| 股票名称 | 代码 603881 | 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 | 数据港 | 2024-04-26 五 | 17.74 | 17.70 | 18.30 | 18.49 | 17.73 | 3.39% | 1.76% | 81190 | 14757万 | 84.27 | 84.27 | 68.53 | 2 | 数据港 | 2024-04-25 四 | 17.75 | 17.86 | 17.70 | 17.94 | 17.59 | -0.90% | 0.97% | 44614 | 7924万 | 81.51 | 81.51 | 66.28 | 3 | 数据港 | 2024-04-24 三 | 17.28 | 17.10 | 17.86 | 17.88 | 17.18 | 4.44% | 1.45% | 66988 | 11806万 | 82.24 | 82.24 | 66.88 | 4 | 数据港 | 2024-04-23 二 | 17.23 | 17.23 | 17.10 | 17.49 | 17.08 | -0.75% | 0.73% | 33684 | 5815万 | 78.75 | 78.75 | 64.03 | 5 | 数据港 | 2024-04-22 一 | 17.35 | 17.50 | 17.23 | 17.45 | 16.69 | -1.54% | 1.14% | 52388 | 8939万 | 79.34 | 79.34 | 64.52 | 6 | 数据港 | 2024-04-19 五 | 18.03 | 18.14 | 17.50 | 18.10 | 17.40 | -3.53% | 1.54% | 71143 | 12580万 | 80.59 | 80.59 | 65.53 | 7 | 数据港 | 2024-04-18 四 | 18.32 | 18.44 | 18.14 | 18.37 | 17.92 | -1.63% | 1.54% | 70845 | 12861万 | 83.53 | 83.53 | 67.93 | 8 | 数据港 | 2024-04-17 三 | 17.61 | 17.62 | 18.44 | 18.44 | 17.60 | 4.65% | 2.32% | 106914 | 19427万 | 84.92 | 84.92 | 69.05 | 9 | 数据港 | 2024-04-16 二 | 17.40 | 17.64 | 17.62 | 18.14 | 17.36 | -0.11% | 2.15% | 99012 | 17630万 | 81.14 | 81.14 | 65.98 | 10 | 数据港 | 2024-04-15 一 | 17.55 | 17.55 | 17.64 | 17.85 | 17.03 | 0.51% | 1.55% | 71597 | 12523万 | 81.23 | 81.23 | 66.06 | 11 | 数据港 | 2024-04-12 五 | 17.50 | 17.45 | 17.55 | 17.89 | 17.46 | 0.57% | 1.08% | 49894 | 8822万 | 80.82 | 80.82 | 56.55 | 12 | 数据港 | 2024-04-11 四 | 17.06 | 17.22 | 17.45 | 17.66 | 17.05 | 1.34% | 1.11% | 51133 | 8937万 | 80.36 | 80.36 | 56.23 | 13 | 数据港 | 2024-04-10 三 | 17.79 | 17.78 | 17.22 | 17.80 | 17.04 | -3.15% | 1.37% | 63078 | 10923万 | 79.3 | 79.3 | 55.49 | 14 | 数据港 | 2024-04-09 二 | 17.68 | 17.68 | 17.78 | 17.84 | 17.54 | 0.57% | 1.09% | 50180 | 8881万 | 81.88 | 81.88 | 57.29 | 15 | 数据港 | 2024-04-08 一 | 18.20 | 18.22 | 17.68 | 18.20 | 17.66 | -2.96% | 1.68% | 77510 | 13859万 | 81.42 | 81.42 | 56.97 | 16 | 数据港 | 2024-04-03 三 | 18.90 | 18.94 | 18.22 | 18.90 | 18.20 | -3.80% | 1.94% | 89473 | 16424万 | 83.9 | 83.9 | 58.71 | 17 | 数据港 | 2024-04-02 二 | 19.57 | 19.63 | 18.94 | 19.61 | 18.80 | -3.52% | 2.33% | 107099 | 20436万 | 87.22 | 87.22 | 61.03 | 18 | 数据港 | 2024-04-01 一 | 19.28 | 19.25 | 19.63 | 19.69 | 19.15 | 1.97% | 1.93% | 88924 | 17332万 | 90.4 | 90.4 | 63.26 | 19 | 数据港 | 2024-03-29 五 | 19.60 | 19.80 | 19.25 | 19.77 | 18.90 | -2.78% | 2.33% | 107156 | 20615万 | 88.65 | 88.65 | 62.03 | 20 | 数据港 | 2024-03-28 四 | 18.60 | 18.92 | 19.80 | 20.11 | 18.60 | 4.65% | 3.86% | 177797 | 34858万 | 91.18 | 91.18 | 63.8 | 21 | 数据港 | 2024-03-27 三 | 20.00 | 21.02 | 18.92 | 20.20 | 18.92 | -9.99% | 4.83% | 222550 | 43126万 | 87.13 | 87.13 | 60.97 | 22 | 数据港 | 2024-03-26 二 | 20.55 | 20.89 | 21.02 | 21.68 | 20.40 | 0.62% | 5.44% | 250532 | 52919万 | 96.8 | 96.8 | 67.74 | 23 | 数据港 | 2024-03-25 一 | 21.74 | 20.90 | 20.89 | 22.99 | 20.88 | -0.05% | 7.87% | 362196 | 79138万 | 96.2 | 96.2 | 67.32 | 24 | 数据港 | 2024-03-22 五 | 20.00 | 19.92 | 20.90 | 21.25 | 19.78 | 4.92% | 5.88% | 270606 | 55527万 | 96.24 | 96.24 | 67.35 | 25 | 数据港 | 2024-03-21 四 | 19.80 | 19.65 | 19.92 | 20.12 | 19.70 | 1.37% | 3.10% | 142585 | 28405万 | 91.73 | 91.73 | 64.19 | 26 | 数据港 | 2024-03-20 三 | 19.36 | 19.42 | 19.65 | 19.87 | 19.35 | 1.18% | 2.69% | 124029 | 24363万 | 90.49 | 90.49 | 63.32 | 27 | 数据港 | 2024-03-19 二 | 19.20 | 19.30 | 19.42 | 19.87 | 19.10 | 0.62% | 2.58% | 118588 | 23051万 | 89.43 | 89.43 | 62.58 | 28 | 数据港 | 2024-03-18 一 | 19.17 | 19.07 | 19.30 | 19.30 | 18.95 | 1.21% | 1.79% | 82246 | 15777万 | 88.88 | 88.88 | 62.19 | 29 | 数据港 | 2024-03-15 五 | 18.95 | 19.05 | 19.07 | 19.09 | 18.65 | 0.10% | 1.64% | 75354 | 14223万 | 87.82 | 87.82 | 61.45 | 30 | 数据港 | 2024-03-14 四 | 19.28 | 19.52 | 19.05 | 19.45 | 18.78 | -2.41% | 2.10% | 96799 | 18486万 | 87.72 | 87.72 | 61.39 | 31 | 数据港 | 2024-03-08 五 | 18.80 | 18.80 | 19.30 | 19.49 | 18.48 | 2.66% | 2.48% | 114420 | 21773万 | 88.88 | 88.88 | 62.19 | 32 | 数据港 | 2024-03-07 四 | 19.06 | 19.02 | 18.80 | 19.39 | 18.75 | -1.16% | 2.08% | 95717 | 18263万 | 86.57 | 86.57 | 60.58 | 33 | 数据港 | 2024-03-06 三 | 19.05 | 19.12 | 19.02 | 19.26 | 18.60 | -0.52% | 1.99% | 91650 | 17349万 | 87.59 | 87.59 | 61.29 | 34 | 数据港 | 2024-03-05 二 | 19.24 | 19.58 | 19.12 | 19.45 | 18.92 | -2.35% | 2.96% | 136093 | 26124万 | 88.05 | 88.05 | 61.61 | 35 | 数据港 | 2024-03-04 一 | 19.72 | 19.70 | 19.58 | 20.32 | 19.28 | -0.61% | 4.80% | 220993 | 43700万 | 90.17 | 90.17 | 63.09 | 36 | 数据港 | 2024-03-01 五 | 18.18 | 18.20 | 19.70 | 19.76 | 18.02 | 8.24% | 4.56% | 209819 | 40019万 | 90.72 | 90.72 | 63.48 | 37 | 数据港 | 2024-02-29 四 | 17.30 | 17.49 | 18.20 | 18.27 | 17.28 | 4.06% | 1.99% | 91498 | 16467万 | 83.81 | 83.81 | 58.65 | 38 | 数据港 | 2024-02-28 三 | 18.94 | 18.92 | 17.49 | 19.07 | 17.49 | -7.56% | 3.31% | 152631 | 28183万 | 80.54 | 80.54 | 56.36 | 39 | 数据港 | 2024-02-27 二 | 17.75 | 17.82 | 18.92 | 18.92 | 17.61 | 6.17% | 3.06% | 140749 | 25834万 | 87.13 | 87.13 | 60.97 | 40 | 数据港 | 2024-02-26 一 | 18.24 | 18.25 | 17.82 | 18.24 | 17.76 | -2.36% | 2.34% | 107930 | 19360万 | 82.06 | 82.06 | 57.42 | 41 | 数据港 | 2024-02-23 五 | 17.90 | 17.81 | 18.25 | 18.28 | 17.73 | 2.47% | 2.76% | 127086 | 22954万 | 84.04 | 84.04 | 58.81 | 42 | 数据港 | 2024-02-22 四 | 17.10 | 16.76 | 17.81 | 17.89 | 17.10 | 6.26% | 2.80% | 129108 | 22723万 | 82.01 | 82.01 | 57.39 | 43 | 数据港 | 2024-02-21 三 | 16.70 | 16.93 | 16.76 | 17.29 | 16.60 | -1.00% | 1.69% | 77891 | 13240万 | 77.18 | 77.18 | 54.01 | 44 | 数据港 | 2024-02-20 二 | 16.90 | 16.96 | 16.93 | 16.96 | 16.50 | -0.18% | 1.38% | 63609 | 10659万 | 77.96 | 77.96 | 54.56 | 45 | 数据港 | 2024-02-19 一 | 17.02 | 16.53 | 16.96 | 17.25 | 16.56 | 2.60% | 1.96% | 90390 | 15268万 | 78.1 | 78.1 | 54.65 | 46 | 数据港 | 2024-02-08 四 | 15.74 | 15.63 | 16.53 | 16.58 | 15.64 | 5.76% | 1.90% | 87530 | 14308万 | 76.12 | 76.12 | 53.27 | 47 | 数据港 | 2024-02-07 三 | 15.00 | 14.87 | 15.63 | 15.95 | 14.87 | 5.11% | 2.07% | 95213 | 14838万 | 71.98 | 71.98 | 50.37 | 48 | 数据港 | 2024-02-06 二 | 13.50 | 13.85 | 14.87 | 15.10 | 13.40 | 7.36% | 1.63% | 74916 | 10704万 | 68.48 | 68.48 | 47.92 | 49 | 数据港 | 2024-02-05 一 | 14.81 | 15.00 | 13.85 | 14.98 | 13.50 | -7.67% | 1.90% | 87642 | 12255万 | 63.78 | 63.78 | 44.63 | 50 | 数据港 | 2024-02-02 五 | 15.59 | 15.64 | 15.00 | 16.07 | 14.36 | -4.09% | 1.48% | 68176 | 10358万 | 69.07 | 69.07 | 48.34 | 51 | 数据港 | 2024-02-01 四 | 15.67 | 15.74 | 15.64 | 16.12 | 15.12 | -0.64% | 1.23% | 56520 | 8838万 | 72.02 | 72.02 | 50.4 | 52 | 数据港 | 2024-01-31 三 | 16.56 | 16.73 | 15.74 | 16.70 | 15.62 | -5.92% | 1.41% | 65068 | 10502万 | 72.48 | 72.48 | 50.72 | 53 | 数据港 | 2024-01-30 二 | 17.00 | 17.28 | 16.73 | 17.34 | 16.65 | -3.18% | 1.10% | 50865 | 8641万 | 77.04 | 77.04 | 53.91 | 54 | 数据港 | 2024-01-29 一 | 17.89 | 17.82 | 17.28 | 18.03 | 17.25 | -3.03% | 1.59% | 73041 | 12821万 | 79.57 | 79.57 | 55.68 | 55 | 数据港 | 2024-01-26 五 | 17.68 | 17.71 | 17.82 | 18.24 | 17.58 | 0.62% | 2.08% | 95600 | 17166万 | 82.06 | 82.06 | 57.42 | 56 | 数据港 | 2024-01-25 四 | 16.77 | 16.83 | 17.71 | 17.79 | 16.62 | 5.23% | 2.17% | 99825 | 17330万 | 81.55 | 81.55 | 57.07 | 57 | 数据港 | 2024-01-24 三 | 16.39 | 16.21 | 16.83 | 16.90 | 16.00 | 3.82% | 1.40% | 64308 | 10589万 | 77.5 | 77.5 | 54.23 | 58 | 数据港 | 2024-01-23 二 | 15.86 | 15.95 | 16.21 | 16.35 | 15.73 | 1.63% | 0.98% | 44901 | 7218万 | 74.65 | 74.65 | 52.24 | 59 | 数据港 | 2024-01-22 一 | 16.91 | 16.96 | 15.95 | 17.12 | 15.81 | -5.96% | 1.04% | 47957 | 7875万 | 73.45 | 73.45 | 51.4 | 60 | 数据港 | 2024-01-19 五 | 17.20 | 17.28 | 16.96 | 17.36 | 16.94 | -1.85% | 0.82% | 37573 | 6431万 | 78.1 | 78.1 | 54.65 | 61 | 数据港 | 2024-01-18 四 | 16.99 | 17.19 | 17.28 | 17.33 | 16.66 | 0.52% | 1.20% | 55120 | 9358万 | 79.57 | 79.57 | 55.68 | 62 | 数据港 | 2024-01-17 三 | 17.75 | 17.78 | 17.19 | 17.81 | 17.19 | -3.32% | 0.79% | 36503 | 6394万 | 79.16 | 79.16 | 55.39 | 63 | 数据港 | 2024-01-16 二 | 17.75 | 17.80 | 17.78 | 17.79 | 17.40 | -0.11% | 1.00% | 46146 | 8109万 | 81.88 | 81.88 | 57.29 | 64 | 数据港 | 2024-01-15 一 | 17.89 | 18.02 | 17.80 | 18.06 | 17.71 | -1.22% | 0.77% | 35354 | 6310万 | 81.97 | 81.97 | 57.36 | 65 | 数据港 | 2024-01-12 五 | 18.33 | 18.46 | 18.02 | 18.43 | 17.99 | -2.38% | 1.03% | 47581 | 8641万 | 82.98 | 82.98 | 58.07 | 66 | 数据港 | 2024-01-11 四 | 18.38 | 18.02 | 18.46 | 18.58 | 18.08 | 2.44% | 1.45% | 66636 | 12216万 | 85.01 | 85.01 | 59.49 | 67 | 数据港 | 2024-01-10 三 | 18.03 | 18.13 | 18.02 | 18.21 | 17.67 | -0.61% | 0.82% | 37841 | 6797万 | 82.98 | 82.98 | 58.07 | 68 | 数据港 | 2024-01-09 二 | 18.26 | 18.16 | 18.13 | 18.38 | 17.81 | -0.17% | 1.08% | 49893 | 9035万 | 83.49 | 83.49 | 58.42 | 69 | 数据港 | 2024-01-08 一 | 18.71 | 18.91 | 18.16 | 18.74 | 18.15 | -3.97% | 1.32% | 60629 | 11121万 | 83.63 | 83.63 | 58.52 | 70 | 数据港 | 2024-01-05 五 | 19.58 | 19.25 | 18.91 | 19.78 | 18.80 | -1.77% | 1.49% | 68523 | 13154万 | 87.08 | 87.08 | 60.94 | 71 | 数据港 | 2024-01-04 四 | 19.50 | 19.40 | 19.25 | 19.52 | 19.15 | -0.77% | 0.99% | 45702 | 8828万 | 88.65 | 88.65 | 62.03 | 72 | 数据港 | 2024-01-03 三 | 19.43 | 19.59 | 19.40 | 19.63 | 19.15 | -0.97% | 0.88% | 40298 | 7809万 | 89.34 | 89.34 | 62.51 | 73 | 数据港 | 2024-01-02 二 | 19.88 | 19.82 | 19.59 | 19.93 | 19.56 | -1.16% | 0.82% | 37795 | 7443万 | 90.21 | 90.21 | 63.13 | 74 | 数据港 | 2023-12-29 五 | 19.49 | 19.47 | 19.82 | 19.90 | 19.48 | 1.80% | 1.13% | 51810 | 10218万 | 91.27 | 91.27 | 63.87 | 75 | 数据港 | 2023-12-28 四 | 19.27 | 19.27 | 19.47 | 19.62 | 18.86 | 1.04% | 1.24% | 57249 | 11056万 | 89.66 | 89.66 | 62.74 | 76 | 数据港 | 2023-12-27 三 | 18.76 | 18.69 | 19.27 | 19.58 | 18.76 | 3.10% | 1.35% | 62108 | 11951万 | 88.74 | 88.74 | 62.1 | 77 | 数据港 | 2023-12-26 二 | 19.18 | 19.18 | 18.69 | 19.25 | 18.56 | -2.55% | 1.00% | 46116 | 8654万 | 86.07 | 86.07 | 60.23 | 78 | 数据港 | 2023-12-25 一 | 19.40 | 19.47 | 19.18 | 19.59 | 18.99 | -1.49% | 0.82% | 37743 | 7244万 | 88.32 | 88.32 | 61.81 | 79 | 数据港 | 2023-12-22 五 | 19.99 | 20.02 | 19.47 | 20.01 | 19.35 | -2.75% | 1.18% | 54231 | 10625万 | 89.66 | 89.66 | 62.74 | 80 | 数据港 | 2023-12-21 四 | 19.68 | 19.78 | 20.02 | 20.20 | 19.52 | 1.21% | 1.11% | 50985 | 10115万 | 92.19 | 92.19 | 64.51 | 81 | 数据港 | 2023-12-20 三 | 20.55 | 20.54 | 19.78 | 20.60 | 19.77 | -3.70% | 1.08% | 49655 | 9970万 | 91.09 | 91.09 | 63.74 | 82 | 数据港 | 2023-12-19 二 | 20.16 | 20.38 | 20.54 | 20.68 | 20.14 | 0.79% | 0.83% | 38002 | 7772万 | 94.59 | 94.59 | 66.19 | 83 | 数据港 | 2023-12-18 一 | 20.66 | 20.65 | 20.38 | 21.03 | 20.31 | -1.31% | 1.09% | 50041 | 10327万 | 93.85 | 93.85 | 65.67 | 84 | 数据港 | 2023-12-15 五 | 20.92 | 20.92 | 20.65 | 21.08 | 20.44 | -1.29% | 1.06% | 48790 | 10092万 | 95.09 | 95.09 | 66.54 | 85 | 数据港 | 2023-12-14 四 | 21.28 | 21.10 | 20.92 | 21.49 | 20.82 | -0.85% | 1.32% | 60818 | 12888万 | 96.34 | 96.34 | 67.41 | 86 | 数据港 | 2023-12-13 三 | 21.21 | 21.20 | 21.10 | 21.41 | 21.07 | -0.47% | 1.25% | 57346 | 12188万 | 97.17 | 97.17 | 67.99 | 87 | 数据港 | 2023-12-12 二 | 21.21 | 21.21 | 21.20 | 21.44 | 21.10 | -0.05% | 1.41% | 65143 | 13830万 | 97.63 | 97.63 | 68.32 | 88 | 数据港 | 2023-12-11 一 | 20.72 | 20.85 | 21.21 | 21.22 | 20.54 | 1.73% | 1.65% | 75780 | 15857万 | 97.67 | 97.67 | 68.35 | 89 | 数据港 | 2023-12-08 五 | 20.80 | 20.65 | 20.85 | 21.09 | 20.55 | 0.97% | 1.96% | 90122 | 18822万 | 96.01 | 96.01 | 67.19 | 90 | 数据港 | 2023-12-07 四 | 20.00 | 19.99 | 20.65 | 20.79 | 19.91 | 3.30% | 1.69% | 77668 | 15899万 | 95.09 | 95.09 | 66.54 | 91 | 数据港 | 2023-12-06 三 | 19.92 | 19.97 | 19.99 | 20.28 | 19.61 | 0.10% | 0.78% | 35912 | 7155万 | 92.05 | 92.05 | 64.42 | 92 | 数据港 | 2023-12-05 二 | 20.69 | 20.69 | 19.97 | 20.69 | 19.94 | -3.48% | 0.96% | 44118 | 8922万 | 91.96 | 91.96 | 64.35 | 93 | 数据港 | 2023-12-04 一 | 20.60 | 20.58 | 20.69 | 21.06 | 20.58 | 0.53% | 1.17% | 53714 | 11189万 | 95.28 | 95.28 | 66.67 | 94 | 数据港 | 2023-12-01 五 | 19.95 | 19.97 | 20.58 | 20.69 | 19.90 | 3.05% | 1.04% | 48016 | 9760万 | 94.77 | 94.77 | 66.32 | 95 | 数据港 | 2023-11-30 四 | 20.17 | 20.17 | 19.97 | 20.22 | 19.75 | -0.99% | 0.72% | 33249 | 6633万 | 91.96 | 91.96 | 64.35 | 96 | 数据港 | 2023-11-29 三 | 20.44 | 20.43 | 20.17 | 20.44 | 20.10 | -1.27% | 0.78% | 35929 | 7273万 | 92.88 | 92.88 | 65 | 97 | 数据港 | 2023-11-28 二 | 20.50 | 20.50 | 20.43 | 20.63 | 20.24 | -0.34% | 0.87% | 40277 | 8225万 | 94.08 | 94.08 | 65.83 | 98 | 数据港 | 2023-11-24 五 | 20.91 | 20.91 | 20.33 | 20.97 | 20.22 | -2.77% | 1.15% | 52898 | 10819万 | 93.62 | 93.62 | 65.51 | 99 | 数据港 | 2023-11-23 四 | 20.96 | 20.88 | 20.91 | 20.96 | 20.44 | 0.14% | 1.05% | 48231 | 10012万 | 96.29 | 96.29 | 67.38 | 100 | 数据港 | 2023-11-22 三 | 21.01 | 21.13 | 20.88 | 21.32 | 20.88 | -1.18% | 1.10% | 50740 | 10696万 | 96.15 | 96.15 | 67.28 | 101 | 数据港 | 2023-11-21 二 | 21.44 | 21.44 | 21.13 | 21.45 | 21.01 | -1.45% | 1.17% | 53960 | 11439万 | 97.3 | 97.3 | 68.09 | 102 | 数据港 | 2023-11-20 一 | 21.26 | 21.24 | 21.44 | 21.48 | 21.16 | 0.94% | 1.17% | 54098 | 11544万 | 98.73 | 98.73 | 69.09 | 103 | 数据港 | 2023-11-17 五 | 21.24 | 21.31 | 21.24 | 21.42 | 21.05 | -0.33% | 1.14% | 52547 | 11140万 | 97.81 | 97.81 | 68.44 | 104 | 数据港 | 2023-11-16 四 | 21.29 | 21.34 | 21.31 | 21.58 | 21.18 | -0.14% | 1.18% | 54450 | 11659万 | 98.13 | 98.13 | 68.67 | 105 | 数据港 | 2023-11-15 三 | 21.66 | 21.53 | 21.34 | 21.76 | 21.23 | -0.88% | 1.67% | 76897 | 16480万 | 98.27 | 98.27 | 68.77 | 106 | 数据港 | 2023-11-14 二 | 21.17 | 21.08 | 21.53 | 21.53 | 21.05 | 2.13% | 1.91% | 87780 | 18770万 | 99.15 | 99.15 | 69.38 | 107 | 数据港 | 2023-11-13 一 | 20.65 | 20.56 | 21.08 | 21.18 | 20.51 | 2.53% | 1.57% | 72443 | 15219万 | 97.07 | 97.07 | 67.93 | 108 | 数据港 | 2023-11-10 五 | 20.70 | 20.87 | 20.56 | 20.89 | 20.44 | -1.49% | 1.00% | 45996 | 9489万 | 94.68 | 94.68 | 66.25 | 109 | 数据港 | 2023-11-09 四 | 20.79 | 20.81 | 20.87 | 21.13 | 20.66 | 0.29% | 1.35% | 62308 | 13017万 | 96.11 | 96.11 | 67.25 | 110 | 数据港 | 2023-11-08 三 | 20.86 | 20.78 | 20.81 | 21.08 | 20.65 | 0.14% | 1.77% | 81568 | 17018万 | 95.83 | 95.83 | 67.06 | 111 | 数据港 | 2023-11-07 二 | 20.42 | 20.43 | 20.78 | 20.88 | 20.29 | 1.71% | 1.62% | 74379 | 15330万 | 95.69 | 95.69 | 66.96 | 112 | 数据港 | 2023-11-06 一 | 19.88 | 19.75 | 20.43 | 20.45 | 19.88 | 3.44% | 1.46% | 67099 | 13566万 | 94.08 | 94.08 | 65.83 | 113 | 数据港 | 2023-11-03 五 | 19.42 | 19.48 | 19.75 | 19.89 | 19.42 | 1.39% | 0.90% | 41350 | 8159万 | 90.95 | 90.95 | 63.64 | 114 | 数据港 | 2023-11-02 四 | 19.75 | 19.65 | 19.48 | 19.90 | 19.48 | -0.87% | 0.80% | 36777 | 7220万 | 89.71 | 89.71 | 62.77 | 115 | 数据港 | 2023-11-01 三 | 19.87 | 19.86 | 19.65 | 20.03 | 19.64 | -1.06% | 0.76% | 34959 | 6920万 | 90.49 | 90.49 | 63.32 | 116 | 数据港 | 2023-10-31 二 | 20.03 | 20.02 | 19.86 | 20.12 | 19.72 | -0.80% | 0.93% | 43049 | 8558万 | 91.45 | 91.45 | 64 | 117 | 数据港 | 2023-10-30 一 | 19.80 | 19.77 | 20.02 | 20.12 | 19.72 | 1.26% | 1.34% | 61486 | 12273万 | 92.19 | 92.19 | 64.51 | 118 | 数据港 | 2023-10-27 五 | 19.84 | 19.89 | 19.77 | 19.93 | 19.47 | -0.60% | 1.24% | 56902 | 11216万 | 91.04 | 91.04 | 63.99 | 119 | 数据港 | 2023-10-26 四 | 19.45 | 19.66 | 19.89 | 20.05 | 19.42 | 1.17% | 1.41% | 65002 | 12884万 | 91.59 | 91.59 | 64.38 | 120 | 数据港 | 2023-10-25 三 | 18.95 | 18.84 | 19.66 | 20.07 | 18.85 | 4.35% | 1.93% | 88712 | 17411万 | 90.53 | 90.53 | 63.63 | 121 | 数据港 | 2023-10-24 二 | 18.63 | 18.43 | 18.84 | 19.13 | 18.45 | 2.22% | 1.11% | 50924 | 9567万 | 86.76 | 86.76 | 60.98 | 122 | 数据港 | 2023-10-23 一 | 19.00 | 18.93 | 18.43 | 19.06 | 18.32 | -2.64% | 1.09% | 50196 | 9349万 | 84.87 | 84.87 | 59.65 | 123 | 数据港 | 2023-10-20 五 | 19.67 | 19.69 | 18.93 | 19.88 | 18.90 | -3.86% | 1.47% | 67525 | 12989万 | 87.17 | 87.17 | 61.27 | 124 | 数据港 | 2023-10-19 四 | 19.90 | 20.00 | 19.69 | 20.26 | 19.65 | -1.55% | 1.19% | 54861 | 10952万 | 90.67 | 90.67 | 63.73 | 125 | 数据港 | 2023-10-18 三 | 20.34 | 20.52 | 20.00 | 20.40 | 19.52 | -2.53% | 1.62% | 74563 | 14839万 | 92.1 | 92.1 | 64.73 | 126 | 数据港 | 2023-10-17 二 | 20.40 | 20.39 | 20.52 | 20.67 | 20.25 | 0.64% | 0.83% | 37998 | 7776万 | 94.49 | 94.49 | 66.41 | 127 | 数据港 | 2023-10-16 一 | 20.55 | 20.54 | 20.39 | 20.60 | 20.18 | -0.73% | 0.85% | 39155 | 7967万 | 93.9 | 93.9 | 65.99 | 128 | 数据港 | 2023-10-13 五 | 20.70 | 20.91 | 20.54 | 20.84 | 20.44 | -1.77% | 0.88% | 40405 | 8330万 | 94.59 | 94.59 | 66.48 | 129 | 数据港 | 2023-10-12 四 | 21.12 | 20.97 | 20.91 | 21.37 | 20.82 | -0.29% | 0.90% | 41430 | 8690万 | 96.29 | 96.29 | 67.68 | 130 | 数据港 | 2023-10-11 三 | 20.84 | 20.84 | 20.97 | 21.23 | 20.55 | 0.62% | 1.45% | 66984 | 14052万 | 96.57 | 96.57 | 67.87 | 131 | 数据港 | 2023-10-10 二 | 20.66 | 20.55 | 20.84 | 20.96 | 20.65 | 1.41% | 1.28% | 58913 | 12269万 | 95.97 | 95.97 | 67.45 | 132 | 数据港 | 2023-10-09 一 | 20.56 | 20.59 | 20.55 | 20.66 | 20.29 | -0.19% | 1.10% | 50778 | 10399万 | 94.63 | 94.63 | 66.51 | 133 | 数据港 | 2023-09-28 四 | 20.66 | 20.64 | 20.59 | 20.83 | 20.45 | -0.24% | 1.07% | 49483 | 10197万 | 94.82 | 94.82 | 66.64 | 134 | 数据港 | 2023-09-27 三 | 20.61 | 20.69 | 20.64 | 20.84 | 20.53 | -0.24% | 0.71% | 32794 | 6787万 | 95.05 | 95.05 | 66.8 | 135 | 数据港 | 2023-09-26 二 | 20.35 | 20.54 | 20.69 | 20.93 | 20.34 | 0.73% | 0.86% | 39670 | 8217万 | 95.28 | 95.28 | 66.96 | 136 | 数据港 | 2023-09-25 一 | 20.68 | 20.67 | 20.54 | 20.85 | 20.43 | -0.63% | 1.04% | 47732 | 9829万 | 94.59 | 94.59 | 66.48 | 137 | 数据港 | 2023-09-22 五 | 19.85 | 20.00 | 20.67 | 20.72 | 19.82 | 3.35% | 1.55% | 71509 | 14632万 | 95.18 | 95.18 | 66.9 | 138 | 数据港 | 2023-09-21 四 | 19.82 | 19.99 | 20.00 | 20.22 | 19.80 | 0.05% | 0.85% | 39000 | 7813万 | 92.1 | 92.1 | 64.73 | 139 | 数据港 | 2023-09-20 三 | 20.35 | 20.34 | 19.99 | 20.53 | 19.93 | -1.72% | 1.37% | 63257 | 12784万 | 92.05 | 92.05 | 64.7 | 140 | 数据港 | 2023-09-19 二 | 21.31 | 21.31 | 20.34 | 21.31 | 20.30 | -4.55% | 2.07% | 95539 | 19731万 | 93.67 | 93.67 | 65.83 | 141 | 数据港 | 2023-09-18 一 | 21.31 | 21.35 | 21.31 | 21.35 | 20.98 | -0.19% | 0.91% | 41742 | 8853万 | 98.13 | 98.13 | 68.97 | 142 | 数据港 | 2023-09-15 五 | 21.66 | 21.52 | 21.35 | 21.69 | 21.30 | -0.79% | 0.80% | 36967 | 7923万 | 98.32 | 98.32 | 69.1 | 143 | 数据港 | 2023-09-14 四 | 21.59 | 21.66 | 21.52 | 21.80 | 21.40 | -0.65% | 0.91% | 41709 | 8998万 | 99.1 | 99.1 | 69.65 | 144 | 数据港 | 2023-09-13 三 | 22.30 | 22.31 | 21.66 | 22.30 | 21.50 | -2.91% | 1.57% | 72362 | 15742万 | 99.74 | 99.74 | 70.1 | 145 | 数据港 | 2023-09-12 二 | 22.40 | 22.44 | 22.31 | 22.57 | 22.26 | -0.58% | 1.05% | 48223 | 10788万 | 102.74 | 102.74 | 72.21 | 146 | 数据港 | 2023-09-11 一 | 22.01 | 21.96 | 22.44 | 22.74 | 21.80 | 2.19% | 1.79% | 82472 | 18333万 | 103.34 | 103.34 | 72.63 | 147 | 数据港 | 2023-09-08 五 | 21.90 | 22.06 | 21.96 | 22.11 | 21.60 | -0.45% | 1.51% | 69324 | 15135万 | 101.13 | 101.13 | 71.08 | 148 | 数据港 | 2023-09-07 四 | 22.58 | 22.50 | 22.06 | 22.66 | 22.02 | -1.96% | 1.41% | 64938 | 14491万 | 101.59 | 101.59 | 71.4 | 149 | 数据港 | 2023-09-06 三 | 22.45 | 22.60 | 22.50 | 22.57 | 21.89 | -0.44% | 1.77% | 81278 | 18059万 | 103.61 | 103.61 | 72.82 | 150 | 数据港 | 2023-09-05 二 | 22.86 | 22.83 | 22.60 | 23.09 | 22.56 | -1.01% | 1.97% | 90576 | 20658万 | 104.07 | 104.07 | 73.15 | 151 | 数据港 | 2023-09-04 一 | 22.51 | 22.51 | 22.83 | 22.85 | 22.28 | 1.42% | 1.92% | 88531 | 19947万 | 105.13 | 105.13 | 73.89 | 152 | 数据港 | 2023-09-01 五 | 22.81 | 22.84 | 22.51 | 22.90 | 22.49 | -1.44% | 1.42% | 65473 | 14808万 | 103.66 | 103.66 | 72.86 | 153 | 数据港 | 2023-08-31 四 | 23.00 | 23.09 | 22.84 | 23.15 | 22.76 | -1.08% | 1.79% | 82450 | 18900万 | 105.18 | 105.18 | 73.92 | 154 | 数据港 | 2023-08-30 三 | 22.60 | 22.59 | 23.09 | 23.24 | 22.48 | 2.21% | 3.21% | 147818 | 33906万 | 106.33 | 106.33 | 74.73 | 155 | 数据港 | 2023-08-29 二 | 21.51 | 21.60 | 22.59 | 22.79 | 21.48 | 4.58% | 2.80% | 128862 | 28789万 | 104.03 | 104.03 | 73.11 | 156 | 数据港 | 2023-08-28 一 | 22.85 | 21.53 | 21.60 | 23.00 | 21.50 | 0.33% | 2.54% | 117063 | 25871万 | 99.47 | 99.47 | 69.91 | 157 | 数据港 | 2023-08-25 五 | 22.52 | 22.86 | 21.53 | 22.73 | 21.41 | -5.82% | 2.80% | 128869 | 28342万 | 99.15 | 99.15 | 69.84 | 158 | 数据港 | 2023-08-23 三 | 22.61 | 22.73 | 22.96 | 23.55 | 22.41 | 1.01% | 4.14% | 190515 | 43953万 | 105.73 | 105.73 | 74.48 | 159 | 数据港 | 2023-08-22 二 | 21.95 | 21.51 | 22.73 | 22.82 | 21.77 | 5.67% | 2.98% | 137074 | 30493万 | 104.67 | 104.67 | 73.73 |
|
行情刷新 | 流通股东
|