| 股票名称 | 代码 605166 | 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 | 聚合顺 | 2024-05-10 五 | 11.82 | 11.88 | 11.77 | 12.05 | 11.70 | -0.93% | 0.79% | 25016 | 2963万 | 37.14 | 37.14 | 17.13 | 2 | 聚合顺 | 2024-05-09 四 | 11.85 | 11.80 | 11.88 | 12.06 | 11.84 | 0.68% | 0.76% | 24022 | 2863万 | 37.49 | 37.49 | 17.29 | 3 | 聚合顺 | 2024-05-08 三 | 12.22 | 12.29 | 11.80 | 12.48 | 11.79 | -3.99% | 1.43% | 45125 | 5401万 | 37.24 | 37.24 | 17.18 | 4 | 聚合顺 | 2024-05-07 二 | 11.67 | 11.84 | 12.29 | 12.29 | 11.66 | 3.80% | 1.49% | 47084 | 5667万 | 38.78 | 38.78 | 17.89 | 5 | 聚合顺 | 2024-05-06 一 | 11.48 | 11.36 | 11.84 | 11.88 | 11.24 | 4.23% | 1.40% | 44321 | 5151万 | 37.36 | 37.36 | 17.23 | 6 | 聚合顺 | 2024-04-30 二 | 11.58 | 11.58 | 11.36 | 11.66 | 11.34 | -1.90% | 1.18% | 37304 | 4288万 | 35.85 | 35.85 | 16.54 | 7 | 聚合顺 | 2024-04-29 一 | 11.04 | 11.04 | 11.58 | 11.58 | 11.03 | 4.89% | 1.64% | 51628 | 5882万 | 36.54 | 36.54 | 16.86 | 8 | 聚合顺 | 2024-04-26 五 | 11.42 | 11.38 | 11.04 | 11.43 | 10.97 | -2.99% | 1.36% | 42831 | 4769万 | 34.84 | 34.84 | 16.07 | 9 | 聚合顺 | 2024-04-25 四 | 11.40 | 11.44 | 11.38 | 11.52 | 11.24 | -0.52% | 0.81% | 25712 | 2936万 | 35.91 | 35.91 | 16.56 | 10 | 聚合顺 | 2024-04-24 三 | 11.39 | 11.35 | 11.44 | 11.45 | 11.18 | 0.79% | 1.13% | 35613 | 4041万 | 36.1 | 36.1 | 16.65 | 11 | 聚合顺 | 2024-04-23 二 | 11.22 | 11.05 | 11.35 | 11.45 | 11.09 | 2.71% | 1.77% | 55711 | 6288万 | 35.82 | 35.82 | 16.52 | 12 | 聚合顺 | 2024-04-22 一 | 10.97 | 11.04 | 11.05 | 11.27 | 10.77 | 0.09% | 1.35% | 42525 | 4718万 | 34.87 | 34.87 | 17.73 | 13 | 聚合顺 | 2024-04-19 五 | 10.73 | 10.73 | 11.04 | 11.20 | 10.64 | 2.89% | 1.57% | 49640 | 5464万 | 34.84 | 34.84 | 17.71 | 14 | 聚合顺 | 2024-04-18 四 | 10.46 | 10.34 | 10.73 | 10.89 | 10.30 | 3.77% | 1.20% | 37847 | 4053万 | 33.86 | 33.86 | 17.21 | 15 | 聚合顺 | 2024-04-17 三 | 10.04 | 9.96 | 10.34 | 10.52 | 10.04 | 3.82% | 1.13% | 35710 | 3710万 | 32.63 | 32.63 | 16.59 | 16 | 聚合顺 | 2024-04-16 二 | 10.48 | 10.63 | 9.96 | 10.49 | 9.93 | -6.30% | 1.46% | 46024 | 4639万 | 31.43 | 31.43 | 15.98 | 17 | 聚合顺 | 2024-04-15 一 | 10.98 | 11.03 | 10.63 | 11.14 | 10.48 | -3.63% | 2.10% | 66319 | 7161万 | 33.54 | 33.54 | 17.05 | 18 | 聚合顺 | 2024-04-12 五 | 10.81 | 10.87 | 11.03 | 11.25 | 10.80 | 1.47% | 1.43% | 45150 | 4993万 | 34.81 | 34.81 | 17.69 | 19 | 聚合顺 | 2024-04-11 四 | 10.77 | 10.78 | 10.87 | 11.02 | 10.66 | 0.83% | 1.44% | 45361 | 4927万 | 34.3 | 34.3 | 17.44 | 20 | 聚合顺 | 2024-04-10 三 | 10.63 | 10.63 | 10.78 | 10.84 | 10.40 | 1.41% | 1.73% | 54551 | 5786万 | 34.02 | 34.02 | 17.29 | 21 | 聚合顺 | 2024-04-09 二 | 10.40 | 10.50 | 10.63 | 10.66 | 10.36 | 1.24% | 0.82% | 25750 | 2724万 | 33.54 | 33.54 | 17.05 | 22 | 聚合顺 | 2024-04-08 一 | 10.63 | 10.56 | 10.50 | 10.70 | 10.37 | -0.57% | 1.09% | 34447 | 3634万 | 33.13 | 33.13 | 16.84 | 23 | 聚合顺 | 2024-04-03 三 | 10.53 | 10.61 | 10.56 | 10.68 | 10.47 | -0.47% | 0.81% | 25635 | 2706万 | 33.32 | 33.32 | 16.94 | 24 | 聚合顺 | 2024-04-02 二 | 10.68 | 10.64 | 10.61 | 10.70 | 10.43 | -0.28% | 1.43% | 44974 | 4748万 | 33.48 | 33.48 | 17.02 | 25 | 聚合顺 | 2024-04-01 一 | 9.90 | 9.95 | 10.64 | 10.93 | 9.88 | 6.93% | 3.12% | 98325 | 10358万 | 33.58 | 33.58 | 17.07 | 26 | 聚合顺 | 2024-03-29 五 | 9.59 | 9.48 | 9.95 | 9.97 | 9.59 | 4.96% | 1.80% | 56845 | 5590万 | 31.4 | 31.4 | 15.96 | 27 | 聚合顺 | 2024-03-28 四 | 9.45 | 9.39 | 9.48 | 9.73 | 9.40 | 0.96% | 1.25% | 39467 | 3772万 | 29.92 | 29.92 | 15.9 | 28 | 聚合顺 | 2024-03-27 三 | 9.95 | 9.95 | 9.39 | 9.96 | 9.36 | -5.63% | 1.33% | 41947 | 4048万 | 29.63 | 29.63 | 15.75 | 29 | 聚合顺 | 2024-03-26 二 | 9.89 | 9.90 | 9.95 | 10.05 | 9.77 | 0.51% | 0.96% | 30273 | 2997万 | 31.4 | 31.4 | 16.69 | 30 | 聚合顺 | 2024-03-25 一 | 10.30 | 10.27 | 9.90 | 10.33 | 9.88 | -3.60% | 0.78% | 24674 | 2500万 | 31.24 | 31.24 | 16.6 | 31 | 聚合顺 | 2024-03-22 五 | 10.30 | 10.24 | 10.27 | 10.35 | 10.15 | 0.29% | 0.70% | 21943 | 2246万 | 32.41 | 32.41 | 17.22 | 32 | 聚合顺 | 2024-03-21 四 | 10.06 | 9.99 | 10.24 | 10.30 | 9.95 | 2.50% | 0.93% | 29317 | 2974万 | 32.31 | 32.31 | 17.17 | 33 | 聚合顺 | 2024-03-20 三 | 10.01 | 10.04 | 9.99 | 10.11 | 9.79 | -0.50% | 0.84% | 26480 | 2631万 | 31.52 | 31.52 | 16.76 | 34 | 聚合顺 | 2024-03-19 二 | 10.00 | 10.00 | 10.04 | 10.14 | 9.92 | 0.40% | 0.93% | 29462 | 2955万 | 31.68 | 31.68 | 16.84 | 35 | 聚合顺 | 2024-03-18 一 | 9.75 | 9.64 | 10.00 | 10.15 | 9.73 | 3.73% | 1.64% | 51780 | 5178万 | 31.56 | 31.56 | 16.77 | 36 | 聚合顺 | 2024-03-15 五 | 9.39 | 9.46 | 9.64 | 9.68 | 9.33 | 1.90% | 1.08% | 34236 | 3255万 | 30.42 | 30.42 | 16.17 | 37 | 聚合顺 | 2024-03-14 四 | 9.07 | 9.07 | 9.46 | 9.59 | 9.07 | 4.30% | 1.51% | 47518 | 4478万 | 29.85 | 29.85 | 15.87 | 38 | 聚合顺 | 2024-03-08 五 | 8.72 | 8.74 | 8.76 | 8.79 | 8.61 | 0.23% | 0.39% | 12349 | 1076万 | 27.64 | 27.64 | 14.69 | 39 | 聚合顺 | 2024-03-07 四 | 8.79 | 8.73 | 8.74 | 9.05 | 8.71 | 0.11% | 0.70% | 21980 | 1942万 | 27.58 | 27.58 | 14.66 | 40 | 聚合顺 | 2024-03-06 三 | 8.74 | 8.84 | 8.73 | 8.81 | 8.66 | -1.24% | 0.54% | 17008 | 1485万 | 27.55 | 27.55 | 14.64 | 41 | 聚合顺 | 2024-03-05 二 | 8.66 | 8.65 | 8.84 | 8.95 | 8.55 | 2.20% | 0.98% | 30916 | 2712万 | 27.9 | 27.9 | 14.83 | 42 | 聚合顺 | 2024-03-04 一 | 8.43 | 8.49 | 8.65 | 9.02 | 8.42 | 1.88% | 1.59% | 50239 | 4367万 | 27.3 | 27.3 | 14.51 | 43 | 聚合顺 | 2024-03-01 五 | 8.25 | 8.25 | 8.49 | 8.50 | 8.23 | 2.91% | 0.77% | 24179 | 2027万 | 26.79 | 26.79 | 14.24 | 44 | 聚合顺 | 2024-02-29 四 | 8.04 | 8.13 | 8.25 | 8.32 | 8.02 | 1.48% | 0.85% | 26801 | 2195万 | 26.03 | 26.03 | 13.84 | 45 | 聚合顺 | 2024-02-28 三 | 8.70 | 8.70 | 8.13 | 8.86 | 8.12 | -6.55% | 1.61% | 50926 | 4298万 | 25.66 | 25.66 | 13.64 | 46 | 聚合顺 | 2024-02-27 二 | 8.61 | 8.63 | 8.70 | 8.70 | 8.53 | 0.81% | 0.55% | 17340 | 1492万 | 27.45 | 27.45 | 14.59 | 47 | 聚合顺 | 2024-02-26 一 | 8.50 | 8.50 | 8.63 | 8.73 | 8.41 | 1.53% | 0.77% | 24252 | 2083万 | 27.23 | 27.23 | 14.47 | 48 | 聚合顺 | 2024-02-23 五 | 8.31 | 8.29 | 8.50 | 8.57 | 8.29 | 2.53% | 1.11% | 35146 | 2976万 | 26.82 | 26.82 | 14.26 | 49 | 聚合顺 | 2024-02-22 四 | 8.28 | 8.28 | 8.29 | 8.44 | 8.20 | 0.12% | 0.65% | 20424 | 1688万 | 26.16 | 26.16 | 13.9 | 50 | 聚合顺 | 2024-02-21 三 | 8.11 | 8.20 | 8.28 | 8.57 | 8.10 | 0.98% | 0.89% | 28153 | 2351万 | 26.13 | 26.13 | 13.89 | 51 | 聚合顺 | 2024-02-20 二 | 8.15 | 8.13 | 8.20 | 8.29 | 8.00 | 0.86% | 1.05% | 33271 | 2710万 | 25.88 | 25.88 | 13.75 | 52 | 聚合顺 | 2024-02-19 一 | 8.11 | 7.98 | 8.13 | 8.35 | 7.91 | 1.88% | 1.62% | 51211 | 4181万 | 25.66 | 25.66 | 13.64 | 53 | 聚合顺 | 2024-02-08 四 | 7.30 | 7.25 | 7.98 | 7.98 | 7.18 | 10.07% | 2.98% | 93974 | 7302万 | 25.18 | 25.18 | 13.38 | 54 | 聚合顺 | 2024-02-07 三 | 7.21 | 7.17 | 7.25 | 7.75 | 7.02 | 1.12% | 2.79% | 88199 | 6422万 | 22.88 | 22.88 | 12.16 | 55 | 聚合顺 | 2024-02-06 二 | 6.77 | 6.83 | 7.17 | 7.35 | 6.42 | 4.98% | 3.00% | 94624 | 6495万 | 22.63 | 22.63 | 12.03 | 56 | 聚合顺 | 2024-02-05 一 | 7.30 | 7.45 | 6.83 | 7.33 | 6.71 | -8.32% | 2.15% | 67955 | 4657万 | 21.55 | 21.55 | 11.46 | 57 | 聚合顺 | 2024-02-02 五 | 7.61 | 7.60 | 7.45 | 7.88 | 7.17 | -1.97% | 1.48% | 46829 | 3562万 | 23.51 | 23.51 | 12.5 | 58 | 聚合顺 | 2024-02-01 四 | 7.83 | 7.82 | 7.60 | 7.86 | 7.45 | -2.81% | 1.14% | 35998 | 2746万 | 23.98 | 23.98 | 12.75 | 59 | 聚合顺 | 2024-01-31 三 | 8.16 | 8.26 | 7.82 | 8.27 | 7.80 | -5.33% | 1.28% | 40273 | 3208万 | 24.68 | 24.68 | 13.12 | 60 | 聚合顺 | 2024-01-30 二 | 8.47 | 8.51 | 8.26 | 8.54 | 8.22 | -2.94% | 0.88% | 27670 | 2315万 | 26.07 | 26.07 | 13.85 | 61 | 聚合顺 | 2024-01-29 一 | 8.86 | 8.74 | 8.51 | 8.86 | 8.50 | -2.63% | 0.69% | 21810 | 1879万 | 26.85 | 26.85 | 14.27 | 62 | 聚合顺 | 2024-01-26 五 | 8.87 | 8.81 | 8.74 | 9.00 | 8.69 | -0.79% | 1.12% | 35315 | 3117万 | 27.58 | 27.58 | 14.66 | 63 | 聚合顺 | 2024-01-25 四 | 8.35 | 8.38 | 8.81 | 8.84 | 8.26 | 5.13% | 0.96% | 30391 | 2619万 | 27.8 | 27.8 | 14.78 | 64 | 聚合顺 | 2024-01-24 三 | 8.39 | 8.39 | 8.38 | 8.58 | 7.95 | -0.12% | 1.41% | 44635 | 3696万 | 26.44 | 26.44 | 14.05 | 65 | 聚合顺 | 2024-01-23 二 | 8.63 | 8.62 | 8.39 | 8.68 | 8.21 | -2.67% | 1.31% | 41315 | 3456万 | 26.48 | 26.48 | 14.07 | 66 | 聚合顺 | 2024-01-22 一 | 9.23 | 9.21 | 8.62 | 9.29 | 8.52 | -6.41% | 1.05% | 33291 | 2962万 | 27.2 | 27.2 | 14.46 | 67 | 聚合顺 | 2024-01-19 五 | 9.32 | 9.30 | 9.21 | 9.46 | 9.19 | -0.97% | 0.65% | 20387 | 1896万 | 29.06 | 29.06 | 15.45 | 68 | 聚合顺 | 2024-01-18 四 | 9.51 | 9.53 | 9.30 | 9.55 | 9.08 | -2.41% | 0.84% | 26475 | 2457万 | 29.35 | 29.35 | 15.6 | 69 | 聚合顺 | 2024-01-17 三 | 9.68 | 9.78 | 9.53 | 9.79 | 9.52 | -2.56% | 0.57% | 17985 | 1735万 | 30.07 | 30.07 | 15.98 | 70 | 聚合顺 | 2024-01-16 二 | 9.72 | 9.78 | 9.78 | 9.86 | 9.62 | 0.00% | 0.50% | 15635 | 1519万 | 30.86 | 30.86 | 16.4 | 71 | 聚合顺 | 2024-01-15 一 | 9.72 | 9.72 | 9.78 | 9.85 | 9.71 | 0.62% | 0.75% | 23623 | 2311万 | 30.86 | 30.86 | 16.4 | 72 | 聚合顺 | 2024-01-12 五 | 9.69 | 9.70 | 9.72 | 9.93 | 9.66 | 0.21% | 0.63% | 19867 | 1949万 | 30.67 | 30.67 | 16.3 | 73 | 聚合顺 | 2024-01-11 四 | 9.73 | 9.72 | 9.70 | 9.82 | 9.60 | -0.21% | 0.92% | 29053 | 2817万 | 30.61 | 30.61 | 16.27 | 74 | 聚合顺 | 2024-01-10 三 | 9.87 | 9.88 | 9.72 | 10.01 | 9.70 | -1.62% | 0.97% | 30516 | 2996万 | 30.67 | 30.67 | 16.3 | 75 | 聚合顺 | 2024-01-09 二 | 9.75 | 9.74 | 9.88 | 9.96 | 9.70 | 1.44% | 0.84% | 26375 | 2600万 | 31.18 | 31.18 | 16.57 | 76 | 聚合顺 | 2024-01-08 一 | 9.91 | 9.85 | 9.74 | 9.92 | 9.70 | -1.12% | 0.59% | 18635 | 1825万 | 30.74 | 30.74 | 16.34 | 77 | 聚合顺 | 2024-01-05 五 | 9.91 | 10.00 | 9.85 | 10.09 | 9.78 | -1.50% | 0.87% | 27516 | 2735万 | 31.08 | 31.08 | 16.52 | 78 | 聚合顺 | 2024-01-04 四 | 10.02 | 10.10 | 10.00 | 10.10 | 9.89 | -0.99% | 0.80% | 25126 | 2508万 | 31.56 | 31.56 | 16.77 | 79 | 聚合顺 | 2024-01-03 三 | 10.01 | 10.11 | 10.10 | 10.14 | 10.00 | -0.10% | 0.82% | 26023 | 2619万 | 31.87 | 31.87 | 16.94 | 80 | 聚合顺 | 2024-01-02 二 | 9.92 | 9.92 | 10.11 | 10.16 | 9.87 | 1.92% | 0.84% | 26572 | 2675万 | 31.9 | 31.9 | 16.96 | 81 | 聚合顺 | 2023-12-29 五 | 9.80 | 9.73 | 9.92 | 9.92 | 9.69 | 1.95% | 0.74% | 23289 | 2289万 | 31.3 | 31.3 | 16.64 | 82 | 聚合顺 | 2023-12-28 四 | 9.38 | 9.39 | 9.73 | 9.80 | 9.33 | 3.62% | 0.73% | 22992 | 2221万 | 30.7 | 30.7 | 16.32 | 83 | 聚合顺 | 2023-12-27 三 | 9.37 | 9.35 | 9.39 | 9.45 | 9.26 | 0.43% | 0.47% | 14920 | 1400万 | 29.63 | 29.63 | 15.75 | 84 | 聚合顺 | 2023-12-26 二 | 9.48 | 9.43 | 9.35 | 9.51 | 9.28 | -0.85% | 0.67% | 21115 | 1982万 | 29.51 | 29.51 | 15.68 | 85 | 聚合顺 | 2023-12-25 一 | 9.52 | 9.46 | 9.43 | 9.59 | 9.36 | -0.32% | 0.68% | 21327 | 2015万 | 29.76 | 29.76 | 15.82 | 86 | 聚合顺 | 2023-12-22 五 | 9.72 | 9.74 | 9.46 | 9.76 | 9.38 | -2.87% | 0.83% | 26079 | 2494万 | 29.85 | 29.85 | 15.87 | 87 | 聚合顺 | 2023-12-21 四 | 9.64 | 9.64 | 9.74 | 9.79 | 9.50 | 1.04% | 0.61% | 19205 | 1856万 | 30.74 | 30.74 | 16.34 | 88 | 聚合顺 | 2023-12-20 三 | 9.71 | 9.71 | 9.64 | 9.82 | 9.63 | -0.72% | 0.34% | 10709 | 1041万 | 30.42 | 30.42 | 16.17 | 89 | 聚合顺 | 2023-12-19 二 | 9.73 | 9.66 | 9.71 | 9.74 | 9.58 | 0.52% | 0.33% | 10449 | 1008万 | 30.64 | 30.64 | 16.29 | 90 | 聚合顺 | 2023-12-18 一 | 9.79 | 9.77 | 9.66 | 9.79 | 9.61 | -1.13% | 0.42% | 13186 | 1275万 | 30.48 | 30.48 | 16.2 | 91 | 聚合顺 | 2023-12-15 五 | 9.78 | 9.78 | 9.77 | 9.91 | 9.70 | -0.10% | 0.56% | 17645 | 1731万 | 30.83 | 30.83 | 16.39 | 92 | 聚合顺 | 2023-12-14 四 | 9.81 | 9.82 | 9.78 | 9.90 | 9.77 | -0.41% | 0.38% | 11854 | 1166万 | 30.86 | 30.86 | 16.4 | 93 | 聚合顺 | 2023-12-13 三 | 9.85 | 9.87 | 9.82 | 9.88 | 9.73 | -0.51% | 0.33% | 10424 | 1023万 | 30.99 | 30.99 | 16.47 | 94 | 聚合顺 | 2023-12-12 二 | 9.94 | 9.88 | 9.87 | 9.94 | 9.68 | -0.10% | 0.50% | 15632 | 1529万 | 31.15 | 31.15 | 16.55 | 95 | 聚合顺 | 2023-12-11 一 | 9.74 | 9.79 | 9.88 | 9.94 | 9.69 | 0.92% | 0.63% | 19947 | 1963万 | 31.18 | 31.18 | 16.57 | 96 | 聚合顺 | 2023-12-08 五 | 9.96 | 9.99 | 9.79 | 9.99 | 9.73 | -2.00% | 0.79% | 24952 | 2450万 | 30.89 | 30.89 | 16.42 | 97 | 聚合顺 | 2023-12-07 四 | 9.98 | 10.00 | 9.99 | 10.08 | 9.90 | -0.10% | 0.37% | 11576 | 1153万 | 31.52 | 31.52 | 16.76 | 98 | 聚合顺 | 2023-12-06 三 | 9.90 | 9.86 | 10.00 | 10.08 | 9.82 | 1.42% | 0.47% | 14970 | 1497万 | 31.56 | 31.56 | 16.77 | 99 | 聚合顺 | 2023-12-05 二 | 9.95 | 10.01 | 9.86 | 10.04 | 9.82 | -1.50% | 0.55% | 17268 | 1715万 | 31.11 | 31.11 | 16.54 | 100 | 聚合顺 | 2023-12-04 一 | 9.98 | 10.02 | 10.01 | 10.12 | 9.96 | -0.10% | 0.37% | 11651 | 1167万 | 31.59 | 31.59 | 16.79 | 101 | 聚合顺 | 2023-12-01 五 | 10.02 | 10.02 | 10.02 | 10.10 | 9.94 | 0.00% | 0.40% | 12698 | 1273万 | 31.62 | 31.62 | 16.81 | 102 | 聚合顺 | 2023-11-30 四 | 10.17 | 10.12 | 10.02 | 10.17 | 9.95 | -0.99% | 0.46% | 14426 | 1450万 | 31.62 | 31.62 | 16.81 | 103 | 聚合顺 | 2023-11-29 三 | 10.15 | 10.11 | 10.12 | 10.18 | 10.09 | 0.10% | 0.46% | 14621 | 1482万 | 31.93 | 31.93 | 16.97 | 104 | 聚合顺 | 2023-11-28 二 | 10.04 | 10.03 | 10.11 | 10.13 | 9.95 | 0.80% | 0.47% | 14883 | 1501万 | 31.9 | 31.9 | 16.96 | 105 | 聚合顺 | 2023-11-27 一 | 9.97 | 9.95 | 10.03 | 10.07 | 9.89 | 0.80% | 0.67% | 21298 | 2128万 | 31.65 | 31.65 | 16.82 | 106 | 聚合顺 | 2023-11-24 五 | 10.09 | 10.09 | 9.95 | 10.10 | 9.91 | -1.39% | 0.39% | 12275 | 1222万 | 31.4 | 31.4 | 16.69 | 107 | 聚合顺 | 2023-11-23 四 | 9.94 | 9.92 | 10.09 | 10.09 | 9.91 | 1.71% | 0.49% | 15554 | 1560万 | 31.84 | 31.84 | 16.92 | 108 | 聚合顺 | 2023-11-22 三 | 9.90 | 9.97 | 9.92 | 10.04 | 9.88 | -0.50% | 0.71% | 22406 | 2231万 | 31.3 | 31.3 | 16.64 | 109 | 聚合顺 | 2023-11-21 二 | 10.00 | 10.03 | 9.97 | 10.12 | 9.96 | -0.60% | 0.41% | 13049 | 1307万 | 31.46 | 31.46 | 16.72 | 110 | 聚合顺 | 2023-11-20 一 | 10.09 | 10.16 | 10.03 | 10.17 | 9.99 | -1.28% | 0.72% | 22668 | 2277万 | 31.65 | 31.65 | 16.82 | 111 | 聚合顺 | 2023-11-17 五 | 9.91 | 9.90 | 10.16 | 10.17 | 9.84 | 2.63% | 0.78% | 24740 | 2487万 | 32.06 | 32.06 | 17.04 | 112 | 聚合顺 | 2023-11-16 四 | 10.03 | 10.01 | 9.90 | 10.05 | 9.89 | -1.10% | 0.41% | 12850 | 1280万 | 31.24 | 31.24 | 16.6 | 113 | 聚合顺 | 2023-11-15 三 | 9.89 | 9.85 | 10.01 | 10.04 | 9.86 | 1.62% | 0.72% | 22810 | 2276万 | 31.59 | 31.59 | 16.79 | 114 | 聚合顺 | 2023-11-14 二 | 9.77 | 9.76 | 9.85 | 9.89 | 9.72 | 0.92% | 0.61% | 19133 | 1879万 | 31.08 | 31.08 | 16.52 | 115 | 聚合顺 | 2023-11-13 一 | 9.75 | 9.73 | 9.76 | 9.77 | 9.68 | 0.31% | 0.45% | 14092 | 1370万 | 30.8 | 30.8 | 16.37 | 116 | 聚合顺 | 2023-11-10 五 | 9.75 | 9.76 | 9.73 | 9.79 | 9.65 | -0.31% | 0.46% | 14534 | 1416万 | 30.7 | 30.7 | 16.32 | 117 | 聚合顺 | 2023-11-09 四 | 9.86 | 9.80 | 9.76 | 9.86 | 9.70 | -0.41% | 0.56% | 17680 | 1729万 | 30.8 | 30.8 | 16.37 | 118 | 聚合顺 | 2023-11-08 三 | 9.83 | 9.83 | 9.80 | 9.87 | 9.70 | -0.31% | 0.72% | 22732 | 2223万 | 30.93 | 30.93 | 16.44 | 119 | 聚合顺 | 2023-11-07 二 | 9.70 | 9.70 | 9.83 | 9.85 | 9.58 | 1.34% | 0.99% | 31247 | 3046万 | 31.02 | 31.02 | 16.49 | 120 | 聚合顺 | 2023-11-06 一 | 9.66 | 9.65 | 9.70 | 9.71 | 9.61 | 0.52% | 0.56% | 17611 | 1704万 | 30.61 | 30.61 | 16.27 | 121 | 聚合顺 | 2023-11-03 五 | 9.54 | 9.47 | 9.65 | 9.69 | 9.50 | 1.90% | 0.66% | 20672 | 1989万 | 30.45 | 30.45 | 16.18 | 122 | 聚合顺 | 2023-11-02 四 | 9.69 | 9.70 | 9.47 | 9.69 | 9.46 | -2.37% | 0.64% | 20133 | 1920万 | 29.88 | 29.88 | 15.88 | 123 | 聚合顺 | 2023-11-01 三 | 9.62 | 9.65 | 9.70 | 9.71 | 9.55 | 0.52% | 0.81% | 25586 | 2469万 | 30.61 | 30.61 | 16.27 | 124 | 聚合顺 | 2023-10-31 二 | 9.47 | 9.45 | 9.65 | 9.69 | 9.42 | 2.12% | 1.27% | 40209 | 3849万 | 30.45 | 30.45 | 16.18 | 125 | 聚合顺 | 2023-10-30 一 | 9.27 | 9.31 | 9.45 | 9.46 | 9.24 | 1.50% | 0.60% | 19042 | 1789万 | 29.82 | 29.82 | 14.25 | 126 | 聚合顺 | 2023-10-27 五 | 9.12 | 9.11 | 9.31 | 9.31 | 9.08 | 2.20% | 0.44% | 13847 | 1279万 | 29.38 | 29.38 | 14.04 | 127 | 聚合顺 | 2023-10-26 四 | 9.23 | 9.20 | 9.11 | 9.23 | 8.96 | -0.98% | 0.46% | 14409 | 1304万 | 28.75 | 28.75 | 13.74 | 128 | 聚合顺 | 2023-10-25 三 | 9.06 | 9.04 | 9.20 | 9.22 | 9.06 | 1.77% | 0.44% | 13879 | 1273万 | 29.03 | 29.03 | 13.88 | 129 | 聚合顺 | 2023-10-24 二 | 8.70 | 8.62 | 9.04 | 9.08 | 8.65 | 4.87% | 0.69% | 21679 | 1930万 | 28.53 | 28.53 | 13.63 | 130 | 聚合顺 | 2023-10-23 一 | 8.94 | 8.93 | 8.62 | 9.04 | 8.58 | -3.47% | 0.65% | 20526 | 1786万 | 27.2 | 27.2 | 13 | 131 | 聚合顺 | 2023-10-20 五 | 9.00 | 9.01 | 8.93 | 9.07 | 8.93 | -0.89% | 0.34% | 10712 | 963万 | 28.18 | 28.18 | 13.47 | 132 | 聚合顺 | 2023-10-19 四 | 9.04 | 9.04 | 9.01 | 9.15 | 8.93 | -0.33% | 0.58% | 18211 | 1643万 | 28.43 | 28.43 | 13.59 | 133 | 聚合顺 | 2023-10-18 三 | 9.23 | 9.26 | 9.04 | 9.26 | 9.04 | -2.38% | 0.54% | 17172 | 1565万 | 28.53 | 28.53 | 13.63 | 134 | 聚合顺 | 2023-10-17 二 | 9.29 | 9.24 | 9.26 | 9.31 | 9.16 | 0.22% | 0.49% | 15339 | 1417万 | 29.22 | 29.22 | 13.97 | 135 | 聚合顺 | 2023-10-16 一 | 9.41 | 9.41 | 9.24 | 9.45 | 9.24 | -1.81% | 0.33% | 10343 | 962万 | 29.16 | 29.16 | 13.94 | 136 | 聚合顺 | 2023-10-13 五 | 9.41 | 9.45 | 9.41 | 9.51 | 9.35 | -0.42% | 0.65% | 20663 | 1949万 | 29.69 | 29.69 | 14.19 | 137 | 聚合顺 | 2023-10-12 四 | 9.45 | 9.46 | 9.45 | 9.49 | 9.38 | -0.11% | 0.34% | 10698 | 1009万 | 29.82 | 29.82 | 14.25 | 138 | 聚合顺 | 2023-10-11 三 | 9.34 | 9.30 | 9.46 | 9.47 | 9.25 | 1.72% | 0.71% | 22272 | 2092万 | 29.85 | 29.85 | 14.27 | 139 | 聚合顺 | 2023-10-10 二 | 9.34 | 9.30 | 9.30 | 9.38 | 9.25 | 0.00% | 0.63% | 19993 | 1861万 | 29.35 | 29.35 | 14.03 | 140 | 聚合顺 | 2023-10-09 一 | 9.27 | 9.32 | 9.30 | 9.46 | 9.24 | -0.21% | 0.72% | 22823 | 2122万 | 29.35 | 29.35 | 14.03 | 141 | 聚合顺 | 2023-09-28 四 | 9.25 | 9.26 | 9.32 | 9.35 | 9.22 | 0.65% | 0.46% | 14498 | 1348万 | 29.41 | 29.41 | 14.06 | 142 | 聚合顺 | 2023-09-27 三 | 9.19 | 9.15 | 9.26 | 9.32 | 9.15 | 1.20% | 0.56% | 17728 | 1641万 | 29.22 | 29.22 | 13.97 | 143 | 聚合顺 | 2023-09-26 二 | 9.24 | 9.28 | 9.15 | 9.27 | 9.02 | -1.40% | 0.73% | 23125 | 2109万 | 28.87 | 28.87 | 13.8 | 144 | 聚合顺 | 2023-09-25 一 | 9.33 | 9.28 | 9.28 | 9.35 | 9.18 | 0.00% | 0.44% | 13961 | 1293万 | 29.28 | 29.28 | 14 | 145 | 聚合顺 | 2023-09-22 五 | 9.19 | 9.21 | 9.28 | 9.31 | 9.09 | 0.76% | 0.71% | 22530 | 2066万 | 29.28 | 29.28 | 14 | 146 | 聚合顺 | 2023-09-21 四 | 9.41 | 9.44 | 9.21 | 9.45 | 9.18 | -2.44% | 1.08% | 34121 | 3162万 | 29.06 | 29.06 | 13.89 | 147 | 聚合顺 | 2023-09-20 三 | 9.59 | 9.56 | 9.44 | 9.70 | 9.44 | -1.26% | 1.26% | 39786 | 3805万 | 29.79 | 29.79 | 14.24 | 148 | 聚合顺 | 2023-09-19 二 | 9.62 | 9.58 | 9.56 | 9.62 | 9.53 | -0.21% | 0.51% | 15992 | 1531万 | 30.17 | 30.17 | 14.42 | 149 | 聚合顺 | 2023-09-18 一 | 9.53 | 9.54 | 9.58 | 9.59 | 9.45 | 0.42% | 0.56% | 17819 | 1701万 | 30.23 | 30.23 | 14.45 | 150 | 聚合顺 | 2023-09-15 五 | 9.53 | 9.54 | 9.54 | 9.60 | 9.48 | 0.00% | 0.40% | 12643 | 1206万 | 30.1 | 30.1 | 14.39 | 151 | 聚合顺 | 2023-09-14 四 | 9.52 | 9.54 | 9.54 | 9.58 | 9.43 | 0.00% | 0.42% | 13338 | 1268万 | 30.1 | 30.1 | 14.39 | 152 | 聚合顺 | 2023-09-13 三 | 9.53 | 9.54 | 9.54 | 9.60 | 9.47 | 0.00% | 0.56% | 17602 | 1677万 | 30.1 | 30.1 | 14.39 | 153 | 聚合顺 | 2023-09-12 二 | 9.50 | 9.50 | 9.54 | 9.57 | 9.45 | 0.42% | 0.38% | 11896 | 1132万 | 30.1 | 30.1 | 14.39 | 154 | 聚合顺 | 2023-09-11 一 | 9.53 | 9.44 | 9.50 | 9.57 | 9.40 | 0.64% | 0.43% | 13502 | 1283万 | 29.98 | 29.98 | 14.33 | 155 | 聚合顺 | 2023-09-08 五 | 9.42 | 9.42 | 9.44 | 9.52 | 9.35 | 0.21% | 0.50% | 15732 | 1489万 | 29.79 | 29.79 | 14.24 | 156 | 聚合顺 | 2023-09-07 四 | 9.55 | 9.53 | 9.42 | 9.56 | 9.40 | -1.15% | 0.52% | 16258 | 1540万 | 29.73 | 29.73 | 14.21 | 157 | 聚合顺 | 2023-09-06 三 | 9.40 | 9.45 | 9.53 | 9.53 | 9.40 | 0.85% | 0.50% | 15794 | 1497万 | 30.07 | 30.07 | 14.37 | 158 | 聚合顺 | 2023-09-05 二 | 9.52 | 9.47 | 9.45 | 9.53 | 9.38 | -0.21% | 0.46% | 14548 | 1374万 | 29.82 | 29.82 | 14.25 | 159 | 聚合顺 | 2023-09-04 一 | 9.16 | 9.19 | 9.47 | 9.47 | 9.16 | 3.05% | 1.08% | 34052 | 3189万 | 29.88 | 29.88 | 14.28 | 160 | 聚合顺 | 2023-09-01 五 | 9.23 | 9.23 | 9.19 | 9.29 | 9.14 | -0.43% | 0.59% | 18744 | 1722万 | 29 | 29 | 13.86 | 161 | 聚合顺 | 2023-08-31 四 | 9.13 | 9.15 | 9.23 | 9.25 | 9.08 | 0.87% | 0.61% | 19100 | 1751万 | 29.13 | 29.13 | 13.92 | 162 | 聚合顺 | 2023-08-30 三 | 9.23 | 9.25 | 9.15 | 9.32 | 9.09 | -1.08% | 0.96% | 30166 | 2774万 | 28.87 | 28.87 | 13.8 | 163 | 聚合顺 | 2023-08-29 二 | 9.39 | 9.41 | 9.25 | 9.41 | 9.20 | -1.70% | 1.34% | 42232 | 3910万 | 29.19 | 29.19 | 13.95 | 164 | 聚合顺 | 2023-08-28 一 | 9.43 | 8.99 | 9.41 | 9.50 | 9.25 | 4.67% | 2.47% | 77968 | 7313万 | 29.69 | 29.69 | 14.19 | 165 | 聚合顺 | 2023-08-25 五 | 8.98 | 9.03 | 8.99 | 9.30 | 8.93 | -0.44% | 0.61% | 19205 | 1745万 | 28.37 | 28.37 | 13.56 | 166 | 聚合顺 | 2023-08-23 三 | 9.31 | 9.29 | 9.17 | 9.36 | 9.05 | -1.29% | 0.31% | 9655 | 892万 | 28.94 | 28.94 | 12.6 | 167 | 聚合顺 | 2023-08-22 二 | 9.43 | 9.38 | 9.29 | 9.46 | 9.14 | -0.96% | 0.50% | 15641 | 1447万 | 29.32 | 29.32 | 12.76 |
|
行情刷新 | 流通股东
|