| 股票名称 | 代码 603956 | 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 | 威派格 | 2024-05-17 五 | 6.41 | 6.44 | 6.50 | 6.51 | 6.39 | 0.93% | 0.49% | 24830 | 1604万 | 32.94 | 32.94 | 108.86 | 2 | 威派格 | 2024-05-16 四 | 6.46 | 6.49 | 6.44 | 6.57 | 6.40 | -0.77% | 0.55% | 27981 | 1813万 | 32.63 | 32.63 | 107.85 | 3 | 威派格 | 2024-05-15 三 | 6.48 | 6.51 | 6.49 | 6.59 | 6.45 | -0.31% | 0.39% | 19959 | 1302万 | 32.88 | 32.88 | 108.69 | 4 | 威派格 | 2024-05-14 二 | 6.44 | 6.47 | 6.51 | 6.57 | 6.40 | 0.62% | 0.65% | 33137 | 2158万 | 32.99 | 32.99 | 109.03 | 5 | 威派格 | 2024-05-13 一 | 6.53 | 6.50 | 6.47 | 6.55 | 6.36 | -0.46% | 0.78% | 39304 | 2542万 | 32.78 | 32.78 | 108.36 | 6 | 威派格 | 2024-05-10 五 | 6.68 | 6.62 | 6.50 | 6.69 | 6.45 | -1.81% | 0.59% | 29995 | 1956万 | 32.94 | 32.94 | 108.86 | 7 | 威派格 | 2024-05-09 四 | 6.72 | 6.70 | 6.62 | 6.81 | 6.60 | -1.19% | 0.96% | 48488 | 3248万 | 33.54 | 33.54 | 110.87 | 8 | 威派格 | 2024-05-08 三 | 6.76 | 6.78 | 6.70 | 6.83 | 6.66 | -1.18% | 0.65% | 33174 | 2237万 | 33.95 | 33.95 | 112.21 | 9 | 威派格 | 2024-05-07 二 | 6.65 | 6.69 | 6.78 | 6.79 | 6.65 | 1.35% | 0.63% | 32143 | 2161万 | 34.35 | 34.35 | 113.55 | 10 | 威派格 | 2024-05-06 一 | 6.80 | 6.75 | 6.69 | 6.92 | 6.66 | -0.89% | 1.14% | 57914 | 3910万 | 33.9 | 33.9 | 112.04 | 11 | 威派格 | 2024-04-30 二 | 6.89 | 6.92 | 6.75 | 6.91 | 6.72 | -2.46% | 1.16% | 58729 | 3983万 | 34.2 | 34.2 | 113.05 | 12 | 威派格 | 2024-04-29 一 | 6.87 | 7.11 | 6.92 | 6.99 | 6.74 | -2.67% | 1.25% | 63442 | 4382万 | 35.06 | 35.06 | 115.89 | 13 | 威派格 | 2024-04-26 五 | 6.91 | 6.92 | 7.11 | 7.19 | 6.90 | 2.75% | 0.67% | 33788 | 2387万 | 36.03 | 36.03 | -57.26 | 14 | 威派格 | 2024-04-25 四 | 6.78 | 6.79 | 6.92 | 7.00 | 6.77 | 1.91% | 0.68% | 34501 | 2392万 | 35.06 | 35.06 | -55.73 | 15 | 威派格 | 2024-04-24 三 | 6.68 | 6.62 | 6.79 | 6.84 | 6.61 | 2.57% | 0.52% | 26599 | 1795万 | 34.4 | 34.4 | -54.68 | 16 | 威派格 | 2024-04-23 二 | 6.43 | 6.47 | 6.62 | 6.68 | 6.43 | 2.32% | 0.66% | 33268 | 2195万 | 33.54 | 33.54 | -53.31 | 17 | 威派格 | 2024-04-22 一 | 6.39 | 6.47 | 6.47 | 6.54 | 6.23 | 0.00% | 0.56% | 28240 | 1819万 | 32.78 | 32.78 | -52.1 | 18 | 威派格 | 2024-04-19 五 | 6.43 | 6.52 | 6.47 | 6.65 | 6.39 | -0.77% | 0.70% | 35286 | 2290万 | 32.78 | 32.78 | -52.1 | 19 | 威派格 | 2024-04-18 四 | 6.57 | 6.43 | 6.52 | 6.68 | 6.30 | 1.40% | 0.93% | 47066 | 3058万 | 33.04 | 33.04 | -52.51 | 20 | 威派格 | 2024-04-17 三 | 5.90 | 6.08 | 6.43 | 6.47 | 5.90 | 5.76% | 1.28% | 64955 | 4099万 | 32.58 | 32.58 | -51.78 | 21 | 威派格 | 2024-04-16 二 | 6.66 | 6.75 | 6.08 | 6.66 | 6.08 | -9.93% | 1.11% | 56346 | 3506万 | 30.81 | 30.81 | -48.96 | 22 | 威派格 | 2024-04-15 一 | 7.00 | 7.04 | 6.75 | 7.12 | 6.59 | -4.12% | 1.00% | 50754 | 3448万 | 34.2 | 34.2 | -54.36 | 23 | 威派格 | 2024-04-12 五 | 7.10 | 7.09 | 7.04 | 7.17 | 7.01 | -0.71% | 0.42% | 21500 | 1524万 | 35.67 | 35.67 | -56.69 | 24 | 威派格 | 2024-04-11 四 | 7.03 | 7.08 | 7.09 | 7.19 | 6.96 | 0.14% | 0.42% | 21512 | 1528万 | 35.93 | 35.93 | -57.1 | 25 | 威派格 | 2024-04-10 三 | 7.21 | 7.20 | 7.08 | 7.28 | 7.00 | -1.67% | 0.58% | 29370 | 2083万 | 35.87 | 35.87 | -57.02 | 26 | 威派格 | 2024-04-09 二 | 7.14 | 7.15 | 7.20 | 7.21 | 7.07 | 0.70% | 0.48% | 24408 | 1743万 | 36.48 | 36.48 | -57.98 | 27 | 威派格 | 2024-04-08 一 | 7.25 | 7.30 | 7.15 | 7.36 | 7.12 | -2.05% | 0.56% | 28299 | 2044万 | 36.35 | 36.35 | -57.78 | 28 | 威派格 | 2024-04-03 三 | 7.37 | 7.35 | 7.30 | 7.42 | 7.19 | -0.68% | 0.43% | 21805 | 1586万 | 37.12 | 37.12 | -58.99 | 29 | 威派格 | 2024-04-02 二 | 7.29 | 7.25 | 7.35 | 7.39 | 7.20 | 1.38% | 0.73% | 37108 | 2719万 | 37.37 | 37.37 | -59.39 | 30 | 威派格 | 2024-04-01 一 | 7.09 | 7.05 | 7.25 | 7.26 | 7.05 | 2.84% | 0.71% | 36136 | 2601万 | 36.86 | 36.86 | -58.59 | 31 | 威派格 | 2024-03-29 五 | 7.05 | 6.97 | 7.05 | 7.06 | 6.88 | 1.15% | 0.71% | 36347 | 2547万 | 35.84 | 35.84 | -56.97 | 32 | 威派格 | 2024-03-28 四 | 6.81 | 6.87 | 6.97 | 7.09 | 6.80 | 1.46% | 0.65% | 32946 | 2297万 | 35.44 | 35.44 | -56.32 | 33 | 威派格 | 2024-03-27 三 | 7.09 | 7.11 | 6.87 | 7.09 | 6.86 | -3.38% | 0.60% | 30549 | 2136万 | 34.93 | 34.93 | -55.52 | 34 | 威派格 | 2024-03-26 二 | 7.05 | 7.09 | 7.11 | 7.14 | 6.96 | 0.28% | 0.78% | 39519 | 2787万 | 36.15 | 36.15 | -57.45 | 35 | 威派格 | 2024-03-25 一 | 7.16 | 7.16 | 7.09 | 7.38 | 7.09 | -0.98% | 1.00% | 51034 | 3685万 | 36.05 | 36.05 | -57.29 | 36 | 威派格 | 2024-03-22 五 | 7.27 | 7.28 | 7.16 | 7.30 | 7.13 | -1.65% | 0.61% | 30875 | 2225万 | 36.4 | 36.4 | -57.86 | 37 | 威派格 | 2024-03-21 四 | 7.30 | 7.30 | 7.28 | 7.36 | 7.21 | -0.27% | 0.53% | 27022 | 1966万 | 37.01 | 37.01 | -58.83 | 38 | 威派格 | 2024-03-20 三 | 7.30 | 7.31 | 7.30 | 7.34 | 7.24 | -0.14% | 0.62% | 31676 | 2306万 | 37.12 | 37.12 | -58.99 | 39 | 威派格 | 2024-03-19 二 | 7.30 | 7.28 | 7.31 | 7.38 | 7.29 | 0.41% | 0.51% | 25961 | 1903万 | 37.17 | 37.17 | -59.07 | 40 | 威派格 | 2024-03-18 一 | 7.27 | 7.20 | 7.28 | 7.34 | 7.20 | 1.11% | 0.54% | 27309 | 1980万 | 37.01 | 37.01 | -58.83 | 41 | 威派格 | 2024-03-15 五 | 7.12 | 7.14 | 7.20 | 7.20 | 7.07 | 0.84% | 0.50% | 25403 | 1820万 | 36.61 | 36.61 | -58.18 | 42 | 威派格 | 2024-03-14 四 | 7.13 | 7.13 | 7.14 | 7.24 | 7.01 | 0.14% | 0.54% | 27581 | 1972万 | 36.3 | 36.3 | -57.7 | 43 | 威派格 | 2024-03-08 五 | 6.95 | 6.95 | 6.93 | 7.01 | 6.87 | -0.29% | 0.47% | 23750 | 1644万 | 35.23 | 35.23 | -56 | 44 | 威派格 | 2024-03-07 四 | 6.94 | 6.95 | 6.95 | 7.18 | 6.92 | 0.00% | 0.60% | 30726 | 2170万 | 35.34 | 35.34 | -56.16 | 45 | 威派格 | 2024-03-06 三 | 7.01 | 6.88 | 6.95 | 7.01 | 6.84 | 1.02% | 0.46% | 23216 | 1606万 | 35.34 | 35.34 | -56.16 | 46 | 威派格 | 2024-03-05 二 | 7.04 | 7.04 | 6.88 | 7.09 | 6.88 | -2.27% | 0.60% | 30267 | 2107万 | 34.98 | 34.98 | -55.6 | 47 | 威派格 | 2024-03-04 一 | 7.06 | 7.07 | 7.04 | 7.15 | 6.83 | -0.42% | 0.98% | 49817 | 3500万 | 35.79 | 35.79 | -56.89 | 48 | 威派格 | 2024-03-01 五 | 6.83 | 6.80 | 7.07 | 7.12 | 6.83 | 3.97% | 0.95% | 48503 | 3376万 | 35.95 | 35.95 | -57.13 | 49 | 威派格 | 2024-02-29 四 | 6.51 | 6.58 | 6.80 | 6.82 | 6.41 | 3.34% | 0.93% | 47392 | 3178万 | 34.57 | 34.57 | -54.95 | 50 | 威派格 | 2024-02-28 三 | 7.20 | 7.19 | 6.58 | 7.37 | 6.56 | -8.48% | 1.62% | 82579 | 5765万 | 33.46 | 33.46 | -53.17 | 51 | 威派格 | 2024-02-27 二 | 6.86 | 6.91 | 7.19 | 7.19 | 6.86 | 4.05% | 0.77% | 39335 | 2776万 | 36.56 | 36.56 | -58.1 | 52 | 威派格 | 2024-02-26 一 | 6.70 | 6.69 | 6.91 | 7.05 | 6.70 | 3.29% | 1.20% | 61128 | 4206万 | 35.13 | 35.13 | -55.84 | 53 | 威派格 | 2024-02-23 五 | 6.43 | 6.43 | 6.69 | 6.69 | 6.37 | 4.04% | 0.95% | 48406 | 3175万 | 34.01 | 34.01 | -54.06 | 54 | 威派格 | 2024-02-22 四 | 6.30 | 6.30 | 6.43 | 6.47 | 6.26 | 2.06% | 0.63% | 31836 | 2034万 | 32.69 | 32.69 | -51.96 | 55 | 威派格 | 2024-02-21 三 | 6.21 | 6.22 | 6.30 | 6.49 | 6.16 | 1.29% | 1.10% | 55765 | 3541万 | 32.03 | 32.03 | -50.91 | 56 | 威派格 | 2024-02-20 二 | 6.14 | 6.12 | 6.22 | 6.30 | 6.01 | 1.63% | 0.73% | 37060 | 2283万 | 31.62 | 31.62 | -50.26 | 57 | 威派格 | 2024-02-19 一 | 5.86 | 5.84 | 6.12 | 6.22 | 5.86 | 4.79% | 1.33% | 67850 | 4139万 | 31.12 | 31.12 | -49.45 | 58 | 威派格 | 2024-02-08 四 | 5.39 | 5.34 | 5.84 | 5.87 | 5.19 | 9.36% | 1.71% | 86777 | 4802万 | 29.69 | 29.69 | -47.19 | 59 | 威派格 | 2024-02-07 三 | 5.73 | 5.67 | 5.34 | 5.74 | 5.27 | -5.82% | 1.65% | 84108 | 4609万 | 27.15 | 27.15 | -43.15 | 60 | 威派格 | 2024-02-06 二 | 5.54 | 5.54 | 5.67 | 5.87 | 5.10 | 2.35% | 1.49% | 75688 | 4106万 | 28.83 | 28.83 | -45.82 | 61 | 威派格 | 2024-02-05 一 | 6.10 | 6.15 | 5.54 | 6.10 | 5.54 | -9.92% | 1.45% | 73618 | 4168万 | 28.17 | 28.17 | -44.77 | 62 | 威派格 | 2024-02-02 五 | 6.47 | 6.45 | 6.15 | 6.64 | 5.91 | -4.65% | 1.12% | 56720 | 3553万 | 31.27 | 31.27 | -49.7 | 63 | 威派格 | 2024-02-01 四 | 6.57 | 6.57 | 6.45 | 6.61 | 6.33 | -1.83% | 0.84% | 42726 | 2768万 | 32.79 | 32.79 | -52.12 | 64 | 威派格 | 2024-01-31 三 | 7.00 | 7.06 | 6.57 | 7.05 | 6.54 | -6.94% | 1.26% | 63981 | 4304万 | 33.4 | 33.4 | -53.09 | 65 | 威派格 | 2024-01-30 二 | 7.20 | 7.27 | 7.06 | 7.31 | 7.04 | -2.89% | 0.90% | 45709 | 3269万 | 35.9 | 35.9 | -57.05 | 66 | 威派格 | 2024-01-29 一 | 7.52 | 7.54 | 7.27 | 7.57 | 7.27 | -3.58% | 0.92% | 46587 | 3435万 | 36.96 | 36.96 | -58.75 | 67 | 威派格 | 2024-01-26 五 | 7.58 | 7.57 | 7.54 | 7.70 | 7.50 | -0.40% | 0.79% | 40281 | 3063万 | 38.34 | 38.34 | -60.93 | 68 | 威派格 | 2024-01-25 四 | 7.27 | 7.33 | 7.57 | 7.60 | 7.24 | 3.27% | 1.17% | 59715 | 4440万 | 38.49 | 38.49 | -61.17 | 69 | 威派格 | 2024-01-24 三 | 7.38 | 7.33 | 7.33 | 7.45 | 7.03 | 0.00% | 1.34% | 68134 | 4917万 | 37.27 | 37.27 | -59.23 | 70 | 威派格 | 2024-01-23 二 | 7.43 | 7.43 | 7.33 | 7.43 | 7.09 | -1.35% | 1.69% | 85902 | 6247万 | 37.27 | 37.27 | -59.23 | 71 | 威派格 | 2024-01-22 一 | 7.58 | 7.61 | 7.43 | 7.78 | 7.40 | -2.37% | 2.46% | 124987 | 9515万 | 37.78 | 37.78 | -60.04 | 72 | 威派格 | 2024-01-19 五 | 7.81 | 7.37 | 7.61 | 8.09 | 7.57 | 3.26% | 2.68% | 136424 | 10613万 | 38.69 | 38.69 | -61.49 | 73 | 威派格 | 2024-01-18 四 | 7.52 | 7.57 | 7.37 | 7.53 | 7.20 | -2.64% | 1.18% | 59860 | 4393万 | 37.47 | 37.47 | -59.56 | 74 | 威派格 | 2024-01-17 三 | 7.73 | 7.76 | 7.57 | 7.77 | 7.55 | -2.45% | 0.54% | 27604 | 2114万 | 38.49 | 38.49 | -61.17 | 75 | 威派格 | 2024-01-16 二 | 7.83 | 7.85 | 7.76 | 7.86 | 7.65 | -1.15% | 0.78% | 39563 | 3061万 | 39.45 | 39.45 | -62.71 | 76 | 威派格 | 2024-01-15 一 | 7.90 | 7.91 | 7.85 | 7.92 | 7.82 | -0.76% | 0.49% | 25161 | 1979万 | 39.91 | 39.91 | -63.43 | 77 | 威派格 | 2024-01-12 五 | 7.95 | 7.94 | 7.91 | 8.07 | 7.91 | -0.38% | 0.67% | 34099 | 2723万 | 40.22 | 40.22 | -63.92 | 78 | 威派格 | 2024-01-11 四 | 7.78 | 7.78 | 7.94 | 7.95 | 7.75 | 2.06% | 0.59% | 29832 | 2350万 | 40.37 | 40.37 | -64.16 | 79 | 威派格 | 2024-01-10 三 | 7.88 | 7.86 | 7.78 | 7.94 | 7.75 | -1.02% | 0.60% | 30314 | 2373万 | 39.56 | 39.56 | -62.87 | 80 | 威派格 | 2024-01-09 二 | 7.77 | 7.78 | 7.86 | 8.00 | 7.76 | 1.03% | 0.76% | 38549 | 3044万 | 39.96 | 39.96 | -63.52 | 81 | 威派格 | 2024-01-08 一 | 7.97 | 7.96 | 7.78 | 7.97 | 7.78 | -2.26% | 0.64% | 32511 | 2557万 | 39.56 | 39.56 | -62.87 | 82 | 威派格 | 2024-01-05 五 | 8.08 | 8.12 | 7.96 | 8.17 | 7.90 | -1.97% | 0.76% | 38544 | 3094万 | 40.47 | 40.47 | -64.32 | 83 | 威派格 | 2024-01-04 四 | 8.06 | 8.10 | 8.12 | 8.16 | 8.01 | 0.25% | 0.75% | 38375 | 3108万 | 41.28 | 41.28 | -65.62 | 84 | 威派格 | 2024-01-03 三 | 8.19 | 8.21 | 8.10 | 8.20 | 8.00 | -1.34% | 1.31% | 66561 | 5379万 | 41.18 | 41.18 | -65.45 | 85 | 威派格 | 2024-01-02 二 | 7.94 | 7.94 | 8.21 | 8.28 | 7.94 | 3.40% | 2.07% | 105068 | 8586万 | 41.74 | 41.74 | -66.34 | 86 | 威派格 | 2023-12-29 五 | 7.76 | 7.80 | 7.94 | 7.95 | 7.76 | 1.79% | 0.86% | 43946 | 3462万 | 40.37 | 40.37 | -64.16 | 87 | 威派格 | 2023-12-28 四 | 7.60 | 7.65 | 7.80 | 7.85 | 7.38 | 1.96% | 1.04% | 52812 | 4072万 | 39.66 | 39.66 | -63.03 | 88 | 威派格 | 2023-12-27 三 | 7.62 | 7.70 | 7.65 | 7.69 | 7.57 | -0.65% | 1.05% | 53605 | 4087万 | 38.9 | 38.9 | -61.82 | 89 | 威派格 | 2023-12-26 二 | 7.68 | 7.70 | 7.70 | 8.05 | 7.58 | 0.00% | 1.47% | 74936 | 5788万 | 39.15 | 39.15 | -62.22 | 90 | 威派格 | 2023-12-25 一 | 7.69 | 7.76 | 7.70 | 7.76 | 7.61 | -0.77% | 0.84% | 42477 | 3262万 | 39.15 | 39.15 | -62.22 | 91 | 威派格 | 2023-12-22 五 | 7.93 | 7.97 | 7.76 | 7.96 | 7.70 | -2.63% | 1.08% | 54863 | 4294万 | 39.45 | 39.45 | -62.71 | 92 | 威派格 | 2023-12-21 四 | 7.95 | 7.98 | 7.97 | 8.01 | 7.73 | -0.13% | 0.94% | 47659 | 3751万 | 40.52 | 40.52 | -64.4 | 93 | 威派格 | 2023-12-20 三 | 7.87 | 7.92 | 7.98 | 8.10 | 7.86 | 0.76% | 0.87% | 44249 | 3551万 | 40.57 | 40.57 | -64.48 | 94 | 威派格 | 2023-12-19 二 | 7.94 | 7.92 | 7.92 | 7.94 | 7.80 | 0.00% | 0.74% | 37809 | 2973万 | 40.27 | 40.27 | -64 | 95 | 威派格 | 2023-12-18 一 | 8.02 | 8.02 | 7.92 | 8.11 | 7.90 | -1.25% | 0.85% | 43265 | 3463万 | 40.27 | 40.27 | -64 | 96 | 威派格 | 2023-12-15 五 | 8.15 | 8.15 | 8.02 | 8.20 | 8.01 | -1.60% | 1.01% | 51191 | 4129万 | 40.78 | 40.78 | -64.81 | 97 | 威派格 | 2023-12-14 四 | 8.14 | 8.13 | 8.15 | 8.30 | 8.13 | 0.25% | 1.48% | 75070 | 6165万 | 41.44 | 41.44 | -65.86 | 98 | 威派格 | 2023-12-13 三 | 8.13 | 8.09 | 8.13 | 8.23 | 8.06 | 0.49% | 1.14% | 57799 | 4713万 | 41.34 | 41.34 | -65.7 | 99 | 威派格 | 2023-12-12 二 | 8.09 | 8.08 | 8.09 | 8.14 | 8.02 | 0.12% | 0.69% | 35003 | 2824万 | 41.13 | 41.13 | -65.37 | 100 | 威派格 | 2023-12-11 一 | 7.90 | 7.99 | 8.08 | 8.14 | 7.86 | 1.13% | 1.55% | 78709 | 6338万 | 41.08 | 41.08 | -65.29 | 101 | 威派格 | 2023-12-08 五 | 8.08 | 7.96 | 7.99 | 8.36 | 7.96 | 0.38% | 2.23% | 113299 | 9241万 | 40.62 | 40.62 | -64.57 | 102 | 威派格 | 2023-12-07 四 | 7.92 | 7.93 | 7.96 | 7.99 | 7.87 | 0.38% | 0.87% | 44464 | 3530万 | 40.47 | 40.47 | -64.32 | 103 | 威派格 | 2023-12-06 三 | 7.97 | 8.00 | 7.93 | 8.04 | 7.92 | -0.88% | 1.03% | 52561 | 4187万 | 40.32 | 40.32 | -64.08 | 104 | 威派格 | 2023-12-05 二 | 8.24 | 8.24 | 8.00 | 8.24 | 7.98 | -2.91% | 1.18% | 60230 | 4870万 | 40.67 | 40.67 | -64.65 | 105 | 威派格 | 2023-12-04 一 | 8.17 | 8.12 | 8.24 | 8.28 | 8.12 | 1.48% | 1.36% | 68990 | 5666万 | 41.9 | 41.9 | -66.59 | 106 | 威派格 | 2023-12-01 五 | 8.09 | 8.07 | 8.12 | 8.14 | 8.00 | 0.62% | 0.82% | 41848 | 3382万 | 41.28 | 41.28 | -65.62 | 107 | 威派格 | 2023-11-30 四 | 8.00 | 8.05 | 8.07 | 8.09 | 7.98 | 0.25% | 0.87% | 44237 | 3553万 | 41.03 | 41.03 | -65.21 | 108 | 威派格 | 2023-11-29 三 | 8.15 | 8.11 | 8.05 | 8.17 | 8.03 | -0.74% | 0.88% | 44662 | 3623万 | 40.93 | 40.93 | -65.05 | 109 | 威派格 | 2023-11-28 二 | 7.99 | 8.00 | 8.11 | 8.15 | 7.95 | 1.38% | 0.97% | 49163 | 3980万 | 41.23 | 41.23 | -65.54 | 110 | 威派格 | 2023-11-27 一 | 8.02 | 8.03 | 8.00 | 8.06 | 7.93 | -0.37% | 1.02% | 51868 | 4143万 | 40.67 | 40.67 | -64.65 | 111 | 威派格 | 2023-11-24 五 | 8.18 | 8.15 | 8.03 | 8.20 | 7.97 | -1.47% | 1.19% | 60374 | 4863万 | 40.83 | 40.83 | -64.89 | 112 | 威派格 | 2023-11-23 四 | 8.05 | 8.05 | 8.15 | 8.16 | 8.00 | 1.24% | 1.11% | 56246 | 4549万 | 41.44 | 41.44 | -65.86 | 113 | 威派格 | 2023-11-22 三 | 8.08 | 8.08 | 8.05 | 8.12 | 8.03 | -0.37% | 1.31% | 66800 | 5401万 | 40.93 | 40.93 | -65.05 | 114 | 威派格 | 2023-11-21 二 | 8.19 | 8.18 | 8.08 | 8.23 | 8.05 | -1.22% | 1.71% | 86838 | 7066万 | 41.08 | 41.08 | -65.29 | 115 | 威派格 | 2023-11-20 一 | 8.13 | 8.14 | 8.18 | 8.21 | 8.11 | 0.49% | 1.39% | 70721 | 5777万 | 41.59 | 41.59 | -66.1 | 116 | 威派格 | 2023-11-17 五 | 8.05 | 8.07 | 8.14 | 8.24 | 7.96 | 0.87% | 1.96% | 99892 | 8120万 | 41.39 | 41.39 | -65.78 | 117 | 威派格 | 2023-11-16 四 | 8.00 | 8.04 | 8.07 | 8.19 | 7.95 | 0.37% | 2.05% | 104317 | 8436万 | 41.03 | 41.03 | -65.21 | 118 | 威派格 | 2023-11-15 三 | 7.97 | 7.92 | 8.04 | 8.16 | 7.90 | 1.52% | 2.00% | 101771 | 8177万 | 40.88 | 40.88 | -64.97 | 119 | 威派格 | 2023-11-14 二 | 7.89 | 7.87 | 7.92 | 7.94 | 7.81 | 0.64% | 1.22% | 61993 | 4882万 | 40.27 | 40.27 | -64 | 120 | 威派格 | 2023-11-13 一 | 7.70 | 7.66 | 7.87 | 7.87 | 7.67 | 2.74% | 1.56% | 79460 | 6208万 | 40.01 | 40.01 | -63.6 | 121 | 威派格 | 2023-11-10 五 | 7.70 | 7.70 | 7.66 | 7.72 | 7.62 | -0.52% | 0.76% | 38529 | 2951万 | 38.95 | 38.95 | -61.9 | 122 | 威派格 | 2023-11-09 四 | 7.81 | 7.82 | 7.70 | 7.84 | 7.66 | -1.53% | 1.32% | 67137 | 5190万 | 39.15 | 39.15 | -62.22 | 123 | 威派格 | 2023-11-08 三 | 7.75 | 7.77 | 7.82 | 7.86 | 7.72 | 0.64% | 1.79% | 90840 | 7089万 | 39.76 | 39.76 | -63.19 | 124 | 威派格 | 2023-11-07 二 | 7.79 | 7.79 | 7.77 | 7.82 | 7.67 | -0.26% | 1.29% | 65721 | 5078万 | 39.51 | 39.51 | -62.79 | 125 | 威派格 | 2023-11-06 一 | 7.76 | 7.71 | 7.79 | 7.82 | 7.71 | 1.04% | 1.42% | 72105 | 5604万 | 39.61 | 39.61 | -62.95 | 126 | 威派格 | 2023-11-03 五 | 7.64 | 7.59 | 7.71 | 7.77 | 7.61 | 1.58% | 1.55% | 78913 | 6074万 | 39.2 | 39.2 | -62.3 | 127 | 威派格 | 2023-11-02 四 | 7.75 | 7.79 | 7.59 | 7.84 | 7.59 | -2.57% | 1.79% | 90909 | 6982万 | 38.59 | 38.59 | -61.33 | 128 | 威派格 | 2023-11-01 三 | 7.94 | 7.92 | 7.79 | 7.94 | 7.77 | -1.64% | 1.70% | 86235 | 6729万 | 39.61 | 39.61 | -62.95 | 129 | 威派格 | 2023-10-31 二 | 7.99 | 8.08 | 7.92 | 7.99 | 7.83 | -1.98% | 2.24% | 113937 | 9006万 | 40.27 | 40.27 | -64 | 130 | 威派格 | 2023-10-30 一 | 7.80 | 7.77 | 8.08 | 8.47 | 7.78 | 3.99% | 3.78% | 192198 | 15522万 | 41.08 | 41.08 | -65.29 | 131 | 威派格 | 2023-10-27 五 | 8.00 | 8.16 | 7.77 | 8.05 | 7.76 | -4.78% | 3.86% | 196344 | 15367万 | 39.51 | 39.51 | -31.36 | 132 | 威派格 | 2023-10-26 四 | 7.93 | 8.20 | 8.16 | 8.19 | 7.87 | -0.49% | 4.69% | 238354 | 19079万 | 41.49 | 41.49 | -32.94 | 133 | 威派格 | 2023-10-25 三 | 8.00 | 7.94 | 8.20 | 8.72 | 8.00 | 3.27% | 7.09% | 360588 | 29897万 | 41.69 | 41.69 | -33.1 | 134 | 威派格 | 2023-10-24 二 | 7.55 | 7.54 | 7.94 | 8.25 | 7.55 | 5.31% | 6.12% | 311186 | 24789万 | 40.37 | 40.37 | -32.05 | 135 | 威派格 | 2023-10-23 一 | 7.68 | 7.72 | 7.54 | 7.69 | 7.38 | -2.33% | 1.53% | 77668 | 5861万 | 38.34 | 38.34 | -30.43 | 136 | 威派格 | 2023-10-20 五 | 7.50 | 7.53 | 7.72 | 7.74 | 7.46 | 2.52% | 2.08% | 105535 | 8060万 | 39.25 | 39.25 | -31.16 | 137 | 威派格 | 2023-10-19 四 | 7.52 | 7.53 | 7.53 | 7.61 | 7.44 | 0.00% | 1.02% | 51765 | 3899万 | 38.29 | 38.29 | -30.39 | 138 | 威派格 | 2023-10-18 三 | 7.46 | 7.48 | 7.53 | 7.54 | 7.36 | 0.67% | 1.14% | 57893 | 4325万 | 38.29 | 38.29 | -30.39 | 139 | 威派格 | 2023-10-17 二 | 7.46 | 7.44 | 7.48 | 7.51 | 7.39 | 0.54% | 0.88% | 44678 | 3328万 | 38.03 | 38.03 | -30.19 | 140 | 威派格 | 2023-10-16 一 | 7.52 | 7.49 | 7.44 | 7.52 | 7.35 | -0.67% | 0.90% | 45786 | 3398万 | 37.83 | 37.83 | -30.03 | 141 | 威派格 | 2023-10-13 五 | 7.56 | 7.54 | 7.49 | 7.57 | 7.42 | -0.66% | 1.07% | 54225 | 4057万 | 38.08 | 38.08 | -30.23 | 142 | 威派格 | 2023-10-12 四 | 7.60 | 7.63 | 7.54 | 7.73 | 7.53 | -1.18% | 1.42% | 72420 | 5505万 | 38.34 | 38.34 | -30.43 | 143 | 威派格 | 2023-10-11 三 | 7.63 | 7.65 | 7.63 | 7.72 | 7.57 | -0.26% | 1.23% | 62372 | 4749万 | 38.79 | 38.79 | -30.8 | 144 | 威派格 | 2023-10-10 二 | 7.50 | 7.44 | 7.65 | 7.80 | 7.40 | 2.82% | 1.89% | 96010 | 7282万 | 38.9 | 38.9 | -30.88 | 145 | 威派格 | 2023-10-09 一 | 7.50 | 7.52 | 7.44 | 7.58 | 7.40 | -1.06% | 0.82% | 41862 | 3126万 | 37.83 | 37.83 | -30.03 | 146 | 威派格 | 2023-09-28 四 | 7.48 | 7.49 | 7.52 | 7.53 | 7.46 | 0.40% | 0.81% | 40955 | 3069万 | 38.23 | 38.23 | -30.35 | 147 | 威派格 | 2023-09-27 三 | 7.48 | 7.44 | 7.49 | 7.57 | 7.39 | 0.67% | 1.16% | 58777 | 4393万 | 38.08 | 38.08 | -30.23 | 148 | 威派格 | 2023-09-26 二 | 7.32 | 7.32 | 7.44 | 7.48 | 7.31 | 1.64% | 1.24% | 62834 | 4659万 | 37.83 | 37.83 | -30.03 | 149 | 威派格 | 2023-09-25 一 | 7.36 | 7.36 | 7.32 | 7.43 | 7.30 | -0.54% | 0.70% | 35531 | 2611万 | 37.22 | 37.22 | -29.55 | 150 | 威派格 | 2023-09-22 五 | 7.24 | 7.25 | 7.36 | 7.37 | 7.21 | 1.52% | 0.92% | 46848 | 3428万 | 37.42 | 37.42 | -29.71 | 151 | 威派格 | 2023-09-21 四 | 7.28 | 7.28 | 7.25 | 7.30 | 7.24 | -0.41% | 0.52% | 26518 | 1926万 | 36.86 | 36.86 | -29.26 | 152 | 威派格 | 2023-09-20 三 | 7.28 | 7.29 | 7.28 | 7.32 | 7.25 | -0.14% | 0.51% | 25817 | 1881万 | 37.01 | 37.01 | -29.38 | 153 | 威派格 | 2023-09-19 二 | 7.35 | 7.35 | 7.29 | 7.37 | 7.27 | -0.82% | 0.65% | 33020 | 2409万 | 37.06 | 37.06 | -29.42 | 154 | 威派格 | 2023-09-18 一 | 7.27 | 7.27 | 7.35 | 7.36 | 7.21 | 1.10% | 0.90% | 45844 | 3355万 | 37.37 | 37.37 | -29.67 | 155 | 威派格 | 2023-09-15 五 | 7.26 | 7.24 | 7.27 | 7.34 | 7.24 | 0.41% | 0.83% | 41976 | 3053万 | 36.96 | 36.96 | -29.34 | 156 | 威派格 | 2023-09-14 四 | 7.38 | 7.38 | 7.24 | 7.38 | 7.22 | -1.90% | 1.08% | 54928 | 3997万 | 36.81 | 36.81 | -29.22 | 157 | 威派格 | 2023-09-13 三 | 7.44 | 7.44 | 7.38 | 7.45 | 7.29 | -0.81% | 1.36% | 69190 | 5079万 | 37.52 | 37.52 | -29.79 | 158 | 威派格 | 2023-09-12 二 | 7.50 | 7.49 | 7.44 | 7.53 | 7.41 | -0.67% | 0.88% | 44500 | 3312万 | 37.83 | 37.83 | -30.03 | 159 | 威派格 | 2023-09-11 一 | 7.40 | 7.43 | 7.49 | 7.50 | 7.37 | 0.81% | 1.03% | 52185 | 3888万 | 38.08 | 38.08 | -30.23 | 160 | 威派格 | 2023-09-08 五 | 7.45 | 7.46 | 7.43 | 7.50 | 7.39 | -0.40% | 1.20% | 60834 | 4519万 | 37.78 | 37.78 | -29.99 | 161 | 威派格 | 2023-09-07 四 | 7.65 | 7.67 | 7.46 | 7.65 | 7.46 | -2.74% | 1.86% | 94539 | 7101万 | 37.93 | 37.93 | -30.11 | 162 | 威派格 | 2023-09-06 三 | 7.70 | 7.70 | 7.67 | 7.70 | 7.58 | -0.39% | 1.14% | 57917 | 4418万 | 39 | 39 | -30.96 | 163 | 威派格 | 2023-09-05 二 | 7.68 | 7.69 | 7.70 | 7.77 | 7.63 | 0.13% | 1.68% | 85342 | 6569万 | 39.15 | 39.15 | -31.08 | 164 | 威派格 | 2023-09-04 一 | 7.50 | 7.58 | 7.69 | 7.75 | 7.50 | 1.45% | 2.07% | 105371 | 8061万 | 39.1 | 39.1 | -31.04 | 165 | 威派格 | 2023-09-01 五 | 7.80 | 7.92 | 7.58 | 7.84 | 7.57 | -4.29% | 3.19% | 161968 | 12410万 | 38.54 | 38.54 | -30.59 | 166 | 威派格 | 2023-08-31 四 | 8.15 | 8.12 | 7.92 | 8.19 | 7.61 | -2.46% | 5.05% | 256851 | 20214万 | 40.27 | 40.27 | -31.97 | 167 | 威派格 | 2023-08-30 三 | 8.19 | 8.32 | 8.12 | 8.39 | 8.08 | -2.40% | 4.59% | 233377 | 19121万 | 41.28 | 41.28 | -32.77 | 168 | 威派格 | 2023-08-29 二 | 8.22 | 8.48 | 8.32 | 8.43 | 8.04 | -1.89% | 6.09% | 309823 | 25517万 | 42.3 | 42.3 | -33.58 | 169 | 威派格 | 2023-08-28 一 | 8.12 | 8.03 | 8.48 | 8.48 | 7.89 | 5.60% | 8.43% | 428831 | 35161万 | 43.12 | 43.12 | -34.23 | 170 | 威派格 | 2023-08-25 五 | 9.00 | 8.92 | 8.03 | 9.30 | 8.03 | -9.98% | 11.25% | 572225 | 49769万 | 40.83 | 40.83 | -30.48 | 171 | 威派格 | 2023-08-23 三 | 7.37 | 7.37 | 8.11 | 8.11 | 7.33 | 10.04% | 4.67% | 237263 | 19030万 | 41.23 | 41.23 | -30.79 | 172 | 威派格 | 2023-08-22 二 | 7.44 | 7.42 | 7.37 | 7.50 | 7.20 | -0.67% | 0.60% | 30348 | 2227万 | 37.47 | 37.47 | -27.98 |
|
行情刷新 | 流通股东
|