新春 | 2023-09-20 三 | 18.84 | 19.12 | 18.88 | 20.06 | 18.77 | -1.26% | 6.50% | 211853 | 40984万 | 61.53 | 69.61 | 50.14 | 142 | 五洲新春 | 2023-09-19 二 | 19.04 | 19.05 | 19.12 | 19.30 | 18.20 | 0.37% | 7.25% | 236435 | 44329万 | 62.31 | 70.49 | 50.78 | 143 | 五洲新春 | 2023-09-18 一 | 18.00 | 17.85 | 19.05 | 19.64 | 17.98 | 6.72% | 11.39% | 371197 | 70528万 | 62.08 | 70.23 | 50.59 | 144 | 五洲新春 | 2023-09-15 五 | 17.85 | 17.74 | 17.85 | 17.94 | 17.08 | 0.62% | 4.14% | 135083 | 23694万 | 58.17 | 65.81 | 47.41 | 145 | 五洲新春 | 2023-09-14 四 | 17.57 | 17.81 | 17.74 | 18.35 | 17.49 | -0.39% | 4.00% | 130513 | 23329万 | 57.82 | 65.4 | 47.11 | 146 | 五洲新春 | 2023-09-13 三 | 18.20 | 18.29 | 17.81 | 18.28 | 17.35 | -2.62% | 5.57% | 181495 | 32086万 | 58.04 | 65.66 | 47.3 | 147 | 五洲新春 | 2023-09-12 二 | 18.12 | 17.99 | 18.29 | 19.01 | 17.81 | 1.67% | 8.95% | 291741 | 53800万 | 59.61 | 67.43 | 48.57 | 148 | 五洲新春 | 2023-09-11 一 | 17.98 | 18.07 | 17.99 | 18.49 | 17.60 | -0.44% | 8.22% | 267974 | 48247万 | 58.63 | 66.33 | 47.78 | 149 | 五洲新春 | 2023-09-08 五 | 16.48 | 16.75 | 18.07 | 18.43 | 16.27 | 7.88% | 12.30% | 400764 | 71721万 | 58.89 | 66.62 | 47.99 | 150 | 五洲新春 | 2023-09-07 四 | 16.92 | 16.91 | 16.75 | 17.10 | 16.28 | -0.95% | 5.51% | 179608 | 29898万 | 54.59 | 61.75 | 44.48 | 151 | 五洲新春 | 2023-09-06 三 | 17.13 | 17.41 | 16.91 | 17.44 | 16.72 | -2.87% | 8.20% | 267206 | 45470万 | 55.11 | 62.34 | 44.91 | 152 | 五洲新春 | 2023-09-05 二 | 17.24 | 17.21 | 17.41 | 18.67 | 17.15 | 1.16% | 9.80% | 319419 | 57414万 | 56.74 | 64.19 | 46.24 | 153 | 五洲新春 | 2023-09-04 一 | 17.26 | 17.33 | 17.21 | 17.35 | 16.88 | -0.69% | 8.49% | 276704 | 47379万 | 56.09 | 63.45 | 45.71 | 154 | 五洲新春 | 2023-09-01 五 | 16.06 | 16.28 | 17.33 | 17.90 | 16.04 | 6.45% | 14.03% | 457271 | 77703万 | 56.48 | 63.89 | 46.02 | 155 | 五洲新春 | 2023-08-31 四 | 16.00 | 16.18 | 16.28 | 16.64 | 15.67 | 0.62% | 10.14% | 330589 | 53454万 | 53.06 | 60.02 | 43.24 | 156 | 五洲新春 | 2023-08-30 三 | 16.07 | 15.15 | 16.18 | 16.67 | 15.89 | 6.80% | 16.99% | 553770 | 90334万 | 52.73 | 59.65 | 42.97 | 157 | 五洲新春 | 2023-08-29 二 | 13.61 | 13.77 | 15.15 | 15.15 | 13.48 | 10.02% | 4.26% | 138856 | 20556万 | 49.37 | 55.86 | 40.24 | 158 | 五洲新春 | 2023-08-28 一 | 14.64 | 13.72 | 13.77 | 14.66 | 13.72 | 0.36% | 3.57% | 116351 | 16386万 | 44.88 | 50.77 | 36.57 | 159 | 五洲新春 | 2023-08-25 五 | 14.40 | 14.51 | 13.72 | 14.46 | 13.66 | -5.44% | 4.44% | 144716 | 20118万 | 44.71 | 50.58 | 34.21 | 160 | 五洲新春 | 2023-08-23 三 | 14.44 | 14.55 | 14.69 | 15.28 | 13.94 | 0.96% | 6.74% | 219626 | 32380万 | 47.88 | 54.16 | 36.63 | 161 | 五洲新春 | 2023-08-22 二 | 14.57 | 14.57 | 14.55 | 14.78 | 14.17 | -0.14% | 4.11% | 134018 | 19365万 | 47.42 | 53.64 | 36.28 |
|
行情刷新 | 流通股东
|