| 股票名称 | 代码 688036 | 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 | 传音控股 | 2024-04-23 二 | 169.20 | 170.72 | 164.50 | 171.00 | 163.66 | -3.64% | 0.48% | 3907995 | 64782万 | 1326.8 | 1326.8 | 23.96 | 2 | 传音控股 | 2024-04-22 一 | 171.00 | 171.50 | 170.72 | 172.20 | 168.65 | -0.45% | 0.33% | 2626821 | 44721万 | 1376.97 | 1376.97 | 25.02 | 3 | 传音控股 | 2024-04-19 五 | 171.85 | 172.54 | 171.50 | 175.50 | 170.65 | -0.60% | 0.25% | 2001506 | 34622万 | 1383.26 | 1383.26 | 25.14 | 4 | 传音控股 | 2024-04-18 四 | 172.69 | 170.65 | 172.54 | 179.17 | 171.01 | 1.11% | 0.49% | 3981915 | 69564万 | 1391.65 | 1391.65 | 25.29 | 5 | 传音控股 | 2024-04-17 三 | 169.78 | 171.34 | 170.65 | 171.92 | 168.31 | -0.40% | 0.38% | 3104521 | 52741万 | 1376.4 | 1376.4 | 25.01 | 6 | 传音控股 | 2024-04-16 二 | 170.99 | 170.00 | 171.34 | 172.29 | 167.55 | 0.79% | 0.49% | 3949959 | 67299万 | 1381.97 | 1381.97 | 25.11 | 7 | 传音控股 | 2024-04-15 一 | 163.82 | 164.24 | 170.00 | 171.44 | 163.62 | 3.51% | 0.40% | 3265515 | 55017万 | 1371.16 | 1371.16 | 24.92 | 8 | 传音控股 | 2024-04-12 五 | 162.61 | 162.62 | 164.24 | 167.00 | 161.06 | 1.00% | 0.33% | 2669469 | 43858万 | 1324.7 | 1324.7 | 24.07 | 9 | 传音控股 | 2024-04-11 四 | 156.46 | 157.57 | 162.62 | 163.86 | 156.46 | 3.20% | 0.40% | 3201704 | 51719万 | 1311.64 | 1311.64 | 23.84 | 10 | 传音控股 | 2024-04-10 三 | 156.78 | 157.14 | 157.57 | 158.45 | 153.68 | 0.27% | 0.27% | 2148472 | 33733万 | 1270.9 | 1270.9 | 23.1 | 11 | 传音控股 | 2024-04-09 二 | 155.68 | 156.46 | 157.14 | 157.67 | 154.34 | 0.43% | 0.24% | 1943406 | 30311万 | 1267.44 | 1267.44 | 23.03 | 12 | 传音控股 | 2024-04-08 一 | 155.61 | 155.93 | 156.46 | 158.88 | 153.01 | 0.34% | 0.49% | 3960627 | 61700万 | 1261.95 | 1261.95 | 22.93 | 13 | 传音控股 | 2024-04-03 三 | 166.25 | 166.20 | 155.93 | 166.25 | 154.03 | -6.18% | 0.79% | 6341550 | 100210万 | 1257.68 | 1257.68 | 22.85 | 14 | 传音控股 | 2024-04-02 二 | 167.57 | 169.21 | 166.20 | 171.64 | 165.10 | -1.78% | 0.36% | 2929413 | 49061万 | 1340.51 | 1340.51 | 24.36 | 15 | 传音控股 | 2024-04-01 一 | 168.00 | 168.27 | 169.21 | 171.08 | 163.56 | 0.56% | 0.39% | 3109662 | 52128万 | 1364.79 | 1364.79 | 24.8 | 16 | 传音控股 | 2024-03-29 五 | 163.00 | 163.30 | 168.27 | 169.00 | 161.67 | 3.04% | 0.35% | 2861109 | 47354万 | 1357.21 | 1357.21 | 24.66 | 17 | 传音控股 | 2024-03-28 四 | 158.10 | 157.29 | 163.30 | 165.30 | 157.61 | 3.82% | 0.47% | 3753145 | 60940万 | 1317.12 | 1317.12 | 23.94 | 18 | 传音控股 | 2024-03-27 三 | 156.66 | 157.66 | 157.29 | 159.35 | 156.17 | -0.23% | 0.32% | 2547544 | 40212万 | 1268.65 | 1268.65 | 23.05 | 19 | 传音控股 | 2024-03-26 二 | 157.31 | 159.04 | 157.66 | 160.83 | 156.66 | -0.87% | 0.32% | 2595616 | 41201万 | 1271.63 | 1271.63 | 23.11 | 20 | 传音控股 | 2024-03-25 一 | 160.93 | 159.52 | 159.04 | 164.10 | 158.50 | -0.30% | 0.41% | 3315116 | 53449万 | 1282.76 | 1282.76 | 23.31 | 21 | 传音控股 | 2024-03-22 五 | 159.80 | 159.80 | 159.52 | 160.98 | 157.28 | -0.18% | 0.35% | 2834557 | 45144万 | 1286.63 | 1286.63 | 23.38 | 22 | 传音控股 | 2024-03-21 四 | 162.85 | 162.85 | 159.80 | 163.60 | 159.36 | -1.87% | 0.47% | 3786001 | 60793万 | 1288.89 | 1288.89 | 23.42 | 23 | 传音控股 | 2024-03-20 三 | 162.65 | 164.00 | 162.85 | 166.70 | 161.50 | -0.70% | 0.32% | 2616647 | 42680万 | 1313.49 | 1313.49 | 23.87 | 24 | 传音控股 | 2024-03-19 二 | 164.55 | 165.35 | 164.00 | 168.50 | 163.98 | -0.82% | 0.27% | 2190854 | 36342万 | 1322.77 | 1322.77 | 24.04 | 25 | 传音控股 | 2024-03-18 一 | 166.30 | 167.00 | 165.35 | 172.66 | 164.50 | -0.99% | 0.59% | 4755390 | 79616万 | 1333.66 | 1333.66 | 24.24 | 26 | 传音控股 | 2024-03-15 五 | 161.80 | 162.73 | 167.00 | 167.82 | 160.39 | 2.62% | 0.40% | 3212265 | 52861万 | 1346.96 | 1346.96 | 24.48 | 27 | 传音控股 | 2024-03-14 四 | 164.00 | 164.50 | 162.73 | 165.15 | 161.50 | -1.08% | 0.31% | 2524158 | 41066万 | 1312.52 | 1312.52 | 23.85 | 28 | 传音控股 | 2024-03-08 五 | 166.10 | 168.30 | 167.68 | 168.60 | 164.95 | -0.37% | 0.29% | 2371257 | 39555万 | 1352.45 | 1352.45 | 24.58 | 29 | 传音控股 | 2024-03-07 四 | 169.94 | 169.94 | 168.30 | 170.99 | 166.22 | -0.97% | 0.45% | 3607953 | 60706万 | 1357.45 | 1357.45 | 24.67 | 30 | 传音控股 | 2024-03-06 三 | 168.88 | 167.27 | 169.94 | 173.20 | 168.05 | 1.60% | 0.60% | 4851496 | 83076万 | 1370.68 | 1370.68 | 24.91 | 31 | 传音控股 | 2024-03-05 二 | 165.68 | 167.56 | 167.27 | 172.67 | 164.29 | -0.17% | 0.68% | 5509865 | 92963万 | 1349.14 | 1349.14 | 24.52 | 32 | 传音控股 | 2024-03-04 一 | 168.00 | 165.26 | 167.56 | 171.60 | 164.27 | 1.39% | 0.63% | 5084380 | 85335万 | 1351.48 | 1351.48 | 24.56 | 33 | 传音控股 | 2024-03-01 五 | 158.72 | 158.70 | 165.26 | 166.14 | 156.80 | 4.13% | 0.59% | 4782407 | 77768万 | 1332.93 | 1332.93 | 24.22 | 34 | 传音控股 | 2024-02-29 四 | 147.39 | 148.20 | 158.70 | 159.79 | 147.28 | 7.09% | 0.72% | 5794910 | 89648万 | 1280.02 | 1280.02 | 23.26 | 35 | 传音控股 | 2024-02-28 三 | 152.22 | 151.00 | 148.20 | 152.86 | 148.20 | -1.85% | 0.51% | 4082312 | 61193万 | 1195.33 | 1195.33 | 21.72 | 36 | 传音控股 | 2024-02-27 二 | 151.08 | 153.18 | 151.00 | 152.99 | 148.92 | -1.42% | 0.70% | 5610147 | 84519万 | 1217.91 | 1217.91 | 22.13 | 37 | 传音控股 | 2024-02-26 一 | 153.01 | 153.79 | 153.18 | 155.50 | 150.50 | -0.40% | 0.33% | 2623254 | 40268万 | 1235.5 | 1235.5 | 22.45 | 38 | 传音控股 | 2024-02-23 五 | 155.50 | 154.90 | 153.79 | 155.90 | 151.88 | -0.72% | 0.41% | 3324836 | 51065万 | 1240.42 | 1240.42 | 22.54 | 39 | 传音控股 | 2024-02-22 四 | 155.01 | 155.00 | 154.90 | 157.24 | 151.02 | -0.06% | 0.39% | 3132152 | 48261万 | 1249.37 | 1249.37 | 22.7 | 40 | 传音控股 | 2024-02-21 三 | 156.73 | 159.00 | 155.00 | 158.72 | 153.02 | -2.52% | 0.44% | 3553354 | 55197万 | 1250.18 | 1250.18 | 30.42 | 41 | 传音控股 | 2024-02-20 二 | 153.87 | 155.80 | 159.00 | 161.50 | 152.01 | 2.05% | 0.43% | 3505486 | 55200万 | 1282.44 | 1282.44 | 31.2 | 42 | 传音控股 | 2024-02-19 一 | 145.00 | 148.00 | 155.80 | 156.50 | 144.81 | 5.27% | 0.67% | 5391840 | 82277万 | 1256.63 | 1256.63 | 30.58 | 43 | 传音控股 | 2024-02-08 四 | 161.15 | 158.88 | 148.00 | 163.79 | 144.60 | -6.85% | 0.89% | 7218359 | 108466万 | 1193.72 | 1193.72 | 29.04 | 44 | 传音控股 | 2024-02-07 三 | 150.58 | 150.12 | 158.88 | 158.88 | 148.65 | 5.84% | 0.51% | 4084582 | 63033万 | 1281.47 | 1281.47 | 31.18 | 45 | 传音控股 | 2024-02-06 二 | 142.50 | 142.50 | 150.12 | 150.79 | 141.89 | 5.35% | 0.48% | 3839617 | 56841万 | 1210.82 | 1210.82 | 29.46 | 46 | 传音控股 | 2024-02-05 一 | 142.96 | 141.37 | 142.50 | 146.85 | 138.10 | 0.80% | 0.63% | 5099915 | 72728万 | 1149.36 | 1149.36 | 27.97 | 47 | 传音控股 | 2024-02-02 五 | 139.50 | 138.59 | 141.37 | 144.47 | 138.59 | 2.01% | 0.48% | 3867011 | 54864万 | 1140.24 | 1140.24 | 27.74 | 48 | 传音控股 | 2024-02-01 四 | 136.67 | 136.65 | 138.59 | 140.60 | 135.03 | 1.42% | 0.43% | 3496694 | 48318万 | 1117.82 | 1117.82 | 27.2 | 49 | 传音控股 | 2024-01-31 三 | 135.00 | 137.50 | 136.65 | 141.99 | 133.67 | -0.62% | 0.47% | 3771216 | 51890万 | 1102.17 | 1102.17 | 26.82 | 50 | 传音控股 | 2024-01-30 二 | 140.66 | 142.00 | 137.50 | 142.00 | 137.13 | -3.17% | 0.36% | 2935646 | 40741万 | 1109.03 | 1109.03 | 26.98 | 51 | 传音控股 | 2024-01-29 一 | 144.19 | 144.66 | 142.00 | 148.96 | 141.63 | -1.84% | 0.39% | 3139309 | 45395万 | 1145.32 | 1145.32 | 27.87 | 52 | 传音控股 | 2024-01-26 五 | 143.60 | 145.00 | 144.66 | 146.62 | 142.21 | -0.23% | 0.37% | 2976507 | 43115万 | 1166.78 | 1166.78 | 28.39 | 53 | 传音控股 | 2024-01-25 四 | 139.00 | 139.46 | 145.00 | 148.00 | 138.20 | 3.97% | 0.58% | 4694734 | 67724万 | 1169.52 | 1169.52 | 28.46 | 54 | 传音控股 | 2024-01-24 三 | 133.60 | 132.49 | 139.46 | 140.00 | 132.60 | 5.26% | 0.49% | 3914659 | 53684万 | 1124.84 | 1124.84 | 27.37 | 55 | 传音控股 | 2024-01-23 二 | 132.75 | 134.48 | 132.49 | 139.01 | 131.31 | -1.48% | 0.40% | 3241977 | 43614万 | 1068.62 | 1068.62 | 26 | 56 | 传音控股 | 2024-01-22 一 | 132.10 | 133.60 | 134.48 | 137.60 | 132.04 | 0.66% | 0.49% | 3986824 | 54037万 | 1084.67 | 1084.67 | 26.39 | 57 | 传音控股 | 2024-01-19 五 | 134.69 | 134.69 | 133.60 | 134.69 | 130.11 | -0.81% | 0.32% | 2578629 | 34184万 | 1077.57 | 1077.57 | 26.22 | 58 | 传音控股 | 2024-01-18 四 | 134.10 | 134.54 | 134.69 | 136.57 | 130.79 | 0.11% | 0.45% | 3638099 | 48519万 | 1086.36 | 1086.36 | 26.43 | 59 | 传音控股 | 2024-01-17 三 | 133.25 | 134.14 | 134.54 | 139.00 | 132.35 | 0.30% | 0.49% | 3918187 | 53257万 | 1085.15 | 1085.15 | 26.4 | 60 | 传音控股 | 2024-01-16 二 | 131.96 | 132.52 | 134.14 | 134.44 | 130.01 | 1.22% | 0.29% | 2376270 | 31507万 | 1081.93 | 1081.93 | 26.32 | 61 | 传音控股 | 2024-01-15 一 | 132.13 | 133.40 | 132.52 | 134.80 | 130.68 | -0.66% | 0.23% | 1884245 | 25049万 | 1068.86 | 1068.86 | 26.01 | 62 | 传音控股 | 2024-01-12 五 | 133.71 | 133.79 | 133.40 | 134.87 | 132.04 | -0.29% | 0.21% | 1720160 | 22941万 | 1075.96 | 1075.96 | 26.18 | 63 | 传音控股 | 2024-01-11 四 | 128.66 | 128.94 | 133.79 | 135.50 | 127.90 | 3.76% | 0.42% | 3375623 | 44916万 | 1079.1 | 1079.1 | 26.26 | 64 | 传音控股 | 2024-01-10 三 | 128.43 | 129.90 | 128.94 | 130.48 | 126.88 | -0.74% | 0.32% | 2608466 | 33599万 | 1039.99 | 1039.99 | 25.3 | 65 | 传音控股 | 2024-01-09 二 | 130.98 | 131.73 | 129.90 | 132.89 | 128.51 | -1.39% | 0.41% | 3292169 | 42996万 | 1047.73 | 1047.73 | 25.49 | 66 | 传音控股 | 2024-01-08 一 | 131.35 | 131.85 | 131.73 | 133.20 | 129.15 | -0.09% | 0.35% | 2854006 | 37410万 | 1062.49 | 1062.49 | 25.85 | 67 | 传音控股 | 2024-01-05 五 | 132.17 | 133.41 | 131.85 | 135.17 | 131.00 | -1.17% | 0.44% | 3583649 | 47663万 | 1063.46 | 1063.46 | 25.88 | 68 | 传音控股 | 2024-01-04 四 | 136.00 | 136.25 | 133.41 | 136.00 | 132.60 | -2.08% | 0.33% | 2651018 | 35376万 | 1076.04 | 1076.04 | 26.18 | 69 | 传音控股 | 2024-01-03 三 | 133.00 | 133.35 | 136.25 | 136.89 | 132.51 | 2.17% | 0.45% | 3660225 | 49581万 | 1098.95 | 1098.95 | 26.74 | 70 | 传音控股 | 2024-01-02 二 | 137.91 | 138.40 | 133.35 | 139.25 | 133.03 | -3.65% | 0.44% | 3586834 | 48563万 | 1075.55 | 1075.55 | 26.17 | 71 | 传音控股 | 2023-12-29 五 | 133.00 | 133.37 | 138.40 | 139.28 | 132.60 | 3.77% | 0.45% | 3666130 | 50318万 | 1116.29 | 1116.29 | 27.16 | 72 | 传音控股 | 2023-12-28 四 | 131.56 | 132.30 | 133.37 | 135.86 | 131.04 | 0.81% | 0.42% | 3367664 | 45121万 | 1075.72 | 1075.72 | 26.17 | 73 | 传音控股 | 2023-12-27 三 | 133.00 | 130.10 | 132.30 | 133.20 | 128.00 | 1.69% | 0.47% | 3789257 | 49635万 | 1067.09 | 1067.09 | 25.96 | 74 | 传音控股 | 2023-12-26 二 | 130.86 | 130.31 | 130.10 | 130.98 | 127.66 | -0.16% | 0.24% | 1969939 | 25472万 | 1049.34 | 1049.34 | 25.53 | 75 | 传音控股 | 2023-12-25 一 | 130.00 | 129.58 | 130.31 | 130.87 | 127.70 | 0.56% | 0.34% | 2725953 | 35209万 | 1051.04 | 1051.04 | 25.57 | 76 | 传音控股 | 2023-12-22 五 | 129.94 | 129.90 | 129.58 | 132.56 | 127.89 | -0.25% | 0.57% | 4619470 | 60093万 | 1045.15 | 1045.15 | 25.43 | 77 | 传音控股 | 2023-12-21 四 | 125.02 | 125.40 | 129.90 | 130.50 | 124.50 | 3.59% | 0.69% | 5528732 | 71042万 | 1047.73 | 1047.73 | 25.49 | 78 | 传音控股 | 2023-12-20 三 | 125.26 | 125.64 | 125.40 | 126.97 | 124.03 | -0.19% | 0.25% | 1981985 | 24931万 | 1011.43 | 1011.43 | 24.61 | 79 | 传音控股 | 2023-12-19 二 | 125.77 | 125.30 | 125.64 | 126.07 | 124.02 | 0.27% | 0.19% | 1560616 | 19553万 | 1013.37 | 1013.37 | 24.66 | 80 | 传音控股 | 2023-12-18 一 | 126.99 | 125.09 | 125.30 | 126.99 | 123.58 | 0.17% | 0.30% | 2419223 | 30230万 | 1010.63 | 1010.63 | 24.59 | 81 | 传音控股 | 2023-12-15 五 | 123.09 | 123.31 | 125.09 | 126.00 | 123.09 | 1.44% | 0.38% | 3027993 | 37890万 | 1008.93 | 1008.93 | 24.55 | 82 | 传音控股 | 2023-12-14 四 | 123.93 | 124.01 | 123.31 | 125.22 | 122.85 | -0.56% | 0.24% | 1951864 | 24159万 | 994.58 | 994.58 | 24.2 | 83 | 传音控股 | 2023-12-13 三 | 125.20 | 124.65 | 124.01 | 125.50 | 123.45 | -0.51% | 0.28% | 2229347 | 27715万 | 1000.22 | 1000.22 | 24.34 | 84 | 传音控股 | 2023-12-12 二 | 124.58 | 124.95 | 124.65 | 125.87 | 123.05 | -0.24% | 0.39% | 3109445 | 38763万 | 1005.38 | 1005.38 | 24.46 | 85 | 传音控股 | 2023-12-11 一 | 126.60 | 127.77 | 124.95 | 126.60 | 122.80 | -2.21% | 0.73% | 5913451 | 73474万 | 1007.8 | 1007.8 | 24.52 | 86 | 传音控股 | 2023-12-08 五 | 122.57 | 122.18 | 127.77 | 127.77 | 121.01 | 4.58% | 1.08% | 8690355 | 109476万 | 1030.55 | 1030.55 | 25.07 | 87 | 传音控股 | 2023-12-07 四 | 115.63 | 115.32 | 122.18 | 123.90 | 114.75 | 5.95% | 0.78% | 6315803 | 75980万 | 985.46 | 985.46 | 23.98 | 88 | 传音控股 | 2023-12-06 三 | 114.47 | 114.93 | 115.32 | 116.48 | 113.13 | 0.34% | 0.45% | 3646718 | 41852万 | 930.13 | 930.13 | 22.63 | 89 | 传音控股 | 2023-12-05 二 | 117.00 | 117.16 | 114.93 | 117.16 | 114.33 | -1.90% | 0.49% | 3983898 | 45983万 | 926.99 | 926.99 | 22.55 | 90 | 传音控股 | 2023-12-04 一 | 115.64 | 115.17 | 117.16 | 119.05 | 113.56 | 1.73% | 0.78% | 6316771 | 74069万 | 944.97 | 944.97 | 22.99 | 91 | 传音控股 | 2023-12-01 五 | 110.69 | 110.67 | 115.17 | 115.48 | 110.28 | 4.07% | 0.64% | 5184073 | 58581万 | 928.92 | 928.92 | 22.6 | 92 | 传音控股 | 2023-11-30 四 | 112.57 | 112.61 | 110.67 | 112.57 | 109.68 | -1.72% | 0.56% | 4544458 | 50421万 | 892.63 | 892.63 | 21.72 | 93 | XD传音控 | 2023-11-29 三 | 115.01 | 115.09 | 112.61 | 115.33 | 112.00 | -2.15% | 0.61% | 4915141 | 55604万 | 908.27 | 908.27 | 22.1 | 94 | 传音控股 | 2023-11-28 二 | 118.44 | 118.38 | 118.09 | 118.76 | 116.63 | -0.24% | 0.49% | 3977100 | 46842万 | 952.47 | 952.47 | 23.17 | 95 | 传音控股 | 2023-11-27 一 | 119.50 | 119.89 | 118.38 | 120.30 | 117.49 | -1.26% | 0.33% | 2700037 | 31939万 | 954.81 | 954.81 | 23.23 | 96 | 传音控股 | 2023-11-24 五 | 118.50 | 118.86 | 119.89 | 120.34 | 118.25 | 0.87% | 0.40% | 3211163 | 38464万 | 966.99 | 966.99 | 23.53 | 97 | 传音控股 | 2023-11-23 四 | 119.65 | 118.62 | 118.86 | 119.68 | 117.40 | 0.20% | 0.30% | 2434070 | 28840万 | 958.68 | 958.68 | 23.33 | 98 | 传音控股 | 2023-11-22 三 | 120.00 | 120.15 | 118.62 | 120.62 | 118.62 | -1.27% | 0.27% | 2208362 | 26435万 | 956.75 | 956.75 | 23.28 | 99 | 传音控股 | 2023-11-21 二 | 121.18 | 121.20 | 120.15 | 122.37 | 120.15 | -0.87% | 0.35% | 2849172 | 34469万 | 969.09 | 969.09 | 23.58 | 100 | 传音控股 | 2023-11-20 一 | 123.60 | 123.54 | 121.20 | 124.35 | 121.04 | -1.89% | 0.51% | 4100275 | 49986万 | 977.56 | 977.56 | 23.79 | 101 | 传音控股 | 2023-11-17 五 | 123.97 | 123.44 | 123.54 | 124.33 | 122.50 | 0.08% | 0.22% | 1805334 | 22244万 | 996.43 | 996.43 | 24.24 | 102 | 传音控股 | 2023-11-16 四 | 125.50 | 126.09 | 123.44 | 125.90 | 123.11 | -2.10% | 0.48% | 3905557 | 48443万 | 995.62 | 995.62 | 24.22 | 103 | 传音控股 | 2023-11-15 三 | 126.75 | 125.50 | 126.09 | 127.36 | 124.50 | 0.47% | 0.49% | 3954860 | 49642万 | 1017 | 1017 | 24.74 | 104 | 传音控股 | 2023-11-14 二 | 127.24 | 126.75 | 125.50 | 128.80 | 125.10 | -0.99% | 0.45% | 3660519 | 46292万 | 1012.24 | 1012.24 | 24.63 | 105 | 传音控股 | 2023-11-13 一 | 126.19 | 126.00 | 126.75 | 126.98 | 124.71 | 0.60% | 0.49% | 3984883 | 50285万 | 1022.32 | 1022.32 | 24.87 | 106 | 传音控股 | 2023-11-10 五 | 126.28 | 125.96 | 126.00 | 127.80 | 125.20 | 0.03% | 0.41% | 3286583 | 41440万 | 1016.27 | 1016.27 | 24.73 | 107 | 传音控股 | 2023-11-09 四 | 124.86 | 125.08 | 125.96 | 127.30 | 124.29 | 0.70% | 0.56% | 4531270 | 56961万 | 1015.95 | 1015.95 | 24.72 | 108 | 传音控股 | 2023-11-08 三 | 127.15 | 127.00 | 125.08 | 127.50 | 124.50 | -1.51% | 0.74% | 5950330 | 74717万 | 1008.85 | 1008.85 | 24.55 | 109 | 传音控股 | 2023-11-07 二 | 132.38 | 133.30 | 127.00 | 132.98 | 125.25 | -4.73% | 1.39% | 11172696 | 142289万 | 1024.34 | 1024.34 | 24.92 | 110 | 传音控股 | 2023-11-06 一 | 134.91 | 135.33 | 133.30 | 135.93 | 130.30 | -1.50% | 0.88% | 7097542 | 94310万 | 1075.15 | 1075.15 | 26.16 | 111 | 传音控股 | 2023-11-03 五 | 136.50 | 136.00 | 135.33 | 139.58 | 132.66 | -0.49% | 0.74% | 5960506 | 80291万 | 1091.52 | 1091.52 | 26.56 | 112 | 传音控股 | 2023-11-02 四 | 133.05 | 133.49 | 136.00 | 138.71 | 133.01 | 1.88% | 0.50% | 3997596 | 54425万 | 1096.93 | 1096.93 | 26.69 | 113 | 传音控股 | 2023-11-01 三 | 133.24 | 134.16 | 133.49 | 135.61 | 132.00 | -0.50% | 0.35% | 2846123 | 38054万 | 1076.68 | 1076.68 | 26.2 | 114 | 传音控股 | 2023-10-31 二 | 135.25 | 134.79 | 134.16 | 136.57 | 133.33 | -0.47% | 0.32% | 2589967 | 34844万 | 1082.09 | 1082.09 | 26.33 | 115 | 传音控股 | 2023-10-30 一 | 131.00 | 133.11 | 134.79 | 135.90 | 130.94 | 1.26% | 0.46% | 3696642 | 49541万 | 1087.17 | 1087.17 | 26.45 | 116 | 传音控股 | 2023-10-27 五 | 134.83 | 134.81 | 133.11 | 137.63 | 131.69 | -1.26% | 0.48% | 3842905 | 51460万 | 1073.62 | 1073.62 | 26.12 | 117 | 传音控股 | 2023-10-26 四 | 132.00 | 133.60 | 134.81 | 136.66 | 131.70 | 0.91% | 0.42% | 3375138 | 45101万 | 1087.33 | 1087.33 | 26.46 | 118 | 传音控股 | 2023-10-25 三 | 138.80 | 134.06 | 133.60 | 138.80 | 133.41 | -0.34% | 0.26% | 2073802 | 27964万 | 1077.57 | 1077.57 | 26.22 | 119 | 传音控股 | 2023-10-24 二 | 134.94 | 134.60 | 134.06 | 136.98 | 133.01 | -0.40% | 0.44% | 3518806 | 47407万 | 1081.28 | 1081.28 | 26.31 | 120 | 传音控股 | 2023-10-23 一 | 136.85 | 137.00 | 134.60 | 139.79 | 134.00 | -1.75% | 0.31% | 2481471 | 33719万 | 1085.64 | 1085.64 | 26.42 | 121 | 传音控股 | 2023-10-20 五 | 138.90 | 138.98 | 137.00 | 139.84 | 136.24 | -1.42% | 0.29% | 2338965 | 32158万 | 1104.99 | 1104.99 | 26.89 | 122 | 传音控股 | 2023-10-19 四 | 140.00 | 141.54 | 138.98 | 142.96 | 138.57 | -1.81% | 0.28% | 2255335 | 31579万 | 1120.96 | 1120.96 | 27.27 | 123 | 传音控股 | 2023-10-18 三 | 149.28 | 148.95 | 141.54 | 149.28 | 139.85 | -4.97% | 0.48% | 3836192 | 54640万 | 1141.61 | 1141.61 | 27.78 | 124 | 传音控股 | 2023-10-17 二 | 144.50 | 145.21 | 148.95 | 149.25 | 144.03 | 2.58% | 0.34% | 2782269 | 41163万 | 1201.38 | 1201.38 | 29.23 | 125 | 传音控股 | 2023-10-16 一 | 144.87 | 145.80 | 145.21 | 147.18 | 144.18 | -0.40% | 0.23% | 1840311 | 26781万 | 1171.21 | 1171.21 | 39.95 | 126 | 传音控股 | 2023-10-13 五 | 144.99 | 144.64 | 145.80 | 147.21 | 144.10 | 0.80% | 0.28% | 2284300 | 33271万 | 1175.97 | 1175.97 | 40.11 | 127 | 传音控股 | 2023-10-12 四 | 145.89 | 144.84 | 144.64 | 149.00 | 144.01 | -0.14% | 0.39% | 3154566 | 46145万 | 1166.62 | 1166.62 | 39.79 | 128 | 传音控股 | 2023-10-11 三 | 145.63 | 143.80 | 144.84 | 146.94 | 143.97 | 0.72% | 0.34% | 2727165 | 39671万 | 1168.23 | 1168.23 | 39.85 | 129 | 传音控股 | 2023-10-10 二 | 142.87 | 143.78 | 143.80 | 145.49 | 142.50 | 0.01% | 0.25% | 2040249 | 29425万 | 1159.84 | 1159.84 | 39.56 | 130 | 传音控股 | 2023-10-09 一 | 145.74 | 145.74 | 143.78 | 146.38 | 141.15 | -1.34% | 0.37% | 2952821 | 42314万 | 1159.68 | 1159.68 | 39.55 | 131 | 传音控股 | 2023-09-28 四 | 144.04 | 144.25 | 145.74 | 146.62 | 144.04 | 1.03% | 0.33% | 2642334 | 38469万 | 1175.49 | 1175.49 | 40.09 | 132 | 传音控股 | 2023-09-27 三 | 147.71 | 146.25 | 144.25 | 149.80 | 141.14 | -1.37% | 0.56% | 4526649 | 65276万 | 1163.47 | 1163.47 | 39.68 | 133 | 传音控股 | 2023-09-26 二 | 139.92 | 136.25 | 146.25 | 147.79 | 139.65 | 7.34% | 0.64% | 5198768 | 75148万 | 1179.6 | 1179.6 | 40.23 | 134 | 传音控股 | 2023-09-25 一 | 133.00 | 132.73 | 136.25 | 137.30 | 132.76 | 2.65% | 0.30% | 2397822 | 32460万 | 1098.95 | 1098.95 | 37.48 | 135 | 传音控股 | 2023-09-22 五 | 136.49 | 136.50 | 132.73 | 136.49 | 129.70 | -2.76% | 0.60% | 4846290 | 64668万 | 1070.55 | 1070.55 | 36.51 | 136 | 传音控股 | 2023-09-21 四 | 134.61 | 135.23 | 136.50 | 137.00 | 134.39 | 0.94% | 0.24% | 1933051 | 26226万 | 1100.96 | 1100.96 | 37.55 | 137 | 传音控股 | 2023-09-20 三 | 134.65 | 136.25 | 135.23 | 137.60 | 134.50 | -0.75% | 0.22% | 1755542 | 23797万 | 1090.72 | 1090.72 | 37.2 | 138 | 传音控股 | 2023-09-19 二 | 135.26 | 135.49 | 136.25 | 136.70 | 134.50 | 0.56% | 0.22% | 1739902 | 23601万 | 1098.95 | 1098.95 | 37.48 | 139 | 传音控股 | 2023-09-18 一 | 136.10 | 136.00 | 135.49 | 139.49 | 135.31 | -0.38% | 0.26% | 2132926 | 29167万 | 1092.82 | 1092.82 | 37.27 | 140 | 传音控股 | 2023-09-15 五 | 136.57 | 136.33 | 136.00 | 137.77 | 135.69 | -0.24% | 0.23% | 1893100 | 25845万 | 1096.93 | 1096.93 | 37.41 | 141 | 传音控股 | 2023-09-14 四 | 136.07 | 136.07 | 136.33 | 138.68 | 134.91 | 0.19% | 0.26% | 2057672 | 27958万 | 1099.59 | 1099.59 | 37.5 | 142 | 传音控股 | 2023-09-13 三 | 135.90 | 136.87 | 136.07 | 137.19 | 134.51 | -0.58% | 0.21% | 1658329 | 22473万 | 1097.49 | 1097.49 | 37.43 | 143 | 传音控股 | 2023-09-12 二 | 135.32 | 135.53 | 136.87 | 138.50 | 135.10 | 0.99% | 0.25% | 2036302 | 27934万 | 1103.95 | 1103.95 | 37.65 | 144 | 传音控股 | 2023-09-11 一 | 136.73 | 136.73 | 135.53 | 138.40 | 135.03 | -0.88% | 0.31% | 2531969 | 34553万 | 1093.14 | 1093.14 | 37.28 | 145 | 传音控股 | 2023-09-08 五 | 136.08 | 138.83 | 136.73 | 138.23 | 134.84 | -1.51% | 0.19% | 1570915 | 21402万 | 1102.82 | 1102.82 | 37.61 | 146 | 传音控股 | 2023-09-07 四 | 139.86 | 140.00 | 138.83 | 141.18 | 138.20 | -0.84% | 0.36% | 2932415 | 40983万 | 1119.75 | 1119.75 | 38.19 | 147 | 传音控股 | 2023-09-06 三 | 141.84 | 144.01 | 140.00 | 143.99 | 139.47 | -2.78% | 0.39% | 3154107 | 44309万 | 1129.19 | 1129.19 | 38.51 | 148 | 传音控股 | 2023-09-05 二 | 145.44 | 144.80 | 144.01 | 145.79 | 142.43 | -0.55% | 0.24% | 1940607 | 28018万 | 1161.53 | 1161.53 | 39.62 | 149 | 传音控股 | 2023-09-04 一 | 142.10 | 141.00 | 144.80 | 145.00 | 140.22 | 2.70% | 0.42% | 3424998 | 48984万 | 1167.91 | 1167.91 | 39.83 | 150 | 传音控股 | 2023-09-01 五 | 145.50 | 146.82 | 141.00 | 146.71 | 140.00 | -3.96% | 0.45% | 3591852 | 50962万 | 1137.26 | 1137.26 | 38.79 | 151 | 传音控股 | 2023-08-31 四 | 147.03 | 148.03 | 146.82 | 148.66 | 145.12 | -0.82% | 0.51% | 4147414 | 60807万 | 1184.2 | 1184.2 | 40.39 | 152 | 传音控股 | 2023-08-30 三 | 145.00 | 139.90 | 148.03 | 149.62 | 141.07 | 5.81% | 0.87% | 7017598 | 102137万 | 1193.96 | 1193.96 | 40.72 | 153 | 传音控股 | 2023-08-29 二 | 126.15 | 124.98 | 139.90 | 144.60 | 124.22 | 11.94% | 1.00% | 8094025 | 108984万 | 1128.38 | 1128.38 | 38.49 | 154 | 传音控股 | 2023-08-28 一 | 128.50 | 122.49 | 124.98 | 129.00 | 124.53 | 2.03% | 0.46% | 3687818 | 46569万 | 1008.05 | 1008.05 | 34.38 | 155 | 传音控股 | 2023-08-25 五 | 122.50 | 123.91 | 122.49 | 124.50 | 120.58 | -1.15% | 0.35% | 2859377 | 34901万 | 987.96 | 987.96 | 44.66 | 156 | 传音控股 | 2023-08-23 三 | 131.33 | 130.26 | 122.80 | 131.90 | 121.25 | -5.73% | 0.52% | 4205325 | 51962万 | 990.46 | 990.46 | 44.77 | 157 | 传音控股 | 2023-08-22 二 | 126.48 | 125.23 | 130.26 | 131.50 | 124.08 | 4.02% | 0.45% | 3600535 | 46052万 | 1050.63 | 1050.63 | 47.49 |
|
行情刷新 | 流通股东
|