| 股票名称 | 代码 603977 | 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 | 国泰集团 | 2024-05-15 三 | 11.91 | 12.00 | 11.79 | 12.12 | 11.76 | -1.75% | 1.41% | 87355 | 10416万 | 73.24 | 73.24 | 23.48 | 2 | 国泰集团 | 2024-05-14 二 | 11.65 | 11.66 | 12.00 | 12.08 | 11.65 | 2.92% | 2.53% | 157093 | 18721万 | 74.55 | 74.55 | 23.9 | 3 | 国泰集团 | 2024-05-13 一 | 11.83 | 11.79 | 11.66 | 12.10 | 11.58 | -1.10% | 2.38% | 148111 | 17511万 | 72.44 | 72.44 | 23.22 | 4 | 国泰集团 | 2024-05-10 五 | 12.01 | 12.00 | 11.79 | 12.36 | 11.68 | -1.75% | 3.10% | 192750 | 22943万 | 73.24 | 73.24 | 23.48 | 5 | 国泰集团 | 2024-05-09 四 | 13.29 | 13.07 | 12.00 | 13.35 | 11.90 | -8.19% | 7.00% | 434707 | 53890万 | 74.55 | 74.55 | 23.9 | 6 | 国泰集团 | 2024-05-08 三 | 12.78 | 12.83 | 13.07 | 13.19 | 12.71 | 1.87% | 2.14% | 132851 | 17331万 | 81.2 | 81.2 | 26.03 | 7 | 国泰集团 | 2024-05-06 一 | 12.38 | 12.36 | 12.47 | 12.54 | 11.78 | 0.89% | 3.04% | 188648 | 22993万 | 77.47 | 77.47 | 24.84 | 8 | 国泰集团 | 2024-04-30 二 | 12.53 | 12.53 | 12.36 | 12.69 | 12.27 | -1.36% | 1.94% | 120423 | 14991万 | 76.79 | 76.79 | 24.62 | 9 | 国泰集团 | 2024-04-29 一 | 13.11 | 13.10 | 12.53 | 13.14 | 12.07 | -4.35% | 4.15% | 257712 | 32052万 | 77.84 | 77.84 | 24.96 | 10 | 国泰集团 | 2024-04-26 五 | 12.59 | 12.62 | 13.10 | 13.15 | 12.52 | 3.80% | 1.66% | 103285 | 13399万 | 81.38 | 81.38 | 26.09 | 11 | 国泰集团 | 2024-04-25 四 | 12.83 | 12.99 | 12.62 | 13.01 | 12.54 | -2.85% | 1.31% | 81086 | 10324万 | 78.4 | 78.4 | 25.74 | 12 | 国泰集团 | 2024-04-24 三 | 12.89 | 12.79 | 12.99 | 13.01 | 12.76 | 1.56% | 0.91% | 56662 | 7307万 | 80.7 | 80.7 | 26.49 | 13 | 国泰集团 | 2024-04-23 二 | 12.82 | 12.90 | 12.79 | 13.05 | 12.70 | -0.85% | 1.01% | 62454 | 8023万 | 79.46 | 79.46 | 26.08 | 14 | 国泰集团 | 2024-04-22 一 | 13.34 | 13.26 | 12.90 | 13.43 | 12.78 | -2.71% | 1.60% | 99368 | 12965万 | 80.14 | 80.14 | 26.31 | 15 | 国泰集团 | 2024-04-19 五 | 12.92 | 12.98 | 13.26 | 13.30 | 12.80 | 2.16% | 1.93% | 119703 | 15638万 | 82.38 | 82.38 | 27.04 | 16 | 国泰集团 | 2024-04-18 四 | 13.05 | 12.98 | 12.98 | 13.52 | 12.92 | 0.00% | 2.05% | 127075 | 16716万 | 80.64 | 80.64 | 26.47 | 17 | 国泰集团 | 2024-04-17 三 | 12.05 | 11.86 | 12.98 | 13.05 | 12.05 | 9.44% | 2.48% | 154320 | 19537万 | 80.64 | 80.64 | 26.47 | 18 | 国泰集团 | 2024-04-16 二 | 12.12 | 12.31 | 11.86 | 12.27 | 11.68 | -3.66% | 1.95% | 121050 | 14494万 | 73.68 | 73.68 | 24.19 | 19 | 国泰集团 | 2024-04-15 一 | 13.08 | 13.14 | 12.31 | 13.16 | 12.12 | -6.32% | 2.68% | 166575 | 20931万 | 76.47 | 76.47 | 25.11 | 20 | 国泰集团 | 2024-04-12 五 | 12.60 | 12.55 | 13.14 | 13.25 | 12.46 | 4.70% | 2.36% | 146597 | 19004万 | 81.63 | 81.63 | 26.8 | 21 | 国泰集团 | 2024-04-11 四 | 12.45 | 12.55 | 12.55 | 12.70 | 12.43 | 0.00% | 0.94% | 58452 | 7363万 | 77.97 | 77.97 | 25.6 | 22 | 国泰集团 | 2024-04-10 三 | 12.60 | 12.60 | 12.55 | 12.70 | 12.38 | -0.40% | 0.81% | 50550 | 6330万 | 77.97 | 77.97 | 25.6 | 23 | 国泰集团 | 2024-04-09 二 | 12.41 | 12.49 | 12.60 | 12.77 | 12.37 | 0.88% | 0.97% | 60044 | 7531万 | 78.28 | 78.28 | 25.7 | 24 | 国泰集团 | 2024-04-08 一 | 12.65 | 12.64 | 12.49 | 12.71 | 12.37 | -1.19% | 1.03% | 63773 | 7981万 | 77.59 | 77.59 | 25.47 | 25 | 国泰集团 | 2024-04-03 三 | 12.77 | 12.71 | 12.64 | 12.87 | 12.51 | -0.55% | 1.13% | 70262 | 8900万 | 78.52 | 78.52 | 25.78 | 26 | 国泰集团 | 2024-04-02 二 | 12.70 | 12.68 | 12.71 | 12.93 | 12.56 | 0.24% | 1.46% | 90785 | 11554万 | 78.96 | 78.96 | 25.92 | 27 | 国泰集团 | 2024-04-01 一 | 12.10 | 12.03 | 12.68 | 12.68 | 12.04 | 5.40% | 2.10% | 130325 | 16149万 | 78.77 | 78.77 | 25.86 | 28 | 国泰集团 | 2024-03-29 五 | 11.64 | 11.58 | 12.03 | 12.06 | 11.50 | 3.89% | 1.38% | 85597 | 10048万 | 74.74 | 74.74 | 24.53 | 29 | 国泰集团 | 2024-03-28 四 | 11.53 | 11.54 | 11.58 | 11.77 | 11.48 | 0.35% | 1.28% | 79405 | 9214万 | 71.94 | 71.94 | 23.62 | 30 | 国泰集团 | 2024-03-27 三 | 11.52 | 11.63 | 11.54 | 11.79 | 11.51 | -0.77% | 1.21% | 75366 | 8781万 | 71.69 | 71.69 | 42.51 | 31 | 国泰集团 | 2024-03-26 二 | 11.73 | 11.72 | 11.63 | 11.84 | 11.39 | -0.77% | 1.80% | 112026 | 12974万 | 72.25 | 72.25 | 42.84 | 32 | 国泰集团 | 2024-03-25 一 | 12.15 | 12.10 | 11.72 | 12.17 | 11.66 | -3.14% | 1.73% | 107383 | 12833万 | 72.81 | 72.81 | 43.18 | 33 | 国泰集团 | 2024-03-22 五 | 12.29 | 12.27 | 12.10 | 12.33 | 12.01 | -1.39% | 1.16% | 72056 | 8763万 | 75.17 | 75.17 | 44.57 | 34 | 国泰集团 | 2024-03-21 四 | 12.22 | 12.15 | 12.27 | 12.31 | 11.97 | 0.99% | 1.56% | 96977 | 11784万 | 76.23 | 76.23 | 45.2 | 35 | 国泰集团 | 2024-03-20 三 | 12.17 | 12.15 | 12.15 | 12.40 | 12.11 | 0.00% | 1.11% | 68824 | 8417万 | 75.48 | 75.48 | 44.76 | 36 | 国泰集团 | 2024-03-19 二 | 12.10 | 12.17 | 12.15 | 12.27 | 12.00 | -0.16% | 1.19% | 74192 | 9001万 | 75.48 | 75.48 | 44.76 | 37 | 国泰集团 | 2024-03-18 一 | 11.80 | 11.88 | 12.17 | 12.28 | 11.62 | 2.44% | 2.37% | 147210 | 17583万 | 75.61 | 75.61 | 44.83 | 38 | 国泰集团 | 2024-03-15 五 | 11.67 | 11.74 | 11.88 | 12.00 | 11.63 | 1.19% | 2.11% | 130942 | 15488万 | 73.8 | 73.8 | 43.76 | 39 | 国泰集团 | 2024-03-14 四 | 11.05 | 11.08 | 11.74 | 11.88 | 11.00 | 5.96% | 2.96% | 183924 | 21191万 | 72.93 | 72.93 | 43.25 | 40 | 国泰集团 | 2024-03-08 五 | 10.51 | 10.51 | 10.77 | 10.96 | 10.50 | 2.47% | 1.34% | 83329 | 8994万 | 66.91 | 66.91 | 39.68 | 41 | 国泰集团 | 2024-03-07 四 | 10.55 | 10.54 | 10.51 | 10.76 | 10.49 | -0.28% | 1.04% | 64722 | 6873万 | 65.29 | 65.29 | 38.72 | 42 | 国泰集团 | 2024-03-06 三 | 10.62 | 10.56 | 10.54 | 10.68 | 10.47 | -0.19% | 1.28% | 79254 | 8375万 | 65.48 | 65.48 | 38.83 | 43 | 国泰集团 | 2024-03-05 二 | 10.74 | 10.90 | 10.56 | 10.78 | 10.50 | -3.12% | 1.50% | 93238 | 9915万 | 65.6 | 65.6 | 38.9 | 44 | 国泰集团 | 2024-03-04 一 | 11.00 | 11.00 | 10.90 | 11.05 | 10.51 | -0.91% | 2.70% | 167991 | 18053万 | 67.72 | 67.72 | 40.15 | 45 | 国泰集团 | 2024-03-01 五 | 10.55 | 10.49 | 11.00 | 11.00 | 10.49 | 4.86% | 2.41% | 149742 | 16212万 | 68.34 | 68.34 | 40.52 | 46 | 国泰集团 | 2024-02-29 四 | 9.90 | 9.85 | 10.49 | 10.49 | 9.83 | 6.50% | 2.16% | 134407 | 13755万 | 65.17 | 65.17 | 38.64 | 47 | 国泰集团 | 2024-02-28 三 | 10.39 | 10.41 | 9.85 | 10.48 | 9.80 | -5.38% | 1.95% | 120944 | 12318万 | 61.19 | 61.19 | 36.29 | 48 | 国泰集团 | 2024-02-27 二 | 9.94 | 10.00 | 10.41 | 10.55 | 9.93 | 4.10% | 1.87% | 116392 | 12045万 | 64.67 | 64.67 | 38.35 | 49 | 国泰集团 | 2024-02-26 一 | 9.86 | 9.94 | 10.00 | 10.19 | 9.85 | 0.60% | 1.60% | 99147 | 9963万 | 62.12 | 62.12 | 36.84 | 50 | 国泰集团 | 2024-02-23 五 | 9.95 | 9.94 | 9.94 | 10.19 | 9.87 | 0.00% | 1.60% | 99332 | 9905万 | 61.75 | 61.75 | 36.62 | 51 | 国泰集团 | 2024-02-22 四 | 9.50 | 9.46 | 9.94 | 9.99 | 9.49 | 5.07% | 1.84% | 114595 | 11123万 | 61.75 | 61.75 | 36.62 | 52 | 国泰集团 | 2024-02-21 三 | 9.40 | 9.50 | 9.46 | 9.68 | 9.38 | -0.42% | 1.73% | 107388 | 10230万 | 58.77 | 58.77 | 34.85 | 53 | 国泰集团 | 2024-02-20 二 | 9.20 | 9.30 | 9.50 | 9.63 | 9.11 | 2.15% | 1.91% | 118554 | 11216万 | 59.02 | 59.02 | 35 | 54 | 国泰集团 | 2024-02-19 一 | 9.05 | 8.94 | 9.30 | 9.49 | 9.03 | 4.03% | 2.05% | 127314 | 11871万 | 57.78 | 57.78 | 34.26 | 55 | 国泰集团 | 2024-02-08 四 | 8.28 | 8.13 | 8.94 | 8.94 | 8.22 | 9.96% | 2.34% | 145116 | 12524万 | 55.54 | 55.54 | 32.93 | 56 | 国泰集团 | 2024-02-07 三 | 8.64 | 8.60 | 8.13 | 8.68 | 8.06 | -5.47% | 2.45% | 152498 | 12746万 | 50.51 | 50.51 | 29.95 | 57 | 国泰集团 | 2024-02-06 二 | 7.85 | 8.05 | 8.60 | 8.86 | 7.46 | 6.83% | 2.85% | 177241 | 14466万 | 53.43 | 53.43 | 31.68 | 58 | 国泰集团 | 2024-02-05 一 | 8.94 | 8.94 | 8.05 | 8.95 | 8.05 | -9.96% | 3.07% | 190560 | 15641万 | 50.01 | 50.01 | 29.66 | 59 | 国泰集团 | 2024-02-02 五 | 9.06 | 9.00 | 8.94 | 9.28 | 8.44 | -0.67% | 2.61% | 162029 | 14364万 | 55.54 | 55.54 | 32.93 | 60 | 国泰集团 | 2024-02-01 四 | 9.35 | 9.38 | 9.00 | 9.42 | 8.98 | -4.05% | 2.14% | 132893 | 12204万 | 55.91 | 55.91 | 33.15 | 61 | 国泰集团 | 2024-01-31 三 | 9.74 | 9.81 | 9.38 | 9.98 | 9.35 | -4.38% | 1.72% | 106586 | 10308万 | 58.27 | 58.27 | 34.55 | 62 | 国泰集团 | 2024-01-30 二 | 10.09 | 10.09 | 9.81 | 10.19 | 9.78 | -2.78% | 1.43% | 88906 | 8853万 | 60.94 | 60.94 | 36.14 | 63 | 国泰集团 | 2024-01-29 一 | 10.45 | 10.52 | 10.09 | 10.63 | 10.04 | -4.09% | 1.91% | 118771 | 12219万 | 62.68 | 62.68 | 37.17 | 64 | 国泰集团 | 2024-01-26 五 | 10.30 | 10.32 | 10.52 | 10.89 | 10.24 | 1.94% | 2.21% | 137602 | 14557万 | 65.35 | 65.35 | 38.75 | 65 | 国泰集团 | 2024-01-25 四 | 10.06 | 10.08 | 10.32 | 10.42 | 9.91 | 2.38% | 2.46% | 152716 | 15635万 | 64.11 | 64.11 | 38.02 | 66 | 国泰集团 | 2024-01-24 三 | 10.00 | 9.75 | 10.08 | 10.29 | 9.75 | 3.38% | 2.67% | 166044 | 16695万 | 62.62 | 62.62 | 37.13 | 67 | 国泰集团 | 2024-01-23 二 | 9.78 | 9.81 | 9.75 | 9.90 | 9.25 | -0.61% | 2.33% | 144645 | 13848万 | 60.57 | 60.57 | 35.92 | 68 | 国泰集团 | 2024-01-22 一 | 10.87 | 10.90 | 9.81 | 10.87 | 9.81 | -10.00% | 3.26% | 202636 | 20426万 | 60.94 | 60.94 | 36.14 | 69 | 国泰集团 | 2024-01-19 五 | 11.09 | 11.11 | 10.90 | 11.21 | 10.79 | -1.89% | 1.83% | 113895 | 12479万 | 67.72 | 67.72 | 40.15 | 70 | 国泰集团 | 2024-01-18 四 | 10.57 | 10.67 | 11.11 | 11.22 | 10.38 | 4.12% | 2.88% | 178746 | 19253万 | 69.02 | 69.02 | 40.93 | 71 | 国泰集团 | 2024-01-17 三 | 10.90 | 11.03 | 10.67 | 11.27 | 10.67 | -3.26% | 3.01% | 186707 | 20574万 | 66.29 | 66.29 | 39.31 | 72 | 国泰集团 | 2024-01-16 二 | 10.61 | 10.77 | 11.03 | 11.03 | 10.54 | 2.41% | 2.98% | 185013 | 19978万 | 68.52 | 68.52 | 40.63 | 73 | 国泰集团 | 2024-01-15 一 | 10.46 | 10.47 | 10.77 | 10.99 | 10.29 | 2.87% | 2.88% | 178634 | 19006万 | 66.91 | 66.91 | 39.68 | 74 | 国泰集团 | 2024-01-12 五 | 10.56 | 10.56 | 10.47 | 10.84 | 10.43 | -0.85% | 2.64% | 164022 | 17381万 | 65.04 | 65.04 | 38.57 | 75 | 国泰集团 | 2024-01-11 四 | 10.54 | 10.54 | 10.56 | 10.70 | 10.34 | 0.19% | 3.57% | 222005 | 23355万 | 65.6 | 65.6 | 38.9 | 76 | 国泰集团 | 2024-01-10 三 | 10.65 | 10.83 | 10.54 | 10.80 | 10.43 | -2.68% | 3.20% | 198798 | 20970万 | 65.48 | 65.48 | 38.83 | 77 | 国泰集团 | 2024-01-09 二 | 11.33 | 11.00 | 10.83 | 11.38 | 10.62 | -1.55% | 6.74% | 418572 | 45673万 | 67.28 | 67.28 | 39.9 | 78 | 国泰集团 | 2024-01-08 一 | 9.91 | 10.00 | 11.00 | 11.00 | 9.91 | 10.00% | 5.39% | 334646 | 35132万 | 68.34 | 68.34 | 40.52 | 79 | 国泰集团 | 2024-01-05 五 | 10.22 | 10.36 | 10.00 | 10.50 | 9.92 | -3.47% | 3.83% | 238181 | 24143万 | 62.12 | 62.12 | 36.84 | 80 | 国泰集团 | 2024-01-04 四 | 10.47 | 10.45 | 10.36 | 11.06 | 10.35 | -0.86% | 4.26% | 264852 | 28240万 | 64.36 | 64.36 | 38.16 | 81 | 国泰集团 | 2024-01-03 三 | 10.24 | 10.25 | 10.45 | 10.61 | 10.10 | 1.95% | 3.95% | 245103 | 25413万 | 64.92 | 64.92 | 38.5 | 82 | 国泰集团 | 2024-01-02 二 | 10.10 | 10.40 | 10.25 | 10.80 | 10.10 | -1.44% | 3.78% | 234721 | 24342万 | 63.68 | 63.68 | 37.76 | 83 | 国泰集团 | 2023-12-29 五 | 10.25 | 10.25 | 10.40 | 10.73 | 10.12 | 1.46% | 4.71% | 292341 | 30255万 | 64.61 | 64.61 | 38.31 | 84 | 国泰集团 | 2023-12-28 四 | 9.93 | 9.80 | 10.25 | 10.78 | 9.92 | 4.59% | 4.94% | 306891 | 31739万 | 63.68 | 63.68 | 37.76 | 85 | 国泰集团 | 2023-12-27 三 | 9.41 | 9.48 | 9.80 | 9.87 | 9.41 | 3.38% | 1.89% | 117381 | 11337万 | 60.88 | 60.88 | 36.1 | 86 | 国泰集团 | 2023-12-26 二 | 9.60 | 9.65 | 9.48 | 9.70 | 9.32 | -1.76% | 1.74% | 108211 | 10233万 | 58.89 | 58.89 | 34.92 | 87 | 国泰集团 | 2023-12-25 一 | 9.90 | 9.94 | 9.65 | 9.90 | 9.59 | -2.92% | 1.72% | 106969 | 10384万 | 59.95 | 59.95 | 35.55 | 88 | 国泰集团 | 2023-12-22 五 | 9.94 | 9.87 | 9.94 | 10.03 | 9.69 | 0.71% | 1.66% | 103122 | 10202万 | 61.75 | 61.75 | 36.62 | 89 | 国泰集团 | 2023-12-21 四 | 9.60 | 9.83 | 9.87 | 10.05 | 9.57 | 0.41% | 2.77% | 172179 | 16946万 | 61.32 | 61.32 | 36.36 | 90 | 国泰集团 | 2023-12-20 三 | 9.32 | 9.33 | 9.83 | 10.26 | 9.32 | 5.36% | 4.36% | 271003 | 26965万 | 61.07 | 61.07 | 36.21 | 91 | 国泰集团 | 2023-12-19 二 | 9.43 | 9.43 | 9.33 | 9.49 | 9.22 | -1.06% | 1.61% | 99863 | 9334万 | 57.96 | 57.96 | 34.37 | 92 | 国泰集团 | 2023-12-18 一 | 9.41 | 9.48 | 9.43 | 9.55 | 9.35 | -0.53% | 1.50% | 93442 | 8835万 | 58.58 | 58.58 | 34.74 | 93 | 国泰集团 | 2023-12-15 五 | 9.36 | 9.40 | 9.48 | 9.48 | 9.31 | 0.85% | 1.81% | 112240 | 10561万 | 58.89 | 58.89 | 34.92 | 94 | 国泰集团 | 2023-12-14 四 | 9.27 | 9.28 | 9.40 | 9.50 | 9.22 | 1.29% | 2.33% | 144730 | 13562万 | 58.4 | 58.4 | 34.63 | 95 | 国泰集团 | 2023-12-13 三 | 9.00 | 9.03 | 9.28 | 9.31 | 8.97 | 2.77% | 2.20% | 136901 | 12602万 | 57.65 | 57.65 | 34.19 | 96 | 国泰集团 | 2023-12-12 二 | 9.03 | 9.03 | 9.03 | 9.05 | 8.86 | 0.00% | 1.24% | 76756 | 6875万 | 56.1 | 56.1 | 33.27 | 97 | 国泰集团 | 2023-12-11 一 | 9.10 | 9.11 | 9.03 | 9.16 | 8.89 | -0.88% | 2.01% | 125172 | 11280万 | 56.1 | 56.1 | 33.27 | 98 | 国泰集团 | 2023-12-08 五 | 8.80 | 8.81 | 9.11 | 9.28 | 8.80 | 3.41% | 3.35% | 208020 | 18937万 | 56.6 | 56.6 | 33.56 | 99 | 国泰集团 | 2023-12-07 四 | 8.71 | 8.70 | 8.81 | 8.89 | 8.60 | 1.26% | 1.52% | 94348 | 8288万 | 54.73 | 54.73 | 32.45 | 100 | 国泰集团 | 2023-12-06 三 | 8.60 | 8.58 | 8.70 | 8.87 | 8.60 | 1.40% | 1.06% | 66001 | 5786万 | 54.05 | 54.05 | 32.05 | 101 | 国泰集团 | 2023-12-05 二 | 8.76 | 8.76 | 8.58 | 8.81 | 8.58 | -2.05% | 0.71% | 44376 | 3845万 | 53.3 | 53.3 | 31.61 | 102 | 国泰集团 | 2023-12-04 一 | 8.69 | 8.67 | 8.76 | 8.85 | 8.68 | 1.04% | 0.93% | 57721 | 5065万 | 54.42 | 54.42 | 32.27 | 103 | 国泰集团 | 2023-12-01 五 | 8.59 | 8.60 | 8.67 | 8.72 | 8.56 | 0.81% | 0.69% | 42979 | 3720万 | 53.86 | 53.86 | 31.94 | 104 | 国泰集团 | 2023-11-30 四 | 8.66 | 8.66 | 8.60 | 8.70 | 8.54 | -0.69% | 0.72% | 44667 | 3842万 | 53.43 | 53.43 | 31.68 | 105 | 国泰集团 | 2023-11-29 三 | 8.68 | 8.70 | 8.66 | 8.78 | 8.64 | -0.46% | 0.72% | 44840 | 3905万 | 53.8 | 53.8 | 31.9 | 106 | 国泰集团 | 2023-11-28 二 | 8.74 | 8.73 | 8.70 | 8.74 | 8.63 | -0.34% | 0.68% | 42306 | 3676万 | 54.05 | 54.05 | 32.05 | 107 | 国泰集团 | 2023-11-24 五 | 8.84 | 8.83 | 8.74 | 8.85 | 8.70 | -1.02% | 0.72% | 44795 | 3922万 | 54.3 | 54.3 | 32.2 | 108 | 国泰集团 | 2023-11-23 四 | 8.77 | 8.78 | 8.83 | 8.83 | 8.73 | 0.57% | 0.66% | 40697 | 3577万 | 54.86 | 54.86 | 32.53 | 109 | 国泰集团 | 2023-11-22 三 | 8.82 | 8.83 | 8.78 | 8.89 | 8.77 | -0.57% | 0.84% | 51889 | 4578万 | 54.55 | 54.55 | 32.34 | 110 | 国泰集团 | 2023-11-21 二 | 8.90 | 8.94 | 8.83 | 8.95 | 8.82 | -1.23% | 1.17% | 72663 | 6452万 | 54.86 | 54.86 | 32.53 | 111 | 国泰集团 | 2023-11-20 一 | 8.85 | 8.80 | 8.94 | 8.94 | 8.82 | 1.59% | 1.20% | 74574 | 6627万 | 55.54 | 55.54 | 32.93 | 112 | 国泰集团 | 2023-11-17 五 | 8.81 | 8.81 | 8.80 | 8.86 | 8.74 | -0.11% | 0.89% | 55087 | 4836万 | 54.67 | 54.67 | 32.42 | 113 | 国泰集团 | 2023-11-16 四 | 8.90 | 8.89 | 8.81 | 9.09 | 8.79 | -0.90% | 1.56% | 96752 | 8603万 | 54.73 | 54.73 | 32.45 | 114 | 国泰集团 | 2023-11-15 三 | 8.70 | 8.64 | 8.89 | 8.94 | 8.67 | 2.89% | 1.90% | 117757 | 10403万 | 55.23 | 55.23 | 32.75 | 115 | 国泰集团 | 2023-11-14 二 | 8.73 | 8.71 | 8.64 | 8.73 | 8.58 | -0.80% | 0.95% | 58734 | 5073万 | 53.68 | 53.68 | 31.83 | 116 | 国泰集团 | 2023-11-13 一 | 8.65 | 8.60 | 8.71 | 8.72 | 8.57 | 1.28% | 1.44% | 89475 | 7756万 | 54.11 | 54.11 | 32.09 | 117 | 国泰集团 | 2023-11-10 五 | 8.40 | 8.44 | 8.60 | 8.64 | 8.37 | 1.90% | 1.46% | 90984 | 7773万 | 53.43 | 53.43 | 31.68 | 118 | 国泰集团 | 2023-11-09 四 | 8.46 | 8.45 | 8.44 | 8.49 | 8.39 | -0.12% | 1.00% | 62107 | 5243万 | 52.43 | 52.43 | 31.09 | 119 | 国泰集团 | 2023-11-08 三 | 8.56 | 8.62 | 8.45 | 8.57 | 8.40 | -1.97% | 1.29% | 80341 | 6803万 | 52.49 | 52.49 | 31.13 | 120 | 国泰集团 | 2023-11-07 二 | 8.45 | 8.46 | 8.62 | 8.65 | 8.43 | 1.89% | 2.30% | 142973 | 12205万 | 53.55 | 53.55 | 31.76 | 121 | 国泰集团 | 2023-11-06 一 | 8.38 | 8.35 | 8.46 | 8.47 | 8.37 | 1.32% | 1.10% | 68053 | 5734万 | 52.56 | 52.56 | 31.17 | 122 | 国泰集团 | 2023-11-03 五 | 8.23 | 8.22 | 8.35 | 8.38 | 8.23 | 1.58% | 0.88% | 54752 | 4560万 | 51.87 | 51.87 | 30.76 | 123 | 国泰集团 | 2023-11-02 四 | 8.37 | 8.39 | 8.22 | 8.40 | 8.21 | -2.03% | 1.03% | 63960 | 5307万 | 51.07 | 51.07 | 30.28 | 124 | 国泰集团 | 2023-11-01 三 | 8.40 | 8.42 | 8.39 | 8.46 | 8.38 | -0.36% | 0.98% | 60579 | 5098万 | 52.12 | 52.12 | 30.91 | 125 | 国泰集团 | 2023-10-31 二 | 8.41 | 8.44 | 8.42 | 8.48 | 8.36 | -0.24% | 1.11% | 68920 | 5802万 | 52.31 | 52.31 | 31.02 | 126 | 国泰集团 | 2023-10-30 一 | 8.49 | 8.53 | 8.44 | 8.69 | 8.41 | -1.06% | 2.13% | 132212 | 11273万 | 52.43 | 52.43 | 31.09 | 127 | 国泰集团 | 2023-10-27 五 | 8.56 | 8.63 | 8.53 | 8.60 | 8.42 | -1.16% | 1.95% | 121449 | 10329万 | 52.99 | 52.99 | 31.42 | 128 | 国泰集团 | 2023-10-26 四 | 8.67 | 8.74 | 8.63 | 8.67 | 8.35 | -1.26% | 2.76% | 171412 | 14585万 | 53.61 | 53.61 | 31.79 | 129 | 国泰集团 | 2023-10-25 三 | 8.55 | 8.33 | 8.74 | 8.83 | 8.55 | 4.92% | 4.38% | 271815 | 23702万 | 54.3 | 54.3 | 32.2 | 130 | 国泰集团 | 2023-10-24 二 | 8.20 | 7.96 | 8.33 | 8.52 | 8.18 | 4.65% | 2.75% | 170545 | 14215万 | 51.75 | 51.75 | 30.69 | 131 | 国泰集团 | 2023-10-23 一 | 8.02 | 7.98 | 7.96 | 8.09 | 7.90 | -0.25% | 0.99% | 61700 | 4932万 | 49.45 | 49.45 | 30.7 | 132 | 国泰集团 | 2023-10-20 五 | 8.03 | 8.03 | 7.98 | 8.13 | 7.98 | -0.62% | 0.60% | 37458 | 3012万 | 49.58 | 49.58 | 30.78 | 133 | 国泰集团 | 2023-10-19 四 | 8.12 | 8.18 | 8.03 | 8.18 | 7.97 | -1.83% | 0.92% | 56851 | 4591万 | 49.89 | 49.89 | 30.97 | 134 | 国泰集团 | 2023-10-18 三 | 8.37 | 8.35 | 8.18 | 8.38 | 8.18 | -2.04% | 0.73% | 45157 | 3720万 | 50.82 | 50.82 | 31.55 | 135 | 国泰集团 | 2023-10-17 二 | 8.40 | 8.41 | 8.35 | 8.46 | 8.31 | -0.71% | 0.53% | 33018 | 2755万 | 51.87 | 51.87 | 32.21 | 136 | 国泰集团 | 2023-10-16 一 | 8.38 | 8.37 | 8.41 | 8.46 | 8.33 | 0.48% | 0.95% | 58993 | 4960万 | 52.25 | 52.25 | 32.44 | 137 | 国泰集团 | 2023-10-13 五 | 8.36 | 8.41 | 8.37 | 8.46 | 8.34 | -0.48% | 0.80% | 49557 | 4158万 | 52 | 52 | 32.28 | 138 | 国泰集团 | 2023-10-12 四 | 8.27 | 8.28 | 8.41 | 8.45 | 8.27 | 1.57% | 0.71% | 44211 | 3704万 | 52.25 | 52.25 | 32.44 | 139 | 国泰集团 | 2023-10-11 三 | 8.40 | 8.37 | 8.28 | 8.44 | 8.22 | -1.08% | 1.14% | 70922 | 5874万 | 51.44 | 51.44 | 31.94 | 140 | 国泰集团 | 2023-10-10 二 | 8.44 | 8.28 | 8.37 | 8.49 | 8.35 | 1.09% | 1.07% | 66670 | 5609万 | 52 | 52 | 32.28 | 141 | 国泰集团 | 2023-10-09 一 | 8.36 | 8.36 | 8.28 | 8.39 | 8.28 | -0.96% | 0.64% | 39997 | 3326万 | 51.44 | 51.44 | 31.94 | 142 | 国泰集团 | 2023-09-28 四 | 8.28 | 8.23 | 8.36 | 8.38 | 8.27 | 1.58% | 0.49% | 30169 | 2516万 | 51.94 | 51.94 | 32.25 | 143 | 国泰集团 | 2023-09-27 三 | 8.14 | 8.14 | 8.23 | 8.29 | 8.08 | 1.11% | 0.81% | 50251 | 4136万 | 51.13 | 51.13 | 31.74 | 144 | 国泰集团 | 2023-09-26 二 | 8.28 | 8.30 | 8.14 | 8.29 | 8.12 | -1.93% | 0.82% | 50799 | 4151万 | 50.57 | 50.57 | 31.4 | 145 | 国泰集团 | 2023-09-25 一 | 8.37 | 8.37 | 8.30 | 8.40 | 8.27 | -0.84% | 0.43% | 26472 | 2201万 | 51.56 | 51.56 | 32.01 | 146 | 国泰集团 | 2023-09-22 五 | 8.23 | 8.22 | 8.37 | 8.38 | 8.21 | 1.82% | 0.57% | 35492 | 2949万 | 52 | 52 | 32.28 | 147 | 国泰集团 | 2023-09-21 四 | 8.26 | 8.28 | 8.22 | 8.33 | 8.21 | -0.72% | 0.60% | 37558 | 3105万 | 51.07 | 51.07 | 31.71 | 148 | 国泰集团 | 2023-09-20 三 | 8.32 | 8.35 | 8.28 | 8.37 | 8.28 | -0.84% | 0.47% | 29234 | 2434万 | 51.44 | 51.44 | 31.94 | 149 | 国泰集团 | 2023-09-19 二 | 8.46 | 8.48 | 8.35 | 8.47 | 8.34 | -1.53% | 0.68% | 42037 | 3527万 | 51.87 | 51.87 | 32.21 | 150 | 国泰集团 | 2023-09-18 一 | 8.42 | 8.45 | 8.48 | 8.50 | 8.36 | 0.36% | 0.66% | 40940 | 3463万 | 52.68 | 52.68 | 32.71 | 151 | 国泰集团 | 2023-09-15 五 | 8.47 | 8.42 | 8.45 | 8.52 | 8.42 | 0.36% | 0.56% | 34703 | 2939万 | 52.49 | 52.49 | 32.59 | 152 | 国泰集团 | 2023-09-14 四 | 8.45 | 8.45 | 8.42 | 8.47 | 8.37 | -0.36% | 0.59% | 36348 | 3060万 | 52.31 | 52.31 | 32.48 | 153 | 国泰集团 | 2023-09-13 三 | 8.50 | 8.49 | 8.45 | 8.52 | 8.36 | -0.47% | 0.63% | 38895 | 3280万 | 52.49 | 52.49 | 32.59 | 154 | 国泰集团 | 2023-09-12 二 | 8.51 | 8.51 | 8.49 | 8.55 | 8.45 | -0.24% | 0.47% | 29301 | 2490万 | 52.74 | 52.74 | 32.75 | 155 | 国泰集团 | 2023-09-11 一 | 8.49 | 8.45 | 8.51 | 8.53 | 8.40 | 0.71% | 0.57% | 35629 | 3026万 | 52.87 | 52.87 | 32.82 | 156 | 国泰集团 | 2023-09-08 五 | 8.49 | 8.44 | 8.45 | 8.49 | 8.40 | 0.12% | 0.44% | 27186 | 2295万 | 52.49 | 52.49 | 32.59 | 157 | 国泰集团 | 2023-09-07 四 | 8.58 | 8.58 | 8.44 | 8.62 | 8.44 | -1.63% | 0.65% | 40520 | 3452万 | 52.43 | 52.43 | 32.55 | 158 | 国泰集团 | 2023-09-06 三 | 8.47 | 8.50 | 8.58 | 8.58 | 8.44 | 0.94% | 0.69% | 43122 | 3673万 | 53.3 | 53.3 | 33.09 | 159 | 国泰集团 | 2023-09-05 二 | 8.54 | 8.57 | 8.50 | 8.57 | 8.46 | -0.82% | 0.84% | 52043 | 4421万 | 52.81 | 52.81 | 32.79 | 160 | 国泰集团 | 2023-09-04 一 | 8.39 | 8.39 | 8.57 | 8.57 | 8.37 | 2.15% | 1.00% | 61907 | 5255万 | 53.24 | 53.24 | 33.06 | 161 | 国泰集团 | 2023-09-01 五 | 8.34 | 8.34 | 8.39 | 8.42 | 8.27 | 0.60% | 0.90% | 55768 | 4653万 | 52.12 | 52.12 | 32.36 | 162 | 国泰集团 | 2023-08-31 四 | 8.42 | 8.44 | 8.34 | 8.44 | 8.30 | -1.18% | 0.70% | 43723 | 3652万 | 51.81 | 51.81 | 32.17 | 163 | 国泰集团 | 2023-08-30 三 | 8.41 | 8.44 | 8.44 | 8.54 | 8.41 | 0.00% | 0.85% | 52569 | 4454万 | 52.43 | 52.43 | 32.55 | 164 | 国泰集团 | 2023-08-29 二 | 8.27 | 8.28 | 8.44 | 8.45 | 8.25 | 1.93% | 0.84% | 52232 | 4374万 | 52.43 | 52.43 | 32.55 | 165 | 国泰集团 | 2023-08-28 一 | 8.57 | 8.28 | 8.28 | 8.61 | 8.24 | 0.00% | 1.17% | 72626 | 6105万 | 51.44 | 51.44 | 31.94 | 166 | 国泰集团 | 2023-08-25 五 | 8.29 | 8.30 | 8.28 | 8.44 | 8.24 | -0.24% | 0.93% | 57613 | 4795万 | 51.44 | 51.44 | 31.94 | 167 | 国泰集团 | 2023-08-23 三 | 8.46 | 8.48 | 8.34 | 8.46 | 8.32 | -1.65% | 0.68% | 42472 | 3557万 | 51.81 | 51.81 | 32.17 | 168 | 国泰集团 | 2023-08-22 二 | 8.62 | 8.56 | 8.48 | 8.62 | 8.32 | -0.93% | 1.03% | 64173 | 5410万 | 52.68 | 52.68 | 32.71 |
|
行情刷新 | 流通股东
|