| 股票名称 | 代码 688023 | 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 | 安恒信息 | 2024-04-23 二 | 52.50 | 51.60 | 52.98 | 53.78 | 51.79 | 2.67% | 1.69% | 1332349 | 7015万 | 41.66 | 41.83 | -11.66 | 2 | 安恒信息 | 2024-04-22 一 | 51.02 | 50.86 | 51.60 | 52.96 | 49.00 | 1.45% | 2.08% | 1633066 | 8382万 | 40.57 | 40.74 | -11.35 | 3 | 安恒信息 | 2024-04-19 五 | 52.38 | 52.85 | 50.86 | 52.75 | 50.62 | -3.77% | 1.88% | 1479194 | 7587万 | 39.99 | 40.16 | -11.19 | 4 | 安恒信息 | 2024-04-18 四 | 53.50 | 53.37 | 52.85 | 54.67 | 51.68 | -0.97% | 2.10% | 1648588 | 8793万 | 41.55 | 41.73 | -11.63 | 5 | 安恒信息 | 2024-04-17 三 | 51.28 | 50.83 | 53.37 | 53.79 | 51.28 | 5.00% | 1.94% | 1522518 | 8038万 | 41.96 | 42.14 | -11.74 | 6 | 安恒信息 | 2024-04-16 二 | 54.00 | 54.60 | 50.83 | 54.34 | 50.70 | -6.90% | 2.33% | 1835841 | 9516万 | 39.97 | 40.13 | -11.18 | 7 | 安恒信息 | 2024-04-15 一 | 57.11 | 57.03 | 54.60 | 57.72 | 53.62 | -4.26% | 2.11% | 1658282 | 9174万 | 42.93 | 43.11 | -12.01 | 8 | 安恒信息 | 2024-04-12 五 | 58.00 | 57.90 | 57.03 | 58.88 | 57.03 | -1.50% | 1.25% | 980965 | 5674万 | 44.84 | 45.03 | -12.55 | 9 | 安恒信息 | 2024-04-11 四 | 57.60 | 58.08 | 57.90 | 59.12 | 57.60 | -0.31% | 1.22% | 958195 | 5592万 | 45.52 | 45.72 | -12.74 | 10 | 安恒信息 | 2024-04-10 三 | 59.52 | 60.03 | 58.08 | 59.95 | 57.57 | -3.25% | 1.39% | 1093711 | 6383万 | 45.67 | 45.86 | -12.78 | 11 | 安恒信息 | 2024-04-09 二 | 58.75 | 58.73 | 60.03 | 60.24 | 58.44 | 2.21% | 1.56% | 1225033 | 7269万 | 47.2 | 47.4 | -13.21 | 12 | 安恒信息 | 2024-04-08 一 | 62.00 | 60.63 | 58.73 | 62.25 | 58.73 | -3.13% | 1.82% | 1429300 | 8594万 | 46.18 | 46.37 | -12.92 | 13 | 安恒信息 | 2024-04-03 三 | 62.90 | 63.00 | 60.63 | 62.90 | 60.63 | -3.76% | 1.72% | 1350796 | 8273万 | 47.67 | 47.87 | -13.34 | 14 | 安恒信息 | 2024-04-02 二 | 65.10 | 64.84 | 63.00 | 65.80 | 62.68 | -2.84% | 1.88% | 1474302 | 9341万 | 49.53 | 49.74 | -13.86 | 15 | 安恒信息 | 2024-04-01 一 | 63.00 | 62.55 | 64.84 | 64.84 | 62.81 | 3.66% | 1.80% | 1419131 | 9126万 | 50.98 | 51.2 | -14.27 | 16 | 安恒信息 | 2024-03-29 五 | 64.21 | 63.22 | 62.55 | 65.00 | 61.71 | -1.06% | 1.78% | 1403437 | 8826万 | 49.18 | 49.39 | -13.76 | 17 | 安恒信息 | 2024-03-28 四 | 61.65 | 61.16 | 63.22 | 64.18 | 60.79 | 3.37% | 2.22% | 1742930 | 10953万 | 49.71 | 49.92 | -13.91 | 18 | 安恒信息 | 2024-03-27 三 | 65.95 | 66.11 | 61.16 | 66.27 | 61.10 | -7.49% | 2.91% | 2288705 | 14557万 | 48.09 | 48.29 | -13.46 | 19 | 安恒信息 | 2024-03-26 二 | 69.06 | 69.30 | 66.11 | 69.97 | 65.69 | -4.60% | 2.88% | 2262145 | 15243万 | 51.98 | 52.2 | -14.55 | 20 | 安恒信息 | 2024-03-25 一 | 73.16 | 73.38 | 69.30 | 74.49 | 69.20 | -5.56% | 2.63% | 2071153 | 14842万 | 54.49 | 54.72 | -15.25 | 21 | 安恒信息 | 2024-03-22 五 | 74.00 | 74.55 | 73.38 | 74.99 | 71.10 | -1.57% | 3.32% | 2614278 | 19055万 | 57.7 | 57.94 | -16.15 | 22 | 安恒信息 | 2024-03-21 四 | 76.00 | 75.31 | 74.55 | 77.26 | 73.44 | -1.01% | 3.64% | 2858620 | 21530万 | 58.62 | 58.86 | -16.4 | 23 | 安恒信息 | 2024-03-20 三 | 72.57 | 72.96 | 75.31 | 75.55 | 72.57 | 3.22% | 3.90% | 3068661 | 22729万 | 59.21 | 59.46 | -16.57 | 24 | 安恒信息 | 2024-03-19 二 | 72.00 | 72.15 | 72.96 | 74.10 | 71.00 | 1.12% | 3.70% | 2912592 | 21269万 | 57.37 | 57.61 | -16.05 | 25 | 安恒信息 | 2024-03-18 一 | 71.36 | 71.30 | 72.15 | 72.15 | 69.81 | 1.19% | 3.29% | 2589359 | 18419万 | 56.73 | 56.97 | -15.87 | 26 | 安恒信息 | 2024-03-15 五 | 71.92 | 72.50 | 71.30 | 72.45 | 69.50 | -1.66% | 3.64% | 2859257 | 20155万 | 56.06 | 56.3 | -15.69 | 27 | 安恒信息 | 2024-03-14 四 | 75.88 | 77.00 | 72.50 | 76.00 | 71.20 | -5.84% | 6.06% | 4764317 | 34770万 | 57 | 57.25 | -15.95 | 28 | 安恒信息 | 2024-03-08 五 | 67.52 | 67.11 | 67.65 | 68.05 | 65.56 | 0.80% | 2.26% | 1777290 | 11859万 | 53.19 | 53.42 | -14.88 | 29 | 安恒信息 | 2024-03-07 四 | 69.99 | 69.99 | 67.11 | 70.85 | 67.11 | -4.11% | 1.78% | 1395871 | 9608万 | 52.77 | 52.99 | -14.77 | 30 | 安恒信息 | 2024-03-06 三 | 70.26 | 69.80 | 69.99 | 70.95 | 68.12 | 0.27% | 1.81% | 1424737 | 9945万 | 55.03 | 55.26 | -15.4 | 31 | 安恒信息 | 2024-03-05 二 | 71.40 | 72.50 | 69.80 | 72.25 | 69.02 | -3.72% | 2.37% | 1860215 | 13119万 | 54.88 | 55.11 | -15.36 | 32 | 安恒信息 | 2024-03-04 一 | 73.95 | 73.77 | 72.50 | 75.40 | 71.00 | -1.72% | 2.61% | 2052260 | 14880万 | 57 | 57.25 | -15.95 | 33 | 安恒信息 | 2024-03-01 五 | 72.00 | 71.50 | 73.77 | 74.17 | 71.58 | 3.17% | 2.68% | 2109091 | 15395万 | 58 | 58.25 | -16.23 | 34 | 安恒信息 | 2024-02-29 四 | 68.10 | 69.50 | 71.50 | 72.69 | 68.05 | 2.88% | 2.94% | 2308833 | 16376万 | 56.22 | 56.46 | -15.73 | 35 | 安恒信息 | 2024-02-28 三 | 76.51 | 77.05 | 69.50 | 78.83 | 68.74 | -9.80% | 3.40% | 2673356 | 19865万 | 54.64 | 54.88 | -15.29 | 36 | 安恒信息 | 2024-02-27 二 | 74.00 | 73.00 | 77.05 | 77.13 | 71.73 | 5.55% | 2.14% | 1683759 | 12561万 | 60.58 | 60.84 | -16.95 | 37 | 安恒信息 | 2024-02-26 一 | 72.80 | 72.67 | 73.00 | 74.90 | 71.00 | 0.45% | 2.00% | 1575705 | 11529万 | 57.4 | 57.64 | -16.06 | 38 | 安恒信息 | 2024-02-23 五 | 72.00 | 70.08 | 72.67 | 73.18 | 69.44 | 3.70% | 2.02% | 1589095 | 11356万 | 57.14 | 57.38 | -17.28 | 39 | 安恒信息 | 2024-02-22 四 | 68.26 | 67.70 | 70.08 | 70.26 | 67.69 | 3.52% | 1.91% | 1501589 | 10409万 | 55.1 | 55.33 | -16.67 | 40 | 安恒信息 | 2024-02-21 三 | 67.01 | 67.00 | 67.70 | 70.33 | 65.02 | 1.04% | 2.51% | 1975504 | 13393万 | 53.23 | 53.46 | -16.1 | 41 | 安恒信息 | 2024-02-20 二 | 65.18 | 66.20 | 67.00 | 67.50 | 64.30 | 1.21% | 2.92% | 2295670 | 15198万 | 52.68 | 52.9 | -15.93 | 42 | 安恒信息 | 2024-02-19 一 | 71.79 | 69.69 | 66.20 | 71.79 | 64.67 | -5.01% | 4.59% | 3607250 | 23986万 | 52.05 | 52.27 | -15.74 | 43 | 安恒信息 | 2024-02-08 四 | 61.56 | 60.68 | 69.69 | 69.80 | 60.00 | 14.85% | 4.82% | 3787315 | 24716万 | 54.79 | 55.03 | -16.57 | 44 | 安恒信息 | 2024-02-07 三 | 56.50 | 55.60 | 60.68 | 64.28 | 55.77 | 9.14% | 4.54% | 3566210 | 21487万 | 47.71 | 47.91 | -14.43 | 45 | 安恒信息 | 2024-02-06 二 | 53.33 | 53.51 | 55.60 | 56.58 | 49.83 | 3.91% | 3.49% | 2741767 | 14574万 | 43.72 | 43.9 | -13.22 | 46 | 安恒信息 | 2024-02-05 一 | 60.77 | 60.99 | 53.51 | 60.77 | 51.86 | -12.26% | 3.36% | 2644484 | 14553万 | 42.07 | 42.25 | -12.72 | 47 | 安恒信息 | 2024-02-02 五 | 64.85 | 64.66 | 60.99 | 64.95 | 58.37 | -5.68% | 3.08% | 2421495 | 14972万 | 47.95 | 48.16 | -14.5 | 48 | 安恒信息 | 2024-02-01 四 | 63.18 | 65.33 | 64.66 | 66.98 | 63.18 | -1.03% | 2.80% | 2199670 | 14325万 | 50.84 | 51.05 | -15.38 | 49 | 安恒信息 | 2024-01-31 三 | 70.50 | 69.99 | 65.33 | 71.00 | 63.92 | -6.66% | 3.09% | 2433454 | 16393万 | 51.37 | 51.58 | -15.54 | 50 | 安恒信息 | 2024-01-30 二 | 72.73 | 72.77 | 69.99 | 73.42 | 69.84 | -3.82% | 1.61% | 1269372 | 9095万 | 55.03 | 55.26 | -16.64 | 51 | 安恒信息 | 2024-01-29 一 | 76.80 | 75.70 | 72.77 | 77.35 | 72.62 | -3.87% | 2.78% | 2184664 | 16256万 | 57.22 | 57.46 | -17.3 | 52 | 安恒信息 | 2024-01-26 五 | 80.00 | 80.16 | 75.70 | 80.49 | 75.70 | -5.56% | 2.88% | 2264781 | 17618万 | 59.52 | 59.77 | -18 | 53 | 安恒信息 | 2024-01-25 四 | 76.81 | 76.65 | 80.16 | 80.66 | 74.80 | 4.58% | 2.52% | 1978636 | 15492万 | 63.03 | 63.29 | -19.06 | 54 | 安恒信息 | 2024-01-24 三 | 76.40 | 75.63 | 76.65 | 77.64 | 73.24 | 1.35% | 1.75% | 1376489 | 10369万 | 60.27 | 60.52 | -18.23 | 55 | 安恒信息 | 2024-01-23 二 | 76.00 | 75.23 | 75.63 | 76.69 | 74.35 | 0.53% | 1.83% | 1442259 | 10887万 | 59.46 | 59.72 | -17.99 | 56 | 安恒信息 | 2024-01-22 一 | 80.00 | 79.97 | 75.23 | 80.97 | 74.87 | -5.93% | 2.25% | 1767960 | 13749万 | 59.15 | 59.4 | -17.89 | 57 | 安恒信息 | 2024-01-19 五 | 81.93 | 81.93 | 79.97 | 82.36 | 79.90 | -2.39% | 1.84% | 1443705 | 11695万 | 62.88 | 63.14 | -19.02 | 58 | 安恒信息 | 2024-01-18 四 | 82.96 | 83.33 | 81.93 | 84.64 | 80.48 | -1.68% | 2.37% | 1866200 | 15280万 | 64.42 | 64.69 | -19.48 | 59 | 安恒信息 | 2024-01-17 三 | 87.42 | 87.49 | 83.33 | 88.50 | 83.02 | -4.75% | 2.06% | 1622003 | 13810万 | 65.52 | 65.8 | -19.82 | 60 | 安恒信息 | 2024-01-16 二 | 88.79 | 88.12 | 87.49 | 88.98 | 85.74 | -0.71% | 1.43% | 1120720 | 9760万 | 68.79 | 69.08 | -20.81 | 61 | 安恒信息 | 2024-01-15 一 | 90.00 | 89.88 | 88.12 | 90.88 | 87.80 | -1.96% | 1.79% | 1403612 | 12472万 | 69.29 | 69.58 | -20.96 | 62 | 安恒信息 | 2024-01-12 五 | 92.15 | 92.67 | 89.88 | 92.35 | 89.82 | -3.01% | 1.33% | 1043220 | 9446万 | 70.67 | 70.97 | -21.37 | 63 | 安恒信息 | 2024-01-11 四 | 91.10 | 91.14 | 92.67 | 94.30 | 90.12 | 1.68% | 2.07% | 1629126 | 15160万 | 72.86 | 73.17 | -22.04 | 64 | 安恒信息 | 2024-01-10 三 | 93.62 | 93.81 | 91.14 | 93.62 | 89.90 | -2.85% | 2.41% | 1891049 | 17264万 | 71.66 | 71.96 | -21.67 | 65 | 安恒信息 | 2024-01-09 二 | 95.10 | 94.46 | 93.81 | 96.19 | 92.00 | -0.69% | 1.67% | 1315357 | 12368万 | 73.76 | 74.07 | -22.31 | 66 | 安恒信息 | 2024-01-08 一 | 98.42 | 98.19 | 94.46 | 98.42 | 94.45 | -3.80% | 1.24% | 973731 | 9347万 | 74.27 | 74.58 | -22.46 | 67 | 安恒信息 | 2024-01-05 五 | 99.38 | 98.29 | 98.19 | 100.85 | 96.99 | -0.10% | 1.63% | 1283278 | 12729万 | 77.2 | 77.53 | -23.35 | 68 | 安恒信息 | 2024-01-04 四 | 103.36 | 103.14 | 98.29 | 103.85 | 98.12 | -4.70% | 2.43% | 1909028 | 19108万 | 77.28 | 77.61 | -23.37 | 69 | 安恒信息 | 2024-01-03 三 | 107.00 | 106.60 | 103.14 | 107.00 | 102.37 | -3.25% | 1.10% | 861872 | 8995万 | 81.09 | 81.44 | -24.53 | 70 | 安恒信息 | 2024-01-02 二 | 110.66 | 110.89 | 106.60 | 110.66 | 106.50 | -3.87% | 1.14% | 896935 | 9662万 | 83.82 | 84.17 | -25.35 | 71 | 安恒信息 | 2023-12-29 五 | 110.92 | 110.92 | 110.89 | 112.30 | 108.78 | -0.03% | 1.32% | 1040367 | 11466万 | 87.19 | 87.56 | -26.37 | 72 | 安恒信息 | 2023-12-28 四 | 106.61 | 106.56 | 110.92 | 112.00 | 105.19 | 4.09% | 1.22% | 956258 | 10457万 | 87.21 | 87.58 | -26.38 | 73 | 安恒信息 | 2023-12-27 三 | 105.82 | 105.88 | 106.56 | 107.97 | 105.79 | 0.64% | 0.80% | 630676 | 6737万 | 83.78 | 84.14 | -25.34 | 74 | 安恒信息 | 2023-12-26 二 | 107.79 | 108.13 | 105.88 | 109.08 | 104.12 | -2.08% | 0.83% | 652595 | 6900万 | 83.25 | 83.6 | -25.18 | 75 | 安恒信息 | 2023-12-25 一 | 109.05 | 109.52 | 108.13 | 111.85 | 107.91 | -1.27% | 0.80% | 631422 | 6916万 | 85.02 | 85.38 | -25.71 | 76 | 安恒信息 | 2023-12-22 五 | 113.23 | 113.26 | 109.52 | 113.23 | 108.80 | -3.30% | 0.99% | 775235 | 8538万 | 86.11 | 86.48 | -26.04 | 77 | 安恒信息 | 2023-12-21 四 | 112.20 | 113.14 | 113.26 | 114.94 | 111.16 | 0.11% | 0.88% | 691116 | 7804万 | 89.05 | 89.43 | -26.93 | 78 | 安恒信息 | 2023-12-20 三 | 119.61 | 120.13 | 113.14 | 120.63 | 112.74 | -5.82% | 1.53% | 1200521 | 13878万 | 88.96 | 89.33 | -26.91 | 79 | 安恒信息 | 2023-12-19 二 | 121.01 | 121.66 | 120.13 | 123.00 | 119.19 | -1.26% | 0.96% | 756279 | 9116万 | 94.45 | 94.85 | -28.57 | 80 | 安恒信息 | 2023-12-18 一 | 125.02 | 124.88 | 121.66 | 125.60 | 121.16 | -2.58% | 0.74% | 583929 | 7180万 | 95.66 | 96.06 | -28.93 | 81 | 安恒信息 | 2023-12-15 五 | 125.88 | 125.33 | 124.88 | 127.58 | 124.54 | -0.36% | 0.68% | 537804 | 6760万 | 98.19 | 98.6 | -29.7 | 82 | 安恒信息 | 2023-12-14 四 | 126.11 | 126.11 | 125.33 | 128.65 | 125.27 | -0.62% | 0.84% | 660684 | 8360万 | 98.54 | 98.96 | -29.8 | 83 | 安恒信息 | 2023-12-13 三 | 129.28 | 128.94 | 126.11 | 129.82 | 125.82 | -2.19% | 0.97% | 764217 | 9740万 | 99.15 | 99.58 | -29.99 | 84 | 安恒信息 | 2023-12-12 二 | 129.53 | 130.00 | 128.94 | 130.93 | 127.83 | -0.82% | 0.81% | 637258 | 8234万 | 101.38 | 101.81 | -30.66 | 85 | 安恒信息 | 2023-12-11 一 | 127.56 | 128.80 | 130.00 | 130.70 | 126.34 | 0.93% | 1.26% | 993165 | 12732万 | 102.21 | 102.65 | -30.91 | 86 | 安恒信息 | 2023-12-08 五 | 127.00 | 127.05 | 128.80 | 130.58 | 125.88 | 1.38% | 1.76% | 1382885 | 17683万 | 101.27 | 101.7 | -30.63 | 87 | 安恒信息 | 2023-12-07 四 | 124.95 | 124.43 | 127.05 | 128.49 | 123.11 | 2.11% | 1.38% | 1087163 | 13709万 | 99.89 | 100.32 | -30.21 | 88 | 安恒信息 | 2023-12-06 三 | 124.01 | 125.00 | 124.43 | 127.43 | 122.51 | -0.46% | 1.22% | 958765 | 11991万 | 97.83 | 98.25 | -29.59 | 89 | 安恒信息 | 2023-12-05 二 | 135.25 | 132.60 | 125.00 | 135.60 | 125.00 | -5.73% | 2.04% | 1606010 | 20594万 | 98.28 | 98.7 | -29.73 | 90 | 安恒信息 | 2023-12-04 一 | 129.08 | 128.64 | 132.60 | 137.27 | 127.00 | 3.08% | 2.31% | 1812355 | 23947万 | 104.26 | 104.7 | -31.53 | 91 | 安恒信息 | 2023-12-01 五 | 126.85 | 125.72 | 128.64 | 129.60 | 123.30 | 2.32% | 1.25% | 981730 | 12443万 | 101.14 | 101.57 | -30.59 | 92 | 安恒信息 | 2023-11-30 四 | 127.00 | 126.67 | 125.72 | 128.03 | 124.14 | -0.75% | 1.11% | 873670 | 11011万 | 98.85 | 99.27 | -29.9 | 93 | 安恒信息 | 2023-11-29 三 | 129.71 | 129.71 | 126.67 | 131.78 | 126.32 | -2.34% | 1.29% | 1012217 | 13013万 | 99.6 | 100.02 | -30.12 | 94 | 安恒信息 | 2023-11-28 二 | 130.45 | 130.99 | 129.71 | 130.95 | 127.50 | -0.98% | 1.06% | 833520 | 10758万 | 101.99 | 102.42 | -30.85 | 95 | 安恒信息 | 2023-11-27 一 | 130.13 | 129.19 | 130.99 | 133.20 | 128.28 | 1.39% | 1.39% | 1092148 | 14388万 | 102.99 | 103.43 | -31.15 | 96 | 安恒信息 | 2023-11-24 五 | 132.96 | 133.13 | 129.19 | 133.13 | 129.03 | -2.96% | 0.88% | 691929 | 9013万 | 101.58 | 102.01 | -30.72 | 97 | 安恒信息 | 2023-11-23 四 | 131.90 | 132.12 | 133.13 | 133.97 | 128.02 | 0.76% | 1.14% | 896083 | 11758万 | 104.67 | 105.12 | -31.66 | 98 | 安恒信息 | 2023-11-22 三 | 132.22 | 132.99 | 132.12 | 138.90 | 131.99 | -0.65% | 1.75% | 1373424 | 18585万 | 103.88 | 104.32 | -31.42 | 99 | 安恒信息 | 2023-11-21 二 | 135.86 | 135.65 | 132.99 | 137.98 | 132.06 | -1.96% | 1.42% | 1113038 | 14968万 | 104.56 | 105.01 | -31.63 | 100 | 安恒信息 | 2023-11-20 一 | 136.80 | 136.02 | 135.65 | 138.50 | 134.51 | -0.27% | 1.58% | 1238588 | 16906万 | 106.66 | 107.11 | -32.26 | 101 | 安恒信息 | 2023-11-17 五 | 142.97 | 141.43 | 136.02 | 147.47 | 135.08 | -3.83% | 2.50% | 1964810 | 27346万 | 106.95 | 107.4 | -32.35 | 102 | 安恒信息 | 2023-11-16 四 | 134.56 | 134.52 | 141.43 | 148.18 | 134.56 | 5.14% | 2.67% | 2098851 | 29938万 | 111.2 | 111.67 | -33.63 | 103 | 安恒信息 | 2023-11-15 三 | 140.00 | 137.15 | 134.52 | 142.00 | 133.53 | -1.92% | 1.53% | 1200410 | 16365万 | 105.77 | 106.22 | -31.99 | 104 | 安恒信息 | 2023-11-14 二 | 133.27 | 133.17 | 137.15 | 137.44 | 132.61 | 2.99% | 1.44% | 1134253 | 15420万 | 107.84 | 108.29 | -32.61 | 105 | 安恒信息 | 2023-11-13 一 | 129.96 | 128.80 | 133.17 | 133.79 | 128.90 | 3.39% | 1.34% | 1054111 | 13884万 | 104.71 | 105.15 | -31.67 | 106 | 安恒信息 | 2023-11-10 五 | 128.60 | 129.45 | 128.80 | 129.85 | 126.85 | -0.50% | 0.71% | 558634 | 7186万 | 101.27 | 101.7 | -30.63 | 107 | 安恒信息 | 2023-11-09 四 | 127.40 | 127.35 | 129.45 | 131.99 | 126.24 | 1.65% | 1.28% | 1008533 | 13021万 | 101.78 | 102.21 | -30.78 | 108 | 安恒信息 | 2023-11-08 三 | 124.86 | 125.06 | 127.35 | 129.20 | 124.69 | 1.83% | 1.01% | 793474 | 10084万 | 100.13 | 100.55 | -30.28 | 109 | 安恒信息 | 2023-11-07 二 | 125.56 | 125.26 | 125.06 | 125.97 | 123.69 | -0.16% | 0.87% | 683761 | 8540万 | 98.33 | 98.75 | -29.74 | 110 | 安恒信息 | 2023-11-06 一 | 120.52 | 120.36 | 125.26 | 126.40 | 120.52 | 4.07% | 1.27% | 997692 | 12341万 | 98.49 | 98.9 | -29.79 | 111 | 安恒信息 | 2023-11-03 五 | 116.05 | 116.12 | 120.36 | 121.49 | 116.05 | 3.65% | 0.99% | 775455 | 9309万 | 94.63 | 95.04 | -28.62 | 112 | 安恒信息 | 2023-11-02 四 | 118.52 | 118.52 | 116.12 | 120.51 | 116.01 | -2.02% | 0.62% | 487298 | 5722万 | 91.3 | 91.69 | -27.61 | 113 | 安恒信息 | 2023-11-01 三 | 118.60 | 118.60 | 118.52 | 120.48 | 117.94 | -0.07% | 0.68% | 536108 | 6380万 | 93.19 | 93.58 | -28.18 | 114 | 安恒信息 | 2023-10-31 二 | 122.00 | 120.82 | 118.60 | 122.00 | 117.27 | -1.84% | 0.85% | 671951 | 7992万 | 93.25 | 93.65 | -28.2 | 115 | 安恒信息 | 2023-10-30 一 | 117.90 | 118.28 | 120.82 | 122.22 | 116.00 | 2.15% | 1.16% | 914528 | 10951万 | 95 | 95.4 | -28.73 | 116 | 安恒信息 | 2023-10-27 五 | 120.78 | 121.44 | 118.28 | 121.34 | 117.90 | -2.60% | 1.42% | 1116394 | 13280万 | 93 | 93.39 | -32.14 | 117 | 安恒信息 | 2023-10-26 四 | 119.39 | 120.19 | 121.44 | 121.97 | 118.65 | 1.04% | 0.70% | 552276 | 6642万 | 95.48 | 95.89 | -33 | 118 | 安恒信息 | 2023-10-25 三 | 120.02 | 118.50 | 120.19 | 122.60 | 118.33 | 1.43% | 0.76% | 593705 | 7163万 | 94.5 | 94.9 | -32.66 | 119 | 安恒信息 | 2023-10-24 二 | 120.00 | 118.90 | 118.50 | 121.82 | 116.98 | -0.34% | 0.88% | 691913 | 8235万 | 93.17 | 93.57 | -32.2 | 120 | 安恒信息 | 2023-10-23 一 | 122.98 | 122.22 | 118.90 | 123.45 | 118.06 | -2.72% | 0.69% | 546412 | 6578万 | 93.49 | 93.88 | -32.31 | 121 | 安恒信息 | 2023-10-20 五 | 126.80 | 126.62 | 122.22 | 127.40 | 121.62 | -3.47% | 0.75% | 590868 | 7302万 | 96.1 | 96.5 | -33.21 | 122 | 安恒信息 | 2023-10-19 四 | 127.34 | 127.56 | 126.62 | 129.38 | 126.09 | -0.74% | 0.83% | 652825 | 8322万 | 99.56 | 99.98 | -34.41 | 123 | 安恒信息 | 2023-10-18 三 | 131.93 | 131.66 | 127.56 | 131.98 | 126.53 | -3.11% | 1.02% | 802474 | 10245万 | 100.3 | 100.72 | -34.66 | 124 | 安恒信息 | 2023-10-17 二 | 132.17 | 131.52 | 131.66 | 133.76 | 130.02 | 0.11% | 0.59% | 467778 | 6151万 | 103.52 | 103.96 | -35.78 | 125 | 安恒信息 | 2023-10-16 一 | 134.95 | 134.67 | 131.52 | 135.60 | 130.21 | -2.34% | 0.88% | 695655 | 9152万 | 103.41 | 103.85 | -35.74 | 126 | 安恒信息 | 2023-10-13 五 | 138.98 | 139.55 | 134.67 | 139.28 | 134.00 | -3.50% | 1.00% | 787871 | 10701万 | 105.89 | 106.33 | -36.6 | 127 | 安恒信息 | 2023-10-12 四 | 142.72 | 143.06 | 139.55 | 142.80 | 139.00 | -2.45% | 0.56% | 437384 | 6138万 | 109.72 | 110.19 | -37.92 | 128 | 安恒信息 | 2023-10-11 三 | 141.04 | 139.69 | 143.06 | 144.44 | 138.30 | 2.41% | 0.64% | 500966 | 7126万 | 112.48 | 112.96 | -38.88 | 129 | 安恒信息 | 2023-10-10 二 | 140.42 | 140.27 | 139.69 | 142.85 | 138.50 | -0.41% | 0.63% | 491576 | 6906万 | 109.83 | 110.3 | -37.96 | 130 | 安恒信息 | 2023-10-09 一 | 142.01 | 143.77 | 140.27 | 143.91 | 139.12 | -2.43% | 0.73% | 575598 | 8089万 | 110.29 | 110.76 | -38.12 | 131 | 安恒信息 | 2023-09-28 四 | 142.78 | 142.82 | 143.77 | 144.50 | 141.55 | 0.67% | 0.42% | 330947 | 4742万 | 113.04 | 113.52 | -39.07 | 132 | 安恒信息 | 2023-09-27 三 | 142.85 | 142.75 | 142.82 | 143.80 | 140.37 | 0.05% | 0.60% | 475404 | 6764万 | 112.29 | 112.77 | -38.81 | 133 | 安恒信息 | 2023-09-26 二 | 138.91 | 138.22 | 142.75 | 143.56 | 138.22 | 3.28% | 0.83% | 652409 | 9238万 | 112.24 | 112.71 | -38.79 | 134 | 安恒信息 | 2023-09-25 一 | 145.70 | 145.77 | 138.22 | 146.70 | 137.10 | -5.18% | 1.06% | 834871 | 11725万 | 108.68 | 109.14 | -37.56 | 135 | 安恒信息 | 2023-09-22 五 | 144.50 | 144.58 | 145.77 | 146.80 | 142.31 | 0.82% | 0.93% | 733090 | 10600万 | 114.61 | 115.1 | -39.61 | 136 | 安恒信息 | 2023-09-21 四 | 145.81 | 146.17 | 144.58 | 147.53 | 143.80 | -1.09% | 0.33% | 259543 | 3772万 | 113.67 | 114.16 | -39.29 | 137 | 安恒信息 | 2023-09-20 三 | 147.44 | 148.02 | 146.17 | 149.36 | 146.06 | -1.25% | 0.27% | 212126 | 3125万 | 114.92 | 115.41 | -39.72 | 138 | 安恒信息 | 2023-09-19 二 | 151.42 | 152.98 | 148.02 | 152.37 | 147.50 | -3.24% | 0.60% | 470215 | 6998万 | 116.38 | 116.87 | -40.22 | 139 | 安恒信息 | 2023-09-18 一 | 153.03 | 153.00 | 152.98 | 154.79 | 152.39 | -0.01% | 0.34% | 264749 | 4062万 | 120.28 | 120.79 | -41.57 | 140 | 安恒信息 | 2023-09-15 五 | 156.75 | 156.78 | 153.00 | 156.83 | 151.20 | -2.41% | 0.62% | 485749 | 7448万 | 120.29 | 120.8 | -41.57 | 141 | 安恒信息 | 2023-09-14 四 | 160.99 | 161.42 | 156.78 | 161.49 | 156.74 | -2.87% | 0.40% | 311155 | 4923万 | 123.27 | 123.79 | -42.6 | 142 | 安恒信息 | 2023-09-13 三 | 162.98 | 161.00 | 161.42 | 162.98 | 158.52 | 0.26% | 0.51% | 398029 | 6392万 | 126.91 | 127.45 | -43.86 | 143 | 安恒信息 | 2023-09-12 二 | 160.40 | 160.40 | 161.00 | 163.37 | 159.27 | 0.37% | 0.49% | 381925 | 6157万 | 126.58 | 127.12 | -43.75 | 144 | 安恒信息 | 2023-09-11 一 | 157.46 | 157.78 | 160.40 | 163.58 | 154.76 | 1.66% | 0.63% | 494695 | 7899万 | 126.11 | 126.65 | -43.59 | 145 | 安恒信息 | 2023-09-08 五 | 156.21 | 156.55 | 157.78 | 159.50 | 153.36 | 0.79% | 0.48% | 377576 | 5888万 | 124.05 | 124.58 | -42.87 | 146 | 安恒信息 | 2023-09-07 四 | 158.02 | 157.51 | 156.55 | 159.60 | 156.21 | -0.61% | 0.37% | 291873 | 4596万 | 123.08 | 123.61 | -42.54 | 147 | 安恒信息 | 2023-09-06 三 | 156.62 | 158.75 | 157.51 | 158.89 | 154.50 | -0.78% | 0.31% | 241718 | 3789万 | 123.84 | 124.36 | -42.8 | 148 | 安恒信息 | 2023-09-05 二 | 162.00 | 163.96 | 158.75 | 163.99 | 157.49 | -3.18% | 0.51% | 403844 | 6472万 | 124.81 | 125.34 | -43.14 | 149 | 安恒信息 | 2023-09-04 一 | 160.00 | 159.73 | 163.96 | 163.97 | 155.06 | 2.65% | 1.10% | 868180 | 13790万 | 128.91 | 129.46 | -44.55 | 150 | 安恒信息 | 2023-09-01 五 | 164.80 | 163.98 | 159.73 | 164.81 | 159.07 | -2.59% | 0.48% | 374888 | 6032万 | 125.58 | 126.12 | -43.4 | 151 | 安恒信息 | 2023-08-31 四 | 160.59 | 162.50 | 163.98 | 164.50 | 159.30 | 0.91% | 0.74% | 585714 | 9518万 | 128.93 | 129.47 | -44.56 | 152 | 安恒信息 | 2023-08-30 三 | 152.29 | 152.81 | 162.50 | 163.88 | 152.29 | 6.34% | 1.17% | 916796 | 14586万 | 127.76 | 128.3 | -44.16 | 153 | 安恒信息 | 2023-08-29 二 | 142.12 | 142.07 | 152.81 | 153.99 | 142.12 | 7.56% | 1.07% | 839102 | 12524万 | 120.14 | 120.65 | -41.52 | 154 | 安恒信息 | 2023-08-28 一 | 158.76 | 146.99 | 142.07 | 158.76 | 141.00 | -3.35% | 0.98% | 774073 | 11384万 | 111.7 | 112.17 | -38.6 | 155 | 安恒信息 | 2023-08-25 五 | 159.01 | 160.92 | 146.99 | 160.88 | 146.08 | -8.66% | 1.16% | 914826 | 13783万 | 115.57 | 116.06 | -39.94 | 156 | 安恒信息 | 2023-08-23 三 | 157.66 | 156.65 | 156.90 | 163.38 | 155.38 | 0.16% | 0.86% | 673793 | 10736万 | 123.36 | 123.88 | -42.63 | 157 | 安恒信息 | 2023-08-22 二 | 153.05 | 151.56 | 156.65 | 157.80 | 151.56 | 3.36% | 0.57% | 450052 | 6945万 | 123.16 | 123.69 | -42.57 |
|
行情刷新 | 流通股东
|