| 股票名称 | 代码 605098 | 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 | 行动教育 | 2023-08-22 二 | 40.22 | 40.09 | 41.67 | 41.67 | 39.83 | 3.94% | 4.62% | 20304 | 8302万 | 18.32 | 49.2 | 29.47 | 2 | 行动教育 | 2023-08-23 三 | 41.54 | 41.67 | 40.94 | 41.54 | 39.68 | -1.75% | 3.37% | 14826 | 6037万 | 18 | 48.34 | 28.95 | 3 | 行动教育 | 2023-08-25 五 | 39.55 | 40.00 | 40.05 | 40.34 | 39.55 | 0.13% | 1.83% | 8030 | 3197万 | 17.6 | 47.29 | 28.32 | 4 | 行动教育 | 2023-08-28 一 | 41.83 | 40.05 | 39.76 | 41.84 | 39.70 | -0.72% | 2.55% | 11201 | 4546万 | 17.48 | 46.95 | 28.12 | 5 | 行动教育 | 2023-08-29 二 | 39.77 | 39.76 | 43.74 | 43.74 | 39.70 | 10.01% | 6.98% | 30701 | 13192万 | 19.23 | 51.65 | 30.93 | 6 | 行动教育 | 2023-08-30 三 | 44.61 | 43.74 | 45.78 | 46.16 | 43.50 | 4.66% | 7.04% | 30963 | 13751万 | 20.12 | 54.06 | 32.37 | 7 | 行动教育 | 2023-08-31 四 | 45.00 | 45.78 | 43.75 | 45.08 | 43.16 | -4.43% | 4.84% | 21260 | 9321万 | 19.23 | 51.66 | 30.94 | 8 | 行动教育 | 2023-09-01 五 | 43.68 | 43.75 | 42.09 | 44.10 | 41.87 | -3.79% | 4.72% | 20747 | 8832万 | 18.5 | 49.7 | 29.77 | 9 | 行动教育 | 2023-09-04 一 | 42.12 | 42.09 | 41.47 | 42.49 | 41.10 | -1.47% | 3.80% | 16689 | 6930万 | 18.23 | 48.97 | 29.33 | 10 | 行动教育 | 2023-09-05 二 | 41.63 | 41.47 | 40.94 | 41.64 | 40.66 | -1.28% | 2.59% | 11394 | 4677万 | 18 | 48.34 | 28.95 | 11 | 行动教育 | 2023-09-06 三 | 40.53 | 40.94 | 41.14 | 41.41 | 40.21 | 0.49% | 3.02% | 13279 | 5421万 | 18.08 | 48.58 | 29.09 | 12 | 行动教育 | 2023-09-07 四 | 41.17 | 41.14 | 42.72 | 44.98 | 40.94 | 3.84% | 7.20% | 31663 | 13653万 | 18.78 | 50.44 | 30.21 | 13 | 行动教育 | 2023-09-08 五 | 41.00 | 42.72 | 43.13 | 43.40 | 40.32 | 0.96% | 5.56% | 24440 | 10231万 | 18.96 | 50.93 | 30.5 | 14 | 行动教育 | 2023-09-11 一 | 42.49 | 43.13 | 42.10 | 42.63 | 41.36 | -2.39% | 2.98% | 13099 | 5495万 | 18.51 | 49.71 | 29.77 | 15 | 行动教育 | 2023-09-12 二 | 42.20 | 42.10 | 41.78 | 42.25 | 41.41 | -0.76% | 1.46% | 6399 | 2676万 | 18.36 | 49.33 | 29.55 | 16 | 行动教育 | 2023-09-13 三 | 41.70 | 41.78 | 41.63 | 41.89 | 41.10 | -0.36% | 1.64% | 7201 | 2986万 | 18.3 | 49.16 | 29.44 | 17 | 行动教育 | 2023-09-14 四 | 41.42 | 41.63 | 41.53 | 42.00 | 41.00 | -0.24% | 1.50% | 6586 | 2733万 | 18.25 | 49.04 | 29.37 | 18 | 行动教育 | 2023-09-15 五 | 41.50 | 41.53 | 41.06 | 42.18 | 41.06 | -1.13% | 1.24% | 5452 | 2270万 | 18.05 | 48.48 | 29.04 | 19 | 行动教育 | 2023-09-18 一 | 40.60 | 41.06 | 41.08 | 41.41 | 40.52 | 0.05% | 1.16% | 5089 | 2087万 | 18.06 | 48.51 | 29.05 | 20 | 行动教育 | 2023-09-19 二 | 41.20 | 41.08 | 40.17 | 41.20 | 39.80 | -2.22% | 1.98% | 8701 | 3497万 | 17.66 | 47.43 | 28.41 | 21 | 行动教育 | 2023-09-20 三 | 40.46 | 40.17 | 40.17 | 40.55 | 39.88 | 0.00% | 1.95% | 8590 | 3451万 | 17.66 | 47.43 | 28.41 | 22 | XD行动教 | 2023-09-21 四 | 39.68 | 39.37 | 38.28 | 39.68 | 38.28 | -2.77% | 2.05% | 9001 | 3479万 | 16.83 | 45.2 | 27.07 | 23 | 行动教育 | 2023-09-22 五 | 38.60 | 38.28 | 39.90 | 40.14 | 38.45 | 4.23% | 2.50% | 10986 | 4323万 | 17.54 | 47.11 | 28.22 | 24 | 行动教育 | 2023-09-25 一 | 39.89 | 39.90 | 39.33 | 40.08 | 39.18 | -1.43% | 1.20% | 5276 | 2083万 | 17.29 | 46.44 | 27.81 | 25 | 行动教育 | 2023-09-26 二 | 39.09 | 39.33 | 39.15 | 39.51 | 39.03 | -0.46% | 0.85% | 3733 | 1465万 | 17.21 | 46.23 | 27.69 | 26 | 行动教育 | 2023-09-27 三 | 39.29 | 39.15 | 39.87 | 39.92 | 39.19 | 1.84% | 1.44% | 6320 | 2509万 | 17.53 | 47.08 | 28.2 | 27 | 行动教育 | 2023-09-28 四 | 39.55 | 39.87 | 40.42 | 40.50 | 39.55 | 1.38% | 1.86% | 8155 | 3271万 | 17.77 | 47.73 | 28.58 | 28 | 行动教育 | 2023-10-09 一 | 40.22 | 40.42 | 39.81 | 40.32 | 39.57 | -1.51% | 1.78% | 7837 | 3129万 | 17.5 | 47.01 | 28.15 | 29 | 行动教育 | 2023-10-10 二 | 39.90 | 39.81 | 40.25 | 41.10 | 39.71 | 1.11% | 1.74% | 7647 | 3090万 | 17.69 | 47.53 | 28.46 | 30 | 行动教育 | 2023-10-11 三 | 40.05 | 40.25 | 40.31 | 41.29 | 39.77 | 0.15% | 2.11% | 9296 | 3770万 | 17.72 | 47.6 | 28.51 | 31 | 行动教育 | 2023-10-12 四 | 40.33 | 40.31 | 39.99 | 41.18 | 39.60 | -0.79% | 2.23% | 9807 | 3930万 | 17.58 | 47.22 | 28.28 | 32 | 行动教育 | 2023-10-13 五 | 39.71 | 39.99 | 39.09 | 39.80 | 38.61 | -2.25% | 2.10% | 9229 | 3600万 | 17.18 | 46.16 | 27.64 | 33 | 行动教育 | 2023-10-16 一 | 38.98 | 39.09 | 38.32 | 39.44 | 37.80 | -1.97% | 2.51% | 11051 | 4228万 | 16.84 | 45.25 | 27.1 | 34 | 行动教育 | 2023-10-17 二 | 38.55 | 38.32 | 38.24 | 39.13 | 37.85 | -0.21% | 1.82% | 7992 | 3063万 | 16.81 | 45.15 | 27.04 | 35 | 行动教育 | 2023-10-18 三 | 38.12 | 38.24 | 37.12 | 38.50 | 37.00 | -2.93% | 2.46% | 10816 | 4047万 | 16.32 | 43.83 | 26.25 | 36 | 行动教育 | 2023-10-19 四 | 36.57 | 37.12 | 36.97 | 37.40 | 36.57 | -0.40% | 1.98% | 8715 | 3224万 | 16.25 | 43.65 | 26.14 | 37 | 行动教育 | 2023-10-20 五 | 36.80 | 36.97 | 36.24 | 37.18 | 36.00 | -1.97% | 2.09% | 9198 | 3354万 | 15.93 | 42.79 | 25.63 | 38 | 行动教育 | 2023-10-23 一 | 36.29 | 36.24 | 35.14 | 36.43 | 35.00 | -3.04% | 2.79% | 12252 | 4355万 | 15.45 | 41.49 | 24.85 | 39 | 行动教育 | 2023-10-24 二 | 35.34 | 35.14 | 36.23 | 36.85 | 35.06 | 3.10% | 2.16% | 9477 | 3430万 | 15.93 | 42.78 | 25.62 | 40 | 行动教育 | 2023-10-25 三 | 36.51 | 36.23 | 37.27 | 37.48 | 36.33 | 2.87% | 2.12% | 9313 | 3441万 | 16.38 | 44.01 | 24.81 | 41 | 行动教育 | 2023-10-26 四 | 36.88 | 37.27 | 38.05 | 38.64 | 36.81 | 2.09% | 3.27% | 14356 | 5461万 | 16.73 | 44.93 | 25.32 | 42 | 行动教育 | 2023-10-27 五 | 38.47 | 38.05 | 38.56 | 38.80 | 37.63 | 1.34% | 2.36% | 10375 | 3982万 | 16.95 | 45.53 | 25.66 | 43 | 行动教育 | 2023-10-30 一 | 38.57 | 38.56 | 38.53 | 39.10 | 38.00 | -0.08% | 2.49% | 10953 | 4217万 | 16.94 | 45.5 | 25.64 | 44 | 行动教育 | 2023-10-31 二 | 38.43 | 38.53 | 37.70 | 38.62 | 37.50 | -2.15% | 1.94% | 8535 | 3221万 | 16.57 | 44.52 | 25.09 | 45 | 行动教育 | 2023-11-01 三 | 37.66 | 37.70 | 37.65 | 38.03 | 37.32 | -0.13% | 1.65% | 7257 | 2731万 | 16.55 | 44.46 | 25.06 | 46 | 行动教育 | 2023-11-02 四 | 37.47 | 37.65 | 37.51 | 37.90 | 37.16 | -0.37% | 1.09% | 4799 | 1806万 | 16.49 | 44.29 | 24.97 | 47 | 行动教育 | 2023-11-03 五 | 37.04 | 37.51 | 37.83 | 38.17 | 37.02 | 0.85% | 0.85% | 3740 | 1414万 | 16.63 | 44.67 | 25.18 | 48 | 行动教育 | 2023-11-06 一 | 38.15 | 37.83 | 38.90 | 39.30 | 38.02 | 2.83% | 1.46% | 6425 | 2488万 | 17.1 | 45.93 | 25.89 | 49 | 行动教育 | 2023-11-07 二 | 39.00 | 38.90 | 39.13 | 39.70 | 38.78 | 0.59% | 1.62% | 7112 | 2793万 | 17.2 | 46.2 | 26.04 | 50 | 行动教育 | 2023-11-08 三 | 39.13 | 39.13 | 38.54 | 39.48 | 38.10 | -1.51% | 2.33% | 10263 | 3981万 | 16.94 | 45.51 | 25.65 | 51 | 行动教育 | 2023-11-09 四 | 38.71 | 38.54 | 38.51 | 38.90 | 37.79 | -0.08% | 1.42% | 6232 | 2393万 | 16.93 | 45.47 | 25.63 | 52 | 行动教育 | 2023-11-10 五 | 38.41 | 38.51 | 37.55 | 38.41 | 37.45 | -2.49% | 2.30% | 10091 | 3811万 | 16.51 | 44.34 | 24.99 | 53 | 行动教育 | 2023-11-13 一 | 37.50 | 37.55 | 37.47 | 38.32 | 36.91 | -0.21% | 2.48% | 10899 | 4076万 | 16.47 | 44.24 | 24.94 | 54 | 行动教育 | 2023-11-14 二 | 37.45 | 37.47 | 38.38 | 38.85 | 37.18 | 2.43% | 2.58% | 11334 | 4330万 | 16.87 | 45.32 | 25.54 | 55 | 行动教育 | 2023-11-15 三 | 38.48 | 38.38 | 37.90 | 38.91 | 37.77 | -1.25% | 1.96% | 8637 | 3298万 | 16.66 | 44.75 | 25.22 | 56 | 行动教育 | 2023-11-16 四 | 37.84 | 37.90 | 38.20 | 40.31 | 37.68 | 0.79% | 3.45% | 15145 | 5888万 | 16.79 | 45.11 | 25.42 | 57 | 行动教育 | 2023-11-17 五 | 37.99 | 38.20 | 38.29 | 38.49 | 37.52 | 0.24% | 1.70% | 7462 | 2831万 | 16.83 | 45.21 | 25.48 | 58 | 行动教育 | 2023-11-20 一 | 38.67 | 38.29 | 39.20 | 39.86 | 38.15 | 2.38% | 3.26% | 14323 | 5583万 | 17.23 | 46.29 | 26.09 | 59 | 行动教育 | 2023-11-21 二 | 39.31 | 39.20 | 38.70 | 39.54 | 38.60 | -1.28% | 2.26% | 9921 | 3863万 | 17.01 | 45.7 | 25.76 | 60 | 行动教育 | 2023-11-22 三 | 38.56 | 38.70 | 38.48 | 38.94 | 38.31 | -0.57% | 1.64% | 7193 | 2780万 | 16.91 | 45.44 | 25.61 | 61 | 行动教育 | 2023-11-23 四 | 38.29 | 38.48 | 38.21 | 38.79 | 37.88 | -0.70% | 1.88% | 8262 | 3160万 | 16.8 | 45.12 | 25.43 | 62 | 行动教育 | 2023-11-24 五 | 38.21 | 38.21 | 37.81 | 38.22 | 37.60 | -1.05% | 1.21% | 5338 | 2022万 | 16.62 | 44.65 | 25.17 | 63 | 行动教育 | 2023-11-27 一 | 37.80 | 37.81 | 37.95 | 38.79 | 37.64 | 0.37% | 1.79% | 7865 | 2984万 | 16.68 | 44.81 | 25.26 | 64 | 行动教育 | 2023-11-28 二 | 38.07 | 37.95 | 38.14 | 38.30 | 37.50 | 0.50% | 1.62% | 7137 | 2706万 | 16.76 | 45.04 | 25.38 | 65 | 行动教育 | 2023-11-29 三 | 38.16 | 38.14 | 38.20 | 38.64 | 37.88 | 0.16% | 1.89% | 8319 | 3184万 | 16.79 | 45.11 | 25.42 | 66 | 行动教育 | 2023-11-30 四 | 38.30 | 38.20 | 37.95 | 38.30 | 37.52 | -0.65% | 1.81% | 7945 | 3003万 | 16.68 | 44.81 | 25.26 | 67 | 行动教育 | 2023-12-01 五 | 37.95 | 37.95 | 40.65 | 41.11 | 37.87 | 7.11% | 7.12% | 31297 | 12425万 | 17.87 | 48 | 27.06 | 68 | 行动教育 | 2023-12-04 一 | 40.65 | 40.65 | 40.70 | 41.20 | 39.66 | 0.12% | 5.71% | 25082 | 10148万 | 17.89 | 48.06 | 27.09 | 69 | 行动教育 | 2023-12-05 二 | 40.80 | 40.70 | 41.89 | 42.58 | 40.00 | 2.92% | 8.11% | 35659 | 14964万 | 18.41 | 49.46 | 27.88 | 70 | 行动教育 | 2023-12-06 三 | 41.39 | 41.89 | 41.20 | 41.80 | 40.16 | -1.65% | 4.27% | 18786 | 7653万 | 18.11 | 48.65 | 27.42 | 71 | 行动教育 | 2023-12-07 四 | 41.09 | 41.20 | 40.95 | 41.37 | 40.27 | -0.61% | 4.35% | 19140 | 7798万 | 18 | 48.35 | 27.25 | 72 | 行动教育 | 2023-12-08 五 | 40.65 | 40.95 | 39.60 | 40.66 | 39.50 | -3.30% | 3.84% | 16864 | 6716万 | 17.41 | 46.76 | 26.36 | 73 | 行动教育 | 2023-12-11 一 | 38.99 | 39.60 | 39.87 | 39.88 | 38.80 | 0.68% | 1.90% | 8365 | 3305万 | 17.53 | 47.08 | 26.54 | 74 | 行动教育 | 2023-12-12 二 | 39.67 | 39.87 | 40.49 | 41.27 | 39.67 | 1.56% | 2.58% | 11355 | 4595万 | 17.8 | 47.81 | 26.95 | 75 | 行动教育 | 2023-12-13 三 | 40.88 | 40.49 | 39.60 | 40.88 | 39.44 | -2.20% | 2.53% | 11131 | 4432万 | 17.41 | 46.76 | 26.36 | 76 | 行动教育 | 2023-12-14 四 | 39.79 | 39.60 | 40.04 | 40.15 | 39.26 | 1.11% | 2.98% | 13095 | 5210万 | 17.6 | 47.28 | 26.65 | 77 | 行动教育 | 2023-12-15 五 | 40.15 | 40.04 | 39.39 | 40.24 | 39.22 | -1.62% | 1.69% | 7443 | 2939万 | 17.31 | 46.51 | 26.22 | 78 | 行动教育 | 2023-12-18 一 | 39.35 | 39.39 | 38.91 | 39.41 | 38.88 | -1.22% | 1.86% | 8185 | 3195万 | 17.1 | 45.94 | 25.9 | 79 | 行动教育 | 2023-12-19 二 | 39.10 | 38.91 | 39.35 | 39.88 | 38.70 | 1.13% | 2.34% | 10302 | 4041万 | 17.3 | 46.46 | 26.19 | 80 | 行动教育 | 2023-12-20 三 | 39.88 | 39.35 | 38.89 | 39.88 | 38.89 | -1.17% | 1.68% | 7371 | 2886万 | 17.09 | 45.92 | 25.88 | 81 | 行动教育 | 2023-12-21 四 | 38.50 | 38.89 | 38.71 | 39.17 | 38.08 | -0.46% | 2.01% | 8857 | 3415万 | 17.02 | 45.71 | 25.76 | 82 | 行动教育 | 2023-12-22 五 | 38.69 | 38.71 | 38.20 | 38.89 | 38.01 | -1.32% | 1.95% | 8593 | 3297万 | 16.79 | 45.11 | 25.42 | 83 | 行动教育 | 2023-12-25 一 | 38.09 | 38.20 | 37.34 | 38.20 | 37.20 | -2.25% | 2.55% | 11223 | 4220万 | 16.41 | 44.09 | 24.85 | 84 | 行动教育 | 2023-12-26 二 | 37.49 | 37.34 | 37.52 | 37.78 | 37.20 | 0.48% | 1.67% | 7347 | 2755万 | 16.49 | 44.3 | 24.97 | 85 | 行动教育 | 2023-12-27 三 | 37.70 | 37.52 | 37.77 | 37.96 | 37.39 | 0.67% | 1.28% | 5637 | 2125万 | 16.6 | 44.6 | 25.14 | 86 | 行动教育 | 2023-12-28 四 | 37.79 | 37.77 | 38.35 | 39.05 | 37.35 | 1.54% | 2.05% | 8999 | 3445万 | 16.86 | 45.28 | 25.52 | 87 | 行动教育 | 2023-12-29 五 | 38.38 | 38.35 | 38.55 | 38.97 | 38.03 | 0.52% | 1.53% | 6743 | 2594万 | 16.94 | 45.52 | 25.66 | 88 | 行动教育 | 2024-01-02 二 | 38.54 | 38.55 | 39.01 | 39.57 | 38.50 | 1.19% | 2.25% | 9894 | 3860万 | 17.15 | 46.06 | 25.96 | 89 | 行动教育 | 2024-01-03 三 | 38.82 | 39.01 | 38.75 | 39.79 | 38.62 | -0.67% | 2.29% | 10067 | 3940万 | 17.03 | 45.76 | 25.79 | 90 | 行动教育 | 2024-01-04 四 | 38.74 | 38.75 | 39.42 | 39.79 | 38.37 | 1.73% | 2.35% | 10341 | 4060万 | 17.33 | 46.55 | 26.24 | 91 | 行动教育 | 2024-01-05 五 | 39.69 | 39.42 | 38.50 | 39.69 | 38.30 | -2.33% | 1.64% | 7222 | 2816万 | 16.92 | 45.46 | 25.62 | 92 | 行动教育 | 2024-01-08 一 | 38.75 | 38.50 | 38.90 | 39.25 | 38.36 | 1.04% | 1.94% | 8539 | 3329万 | 17.1 | 45.93 | 25.89 | 93 | 行动教育 | 2024-01-09 二 | 38.44 | 38.90 | 39.27 | 39.27 | 38.44 | 0.95% | 1.18% | 5171 | 2019万 | 17.26 | 46.37 | 26.14 | 94 | 行动教育 | 2024-01-10 三 | 39.30 | 39.27 | 39.08 | 39.43 | 38.67 | -0.48% | 1.26% | 5538 | 2163万 | 17.18 | 46.15 | 26.01 | 95 | 行动教育 | 2024-01-11 四 | 39.20 | 39.08 | 39.57 | 39.60 | 38.70 | 1.25% | 1.55% | 6826 | 2682万 | 17.39 | 46.72 | 26.34 | 96 | 行动教育 | 2024-01-12 五 | 39.63 | 39.57 | 39.11 | 40.00 | 38.82 | -1.16% | 1.39% | 6118 | 2418万 | 17.19 | 46.18 | 26.03 | 97 | 行动教育 | 2024-01-15 一 | 39.39 | 39.11 | 39.12 | 39.55 | 38.93 | 0.03% | 0.95% | 4192 | 1643万 | 17.2 | 46.19 | 26.04 | 98 | 行动教育 | 2024-01-16 二 | 39.12 | 39.12 | 39.21 | 39.38 | 38.53 | 0.23% | 1.55% | 6832 | 2656万 | 17.24 | 46.3 | 26.1 | 99 | 行动教育 | 2024-01-17 三 | 38.91 | 39.21 | 39.03 | 39.90 | 38.91 | -0.46% | 2.26% | 9916 | 3905万 | 17.16 | 46.09 | 25.98 | 100 | 行动教育 | 2024-01-18 四 | 39.10 | 39.03 | 39.03 | 40.75 | 38.38 | 0.00% | 3.98% | 17510 | 6860万 | 17.16 | 46.09 | 25.98 | 101 | 行动教育 | 2024-01-19 五 | 38.82 | 39.03 | 39.87 | 40.00 | 38.62 | 2.15% | 2.96% | 13014 | 5147万 | 17.53 | 47.08 | 26.54 | 102 | 行动教育 | 2024-01-22 一 | 40.30 | 39.87 | 37.56 | 40.53 | 37.31 | -5.79% | 3.47% | 15231 | 5926万 | 16.51 | 44.35 | 25 | 103 | 行动教育 | 2024-01-23 二 | 37.11 | 37.56 | 37.81 | 38.42 | 36.60 | 0.67% | 2.62% | 11528 | 4330万 | 16.62 | 44.65 | 25.17 | 104 | 行动教育 | 2024-01-24 三 | 37.93 | 37.81 | 38.07 | 38.74 | 37.37 | 0.69% | 2.15% | 9433 | 3590万 | 16.73 | 44.95 | 25.34 | 105 | 行动教育 | 2024-01-25 四 | 38.53 | 38.07 | 39.70 | 40.22 | 37.80 | 4.28% | 3.26% | 14327 | 5634万 | 17.45 | 46.88 | 26.42 | 106 | 行动教育 | 2024-01-26 五 | 39.70 | 39.70 | 39.66 | 40.50 | 39.31 | -0.10% | 1.75% | 7713 | 3076万 | 17.43 | 46.83 | 26.4 | 107 | 行动教育 | 2024-01-29 一 | 39.96 | 39.66 | 39.28 | 39.97 | 38.91 | -0.96% | 2.28% | 10024 | 3943万 | 17.27 | 46.38 | 26.14 | 108 | 行动教育 | 2024-01-30 二 | 39.01 | 39.28 | 38.23 | 39.50 | 38.01 | -2.67% | 1.70% | 7491 | 2905万 | 16.8 | 45.14 | 25.44 | 109 | 行动教育 | 2024-01-31 三 | 38.34 | 38.23 | 40.74 | 41.99 | 37.90 | 6.57% | 4.70% | 20663 | 8240万 | 17.91 | 48.11 | 27.12 | 110 | 行动教育 | 2024-02-01 四 | 40.69 | 40.74 | 38.99 | 40.69 | 38.00 | -4.30% | 3.76% | 16534 | 6456万 | 17.14 | 46.04 | 25.95 | 111 | 行动教育 | 2024-02-02 五 | 38.90 | 38.99 | 38.71 | 39.15 | 36.50 | -0.72% | 3.26% | 14323 | 5492万 | 17.02 | 45.71 | 25.76 | 112 | 行动教育 | 2024-02-05 一 | 38.00 | 38.71 | 35.75 | 38.00 | 35.30 | -7.65% | 4.11% | 18083 | 6573万 | 15.71 | 42.21 | 23.79 | 113 | 行动教育 | 2024-02-06 二 | 34.99 | 35.75 | 37.97 | 38.20 | 33.02 | 6.21% | 4.07% | 17895 | 6425万 | 16.69 | 44.83 | 25.27 | 114 | 行动教育 | 2024-02-07 三 | 37.80 | 37.97 | 38.60 | 39.07 | 36.51 | 1.66% | 3.87% | 16998 | 6518万 | 16.97 | 45.58 | 25.69 | 115 | 行动教育 | 2024-02-08 四 | 38.59 | 38.60 | 40.12 | 40.32 | 38.20 | 3.94% | 2.85% | 12518 | 4928万 | 17.64 | 47.37 | 26.7 | 116 | 行动教育 | 2024-02-19 一 | 40.35 | 40.12 | 41.92 | 42.49 | 40.35 | 4.49% | 3.28% | 14438 | 6042万 | 18.43 | 49.5 | 27.9 | 117 | 行动教育 | 2024-02-20 二 | 41.20 | 41.92 | 42.22 | 42.96 | 40.25 | 0.72% | 2.57% | 11308 | 4752万 | 18.56 | 49.85 | 28.1 | 118 | 行动教育 | 2024-02-21 三 | 41.90 | 42.22 | 42.11 | 43.27 | 41.65 | -0.26% | 2.68% | 11771 | 4999万 | 18.51 | 49.72 | 28.03 | 119 | 行动教育 | 2024-02-22 四 | 41.50 | 42.11 | 42.48 | 43.21 | 41.50 | 0.88% | 2.61% | 11494 | 4886万 | 18.67 | 50.16 | 28.27 | 120 | 行动教育 | 2024-02-23 五 | 42.47 | 42.48 | 41.76 | 42.48 | 41.29 | -1.69% | 2.70% | 11858 | 4951万 | 18.36 | 49.31 | 27.79 | 121 | 行动教育 | 2024-02-26 一 | 41.70 | 41.76 | 42.44 | 43.25 | 41.31 | 1.63% | 2.87% | 12610 | 5342万 | 18.65 | 50.11 | 28.25 | 122 | 行动教育 | 2024-02-27 二 | 42.01 | 42.44 | 42.16 | 42.83 | 41.58 | -0.66% | 2.32% | 10196 | 4288万 | 18.53 | 49.78 | 28.06 | 123 | 行动教育 | 2024-02-28 三 | 42.16 | 42.16 | 40.50 | 43.80 | 40.45 | -3.94% | 3.75% | 16504 | 7010万 | 17.8 | 47.82 | 26.96 | 124 | 行动教育 | 2024-02-29 四 | 40.41 | 40.50 | 41.00 | 41.41 | 40.00 | 1.23% | 5.14% | 22605 | 9184万 | 18.02 | 48.41 | 27.29 | 125 | 行动教育 | 2024-03-01 五 | 41.39 | 41.00 | 41.73 | 41.90 | 40.35 | 1.78% | 2.85% | 12519 | 5147万 | 18.34 | 49.27 | 27.77 | 126 | 行动教育 | 2024-03-04 一 | 41.79 | 41.73 | 41.20 | 42.17 | 40.43 | -1.27% | 3.01% | 13230 | 5422万 | 18.11 | 48.65 | 27.42 | 127 | 行动教育 | 2024-03-05 二 | 40.79 | 41.20 | 42.39 | 42.87 | 40.79 | 2.89% | 3.80% | 16704 | 7022万 | 18.63 | 50.05 | 28.21 | 128 | 行动教育 | 2024-03-06 三 | 42.68 | 42.39 | 43.91 | 45.39 | 42.40 | 3.59% | 5.60% | 24600 | 10868万 | 19.3 | 51.85 | 29.23 | 129 | 行动教育 | 2024-03-07 四 | 43.85 | 43.91 | 44.26 | 44.74 | 43.26 | 0.80% | 3.34% | 14673 | 6453万 | 19.45 | 52.26 | 29.46 | 130 | 行动教育 | 2024-03-08 五 | 44.00 | 44.26 | 43.65 | 44.25 | 42.71 | -1.38% | 2.96% | 12991 | 5651万 | 19.19 | 51.54 | 29.05 | 131 | 行动教育 | 2024-03-14 四 | 43.35 | 43.37 | 43.30 | 43.66 | 42.85 | -0.16% | 1.65% | 7266 | 3141万 | 19.03 | 51.13 | 28.82 | 132 | 行动教育 | 2024-03-15 五 | 43.17 | 43.30 | 44.69 | 44.70 | 43.05 | 3.21% | 3.06% | 13443 | 5931万 | 19.64 | 52.77 | 29.74 | 133 | 行动教育 | 2024-03-18 一 | 44.85 | 44.69 | 47.00 | 47.98 | 44.71 | 5.17% | 4.72% | 20749 | 9561万 | 20.66 | 55.5 | 31.28 | 134 | 行动教育 | 2024-03-19 二 | 46.65 | 47.00 | 45.90 | 46.66 | 45.20 | -2.34% | 3.55% | 15611 | 7150万 | 20.18 | 54.2 | 30.55 | 135 | 行动教育 | 2024-03-20 三 | 45.63 | 45.90 | 45.82 | 46.90 | 45.53 | -0.17% | 3.29% | 14475 | 6687万 | 20.14 | 54.1 | 30.5 | 136 | 行动教育 | 2024-03-21 四 | 45.79 | 45.82 | 44.06 | 46.02 | 43.80 | -3.84% | 4.68% | 20570 | 9190万 | 19.37 | 52.03 | 29.32 | 137 | 行动教育 | 2024-03-22 五 | 44.07 | 44.06 | 43.46 | 44.45 | 43.11 | -1.36% | 2.45% | 10753 | 4694万 | 19.1 | 51.32 | 28.93 | 138 | 行动教育 | 2024-03-25 一 | 42.91 | 43.46 | 43.01 | 44.10 | 42.90 | -1.04% | 3.76% | 16506 | 7176万 | 18.91 | 50.79 | 28.63 | 139 | 行动教育 | 2024-03-26 二 | 43.01 | 43.01 | 42.43 | 43.34 | 41.70 | -1.35% | 2.52% | 11091 | 4684万 | 18.65 | 50.1 | 28.24 | 140 | 行动教育 | 2024-03-27 三 | 42.43 | 42.43 | 42.01 | 42.73 | 41.89 | -0.99% | 1.42% | 6236 | 2635万 | 18.47 | 49.6 | 27.96 | 141 | 行动教育 | 2024-03-28 四 | 41.61 | 42.01 | 42.02 | 42.98 | 41.61 | 0.02% | 1.71% | 7507 | 3189万 | 18.47 | 49.62 | 27.97 | 142 | 行动教育 | 2024-03-29 五 | 42.02 | 42.02 | 43.49 | 44.25 | 42.00 | 3.50% | 2.27% | 9988 | 4327万 | 19.12 | 51.35 | 28.95 | 143 | 行动教育 | 2024-04-01 一 | 43.62 | 43.49 | 45.11 | 45.75 | 43.50 | 3.72% | 3.15% | 13848 | 6190万 | 19.83 | 53.27 | 30.02 | 144 | 行动教育 | 2024-04-02 二 | 45.11 | 45.11 | 46.02 | 46.30 | 45.11 | 2.02% | 2.49% | 10962 | 5034万 | 20.23 | 54.34 | 30.63 | 145 | 行动教育 | 2024-04-03 三 | 46.29 | 46.02 | 45.70 | 46.29 | 44.85 | -0.70% | 1.73% | 7606 | 3460万 | 20.09 | 53.96 | 30.42 | 146 | 行动教育 | 2024-04-08 一 | 45.70 | 45.70 | 45.86 | 45.97 | 45.40 | 0.35% | 1.34% | 5869 | 2688万 | 20.16 | 54.15 | 30.52 | 147 | 行动教育 | 2024-04-09 二 | 45.97 | 45.86 | 44.83 | 45.97 | 44.29 | -2.25% | 1.45% | 6374 | 2850万 | 19.71 | 52.93 | 29.84 | 148 | 行动教育 | 2024-04-10 三 | 44.82 | 44.83 | 44.10 | 44.82 | 43.70 | -1.63% | 1.25% | 5487 | 2421万 | 19.38 | 52.07 | 29.35 | 149 | 行动教育 | 2024-04-11 四 | 44.27 | 44.10 | 45.25 | 45.45 | 43.65 | 2.61% | 1.19% | 5237 | 2349万 | 19.89 | 53.43 | 30.12 | 150 | 行动教育 | 2024-04-12 五 | 45.02 | 45.25 | 45.69 | 45.96 | 45.00 | 0.97% | 1.21% | 5314 | 2417万 | 20.08 | 53.95 | 30.41 | 151 | 行动教育 | 2024-04-15 一 | 45.15 | 45.69 | 45.66 | 46.70 | 44.80 | -0.07% | 2.34% | 10282 | 4696万 | 20.07 | 53.91 | 30.39 | 152 | 行动教育 | 2024-04-16 二 | 44.31 | 45.66 | 46.55 | 50.00 | 43.51 | 1.95% | 6.11% | 26856 | 12501万 | 20.46 | 54.97 | 25.05 | 153 | 行动教育 | 2024-04-17 三 | 46.35 | 46.55 | 49.20 | 50.50 | 45.88 | 5.69% | 5.89% | 25891 | 12570万 | 21.63 | 58.09 | 26.47 | 154 | 行动教育 | 2024-04-18 四 | 48.66 | 49.20 | 48.65 | 49.36 | 47.80 | -1.12% | 3.58% | 15728 | 7622万 | 21.38 | 57.45 | 26.18 | 155 | 行动教育 | 2024-04-19 五 | 48.54 | 48.65 | 49.01 | 49.60 | 47.91 | 0.74% | 2.62% | 11507 | 5627万 | 21.54 | 57.87 | 26.37 | 156 | 行动教育 | 2024-04-22 一 | 48.88 | 49.01 | 53.80 | 53.91 | 48.02 | 9.77% | 1.81% | 21394 | 11006万 | 63.53 | 63.53 | 28.95 | 157 | 行动教育 | 2024-04-23 二 | 52.72 | 53.80 | 54.80 | 55.77 | 52.01 | 1.86% | 2.21% | 26112 | 14023万 | 64.71 | 64.71 | 29.49 | 158 | 行动教育 | 2024-04-24 三 | 53.13 | 54.80 | 52.52 | 53.37 | 50.80 | -4.16% | 1.63% | 19279 | 10066万 | 62.01 | 62.01 | 28.26 | 159 | 行动教育 | 2024-04-25 四 | 51.45 | 52.52 | 55.38 | 55.38 | 51.30 | 5.45% | 2.15% | 25403 | 13641万 | 65.39 | 65.39 | 28.99 | 160 | 行动教育 | 2024-04-26 五 | 54.55 | 55.38 | 53.80 | 56.00 | 53.46 | -2.85% | 1.23% | 14532 | 7899万 | 63.53 | 63.53 | 28.16 | 161 | 行动教育 | 2024-04-29 一 | 54.01 | 53.80 | 53.79 | 54.65 | 52.60 | -0.02% | 0.86% | 10200 | 5482万 | 63.51 | 63.51 | 28.15 | 162 | 行动教育 | 2024-04-30 二 | 52.15 | 53.79 | 52.61 | 53.99 | 52.15 | -2.19% | 0.91% | 10718 | 5689万 | 62.12 | 62.12 | 27.54 |
|
行情刷新 | 流通股东
|