| 股票名称 | 代码 603803 | 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 | 瑞斯康达 | 2024-04-26 五 | 6.06 | 6.07 | 6.37 | 6.50 | 6.06 | 4.94% | 2.11% | 89749 | 5677万 | 27.07 | 27.73 | -69.69 | 2 | 瑞斯康达 | 2024-04-25 四 | 6.05 | 6.06 | 6.07 | 6.13 | 6.02 | 0.17% | 1.14% | 48581 | 2949万 | 25.79 | 26.42 | -66.41 | 3 | 瑞斯康达 | 2024-04-24 三 | 5.74 | 5.75 | 6.06 | 6.11 | 5.74 | 5.39% | 1.56% | 66169 | 3961万 | 25.75 | 26.38 | -66.3 | 4 | 瑞斯康达 | 2024-04-23 二 | 5.67 | 5.57 | 5.75 | 5.79 | 5.60 | 3.23% | 1.40% | 59511 | 3405万 | 24.43 | 25.03 | -62.91 | 5 | 瑞斯康达 | 2024-04-22 一 | 5.60 | 5.63 | 5.57 | 5.64 | 5.30 | -1.07% | 1.58% | 67285 | 3706万 | 23.67 | 24.25 | -60.94 | 6 | 瑞斯康达 | 2024-04-19 五 | 5.80 | 5.81 | 5.63 | 5.84 | 5.57 | -3.10% | 1.43% | 60745 | 3442万 | 23.92 | 24.51 | -61.6 | 7 | 瑞斯康达 | 2024-04-18 四 | 5.89 | 5.77 | 5.81 | 5.98 | 5.61 | 0.69% | 2.13% | 90485 | 5261万 | 24.69 | 25.29 | -63.56 | 8 | 瑞斯康达 | 2024-04-17 三 | 5.20 | 5.35 | 5.77 | 5.80 | 5.20 | 7.85% | 2.86% | 121586 | 6814万 | 24.52 | 25.12 | -63.13 | 9 | 瑞斯康达 | 2024-04-16 二 | 5.90 | 5.94 | 5.35 | 5.90 | 5.35 | -9.93% | 1.80% | 76443 | 4177万 | 22.73 | 23.29 | -58.53 | 10 | 瑞斯康达 | 2024-04-15 一 | 6.46 | 6.53 | 5.94 | 6.57 | 5.88 | -9.04% | 2.82% | 120014 | 7306万 | 25.24 | 25.86 | -64.99 | 11 | 瑞斯康达 | 2024-04-12 五 | 6.54 | 6.54 | 6.53 | 6.70 | 6.43 | -0.15% | 1.27% | 53783 | 3535万 | 27.74 | 28.43 | -71.44 | 12 | 瑞斯康达 | 2024-04-11 四 | 6.46 | 6.52 | 6.54 | 6.62 | 6.44 | 0.31% | 1.17% | 49696 | 3257万 | 27.79 | 28.47 | -71.55 | 13 | 瑞斯康达 | 2024-04-10 三 | 6.76 | 6.82 | 6.52 | 6.79 | 6.41 | -4.40% | 1.73% | 73652 | 4828万 | 27.7 | 28.38 | -71.33 | 14 | 瑞斯康达 | 2024-04-09 二 | 6.68 | 6.71 | 6.82 | 6.83 | 6.67 | 1.64% | 1.11% | 47003 | 3179万 | 28.98 | 29.69 | -74.61 | 15 | 瑞斯康达 | 2024-04-08 一 | 7.03 | 6.95 | 6.71 | 7.07 | 6.71 | -3.45% | 1.63% | 69465 | 4727万 | 28.51 | 29.21 | -73.41 | 16 | 瑞斯康达 | 2024-04-03 三 | 7.18 | 7.15 | 6.95 | 7.20 | 6.85 | -2.80% | 1.70% | 72116 | 5041万 | 29.53 | 30.25 | -76.04 | 17 | 瑞斯康达 | 2024-04-02 二 | 7.27 | 7.30 | 7.15 | 7.27 | 7.12 | -2.05% | 1.91% | 81309 | 5841万 | 30.38 | 31.13 | -78.22 | 18 | 瑞斯康达 | 2024-04-01 一 | 7.25 | 7.25 | 7.30 | 7.43 | 7.17 | 0.69% | 3.36% | 142741 | 10386万 | 31.02 | 31.78 | -79.87 | 19 | 瑞斯康达 | 2024-03-29 五 | 6.95 | 6.89 | 7.25 | 7.25 | 6.85 | 5.22% | 3.44% | 146183 | 10370万 | 30.8 | 31.56 | -79.32 | 20 | 瑞斯康达 | 2024-03-28 四 | 6.53 | 6.53 | 6.89 | 6.99 | 6.52 | 5.51% | 2.60% | 110610 | 7557万 | 29.27 | 29.99 | -75.38 | 21 | 瑞斯康达 | 2024-03-27 三 | 6.97 | 6.96 | 6.53 | 7.01 | 6.51 | -6.18% | 2.59% | 109880 | 7374万 | 27.74 | 28.43 | -71.44 | 22 | 瑞斯康达 | 2024-03-26 二 | 7.13 | 7.19 | 6.96 | 7.20 | 6.80 | -3.20% | 3.45% | 146713 | 10242万 | 29.57 | 30.3 | -76.15 | 23 | 瑞斯康达 | 2024-03-25 一 | 7.19 | 7.25 | 7.19 | 7.40 | 7.11 | -0.83% | 3.32% | 141205 | 10255万 | 30.55 | 31.3 | -78.66 | 24 | 瑞斯康达 | 2024-03-22 五 | 7.33 | 7.35 | 7.25 | 7.36 | 7.12 | -1.36% | 2.77% | 117754 | 8532万 | 30.8 | 31.56 | -79.32 | 25 | 瑞斯康达 | 2024-03-21 四 | 7.36 | 7.36 | 7.35 | 7.41 | 7.25 | -0.14% | 2.87% | 121932 | 8937万 | 31.23 | 32 | -80.41 | 26 | 瑞斯康达 | 2024-03-20 三 | 7.37 | 7.35 | 7.36 | 7.43 | 7.27 | 0.14% | 3.73% | 158521 | 11640万 | 31.27 | 32.04 | -80.52 | 27 | 瑞斯康达 | 2024-03-19 二 | 7.21 | 7.23 | 7.35 | 7.57 | 7.17 | 1.66% | 5.80% | 246353 | 18119万 | 31.23 | 32 | -80.41 | 28 | 瑞斯康达 | 2024-03-18 一 | 7.13 | 7.13 | 7.23 | 7.25 | 7.07 | 1.40% | 3.43% | 145790 | 10471万 | 30.72 | 31.47 | -79.1 | 29 | 瑞斯康达 | 2024-03-15 五 | 7.01 | 7.10 | 7.13 | 7.17 | 6.85 | 0.42% | 3.55% | 150885 | 10602万 | 30.29 | 31.04 | -78.01 | 30 | 瑞斯康达 | 2024-03-14 四 | 7.12 | 7.23 | 7.10 | 7.21 | 6.98 | -1.80% | 4.20% | 178661 | 12650万 | 30.17 | 30.91 | -77.68 | 31 | 瑞斯康达 | 2024-03-08 五 | 6.77 | 6.59 | 7.25 | 7.25 | 6.77 | 10.02% | 10.12% | 429793 | 30840万 | 30.8 | 31.56 | -79.32 | 32 | 瑞斯康达 | 2024-03-07 四 | 6.78 | 6.85 | 6.59 | 6.84 | 6.53 | -3.80% | 4.75% | 201625 | 13515万 | 28 | 28.69 | -72.1 | 33 | 瑞斯康达 | 2024-03-06 三 | 6.50 | 6.63 | 6.85 | 7.20 | 6.41 | 3.32% | 6.86% | 291631 | 19869万 | 29.1 | 29.82 | -74.94 | 34 | 瑞斯康达 | 2024-03-05 二 | 6.62 | 6.60 | 6.63 | 6.80 | 6.44 | 0.45% | 4.49% | 190953 | 12706万 | 28.17 | 28.86 | -72.54 | 35 | 瑞斯康达 | 2024-03-04 一 | 6.63 | 6.58 | 6.60 | 6.77 | 6.51 | 0.30% | 4.16% | 176713 | 11714万 | 28.04 | 28.73 | -72.21 | 36 | 瑞斯康达 | 2024-03-01 五 | 6.47 | 6.43 | 6.58 | 6.65 | 6.40 | 2.33% | 4.27% | 181529 | 11856万 | 27.96 | 28.64 | -71.99 | 37 | 瑞斯康达 | 2024-02-29 四 | 5.98 | 6.27 | 6.43 | 6.52 | 5.98 | 2.55% | 5.06% | 214927 | 13608万 | 27.32 | 27.99 | -70.35 | 38 | 瑞斯康达 | 2024-02-28 三 | 6.80 | 6.97 | 6.27 | 6.97 | 6.27 | -10.04% | 7.81% | 331984 | 22219万 | 26.64 | 27.29 | -68.6 | 39 | 瑞斯康达 | 2024-02-27 二 | 7.04 | 6.97 | 6.97 | 7.28 | 6.60 | 0.00% | 9.79% | 415913 | 28422万 | 29.61 | 30.34 | -76.26 | 40 | 瑞斯康达 | 2024-02-26 一 | 6.33 | 6.34 | 6.97 | 6.97 | 6.08 | 9.94% | 8.02% | 340568 | 22328万 | 29.61 | 30.34 | -76.26 | 41 | 瑞斯康达 | 2024-02-23 五 | 5.95 | 5.76 | 6.34 | 6.34 | 5.79 | 10.07% | 2.66% | 113213 | 6881万 | 26.94 | 27.6 | -69.36 | 42 | 瑞斯康达 | 2024-02-22 四 | 5.36 | 5.46 | 5.76 | 5.76 | 5.34 | 5.49% | 3.40% | 144447 | 8126万 | 24.47 | 25.07 | -63.02 | 43 | 瑞斯康达 | 2024-02-21 三 | 5.25 | 5.28 | 5.46 | 5.75 | 5.16 | 3.41% | 3.68% | 156311 | 8625万 | 23.2 | 23.77 | -59.74 | 44 | 瑞斯康达 | 2024-02-20 二 | 5.07 | 5.08 | 5.28 | 5.30 | 4.99 | 3.94% | 3.13% | 133113 | 6911万 | 22.43 | 22.98 | -57.77 | 45 | 瑞斯康达 | 2024-02-19 一 | 4.72 | 4.67 | 5.08 | 5.11 | 4.71 | 8.78% | 4.01% | 170196 | 8424万 | 21.58 | 22.11 | -55.58 | 46 | 瑞斯康达 | 2024-02-08 四 | 4.14 | 4.26 | 4.67 | 4.69 | 3.89 | 9.62% | 4.98% | 211394 | 9030万 | 19.84 | 20.33 | -51.09 | 47 | 瑞斯康达 | 2024-02-07 三 | 4.88 | 4.73 | 4.26 | 5.00 | 4.26 | -9.94% | 4.70% | 199745 | 9065万 | 18.1 | 18.54 | -46.61 | 48 | 瑞斯康达 | 2024-02-06 二 | 4.72 | 5.16 | 4.73 | 5.00 | 4.64 | -8.33% | 4.93% | 209300 | 9862万 | 20.1 | 20.59 | -51.75 | 49 | 瑞斯康达 | 2024-02-05 一 | 5.67 | 5.73 | 5.16 | 5.67 | 5.16 | -9.95% | 2.03% | 86437 | 4511万 | 21.92 | 22.46 | -56.45 | 50 | 瑞斯康达 | 2024-02-02 五 | 6.13 | 6.10 | 5.73 | 6.29 | 5.49 | -6.07% | 2.26% | 95863 | 5605万 | 24.35 | 24.94 | -62.69 | 51 | 瑞斯康达 | 2024-02-01 四 | 6.13 | 6.14 | 6.10 | 6.27 | 5.96 | -0.65% | 1.54% | 65382 | 3989万 | 25.92 | 26.55 | -66.74 | 52 | 瑞斯康达 | 2024-01-31 三 | 6.58 | 6.66 | 6.14 | 6.65 | 6.11 | -7.81% | 2.30% | 97622 | 6183万 | 26.09 | 26.73 | -67.17 | 53 | 瑞斯康达 | 2024-01-30 二 | 6.98 | 7.02 | 6.66 | 7.00 | 6.65 | -5.13% | 1.57% | 66829 | 4558万 | 28.3 | 28.99 | -72.86 | 54 | 瑞斯康达 | 2024-01-29 一 | 7.49 | 7.34 | 7.02 | 7.49 | 7.02 | -4.36% | 1.46% | 62025 | 4445万 | 29.83 | 30.56 | -76.8 | 55 | 瑞斯康达 | 2024-01-26 五 | 7.33 | 7.33 | 7.34 | 7.49 | 7.31 | 0.14% | 1.41% | 60034 | 4441万 | 31.19 | 31.95 | -80.3 | 56 | 瑞斯康达 | 2024-01-25 四 | 7.12 | 7.07 | 7.33 | 7.35 | 6.99 | 3.68% | 1.76% | 74983 | 5424万 | 31.14 | 31.91 | -80.19 | 57 | 瑞斯康达 | 2024-01-24 三 | 6.92 | 6.91 | 7.07 | 7.11 | 6.73 | 2.32% | 1.63% | 69384 | 4822万 | 30.04 | 30.78 | -77.35 | 58 | 瑞斯康达 | 2024-01-23 二 | 6.84 | 6.86 | 6.91 | 7.03 | 6.77 | 0.73% | 1.48% | 62718 | 4320万 | 29.36 | 30.08 | -75.6 | 59 | 瑞斯康达 | 2024-01-22 一 | 7.27 | 7.31 | 6.86 | 7.40 | 6.84 | -6.16% | 1.81% | 76931 | 5456万 | 29.15 | 29.86 | -75.05 | 60 | 瑞斯康达 | 2024-01-19 五 | 7.41 | 7.42 | 7.31 | 7.47 | 7.29 | -1.48% | 1.18% | 50281 | 3701万 | 31.06 | 31.82 | -79.98 | 61 | 瑞斯康达 | 2024-01-18 四 | 7.40 | 7.43 | 7.42 | 7.44 | 7.17 | -0.13% | 1.96% | 83426 | 6099万 | 31.53 | 32.3 | -81.18 | 62 | 瑞斯康达 | 2024-01-17 三 | 7.61 | 7.64 | 7.43 | 7.70 | 7.43 | -2.75% | 1.08% | 45864 | 3464万 | 31.57 | 32.34 | -81.29 | 63 | 瑞斯康达 | 2024-01-16 二 | 7.72 | 7.71 | 7.64 | 7.72 | 7.50 | -0.91% | 1.43% | 60941 | 4624万 | 32.46 | 33.26 | -83.59 | 64 | 瑞斯康达 | 2024-01-15 一 | 7.75 | 7.77 | 7.71 | 7.79 | 7.63 | -0.77% | 1.13% | 48222 | 3714万 | 32.76 | 33.56 | -84.35 | 65 | 瑞斯康达 | 2024-01-12 五 | 7.85 | 7.86 | 7.77 | 7.88 | 7.74 | -1.15% | 1.45% | 61646 | 4810万 | 33.01 | 33.82 | -85.01 | 66 | 瑞斯康达 | 2024-01-11 四 | 7.62 | 7.61 | 7.86 | 7.89 | 7.59 | 3.29% | 1.90% | 80742 | 6297万 | 33.4 | 34.22 | -85.99 | 67 | 瑞斯康达 | 2024-01-10 三 | 7.82 | 7.86 | 7.61 | 7.83 | 7.59 | -3.18% | 1.71% | 72488 | 5546万 | 32.33 | 33.13 | -83.26 | 68 | 瑞斯康达 | 2024-01-09 二 | 7.71 | 7.66 | 7.86 | 7.96 | 7.68 | 2.61% | 2.63% | 111566 | 8758万 | 33.4 | 34.22 | -85.99 | 69 | 瑞斯康达 | 2024-01-08 一 | 7.76 | 7.74 | 7.66 | 7.85 | 7.65 | -1.03% | 1.54% | 65224 | 5045万 | 32.55 | 33.35 | -83.8 | 70 | 瑞斯康达 | 2024-01-05 五 | 8.03 | 8.02 | 7.74 | 8.03 | 7.70 | -3.49% | 1.97% | 83635 | 6546万 | 32.89 | 33.69 | -84.68 | 71 | 瑞斯康达 | 2024-01-04 四 | 7.97 | 7.98 | 8.02 | 8.05 | 7.88 | 0.50% | 1.60% | 68063 | 5439万 | 34.08 | 34.91 | -87.74 | 72 | 瑞斯康达 | 2024-01-03 三 | 8.01 | 8.07 | 7.98 | 8.08 | 7.88 | -1.12% | 2.15% | 91190 | 7272万 | 33.91 | 34.74 | -87.31 | 73 | 瑞斯康达 | 2024-01-02 二 | 8.14 | 8.15 | 8.07 | 8.18 | 8.06 | -0.98% | 1.92% | 81383 | 6604万 | 34.29 | 35.13 | -88.29 | 74 | 瑞斯康达 | 2023-12-29 五 | 8.00 | 8.03 | 8.15 | 8.19 | 7.94 | 1.49% | 2.69% | 114314 | 9285万 | 34.63 | 35.48 | -89.17 | 75 | 瑞斯康达 | 2023-12-28 四 | 7.82 | 7.85 | 8.03 | 8.08 | 7.78 | 2.29% | 2.75% | 116725 | 9306万 | 34.12 | 34.96 | -87.85 | 76 | 瑞斯康达 | 2023-12-27 三 | 7.73 | 7.71 | 7.85 | 7.87 | 7.72 | 1.82% | 2.17% | 92162 | 7200万 | 33.35 | 34.17 | -85.88 | 77 | 瑞斯康达 | 2023-12-26 二 | 7.99 | 7.99 | 7.71 | 8.00 | 7.68 | -3.50% | 2.85% | 120895 | 9408万 | 32.76 | 33.56 | -84.35 | 78 | 瑞斯康达 | 2023-12-25 一 | 7.92 | 7.96 | 7.99 | 8.12 | 7.90 | 0.38% | 2.43% | 103294 | 8248万 | 33.95 | 34.78 | -87.41 | 79 | 瑞斯康达 | 2023-12-22 五 | 8.21 | 8.23 | 7.96 | 8.27 | 7.91 | -3.28% | 4.82% | 204670 | 16501万 | 33.82 | 34.65 | -87.09 | 80 | 瑞斯康达 | 2023-12-21 四 | 8.21 | 8.33 | 8.23 | 8.32 | 8.05 | -1.20% | 4.98% | 211674 | 17312万 | 34.97 | 35.83 | -90.04 | 81 | 瑞斯康达 | 2023-12-20 三 | 8.94 | 8.94 | 8.33 | 8.98 | 8.30 | -6.82% | 8.43% | 358333 | 30468万 | 35.39 | 36.26 | -91.13 | 82 | 瑞斯康达 | 2023-12-19 二 | 9.30 | 9.30 | 8.94 | 9.35 | 8.80 | -3.87% | 7.09% | 301183 | 27026万 | 37.98 | 38.92 | -97.81 | 83 | 瑞斯康达 | 2023-12-18 一 | 10.01 | 10.15 | 9.30 | 10.36 | 9.25 | -8.37% | 10.36% | 440152 | 42989万 | 39.51 | 40.48 | -101.75 | 84 | 瑞斯康达 | 2023-12-15 五 | 10.60 | 11.01 | 10.15 | 10.68 | 10.12 | -7.81% | 14.37% | 610356 | 63197万 | 43.13 | 44.18 | -111.05 | 85 | 瑞斯康达 | 2023-12-14 四 | 9.90 | 10.01 | 11.01 | 11.01 | 9.79 | 9.99% | 19.55% | 830586 | 89997万 | 46.78 | 47.93 | -120.46 | 86 | 瑞斯康达 | 2023-12-13 三 | 9.90 | 9.93 | 10.01 | 10.59 | 9.77 | 0.81% | 9.10% | 386793 | 39295万 | 42.53 | 43.58 | -109.51 | 87 | 瑞斯康达 | 2023-12-12 二 | 9.88 | 10.09 | 9.93 | 10.00 | 9.76 | -1.59% | 7.28% | 309520 | 30540万 | 42.19 | 43.23 | -108.64 | 88 | 瑞斯康达 | 2023-12-11 一 | 10.01 | 10.18 | 10.09 | 10.14 | 9.62 | -0.88% | 10.27% | 436262 | 43046万 | 42.87 | 43.92 | -110.39 | 89 | 瑞斯康达 | 2023-12-08 五 | 10.08 | 10.18 | 10.18 | 10.66 | 9.69 | 0.00% | 18.17% | 771856 | 77942万 | 43.25 | 44.32 | -111.37 | 90 | 瑞斯康达 | 2023-12-07 四 | 9.13 | 9.25 | 10.18 | 10.18 | 8.89 | 10.05% | 14.74% | 626390 | 61904万 | 43.25 | 44.32 | -111.37 | 91 | 瑞斯康达 | 2023-12-06 三 | 9.30 | 9.41 | 9.25 | 10.17 | 9.16 | -1.70% | 10.70% | 454769 | 42972万 | 39.3 | 40.27 | -101.2 | 92 | 瑞斯康达 | 2023-12-05 二 | 9.10 | 9.07 | 9.41 | 9.98 | 9.03 | 3.75% | 13.73% | 583552 | 56132万 | 39.98 | 40.96 | -102.95 | 93 | 瑞斯康达 | 2023-12-04 一 | 9.21 | 9.10 | 9.07 | 9.24 | 8.97 | -0.33% | 3.80% | 161268 | 14625万 | 38.54 | 39.48 | -99.23 | 94 | 瑞斯康达 | 2023-12-01 五 | 9.10 | 9.07 | 9.10 | 9.20 | 8.75 | 0.33% | 5.20% | 221143 | 19975万 | 38.66 | 39.61 | -99.56 | 95 | 瑞斯康达 | 2023-11-30 四 | 8.79 | 8.90 | 9.07 | 9.35 | 8.77 | 1.91% | 7.11% | 301949 | 27362万 | 38.54 | 39.48 | -99.23 | 96 | 瑞斯康达 | 2023-11-29 三 | 8.69 | 8.71 | 8.90 | 9.21 | 8.64 | 2.18% | 5.34% | 227041 | 20312万 | 37.81 | 38.74 | -97.37 | 97 | 瑞斯康达 | 2023-11-28 二 | 8.62 | 8.65 | 8.71 | 8.76 | 8.57 | 0.69% | 1.56% | 66081 | 5741万 | 37.01 | 37.92 | -95.29 | 98 | 瑞斯康达 | 2023-11-27 一 | 8.60 | 8.62 | 8.65 | 8.81 | 8.56 | 0.35% | 1.88% | 79694 | 6913万 | 36.75 | 37.65 | -94.64 | 99 | 瑞斯康达 | 2023-11-24 五 | 8.93 | 8.75 | 8.62 | 8.93 | 8.56 | -1.49% | 2.27% | 96451 | 8378万 | 36.62 | 37.52 | -94.31 | 100 | 瑞斯康达 | 2023-11-23 四 | 8.57 | 8.51 | 8.75 | 8.76 | 8.50 | 2.82% | 2.29% | 97353 | 8434万 | 37.18 | 38.09 | -95.73 | 101 | 瑞斯康达 | 2023-11-22 三 | 8.65 | 8.69 | 8.51 | 8.73 | 8.51 | -2.07% | 2.45% | 104185 | 8960万 | 36.16 | 37.05 | -93.1 | 102 | 瑞斯康达 | 2023-11-21 二 | 8.89 | 8.86 | 8.69 | 8.94 | 8.65 | -1.92% | 3.13% | 132945 | 11658万 | 36.92 | 37.83 | -95.07 | 103 | 瑞斯康达 | 2023-11-20 一 | 8.90 | 8.90 | 8.86 | 9.01 | 8.84 | -0.45% | 2.78% | 117915 | 10516万 | 37.64 | 38.57 | -96.93 | 104 | 瑞斯康达 | 2023-11-17 五 | 8.90 | 8.91 | 8.90 | 8.93 | 8.81 | -0.11% | 2.41% | 102582 | 9098万 | 37.81 | 38.74 | -97.37 | 105 | 瑞斯康达 | 2023-11-16 四 | 8.88 | 8.94 | 8.91 | 9.10 | 8.86 | -0.34% | 2.95% | 125414 | 11257万 | 37.86 | 38.79 | -97.48 | 106 | 瑞斯康达 | 2023-11-15 三 | 8.96 | 8.96 | 8.94 | 9.03 | 8.83 | -0.22% | 3.24% | 137796 | 12297万 | 37.98 | 38.92 | -97.81 | 107 | 瑞斯康达 | 2023-11-14 二 | 8.86 | 8.93 | 8.96 | 8.98 | 8.78 | 0.34% | 3.63% | 154411 | 13729万 | 38.07 | 39 | -98.03 | 108 | 瑞斯康达 | 2023-11-13 一 | 8.73 | 8.67 | 8.93 | 9.03 | 8.73 | 3.00% | 5.84% | 248182 | 22089万 | 37.94 | 38.87 | -97.7 | 109 | 瑞斯康达 | 2023-11-10 五 | 8.64 | 8.64 | 8.67 | 8.77 | 8.58 | 0.35% | 2.87% | 121793 | 10589万 | 36.84 | 37.74 | -94.85 | 110 | 瑞斯康达 | 2023-11-09 四 | 8.84 | 8.87 | 8.64 | 8.91 | 8.60 | -2.59% | 4.07% | 172753 | 15042万 | 36.71 | 37.61 | -94.53 | 111 | 瑞斯康达 | 2023-11-08 三 | 8.67 | 8.73 | 8.87 | 8.97 | 8.55 | 1.60% | 6.88% | 292421 | 25667万 | 37.69 | 38.61 | -97.04 | 112 | 瑞斯康达 | 2023-11-07 二 | 8.65 | 8.67 | 8.73 | 8.83 | 8.62 | 0.69% | 6.21% | 263765 | 22948万 | 37.09 | 38 | -95.51 | 113 | 瑞斯康达 | 2023-11-06 一 | 8.56 | 8.64 | 8.67 | 8.72 | 8.50 | 0.35% | 8.34% | 354500 | 30632万 | 36.84 | 37.74 | -94.85 | 114 | 瑞斯康达 | 2023-11-03 五 | 8.44 | 8.54 | 8.64 | 8.79 | 8.44 | 1.17% | 11.41% | 484581 | 41769万 | 36.71 | 37.61 | -94.53 | 115 | 瑞斯康达 | 2023-11-02 四 | 9.23 | 8.77 | 8.54 | 9.65 | 8.48 | -2.62% | 16.20% | 688391 | 62378万 | 36.29 | 37.18 | -93.43 | 116 | 瑞斯康达 | 2023-11-01 三 | 7.97 | 7.97 | 8.77 | 8.77 | 7.94 | 10.04% | 9.33% | 396374 | 34132万 | 37.26 | 38.18 | -95.95 | 117 | 瑞斯康达 | 2023-10-31 二 | 8.10 | 8.10 | 7.97 | 8.20 | 7.92 | -1.60% | 1.81% | 76878 | 6179万 | 33.86 | 34.69 | -87.2 | 118 | 瑞斯康达 | 2023-10-30 一 | 7.84 | 7.95 | 8.10 | 8.12 | 7.78 | 1.89% | 2.77% | 117769 | 9389万 | 34.42 | 35.26 | -88.62 | 119 | 瑞斯康达 | 2023-10-27 五 | 8.26 | 8.34 | 7.95 | 8.38 | 7.77 | -4.68% | 4.06% | 172377 | 13717万 | 33.78 | 34.61 | 286.16 | 120 | 瑞斯康达 | 2023-10-26 四 | 8.08 | 8.12 | 8.34 | 8.40 | 8.00 | 2.71% | 2.46% | 104548 | 8620万 | 35.44 | 36.31 | 300.2 | 121 | 瑞斯康达 | 2023-10-25 三 | 8.00 | 7.93 | 8.12 | 8.24 | 7.89 | 2.40% | 1.80% | 76459 | 6207万 | 34.5 | 35.35 | 292.28 | 122 | 瑞斯康达 | 2023-10-24 二 | 7.91 | 7.83 | 7.93 | 8.00 | 7.79 | 1.28% | 1.42% | 60414 | 4781万 | 33.69 | 34.52 | 285.44 | 123 | 瑞斯康达 | 2023-10-23 一 | 7.97 | 7.99 | 7.83 | 8.12 | 7.79 | -2.00% | 1.60% | 67921 | 5378万 | 33.27 | 34.09 | 281.84 | 124 | 瑞斯康达 | 2023-10-20 五 | 8.13 | 8.19 | 7.99 | 8.33 | 7.96 | -2.44% | 1.59% | 67349 | 5430万 | 33.95 | 34.78 | 287.6 | 125 | 瑞斯康达 | 2023-10-19 四 | 8.19 | 8.25 | 8.19 | 8.38 | 8.16 | -0.73% | 1.61% | 68493 | 5673万 | 34.8 | 35.65 | 294.8 | 126 | 瑞斯康达 | 2023-10-18 三 | 8.30 | 8.38 | 8.25 | 8.39 | 8.11 | -1.55% | 1.99% | 84568 | 6946万 | 35.05 | 35.91 | 296.96 | 127 | 瑞斯康达 | 2023-10-17 二 | 8.39 | 8.41 | 8.38 | 8.49 | 8.30 | -0.36% | 1.35% | 57249 | 4801万 | 35.61 | 36.48 | 301.64 | 128 | 瑞斯康达 | 2023-10-16 一 | 8.48 | 8.49 | 8.41 | 8.50 | 8.31 | -0.94% | 1.79% | 76111 | 6383万 | 35.73 | 36.61 | 302.72 | 129 | 瑞斯康达 | 2023-10-13 五 | 8.29 | 8.37 | 8.49 | 8.63 | 8.25 | 1.43% | 2.42% | 102995 | 8751万 | 36.07 | 36.96 | 305.6 | 130 | 瑞斯康达 | 2023-10-12 四 | 8.50 | 8.35 | 8.37 | 8.50 | 8.29 | 0.24% | 1.74% | 73800 | 6176万 | 35.56 | 36.44 | 301.28 | 131 | 瑞斯康达 | 2023-10-11 三 | 8.34 | 8.30 | 8.35 | 8.44 | 8.20 | 0.60% | 2.09% | 88681 | 7386万 | 35.48 | 36.35 | 300.56 | 132 | 瑞斯康达 | 2023-10-10 二 | 8.29 | 8.29 | 8.30 | 8.39 | 8.23 | 0.12% | 2.22% | 94528 | 7858万 | 35.27 | 36.13 | 298.76 | 133 | 瑞斯康达 | 2023-10-09 一 | 8.19 | 8.17 | 8.29 | 8.38 | 8.10 | 1.47% | 2.92% | 123862 | 10189万 | 35.22 | 36.09 | 298.4 | 134 | 瑞斯康达 | 2023-09-28 四 | 7.95 | 7.91 | 8.17 | 8.21 | 7.92 | 3.29% | 2.20% | 93440 | 7585万 | 34.71 | 35.57 | 294.08 | 135 | 瑞斯康达 | 2023-09-27 三 | 7.90 | 8.03 | 7.91 | 8.11 | 7.86 | -1.49% | 1.99% | 84447 | 6700万 | 33.61 | 34.43 | 284.72 | 136 | 瑞斯康达 | 2023-09-26 二 | 8.08 | 8.13 | 8.03 | 8.13 | 7.96 | -1.23% | 1.71% | 72553 | 5822万 | 34.12 | 34.96 | 289.04 | 137 | 瑞斯康达 | 2023-09-25 一 | 8.00 | 8.09 | 8.13 | 8.24 | 8.00 | 0.49% | 2.95% | 125292 | 10200万 | 34.54 | 35.39 | 292.64 | 138 | 瑞斯康达 | 2023-09-22 五 | 7.70 | 7.73 | 8.09 | 8.09 | 7.62 | 4.66% | 2.94% | 124783 | 9893万 | 34.37 | 35.22 | 291.2 | 139 | 瑞斯康达 | 2023-09-21 四 | 7.48 | 7.49 | 7.73 | 7.87 | 7.43 | 3.20% | 2.65% | 112585 | 8676万 | 32.84 | 33.65 | 278.24 | 140 | 瑞斯康达 | 2023-09-20 三 | 7.55 | 7.54 | 7.49 | 7.72 | 7.48 | -0.66% | 1.79% | 76047 | 5777万 | 31.82 | 32.63 | 269.82 | 141 | 瑞斯康达 | 2023-09-19 二 | 7.77 | 7.80 | 7.54 | 7.79 | 7.46 | -3.33% | 2.68% | 113942 | 8612万 | 32.04 | 32.85 | 271.62 | 142 | 瑞斯康达 | 2023-09-18 一 | 7.62 | 7.90 | 7.80 | 7.85 | 7.41 | -1.27% | 3.46% | 147126 | 11385万 | 33.14 | 33.98 | 280.99 | 143 | 瑞斯康达 | 2023-09-15 五 | 8.07 | 8.24 | 7.90 | 8.11 | 7.85 | -4.13% | 6.25% | 265670 | 21089万 | 33.57 | 34.42 | 284.59 | 144 | 瑞斯康达 | 2023-09-14 四 | 8.02 | 7.93 | 8.24 | 8.72 | 8.02 | 3.91% | 9.20% | 390938 | 32761万 | 35.01 | 35.9 | 296.84 | 145 | 瑞斯康达 | 2023-09-13 三 | 8.04 | 8.13 | 7.93 | 8.13 | 7.80 | -2.46% | 2.25% | 95499 | 7565万 | 33.69 | 34.55 | 285.67 | 146 | 瑞斯康达 | 2023-09-12 二 | 7.95 | 8.01 | 8.13 | 8.33 | 7.92 | 1.50% | 2.72% | 115453 | 9387万 | 34.54 | 35.42 | 292.88 | 147 | 瑞斯康达 | 2023-09-11 一 | 7.98 | 8.02 | 8.01 | 8.04 | 7.86 | -0.12% | 1.44% | 61135 | 4855万 | 34.03 | 34.9 | 288.56 | 148 | 瑞斯康达 | 2023-09-08 五 | 7.90 | 7.93 | 8.02 | 8.03 | 7.71 | 1.13% | 1.57% | 66519 | 5258万 | 34.08 | 34.94 | 288.92 | 149 | 瑞斯康达 | 2023-09-07 四 | 7.93 | 7.94 | 7.93 | 8.05 | 7.87 | -0.13% | 1.34% | 57145 | 4548万 | 33.69 | 34.55 | 285.67 | 150 | 瑞斯康达 | 2023-09-06 三 | 7.77 | 7.79 | 7.94 | 7.95 | 7.72 | 1.93% | 1.15% | 48823 | 3846万 | 33.74 | 34.59 | 286.03 | 151 | 瑞斯康达 | 2023-09-05 二 | 7.74 | 7.74 | 7.79 | 7.89 | 7.70 | 0.65% | 1.09% | 46248 | 3610万 | 33.1 | 33.94 | 280.63 | 152 | 瑞斯康达 | 2023-09-04 一 | 7.61 | 7.60 | 7.74 | 7.76 | 7.55 | 1.84% | 1.17% | 49594 | 3795万 | 32.89 | 33.72 | 278.83 | 153 | 瑞斯康达 | 2023-09-01 五 | 7.76 | 7.61 | 7.60 | 7.76 | 7.57 | -0.13% | 0.88% | 37470 | 2856万 | 32.29 | 33.11 | 273.79 | 154 | 瑞斯康达 | 2023-08-31 四 | 7.72 | 7.65 | 7.61 | 7.72 | 7.58 | -0.52% | 0.79% | 33649 | 2569万 | 32.33 | 33.15 | 274.15 | 155 | 瑞斯康达 | 2023-08-30 三 | 7.55 | 7.49 | 7.65 | 7.73 | 7.55 | 2.14% | 1.25% | 53076 | 4062万 | 32.5 | 33.33 | 275.59 | 156 | 瑞斯康达 | 2023-08-29 二 | 7.24 | 7.24 | 7.49 | 7.53 | 7.24 | 3.45% | 1.05% | 44660 | 3323万 | 31.82 | 32.63 | 133.1 | 157 | 瑞斯康达 | 2023-08-28 一 | 7.55 | 7.16 | 7.24 | 7.61 | 7.22 | 1.12% | 1.15% | 48746 | 3609万 | 30.76 | 31.54 | 128.66 | 158 | 瑞斯康达 | 2023-08-25 五 | 7.34 | 7.45 | 7.16 | 7.41 | 7.14 | -3.89% | 1.09% | 46114 | 3353万 | 30.42 | 31.19 | 127.24 | 159 | 瑞斯康达 | 2023-08-23 三 | 7.61 | 7.66 | 7.53 | 7.69 | 7.47 | -1.70% | 0.94% | 39941 | 3024万 | 31.99 | 32.81 | 133.81 | 160 | 瑞斯康达 | 2023-08-22 二 | 7.60 | 7.53 | 7.66 | 7.70 | 7.49 | 1.73% | 1.05% | 44543 | 3384万 | 32.55 | 33.37 | 136.12 |
|
行情刷新 | 流通股东
|