| 股票名称 | 代码 605128 | 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 | 上海沿浦 | 2023-08-22 二 | 41.16 | 41.53 | 41.11 | 42.40 | 40.45 | -1.01% | 1.49% | 6230 | 2556万 | 17.15 | 32.89 | 72.71 | 2 | 上海沿浦 | 2023-08-23 三 | 40.98 | 41.11 | 39.54 | 40.99 | 39.50 | -3.82% | 1.77% | 7401 | 2967万 | 16.49 | 31.63 | 69.94 | 3 | 上海沿浦 | 2023-08-25 五 | 40.41 | 40.43 | 39.64 | 41.14 | 39.30 | -1.95% | 1.46% | 6106 | 2424万 | 16.53 | 31.71 | 70.11 | 4 | 上海沿浦 | 2023-08-28 一 | 41.68 | 39.64 | 38.90 | 41.69 | 38.61 | -1.87% | 2.20% | 9165 | 3635万 | 16.23 | 31.12 | 68.8 | 5 | 上海沿浦 | 2023-08-29 二 | 38.77 | 38.90 | 41.51 | 41.70 | 38.00 | 6.71% | 2.79% | 11652 | 4749万 | 17.31 | 33.21 | 73.42 | 6 | 上海沿浦 | 2023-08-30 三 | 41.51 | 41.51 | 42.63 | 42.81 | 41.51 | 2.70% | 1.96% | 8179 | 3458万 | 17.78 | 34.1 | 75.4 | 7 | 上海沿浦 | 2023-08-31 四 | 42.62 | 42.63 | 41.90 | 42.73 | 41.90 | -1.71% | 1.04% | 4338 | 1830万 | 17.48 | 33.52 | 66.62 | 8 | 上海沿浦 | 2023-09-01 五 | 41.90 | 41.90 | 41.00 | 42.49 | 40.70 | -2.15% | 1.50% | 6245 | 2571万 | 17.1 | 32.8 | 65.19 | 9 | 上海沿浦 | 2023-09-04 一 | 41.41 | 41.00 | 40.40 | 41.60 | 40.25 | -1.46% | 2.05% | 8547 | 3463万 | 16.85 | 32.32 | 64.24 | 10 | 上海沿浦 | 2023-09-05 二 | 40.11 | 40.40 | 42.35 | 43.25 | 39.99 | 4.83% | 4.22% | 17610 | 7420万 | 17.66 | 33.88 | 67.34 | 11 | 上海沿浦 | 2023-09-06 三 | 42.50 | 42.35 | 44.62 | 44.80 | 41.71 | 5.36% | 5.85% | 24403 | 10733万 | 18.61 | 35.7 | 70.95 | 12 | 上海沿浦 | 2023-09-07 四 | 44.60 | 44.62 | 43.81 | 44.60 | 43.50 | -1.82% | 3.12% | 13011 | 5710万 | 18.27 | 35.05 | 69.66 | 13 | 上海沿浦 | 2023-09-08 五 | 44.00 | 43.81 | 45.47 | 45.63 | 43.10 | 3.79% | 3.62% | 15081 | 6777万 | 18.97 | 36.38 | 72.3 | 14 | 上海沿浦 | 2023-09-11 一 | 45.47 | 45.47 | 45.11 | 45.78 | 44.75 | -0.79% | 2.67% | 11147 | 5043万 | 18.82 | 36.09 | 71.73 | 15 | 上海沿浦 | 2023-09-12 二 | 45.11 | 45.11 | 46.42 | 48.38 | 45.11 | 2.90% | 5.27% | 21971 | 10259万 | 19.36 | 37.14 | 73.81 | 16 | 上海沿浦 | 2023-09-13 三 | 46.12 | 46.42 | 46.40 | 46.40 | 45.30 | -0.04% | 3.50% | 14582 | 6661万 | 19.35 | 37.12 | 73.78 | 17 | 上海沿浦 | 2023-09-14 四 | 46.00 | 46.40 | 45.13 | 46.58 | 44.88 | -2.74% | 3.04% | 12681 | 5774万 | 18.82 | 36.1 | 71.76 | 18 | 上海沿浦 | 2023-09-15 五 | 45.68 | 45.13 | 46.85 | 47.44 | 45.01 | 3.81% | 1.97% | 15799 | 7330万 | 37.48 | 37.48 | 74.49 | 19 | 上海沿浦 | 2023-09-18 一 | 46.99 | 46.85 | 50.60 | 51.54 | 46.82 | 8.00% | 5.21% | 41703 | 20798万 | 40.48 | 40.48 | 80.45 | 20 | 上海沿浦 | 2023-09-19 二 | 49.83 | 50.60 | 51.12 | 52.00 | 49.00 | 1.03% | 4.65% | 37192 | 18809万 | 40.9 | 40.9 | 81.28 | 21 | 上海沿浦 | 2023-09-20 三 | 50.71 | 51.12 | 49.76 | 51.90 | 49.69 | -2.66% | 2.35% | 18811 | 9521万 | 39.81 | 39.81 | 79.12 | 22 | 上海沿浦 | 2023-09-21 四 | 50.00 | 49.76 | 48.91 | 50.36 | 48.58 | -1.71% | 2.10% | 16764 | 8208万 | 39.13 | 39.13 | 77.77 | 23 | 上海沿浦 | 2023-09-22 五 | 51.41 | 48.91 | 49.11 | 51.50 | 47.62 | 0.41% | 2.69% | 21498 | 10576万 | 39.29 | 39.29 | 78.09 | 24 | 上海沿浦 | 2023-09-25 一 | 48.94 | 49.11 | 49.18 | 50.59 | 48.38 | 0.14% | 2.32% | 18521 | 9121万 | 39.34 | 39.34 | 78.2 | 25 | 上海沿浦 | 2023-09-26 二 | 48.39 | 49.18 | 48.29 | 49.00 | 47.47 | -1.81% | 1.67% | 13386 | 6468万 | 38.63 | 38.63 | 76.78 | 26 | 上海沿浦 | 2023-09-27 三 | 48.33 | 48.29 | 47.34 | 48.48 | 47.01 | -1.97% | 1.46% | 11679 | 5544万 | 37.87 | 37.87 | 75.27 | 27 | 上海沿浦 | 2023-09-28 四 | 47.79 | 47.34 | 48.35 | 49.00 | 47.04 | 2.13% | 1.67% | 13350 | 6454万 | 38.68 | 38.68 | 76.88 | 28 | 上海沿浦 | 2023-10-09 一 | 50.83 | 48.35 | 53.19 | 53.19 | 50.80 | 10.01% | 4.23% | 33855 | 17914万 | 42.55 | 42.55 | 84.57 | 29 | 上海沿浦 | 2023-10-10 二 | 53.97 | 53.19 | 58.51 | 58.51 | 53.40 | 10.00% | 8.84% | 70734 | 40478万 | 46.81 | 46.81 | 93.03 | 30 | 上海沿浦 | 2023-10-11 三 | 58.05 | 58.51 | 54.85 | 58.14 | 54.50 | -6.26% | 6.25% | 50017 | 27731万 | 43.88 | 43.88 | 87.21 | 31 | 上海沿浦 | 2023-10-12 四 | 53.99 | 54.85 | 56.40 | 56.55 | 53.99 | 2.83% | 3.95% | 31570 | 17594万 | 45.12 | 45.12 | 89.68 | 32 | 上海沿浦 | 2023-10-13 五 | 55.88 | 56.40 | 57.20 | 59.47 | 55.30 | 1.42% | 5.67% | 45364 | 26137万 | 45.76 | 45.76 | 90.95 | 33 | 上海沿浦 | 2023-10-16 一 | 56.70 | 57.20 | 59.26 | 59.99 | 56.16 | 3.60% | 4.56% | 36467 | 21336万 | 47.41 | 47.41 | 94.22 | 34 | 上海沿浦 | 2023-10-17 二 | 57.60 | 59.26 | 57.65 | 59.40 | 56.80 | -2.72% | 3.38% | 27066 | 15608万 | 46.12 | 46.12 | 62.71 | 35 | 上海沿浦 | 2023-10-18 三 | 58.71 | 57.65 | 57.55 | 60.08 | 57.15 | -0.17% | 3.53% | 28212 | 16489万 | 46.04 | 46.04 | 62.6 | 36 | 上海沿浦 | 2023-10-19 四 | 57.11 | 57.55 | 55.96 | 57.55 | 55.85 | -2.76% | 3.12% | 24941 | 14071万 | 44.77 | 44.77 | 60.87 | 37 | 上海沿浦 | 2023-10-20 五 | 55.82 | 55.96 | 55.65 | 56.68 | 55.10 | -0.55% | 1.92% | 15396 | 8613万 | 44.52 | 44.52 | 60.54 | 38 | 上海沿浦 | 2023-10-23 一 | 55.40 | 55.65 | 55.33 | 56.80 | 54.12 | -0.58% | 1.72% | 13798 | 7697万 | 44.26 | 44.26 | 60.19 | 39 | 上海沿浦 | 2023-10-24 二 | 54.67 | 55.33 | 55.95 | 57.29 | 54.67 | 1.12% | 1.82% | 14585 | 8195万 | 44.76 | 44.76 | 60.86 | 40 | 上海沿浦 | 2023-10-25 三 | 55.59 | 55.95 | 57.40 | 58.52 | 55.10 | 2.59% | 2.27% | 18153 | 10363万 | 45.92 | 45.92 | 62.44 | 41 | 上海沿浦 | 2023-10-26 四 | 57.70 | 57.40 | 58.10 | 58.50 | 55.50 | 1.22% | 2.90% | 23233 | 13195万 | 46.48 | 46.48 | 63.2 | 42 | 上海沿浦 | 2023-10-27 五 | 57.25 | 58.10 | 56.61 | 58.45 | 56.50 | -2.56% | 2.00% | 15971 | 9157万 | 45.29 | 45.29 | 61.58 | 43 | 上海沿浦 | 2023-10-30 一 | 56.61 | 56.61 | 56.56 | 57.16 | 55.50 | -0.09% | 1.93% | 15438 | 8686万 | 45.25 | 45.25 | 61.53 | 44 | 上海沿浦 | 2023-10-31 二 | 56.02 | 56.56 | 56.07 | 56.57 | 55.29 | -0.87% | 1.35% | 10792 | 6022万 | 44.86 | 44.86 | 60.99 | 45 | 上海沿浦 | 2023-11-01 三 | 56.06 | 56.07 | 54.56 | 56.06 | 54.00 | -2.69% | 2.40% | 19188 | 10474万 | 43.65 | 43.65 | 59.35 | 46 | 上海沿浦 | 2023-11-02 四 | 54.74 | 54.56 | 53.90 | 55.49 | 53.72 | -1.21% | 1.52% | 12167 | 6612万 | 43.12 | 43.12 | 58.63 | 47 | 上海沿浦 | 2023-11-03 五 | 54.39 | 53.90 | 53.28 | 54.39 | 53.05 | -1.15% | 1.98% | 15807 | 8442万 | 42.62 | 42.62 | 57.96 | 48 | 上海沿浦 | 2023-11-06 一 | 53.50 | 53.28 | 53.83 | 53.99 | 52.46 | 1.03% | 2.30% | 18362 | 9783万 | 43.06 | 43.06 | 58.56 | 49 | 上海沿浦 | 2023-11-07 二 | 54.00 | 53.83 | 55.30 | 57.67 | 53.51 | 2.73% | 3.65% | 29221 | 16251万 | 44.24 | 44.24 | 60.16 | 50 | 上海沿浦 | 2023-11-08 三 | 55.20 | 55.30 | 54.60 | 56.10 | 53.64 | -1.27% | 2.37% | 18925 | 10368万 | 43.68 | 43.68 | 59.39 | 51 | 上海沿浦 | 2023-11-09 四 | 54.63 | 54.60 | 53.90 | 55.04 | 53.70 | -1.28% | 1.20% | 9570 | 5182万 | 43.12 | 43.12 | 58.63 | 52 | 上海沿浦 | 2023-11-10 五 | 54.50 | 53.90 | 53.16 | 54.50 | 52.58 | -1.37% | 1.18% | 9453 | 5014万 | 42.53 | 42.53 | 57.83 | 53 | 上海沿浦 | 2023-11-13 一 | 53.17 | 53.16 | 52.95 | 53.82 | 52.50 | -0.40% | 1.09% | 8690 | 4603万 | 42.36 | 42.36 | 57.6 | 54 | 上海沿浦 | 2023-11-14 二 | 53.13 | 52.95 | 53.55 | 53.69 | 52.44 | 1.13% | 0.83% | 6640 | 3528万 | 42.84 | 42.84 | 58.25 | 55 | 上海沿浦 | 2023-11-15 三 | 53.98 | 53.55 | 53.55 | 54.17 | 53.05 | 0.00% | 0.83% | 6651 | 3562万 | 42.84 | 42.84 | 58.25 | 56 | 上海沿浦 | 2023-11-16 四 | 54.33 | 53.55 | 53.60 | 54.70 | 53.20 | 0.09% | 1.22% | 9780 | 5269万 | 42.88 | 42.88 | 58.31 | 57 | 上海沿浦 | 2023-11-17 五 | 52.96 | 53.60 | 53.98 | 54.20 | 52.96 | 0.71% | 1.01% | 8096 | 4353万 | 43.18 | 43.18 | 58.72 | 58 | 上海沿浦 | 2023-11-20 一 | 53.89 | 53.98 | 54.69 | 54.79 | 53.51 | 1.32% | 1.48% | 11826 | 6418万 | 43.75 | 43.75 | 59.49 | 59 | 上海沿浦 | 2023-11-21 二 | 54.42 | 54.69 | 54.90 | 55.99 | 54.27 | 0.38% | 1.42% | 11390 | 6288万 | 43.92 | 43.92 | 59.72 | 60 | 上海沿浦 | 2023-11-22 三 | 54.05 | 54.90 | 52.83 | 54.89 | 52.77 | -3.77% | 1.08% | 8607 | 4613万 | 42.26 | 42.26 | 57.47 | 61 | 上海沿浦 | 2023-11-23 四 | 53.26 | 52.83 | 54.79 | 55.80 | 52.91 | 3.71% | 1.54% | 12335 | 6748万 | 43.83 | 43.83 | 59.6 | 62 | 上海沿浦 | 2023-11-24 五 | 54.79 | 54.79 | 53.03 | 55.42 | 52.85 | -3.21% | 0.93% | 7437 | 3980万 | 42.42 | 42.42 | 57.69 | 63 | 上海沿浦 | 2023-11-27 一 | 53.30 | 53.03 | 52.54 | 53.79 | 51.40 | -0.92% | 1.52% | 12175 | 6370万 | 42.03 | 42.03 | 57.15 | 64 | 上海沿浦 | 2023-11-28 二 | 52.72 | 52.54 | 54.59 | 54.59 | 52.06 | 3.90% | 1.39% | 11133 | 5976万 | 43.67 | 43.67 | 59.38 | 65 | 上海沿浦 | 2023-11-29 三 | 54.96 | 54.59 | 55.33 | 56.97 | 54.20 | 1.36% | 1.64% | 13132 | 7328万 | 44.26 | 44.26 | 60.19 | 66 | 上海沿浦 | 2023-11-30 四 | 56.40 | 55.33 | 54.16 | 56.40 | 53.00 | -2.11% | 1.49% | 11943 | 6457万 | 43.33 | 43.33 | 58.92 | 67 | 上海沿浦 | 2023-12-01 五 | 54.19 | 54.16 | 53.74 | 54.42 | 53.52 | -0.78% | 0.87% | 6961 | 3754万 | 42.99 | 42.99 | 58.46 | 68 | 上海沿浦 | 2023-12-04 一 | 54.00 | 53.74 | 52.88 | 54.35 | 52.86 | -1.60% | 1.04% | 8336 | 4460万 | 42.3 | 42.3 | 57.52 | 69 | 上海沿浦 | 2023-12-05 二 | 53.00 | 52.88 | 51.57 | 53.50 | 51.50 | -2.48% | 1.10% | 8799 | 4577万 | 41.26 | 41.26 | 56.1 | 70 | 上海沿浦 | 2023-12-06 三 | 51.80 | 51.57 | 50.64 | 52.88 | 50.49 | -1.80% | 1.33% | 10614 | 5447万 | 40.51 | 40.51 | 55.09 | 71 | 上海沿浦 | 2023-12-07 四 | 50.79 | 50.64 | 48.71 | 50.87 | 48.47 | -3.81% | 3.05% | 24363 | 11974万 | 38.97 | 38.97 | 52.99 | 72 | 上海沿浦 | 2023-12-08 五 | 48.98 | 48.71 | 48.04 | 49.59 | 47.91 | -1.38% | 1.65% | 13192 | 6377万 | 38.43 | 38.43 | 52.26 | 73 | 上海沿浦 | 2023-12-11 一 | 48.00 | 48.04 | 50.30 | 52.84 | 47.95 | 4.70% | 4.60% | 36826 | 18952万 | 40.24 | 40.24 | 54.72 | 74 | 上海沿浦 | 2023-12-12 二 | 50.30 | 50.30 | 53.60 | 54.23 | 50.03 | 6.56% | 4.79% | 38300 | 20122万 | 42.88 | 42.88 | 58.31 | 75 | 上海沿浦 | 2023-12-13 三 | 53.50 | 53.60 | 53.76 | 54.38 | 52.25 | 0.30% | 2.53% | 20250 | 10782万 | 43.01 | 43.01 | 58.48 | 76 | 上海沿浦 | 2023-12-14 四 | 53.47 | 53.76 | 53.02 | 54.25 | 52.70 | -1.38% | 1.47% | 11732 | 6246万 | 42.42 | 42.42 | 57.68 | 77 | 上海沿浦 | 2023-12-15 五 | 52.69 | 53.02 | 52.49 | 53.45 | 51.66 | -1.00% | 1.03% | 8254 | 4318万 | 41.99 | 41.99 | 57.1 | 78 | 上海沿浦 | 2023-12-18 一 | 51.90 | 52.49 | 52.66 | 53.40 | 51.78 | 0.32% | 1.39% | 11136 | 5861万 | 42.13 | 42.13 | 57.28 | 79 | 上海沿浦 | 2023-12-19 二 | 52.80 | 52.66 | 52.11 | 53.00 | 51.72 | -1.04% | 0.87% | 6973 | 3633万 | 41.69 | 41.69 | 56.69 | 80 | 上海沿浦 | 2023-12-20 三 | 52.01 | 52.11 | 51.35 | 52.51 | 51.22 | -1.46% | 0.96% | 7679 | 3977万 | 41.08 | 41.08 | 55.86 | 81 | 上海沿浦 | 2023-12-21 四 | 51.35 | 51.35 | 51.52 | 51.86 | 49.90 | 0.33% | 1.27% | 10170 | 5193万 | 41.22 | 41.22 | 56.04 | 82 | 上海沿浦 | 2023-12-22 五 | 51.99 | 51.52 | 54.65 | 55.67 | 51.01 | 6.08% | 3.24% | 25957 | 14042万 | 43.72 | 43.72 | 59.45 | 83 | 上海沿浦 | 2023-12-25 一 | 54.66 | 54.65 | 57.92 | 59.18 | 54.65 | 5.98% | 4.27% | 34176 | 19599万 | 46.34 | 46.34 | 63.01 | 84 | 上海沿浦 | 2023-12-26 二 | 57.79 | 57.92 | 56.34 | 57.82 | 55.33 | -2.73% | 2.54% | 20310 | 11455万 | 45.07 | 45.07 | 61.29 | 85 | 上海沿浦 | 2023-12-27 三 | 56.48 | 56.34 | 56.07 | 57.05 | 55.40 | -0.48% | 1.40% | 11166 | 6243万 | 44.86 | 44.86 | 60.99 | 86 | 上海沿浦 | 2023-12-28 四 | 56.07 | 56.07 | 56.40 | 56.68 | 55.02 | 0.59% | 1.48% | 11880 | 6651万 | 45.12 | 45.12 | 61.35 | 87 | 上海沿浦 | 2023-12-29 五 | 56.68 | 56.40 | 58.05 | 58.05 | 55.50 | 2.93% | 1.96% | 15679 | 8991万 | 46.44 | 46.44 | 63.15 | 88 | 上海沿浦 | 2024-01-02 二 | 57.20 | 58.05 | 59.59 | 60.06 | 57.00 | 2.65% | 2.11% | 16907 | 10030万 | 47.67 | 47.67 | 64.82 | 89 | 上海沿浦 | 2024-01-03 三 | 59.05 | 59.59 | 57.19 | 59.65 | 57.00 | -4.03% | 1.55% | 12429 | 7203万 | 45.75 | 45.75 | 62.21 | 90 | 上海沿浦 | 2024-01-04 四 | 56.74 | 57.19 | 57.49 | 58.10 | 56.72 | 0.52% | 1.12% | 8950 | 5153万 | 45.99 | 45.99 | 62.54 | 91 | 上海沿浦 | 2024-01-05 五 | 57.16 | 57.49 | 56.30 | 58.48 | 56.13 | -2.07% | 0.88% | 7028 | 4014万 | 45.04 | 45.04 | 61.24 | 92 | 上海沿浦 | 2024-01-08 一 | 56.02 | 56.30 | 54.32 | 56.50 | 54.23 | -3.52% | 1.04% | 8312 | 4565万 | 43.46 | 43.46 | 59.09 | 93 | 上海沿浦 | 2024-01-09 二 | 55.06 | 54.32 | 54.68 | 55.06 | 54.11 | 0.66% | 0.95% | 7623 | 4158万 | 43.75 | 43.75 | 59.48 | 94 | 上海沿浦 | 2024-01-10 三 | 54.48 | 54.68 | 54.42 | 54.86 | 53.30 | -0.48% | 0.90% | 7237 | 3933万 | 43.54 | 43.54 | 59.2 | 95 | 上海沿浦 | 2024-01-11 四 | 54.60 | 54.42 | 55.40 | 55.59 | 53.60 | 1.80% | 0.82% | 6535 | 3577万 | 44.32 | 44.32 | 60.27 | 96 | 上海沿浦 | 2024-01-12 五 | 55.98 | 55.40 | 54.23 | 56.00 | 53.98 | -2.11% | 0.93% | 7401 | 4049万 | 43.39 | 43.39 | 58.99 | 97 | 上海沿浦 | 2024-01-15 一 | 54.29 | 54.23 | 54.73 | 54.96 | 53.72 | 0.92% | 0.68% | 5461 | 2978万 | 43.79 | 43.79 | 59.54 | 98 | 上海沿浦 | 2024-01-16 二 | 54.93 | 54.73 | 54.31 | 54.93 | 53.50 | -0.77% | 1.00% | 7962 | 4310万 | 43.45 | 43.45 | 59.08 | 99 | 上海沿浦 | 2024-01-17 三 | 54.31 | 54.31 | 51.82 | 54.31 | 51.81 | -4.58% | 1.08% | 8673 | 4566万 | 41.46 | 41.46 | 56.37 | 100 | 上海沿浦 | 2024-01-18 四 | 51.03 | 51.82 | 51.37 | 51.81 | 50.07 | -0.87% | 1.66% | 13277 | 6757万 | 41.1 | 41.1 | 55.88 | 101 | 上海沿浦 | 2024-01-19 五 | 51.00 | 51.37 | 50.50 | 52.06 | 50.20 | -1.69% | 0.62% | 4997 | 2542万 | 40.4 | 40.4 | 54.94 | 102 | 上海沿浦 | 2024-01-22 一 | 50.49 | 50.50 | 46.52 | 50.49 | 45.46 | -7.88% | 1.87% | 14960 | 7161万 | 37.22 | 37.22 | 50.61 | 103 | 上海沿浦 | 2024-01-23 二 | 46.21 | 46.52 | 46.01 | 46.53 | 44.99 | -1.10% | 1.75% | 14022 | 6425万 | 36.81 | 36.81 | 50.05 | 104 | 上海沿浦 | 2024-01-24 三 | 47.50 | 46.01 | 46.92 | 47.50 | 44.54 | 1.98% | 1.43% | 11435 | 5303万 | 37.54 | 37.54 | 51.04 | 105 | 上海沿浦 | 2024-01-25 四 | 47.48 | 46.92 | 48.47 | 48.48 | 46.06 | 3.30% | 1.35% | 10804 | 5155万 | 38.78 | 38.78 | 52.73 | 106 | 上海沿浦 | 2024-01-26 五 | 48.47 | 48.47 | 47.21 | 48.76 | 46.00 | -2.60% | 1.44% | 11511 | 5445万 | 37.77 | 37.77 | 51.36 | 107 | 上海沿浦 | 2024-01-29 一 | 46.53 | 47.21 | 43.46 | 46.82 | 43.46 | -7.94% | 2.03% | 16216 | 7196万 | 34.77 | 34.77 | 47.28 | 108 | 上海沿浦 | 2024-01-30 二 | 43.00 | 43.46 | 41.37 | 43.68 | 41.29 | -4.81% | 1.89% | 15127 | 6400万 | 33.1 | 33.1 | 45 | 109 | 上海沿浦 | 2024-01-31 三 | 41.82 | 41.37 | 39.50 | 41.89 | 39.01 | -4.52% | 2.12% | 16934 | 6757万 | 31.6 | 31.6 | 42.97 | 110 | 上海沿浦 | 2024-02-01 四 | 39.01 | 39.50 | 38.62 | 40.17 | 38.10 | -2.23% | 1.44% | 11489 | 4479万 | 30.9 | 30.9 | 42.01 | 111 | 上海沿浦 | 2024-02-02 五 | 38.78 | 38.62 | 37.37 | 40.15 | 35.55 | -3.24% | 2.04% | 16331 | 6172万 | 29.9 | 29.9 | 40.65 | 112 | 上海沿浦 | 2024-02-05 一 | 37.25 | 37.37 | 34.00 | 37.26 | 33.63 | -9.02% | 2.13% | 17004 | 5866万 | 27.2 | 27.2 | 36.99 | 113 | 上海沿浦 | 2024-02-06 二 | 33.00 | 34.00 | 35.47 | 36.00 | 31.02 | 4.32% | 2.00% | 15979 | 5451万 | 28.38 | 28.38 | 38.59 | 114 | 上海沿浦 | 2024-02-07 三 | 35.03 | 35.47 | 34.45 | 36.88 | 33.51 | -2.88% | 2.32% | 18521 | 6542万 | 27.56 | 27.56 | 37.48 | 115 | 上海沿浦 | 2024-02-08 四 | 35.37 | 34.45 | 37.90 | 37.90 | 35.18 | 10.01% | 0.79% | 6297 | 2335万 | 30.32 | 30.32 | 41.23 | 116 | 上海沿浦 | 2024-02-19 一 | 41.69 | 37.90 | 41.50 | 41.69 | 40.12 | 9.50% | 2.67% | 21378 | 8804万 | 33.2 | 33.2 | 45.14 | 117 | 上海沿浦 | 2024-02-20 二 | 40.80 | 41.50 | 40.55 | 40.99 | 40.11 | -2.29% | 1.62% | 13000 | 5279万 | 32.44 | 32.44 | 44.11 | 118 | 上海沿浦 | 2024-02-21 三 | 40.21 | 40.55 | 41.90 | 43.72 | 39.35 | 3.33% | 1.81% | 14494 | 6132万 | 33.52 | 33.52 | 45.58 | 119 | 上海沿浦 | 2024-02-22 四 | 41.60 | 41.90 | 42.42 | 42.58 | 41.42 | 1.24% | 0.89% | 7138 | 3008万 | 33.94 | 33.94 | 46.15 | 120 | 上海沿浦 | 2024-02-23 五 | 42.50 | 42.42 | 44.11 | 44.22 | 42.00 | 3.98% | 1.53% | 12222 | 5307万 | 35.29 | 35.29 | 47.98 | 121 | 上海沿浦 | 2024-02-26 一 | 45.00 | 44.11 | 45.45 | 47.78 | 44.63 | 3.04% | 1.87% | 14978 | 6879万 | 36.36 | 36.36 | 49.44 | 122 | 上海沿浦 | 2024-02-27 二 | 44.86 | 45.45 | 46.36 | 46.36 | 44.50 | 2.00% | 1.28% | 10223 | 4685万 | 37.09 | 37.09 | 50.43 | 123 | 上海沿浦 | 2024-02-28 三 | 46.36 | 46.36 | 41.74 | 47.27 | 41.72 | -9.97% | 2.36% | 18919 | 8326万 | 33.39 | 33.39 | 45.41 | 124 | 上海沿浦 | 2024-02-29 四 | 42.00 | 41.74 | 44.17 | 44.18 | 41.50 | 5.82% | 1.69% | 13532 | 5830万 | 35.34 | 35.34 | 48.05 | 125 | 上海沿浦 | 2024-03-01 五 | 44.87 | 44.17 | 47.71 | 48.59 | 44.11 | 8.01% | 2.92% | 23387 | 10834万 | 38.17 | 38.17 | 51.9 | 126 | 上海沿浦 | 2024-03-04 一 | 48.40 | 47.71 | 49.37 | 50.62 | 47.02 | 3.48% | 2.76% | 22102 | 10840万 | 39.5 | 39.5 | 53.71 | 127 | 上海沿浦 | 2024-03-05 二 | 49.80 | 49.37 | 48.44 | 49.80 | 47.78 | -1.88% | 1.48% | 11832 | 5737万 | 38.75 | 38.75 | 52.69 | 128 | 上海沿浦 | 2024-03-06 三 | 48.44 | 48.44 | 48.72 | 49.56 | 47.66 | 0.58% | 1.07% | 8556 | 4154万 | 38.98 | 38.98 | 53 | 129 | 上海沿浦 | 2024-03-07 四 | 48.50 | 48.72 | 48.48 | 49.45 | 47.78 | -0.49% | 1.50% | 11999 | 5817万 | 38.79 | 38.79 | 52.74 | 130 | 上海沿浦 | 2024-03-08 五 | 48.12 | 48.48 | 49.33 | 49.40 | 47.51 | 1.75% | 1.07% | 8560 | 4180万 | 39.47 | 39.47 | 53.66 | 131 | 上海沿浦 | 2024-03-14 四 | 51.60 | 51.60 | 50.68 | 52.56 | 49.55 | -1.78% | 1.22% | 9750 | 4949万 | 40.55 | 40.55 | 55.13 | 132 | 上海沿浦 | 2024-03-15 五 | 50.30 | 50.68 | 50.77 | 51.02 | 49.60 | 0.18% | 0.82% | 6572 | 3305万 | 40.62 | 40.62 | 55.23 | 133 | 上海沿浦 | 2024-03-18 一 | 50.80 | 50.77 | 52.27 | 52.27 | 50.52 | 2.95% | 1.08% | 8610 | 4432万 | 41.82 | 41.82 | 56.86 | 134 | 上海沿浦 | 2024-03-19 二 | 52.02 | 52.27 | 51.55 | 52.40 | 51.27 | -1.38% | 0.82% | 6570 | 3401万 | 41.24 | 41.24 | 56.08 | 135 | 上海沿浦 | 2024-03-20 三 | 51.50 | 51.55 | 51.47 | 52.20 | 50.70 | -0.16% | 0.82% | 6528 | 3348万 | 41.18 | 41.18 | 55.99 | 136 | 上海沿浦 | 2024-03-21 四 | 51.33 | 51.47 | 50.47 | 51.39 | 49.92 | -1.94% | 0.94% | 7535 | 3800万 | 40.38 | 40.38 | 54.9 | 137 | 上海沿浦 | 2024-03-22 五 | 50.95 | 50.47 | 49.79 | 51.02 | 49.34 | -1.35% | 0.92% | 7342 | 3658万 | 39.83 | 39.83 | 54.16 | 138 | 上海沿浦 | 2024-03-25 一 | 50.01 | 49.79 | 49.48 | 50.91 | 49.31 | -0.62% | 0.68% | 5411 | 2713万 | 39.59 | 39.59 | 53.83 | 139 | 上海沿浦 | 2024-03-26 二 | 49.48 | 49.48 | 49.80 | 50.16 | 48.91 | 0.65% | 0.92% | 7325 | 3620万 | 39.84 | 39.84 | 54.17 | 140 | 上海沿浦 | 2024-03-27 三 | 49.80 | 49.80 | 48.80 | 50.48 | 48.31 | -2.01% | 0.68% | 5451 | 2677万 | 39.04 | 39.04 | 53.09 | 141 | 上海沿浦 | 2024-03-28 四 | 48.56 | 48.80 | 48.78 | 49.21 | 47.88 | -0.04% | 1.40% | 11172 | 5403万 | 39.03 | 39.03 | 53.06 | 142 | 上海沿浦 | 2024-03-29 五 | 51.70 | 48.78 | 49.75 | 52.14 | 49.24 | 1.99% | 2.73% | 21862 | 11047万 | 39.8 | 39.8 | 43.65 | 143 | 上海沿浦 | 2024-04-01 一 | 49.35 | 49.75 | 48.19 | 50.87 | 47.50 | -3.14% | 3.32% | 26578 | 12895万 | 38.55 | 38.55 | 42.28 | 144 | 上海沿浦 | 2024-04-02 二 | 48.00 | 48.19 | 47.40 | 48.50 | 47.00 | -1.64% | 1.85% | 14771 | 7031万 | 37.92 | 37.92 | 41.59 | 145 | 上海沿浦 | 2024-04-03 三 | 47.07 | 47.40 | 46.46 | 47.15 | 46.16 | -1.98% | 0.99% | 7885 | 3674万 | 37.17 | 37.17 | 40.77 | 146 | 上海沿浦 | 2024-04-08 一 | 46.16 | 46.46 | 46.46 | 47.55 | 46.16 | 0.00% | 1.32% | 10579 | 4964万 | 37.17 | 37.17 | 40.77 | 147 | 上海沿浦 | 2024-04-09 二 | 46.17 | 46.46 | 46.80 | 46.88 | 46.06 | 0.73% | 0.84% | 6721 | 3125万 | 37.44 | 37.44 | 41.06 | 148 | 上海沿浦 | 2024-04-10 三 | 46.78 | 46.80 | 46.40 | 47.00 | 45.46 | -0.85% | 1.19% | 9523 | 4386万 | 37.12 | 37.12 | 40.71 | 149 | 上海沿浦 | 2024-04-11 四 | 46.40 | 46.40 | 46.41 | 46.91 | 45.80 | 0.02% | 0.95% | 7565 | 3513万 | 37.13 | 37.13 | 40.72 | 150 | 上海沿浦 | 2024-04-12 五 | 46.00 | 46.41 | 45.61 | 46.57 | 45.50 | -1.72% | 1.09% | 8743 | 4027万 | 36.49 | 36.49 | 40.02 | 151 | 上海沿浦 | 2024-04-15 一 | 45.33 | 45.61 | 44.21 | 45.88 | 43.62 | -3.07% | 1.43% | 11454 | 5089万 | 35.37 | 35.37 | 38.79 | 152 | 上海沿浦 | 2024-04-16 二 | 43.89 | 44.21 | 41.38 | 44.18 | 41.38 | -6.40% | 1.48% | 11807 | 4978万 | 33.11 | 33.11 | 36.31 | 153 | 上海沿浦 | 2024-04-17 三 | 42.50 | 41.38 | 43.82 | 44.15 | 42.00 | 5.90% | 1.30% | 10389 | 4492万 | 35.06 | 35.06 | 38.45 | 154 | 上海沿浦 | 2024-04-18 四 | 44.10 | 43.82 | 44.60 | 44.93 | 43.33 | 1.78% | 1.31% | 10498 | 4666万 | 35.68 | 35.68 | 39.13 | 155 | 上海沿浦 | 2024-04-19 五 | 43.90 | 44.60 | 44.04 | 44.80 | 43.55 | -1.26% | 0.85% | 6772 | 2977万 | 35.23 | 35.23 | 38.64 | 156 | 上海沿浦 | 2024-04-22 一 | 43.50 | 44.04 | 42.86 | 44.04 | 42.40 | -2.68% | 1.03% | 8225 | 3534万 | 34.29 | 34.29 | 37.61 | 157 | 上海沿浦 | 2024-04-23 二 | 42.85 | 42.86 | 44.48 | 44.56 | 42.56 | 3.78% | 1.03% | 8206 | 3608万 | 35.59 | 35.59 | 39.03 | 158 | 上海沿浦 | 2024-04-24 三 | 44.30 | 44.48 | 46.16 | 46.41 | 44.25 | 3.78% | 1.03% | 8221 | 3764万 | 36.93 | 36.93 | 40.5 | 159 | 上海沿浦 | 2024-04-25 四 | 46.16 | 46.16 | 46.00 | 46.42 | 45.56 | -0.35% | 0.67% | 5327 | 2447万 | 36.8 | 36.8 | 40.36 | 160 | 上海沿浦 | 2024-04-26 五 | 47.68 | 46.00 | 46.76 | 47.68 | 45.85 | 1.65% | 1.21% | 9660 | 4533万 | 37.41 | 37.41 | 33.38 | 161 | 上海沿浦 | 2024-04-29 一 | 47.01 | 46.76 | 46.80 | 47.53 | 46.77 | 0.09% | 1.14% | 9145 | 4309万 | 37.44 | 37.44 | 33.41 | 162 | 上海沿浦 | 2024-04-30 二 | 47.20 | 46.80 | 45.48 | 47.46 | 45.26 | -2.82% | 1.40% | 11211 | 5137万 | 36.39 | 36.39 | 32.47 | 163 | 上海沿浦 | 2024-05-06 一 | 46.44 | 45.48 | 47.28 | 47.95 | 46.40 | 3.96% | 1.65% | 13163 | 6238万 | 37.83 | 37.83 | 33.75 | 164 | 上海沿浦 | 2024-05-07 二 | 47.23 | 47.28 | 46.95 | 47.58 | 46.27 | -0.70% | 1.09% | 8686 | 4058万 | 37.56 | 37.56 | 33.52 | 165 | 上海沿浦 | 2024-05-08 三 | 47.01 | 46.95 | 46.25 | 47.03 | 46.18 | -1.49% | 0.72% | 5797 | 2696万 | 37 | 37 | 33.02 | 166 | 上海沿浦 | 2024-05-09 四 | 46.26 | 46.25 | 45.83 | 46.83 | 45.51 | -0.91% | 1.13% | 9018 | 4157万 | 36.67 | 36.67 | 32.72 | 167 | 上海沿浦 | 2024-05-10 五 | 45.69 | 45.83 | 44.48 | 45.82 | 44.40 | -2.95% | 1.17% | 9379 | 4225万 | 35.59 | 35.59 | 31.75 | 168 | 上海沿浦 | 2024-05-13 一 | 45.00 | 44.48 | 44.63 | 45.98 | 44.03 | 0.34% | 1.20% | 9610 | 4337万 | 35.71 | 35.71 | 31.86 | 169 | 上海沿浦 | 2024-05-14 二 | 44.99 | 44.63 | 43.87 | 45.08 | 43.64 | -1.70% | 1.32% | 10555 | 4676万 | 35.1 | 35.1 | 31.32 | 170 | 上海沿浦 | 2024-05-15 三 | 43.88 | 43.87 | 43.47 | 44.67 | 43.20 | -0.91% | 1.08% | 8625 | 3776万 | 34.78 | 34.78 | 31.03 | 171 | 上海沿浦 | 2024-05-16 四 | 43.70 | 43.47 | 43.68 | 44.44 | 43.50 | 0.48% | 1.03% | 8207 | 3606万 | 34.95 | 34.95 | 31.18 |
|
行情刷新 | 流通股东
|