| 股票名称 | 代码 688091 | 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 | 上海谊众 | 2023-08-22 二 | 59.20 | 59.20 | 58.46 | 60.26 | 56.89 | -1.25% | 1.19% | 1365028 | 7926万 | 67.1 | 92.53 | 49.75 | 2 | 上海谊众 | 2023-08-23 三 | 58.87 | 58.46 | 57.15 | 58.97 | 56.90 | -2.24% | 0.64% | 738099 | 4266万 | 65.6 | 90.46 | 48.64 | 3 | 上海谊众 | 2023-08-25 五 | 57.88 | 57.88 | 56.43 | 58.28 | 56.01 | -2.51% | 0.89% | 1026842 | 5850万 | 64.77 | 89.32 | 48.02 | 4 | 上海谊众 | 2023-08-28 一 | 61.00 | 56.43 | 55.75 | 61.88 | 55.24 | -1.21% | 1.34% | 1541466 | 8926万 | 63.99 | 88.24 | 47.44 | 5 | 上海谊众 | 2023-08-29 二 | 55.98 | 55.75 | 59.60 | 60.40 | 55.75 | 6.91% | 1.55% | 1780604 | 10440万 | 68.41 | 94.33 | 50.72 | 6 | 上海谊众 | 2023-08-30 三 | 59.57 | 59.60 | 60.49 | 61.60 | 58.70 | 1.49% | 0.87% | 994104 | 6009万 | 69.43 | 95.74 | 51.48 | 7 | 上海谊众 | 2023-08-31 四 | 60.43 | 60.49 | 59.75 | 60.43 | 58.23 | -1.22% | 0.93% | 1067203 | 6320万 | 68.58 | 94.57 | 50.85 | 8 | 上海谊众 | 2023-09-01 五 | 59.85 | 59.75 | 58.76 | 59.85 | 58.38 | -1.66% | 0.67% | 764974 | 4504万 | 67.44 | 93 | 50.01 | 9 | 上海谊众 | 2023-09-04 一 | 58.95 | 58.76 | 59.22 | 59.62 | 58.31 | 0.78% | 0.80% | 917331 | 5403万 | 67.97 | 93.73 | 50.4 | 10 | 上海谊众 | 2023-09-05 二 | 58.92 | 59.22 | 59.30 | 60.56 | 58.92 | 0.14% | 0.80% | 916541 | 5486万 | 68.06 | 93.86 | 50.47 | 11 | 上海谊众 | 2023-09-06 三 | 59.01 | 59.30 | 58.98 | 59.72 | 58.37 | -0.54% | 0.53% | 607775 | 3580万 | 67.7 | 93.35 | 50.19 | 12 | 上海谊众 | 2023-09-07 四 | 59.35 | 58.98 | 57.76 | 59.35 | 57.58 | -2.07% | 0.55% | 629774 | 3668万 | 66.3 | 91.42 | 49.15 | 13 | 上海谊众 | 2023-09-08 五 | 57.76 | 57.76 | 56.89 | 58.58 | 56.70 | -1.51% | 0.75% | 865712 | 4966万 | 65.3 | 90.04 | 48.41 | 14 | 上海谊众 | 2023-09-11 一 | 57.13 | 56.89 | 58.60 | 59.47 | 56.64 | 3.01% | 1.20% | 1393511 | 8131万 | 68.09 | 92.75 | 49.87 | 15 | 上海谊众 | 2023-09-12 二 | 58.50 | 58.60 | 58.56 | 59.13 | 58.21 | -0.07% | 0.65% | 757166 | 4438万 | 68.04 | 92.69 | 49.84 | 16 | 上海谊众 | 2023-09-13 三 | 58.21 | 58.56 | 57.72 | 58.72 | 56.60 | -1.43% | 0.70% | 810817 | 4680万 | 67.06 | 91.36 | 49.12 | 17 | 上海谊众 | 2023-09-14 四 | 57.53 | 57.72 | 56.78 | 57.98 | 56.66 | -1.63% | 0.66% | 767838 | 4388万 | 65.97 | 89.87 | 48.32 | 18 | 上海谊众 | 2023-09-15 五 | 56.90 | 56.78 | 58.25 | 59.10 | 56.42 | 2.59% | 1.08% | 1257302 | 7295万 | 67.68 | 92.2 | 49.57 | 19 | 上海谊众 | 2023-09-18 一 | 58.13 | 58.25 | 58.89 | 59.30 | 57.81 | 1.10% | 0.89% | 1036991 | 6075万 | 68.42 | 93.21 | 50.12 | 20 | 上海谊众 | 2023-09-19 二 | 58.86 | 58.89 | 57.33 | 59.21 | 56.79 | -2.65% | 0.81% | 940771 | 5409万 | 66.61 | 90.74 | 48.79 | 21 | 上海谊众 | 2023-09-20 三 | 57.31 | 57.33 | 54.92 | 57.68 | 54.00 | -4.20% | 1.10% | 1280251 | 7137万 | 63.81 | 86.93 | 46.74 | 22 | 上海谊众 | 2023-09-21 四 | 54.99 | 54.92 | 55.00 | 55.99 | 54.64 | 0.15% | 0.81% | 946600 | 5233万 | 63.9 | 87.05 | 46.81 | 23 | 上海谊众 | 2023-09-22 五 | 54.80 | 55.00 | 57.58 | 57.77 | 54.00 | 4.69% | 0.95% | 1103510 | 6207万 | 66.9 | 91.14 | 49 | 24 | 上海谊众 | 2023-09-25 一 | 57.26 | 57.58 | 57.47 | 58.17 | 56.50 | -0.19% | 0.66% | 769663 | 4406万 | 66.77 | 90.96 | 48.91 | 25 | 上海谊众 | 2023-09-26 二 | 57.27 | 57.47 | 57.66 | 58.67 | 56.51 | 0.33% | 0.72% | 831726 | 4820万 | 67 | 91.26 | 49.07 | 26 | 上海谊众 | 2023-09-27 三 | 57.43 | 57.66 | 59.00 | 59.79 | 57.03 | 2.32% | 1.30% | 1515280 | 8925万 | 68.55 | 93.38 | 50.21 | 27 | 上海谊众 | 2023-09-28 四 | 59.54 | 59.00 | 58.90 | 59.69 | 58.50 | -0.17% | 0.68% | 789713 | 4658万 | 68.44 | 93.23 | 50.13 | 28 | 上海谊众 | 2023-10-09 一 | 58.89 | 58.90 | 57.65 | 58.89 | 57.37 | -2.12% | 0.69% | 804569 | 4654万 | 66.98 | 91.25 | 49.06 | 29 | 上海谊众 | 2023-10-10 二 | 57.65 | 57.65 | 55.24 | 57.84 | 55.04 | -4.18% | 1.10% | 1274339 | 7138万 | 64.18 | 87.43 | 47.01 | 30 | 上海谊众 | 2023-10-11 三 | 55.58 | 55.24 | 58.03 | 59.19 | 55.36 | 5.05% | 1.47% | 1704817 | 9864万 | 67.42 | 91.85 | 49.38 | 31 | 上海谊众 | 2023-10-12 四 | 58.60 | 58.03 | 56.10 | 58.60 | 55.81 | -3.33% | 1.44% | 1677146 | 9523万 | 65.18 | 88.79 | 47.74 | 32 | 上海谊众 | 2023-10-13 五 | 56.10 | 56.10 | 55.81 | 56.40 | 55.39 | -0.52% | 0.82% | 954293 | 5323万 | 64.85 | 88.33 | 47.5 | 33 | 上海谊众 | 2023-10-16 一 | 55.95 | 55.81 | 54.44 | 56.39 | 54.10 | -2.45% | 0.88% | 1019844 | 5587万 | 63.25 | 86.17 | 46.33 | 34 | 上海谊众 | 2023-10-17 二 | 54.88 | 54.44 | 52.88 | 54.88 | 51.86 | -2.87% | 1.17% | 1361008 | 7159万 | 61.44 | 83.7 | 45 | 35 | 上海谊众 | 2023-10-18 三 | 53.18 | 52.88 | 52.66 | 53.18 | 51.39 | -0.42% | 0.90% | 1043038 | 5454万 | 61.19 | 83.35 | 44.81 | 36 | 上海谊众 | 2023-10-19 四 | 52.55 | 52.66 | 52.57 | 53.70 | 51.33 | -0.17% | 0.71% | 821354 | 4331万 | 61.08 | 83.21 | 44.74 | 37 | 上海谊众 | 2023-10-20 五 | 52.00 | 52.57 | 51.66 | 52.90 | 51.38 | -1.73% | 0.61% | 703783 | 3657万 | 60.02 | 81.77 | 43.96 | 38 | 上海谊众 | 2023-10-23 一 | 51.40 | 51.66 | 49.10 | 51.57 | 48.60 | -4.96% | 1.05% | 1224763 | 6070万 | 57.05 | 77.71 | 41.79 | 39 | 上海谊众 | 2023-10-24 二 | 49.00 | 49.10 | 52.19 | 52.30 | 48.88 | 6.29% | 1.25% | 1455904 | 7450万 | 60.64 | 82.6 | 44.41 | 40 | 上海谊众 | 2023-10-25 三 | 52.19 | 52.19 | 52.70 | 54.50 | 51.70 | 0.98% | 1.29% | 1495664 | 7954万 | 61.23 | 83.41 | 44.85 | 41 | 上海谊众 | 2023-10-26 四 | 52.08 | 52.70 | 52.46 | 52.60 | 50.91 | -0.46% | 1.15% | 1331383 | 6869万 | 60.95 | 83.03 | 44.64 | 42 | 上海谊众 | 2023-10-27 五 | 52.69 | 52.46 | 55.25 | 55.40 | 51.00 | 5.32% | 1.63% | 1899589 | 10187万 | 64.19 | 87.45 | 47.02 | 43 | 上海谊众 | 2023-10-30 一 | 53.98 | 55.25 | 51.11 | 54.00 | 50.60 | -7.49% | 4.12% | 4792352 | 24911万 | 59.38 | 80.9 | 47.78 | 44 | 上海谊众 | 2023-10-31 二 | 51.13 | 51.11 | 51.28 | 52.50 | 50.96 | 0.33% | 1.44% | 1676558 | 8649万 | 59.58 | 81.16 | 47.94 | 45 | 上海谊众 | 2023-11-01 三 | 51.21 | 51.28 | 50.70 | 51.49 | 50.30 | -1.13% | 1.00% | 1160193 | 5884万 | 58.91 | 80.25 | 47.4 | 46 | 上海谊众 | 2023-11-02 四 | 50.78 | 50.70 | 50.70 | 52.10 | 50.08 | 0.00% | 1.01% | 1168134 | 5950万 | 58.91 | 80.25 | 47.4 | 47 | 上海谊众 | 2023-11-03 五 | 50.84 | 50.70 | 51.15 | 51.65 | 50.40 | 0.89% | 0.75% | 874003 | 4469万 | 59.43 | 80.96 | 47.82 | 48 | 上海谊众 | 2023-11-06 一 | 51.58 | 51.15 | 54.15 | 55.38 | 51.15 | 5.87% | 2.19% | 2543967 | 13629万 | 62.92 | 85.71 | 50.62 | 49 | 上海谊众 | 2023-11-07 二 | 54.15 | 54.15 | 54.17 | 55.25 | 53.50 | 0.04% | 1.34% | 1561680 | 8500万 | 62.94 | 85.74 | 50.64 | 50 | 上海谊众 | 2023-11-08 三 | 54.16 | 54.17 | 54.79 | 55.29 | 53.89 | 1.14% | 0.99% | 1155571 | 6325万 | 63.66 | 86.72 | 51.22 | 51 | 上海谊众 | 2023-11-09 四 | 54.62 | 54.79 | 53.98 | 55.38 | 53.69 | -1.48% | 0.84% | 980465 | 5327万 | 62.72 | 85.44 | 50.46 | 52 | 上海谊众 | 2023-11-10 五 | 53.32 | 53.98 | 53.50 | 54.40 | 53.25 | -0.89% | 0.58% | 672653 | 3614万 | 62.16 | 84.68 | 50.01 | 53 | 上海谊众 | 2023-11-13 一 | 54.05 | 53.50 | 54.01 | 54.38 | 53.65 | 0.95% | 0.60% | 697598 | 3766万 | 62.75 | 85.49 | 50.49 | 54 | 上海谊众 | 2023-11-14 二 | 53.79 | 54.01 | 54.86 | 55.60 | 53.61 | 1.57% | 0.95% | 1108320 | 6078万 | 63.74 | 86.83 | 51.28 | 55 | 上海谊众 | 2023-11-15 三 | 55.18 | 54.86 | 55.44 | 56.44 | 55.06 | 1.06% | 1.04% | 1205864 | 6713万 | 64.42 | 87.75 | 51.83 | 56 | 上海谊众 | 2023-11-16 四 | 55.44 | 55.44 | 53.99 | 55.44 | 53.79 | -2.62% | 0.86% | 995566 | 5415万 | 62.73 | 85.45 | 50.47 | 57 | 上海谊众 | 2023-11-17 五 | 54.11 | 53.99 | 55.55 | 55.56 | 53.75 | 2.89% | 0.96% | 1110755 | 6092万 | 64.54 | 87.92 | 51.93 | 58 | 上海谊众 | 2023-11-20 一 | 55.74 | 55.55 | 56.08 | 56.94 | 55.38 | 0.95% | 1.20% | 1396385 | 7842万 | 65.16 | 88.76 | 52.42 | 59 | 上海谊众 | 2023-11-21 二 | 55.98 | 56.08 | 56.12 | 56.98 | 55.55 | 0.07% | 1.16% | 1344047 | 7548万 | 65.21 | 88.82 | 52.46 | 60 | 上海谊众 | 2023-11-22 三 | 55.55 | 56.12 | 54.66 | 56.08 | 54.50 | -2.60% | 1.24% | 1444390 | 7946万 | 63.51 | 86.51 | 51.1 | 61 | 上海谊众 | 2023-11-23 四 | 54.77 | 54.66 | 55.03 | 55.35 | 54.38 | 0.68% | 0.69% | 796039 | 4368万 | 63.94 | 87.1 | 51.44 | 62 | 上海谊众 | 2023-11-24 五 | 55.00 | 55.03 | 53.92 | 55.00 | 53.38 | -2.02% | 1.11% | 1289074 | 6940万 | 62.65 | 85.34 | 50.41 | 63 | 上海谊众 | 2023-11-27 一 | 53.50 | 53.92 | 53.49 | 54.11 | 53.30 | -0.80% | 0.61% | 710092 | 3806万 | 62.15 | 84.66 | 50 | 64 | 上海谊众 | 2023-11-28 二 | 53.40 | 53.49 | 57.24 | 58.19 | 52.82 | 7.01% | 2.55% | 2965280 | 16773万 | 66.51 | 90.6 | 53.51 | 65 | 上海谊众 | 2023-11-29 三 | 57.20 | 57.24 | 56.53 | 58.11 | 56.33 | -1.24% | 1.20% | 1398311 | 8003万 | 65.68 | 89.47 | 52.85 | 66 | 上海谊众 | 2023-11-30 四 | 56.40 | 56.53 | 56.03 | 57.00 | 55.15 | -0.88% | 1.40% | 1630658 | 9138万 | 65.1 | 88.68 | 52.38 | 67 | 上海谊众 | 2023-12-01 五 | 56.22 | 56.03 | 57.05 | 57.80 | 55.66 | 1.82% | 1.23% | 1428310 | 8086万 | 66.29 | 90.3 | 53.33 | 68 | 上海谊众 | 2023-12-04 一 | 56.88 | 57.05 | 56.05 | 57.24 | 55.36 | -1.75% | 1.56% | 1811680 | 10182万 | 65.12 | 88.71 | 52.4 | 69 | 上海谊众 | 2023-12-05 二 | 55.92 | 56.05 | 56.15 | 57.40 | 55.56 | 0.18% | 1.34% | 1556065 | 8781万 | 65.24 | 88.87 | 52.49 | 70 | 上海谊众 | 2023-12-06 三 | 55.88 | 56.15 | 62.10 | 63.78 | 55.55 | 10.60% | 4.45% | 5170850 | 31235万 | 72.15 | 98.29 | 58.05 | 71 | 上海谊众 | 2023-12-07 四 | 63.01 | 62.10 | 66.55 | 70.57 | 63.01 | 7.17% | 6.44% | 7478981 | 49714万 | 77.32 | 105.33 | 62.21 | 72 | 上海谊众 | 2023-12-08 五 | 66.44 | 66.55 | 65.79 | 67.44 | 63.73 | -1.14% | 3.63% | 4215221 | 27530万 | 76.44 | 104.13 | 61.5 | 73 | 上海谊众 | 2023-12-11 一 | 65.10 | 65.79 | 61.70 | 65.76 | 59.41 | -6.22% | 3.97% | 4608517 | 28504万 | 71.69 | 97.66 | 57.68 | 74 | 上海谊众 | 2023-12-12 二 | 61.70 | 61.70 | 63.20 | 64.88 | 61.45 | 2.43% | 2.51% | 2915579 | 18450万 | 73.43 | 100.03 | 59.08 | 75 | 上海谊众 | 2023-12-13 三 | 63.19 | 63.20 | 65.89 | 66.61 | 62.81 | 4.26% | 2.65% | 3079359 | 20126万 | 76.56 | 104.29 | 61.6 | 76 | 上海谊众 | 2023-12-14 四 | 65.54 | 65.89 | 68.30 | 69.58 | 65.09 | 3.66% | 3.06% | 3560237 | 24265万 | 79.36 | 108.1 | 63.85 | 77 | 上海谊众 | 2023-12-15 五 | 68.30 | 68.30 | 65.60 | 68.98 | 64.38 | -3.95% | 2.06% | 2396537 | 15819万 | 76.22 | 103.83 | 61.32 | 78 | 上海谊众 | 2023-12-18 一 | 65.50 | 65.60 | 64.43 | 65.73 | 63.88 | -1.78% | 1.57% | 1820838 | 11762万 | 74.86 | 101.98 | 60.23 | 79 | 上海谊众 | 2023-12-19 二 | 64.70 | 64.43 | 63.40 | 64.74 | 63.01 | -1.60% | 0.90% | 1040477 | 6620万 | 73.66 | 100.35 | 59.27 | 80 | 上海谊众 | 2023-12-20 三 | 63.40 | 63.40 | 62.84 | 64.20 | 62.70 | -0.88% | 0.74% | 858029 | 5429万 | 73.01 | 99.46 | 58.74 | 81 | 上海谊众 | 2023-12-21 四 | 62.51 | 62.84 | 64.15 | 64.40 | 62.06 | 2.08% | 1.07% | 1245902 | 7906万 | 74.54 | 101.53 | 59.97 | 82 | 上海谊众 | 2023-12-22 五 | 64.00 | 64.15 | 60.44 | 64.00 | 60.12 | -5.78% | 1.97% | 2292155 | 14100万 | 70.23 | 95.66 | 56.5 | 83 | 上海谊众 | 2023-12-25 一 | 60.21 | 60.44 | 60.55 | 61.40 | 58.80 | 0.18% | 1.06% | 1235804 | 7412万 | 70.35 | 95.84 | 56.6 | 84 | 上海谊众 | 2023-12-26 二 | 59.42 | 60.55 | 60.30 | 60.55 | 58.52 | -0.41% | 1.00% | 1165415 | 6925万 | 70.06 | 95.44 | 56.37 | 85 | 上海谊众 | 2023-12-27 三 | 60.74 | 60.30 | 61.10 | 61.87 | 59.50 | 1.33% | 0.71% | 826300 | 5015万 | 70.99 | 96.71 | 57.12 | 86 | 上海谊众 | 2023-12-28 四 | 61.10 | 61.10 | 61.50 | 63.12 | 60.80 | 0.65% | 1.04% | 1203756 | 7467万 | 71.46 | 97.34 | 57.49 | 87 | 上海谊众 | 2023-12-29 五 | 61.88 | 61.50 | 64.00 | 65.50 | 61.58 | 4.07% | 1.11% | 1295438 | 8252万 | 74.36 | 101.3 | 59.83 | 88 | 上海谊众 | 2024-01-02 二 | 63.88 | 64.00 | 65.66 | 66.80 | 63.57 | 2.59% | 1.12% | 1299762 | 8507万 | 76.29 | 103.92 | 61.38 | 89 | 上海谊众 | 2024-01-03 三 | 65.66 | 65.66 | 66.05 | 66.80 | 64.76 | 0.59% | 0.92% | 1071809 | 7064万 | 76.74 | 104.54 | 61.75 | 90 | 上海谊众 | 2024-01-04 四 | 65.60 | 66.05 | 65.22 | 65.60 | 64.24 | -1.26% | 0.76% | 879811 | 5718万 | 75.78 | 103.23 | 60.97 | 91 | 上海谊众 | 2024-01-05 五 | 65.36 | 65.22 | 63.62 | 65.58 | 63.30 | -2.45% | 0.57% | 663423 | 4258万 | 73.92 | 100.7 | 59.47 | 92 | 上海谊众 | 2024-01-08 一 | 63.62 | 63.62 | 60.30 | 63.62 | 59.90 | -5.22% | 1.18% | 1370434 | 8376万 | 70.06 | 95.44 | 56.37 | 93 | 上海谊众 | 2024-01-09 二 | 60.10 | 60.30 | 60.17 | 61.68 | 59.10 | -0.22% | 0.95% | 1100186 | 6608万 | 69.91 | 95.24 | 56.25 | 94 | 上海谊众 | 2024-01-10 三 | 59.90 | 60.17 | 59.78 | 61.22 | 58.95 | -0.65% | 0.73% | 850715 | 5106万 | 69.46 | 94.62 | 55.88 | 95 | 上海谊众 | 2024-01-11 四 | 59.78 | 59.78 | 60.50 | 60.86 | 59.50 | 1.20% | 0.61% | 708894 | 4269万 | 70.29 | 95.76 | 56.56 | 96 | 上海谊众 | 2024-01-12 五 | 60.15 | 60.50 | 60.45 | 60.75 | 59.90 | -0.08% | 0.46% | 534082 | 3226万 | 70.24 | 95.68 | 56.51 | 97 | 上海谊众 | 2024-01-15 一 | 60.10 | 60.45 | 60.45 | 61.44 | 58.70 | 0.00% | 0.91% | 1055047 | 6359万 | 70.24 | 95.68 | 56.51 | 98 | 上海谊众 | 2024-01-16 二 | 60.45 | 60.45 | 61.43 | 61.94 | 60.12 | 1.62% | 0.85% | 981974 | 5996万 | 71.38 | 97.23 | 57.43 | 99 | 上海谊众 | 2024-01-17 三 | 61.46 | 61.43 | 58.60 | 61.46 | 58.56 | -4.61% | 0.96% | 1121143 | 6688万 | 68.09 | 92.75 | 54.78 | 100 | 上海谊众 | 2024-01-18 四 | 58.57 | 58.60 | 59.49 | 59.85 | 55.39 | 1.52% | 1.49% | 1736364 | 9900万 | 69.12 | 94.16 | 55.61 | 101 | 上海谊众 | 2024-01-19 五 | 59.00 | 59.49 | 57.38 | 59.40 | 57.37 | -3.55% | 0.57% | 665854 | 3883万 | 66.67 | 90.82 | 53.64 | 102 | 上海谊众 | 2024-01-22 一 | 57.25 | 57.38 | 51.65 | 57.25 | 51.50 | -9.99% | 1.71% | 1982706 | 10633万 | 60.01 | 81.75 | 48.28 | 103 | 上海谊众 | 2024-01-23 二 | 51.35 | 51.65 | 50.30 | 51.50 | 49.00 | -2.61% | 2.12% | 2462688 | 12376万 | 58.44 | 79.61 | 47.02 | 104 | 上海谊众 | 2024-01-24 三 | 50.32 | 50.30 | 51.20 | 51.28 | 48.26 | 1.79% | 1.68% | 1953782 | 9736万 | 59.49 | 81.04 | 47.86 | 105 | 上海谊众 | 2024-01-25 四 | 51.25 | 51.20 | 52.50 | 53.04 | 49.81 | 2.54% | 1.33% | 1544292 | 7951万 | 61 | 83.1 | 49.08 | 106 | 上海谊众 | 2024-01-26 五 | 52.40 | 52.50 | 51.16 | 53.48 | 50.52 | -2.55% | 1.11% | 1290951 | 6733万 | 59.44 | 80.97 | 47.83 | 107 | 上海谊众 | 2024-01-29 一 | 51.16 | 51.16 | 48.70 | 51.90 | 48.38 | -4.81% | 1.16% | 1347961 | 6663万 | 56.58 | 77.08 | 45.53 | 108 | 上海谊众 | 2024-01-30 二 | 48.41 | 48.70 | 48.00 | 49.15 | 47.48 | -1.44% | 0.75% | 867258 | 4197万 | 55.77 | 75.97 | 44.87 | 109 | 上海谊众 | 2024-01-31 三 | 47.53 | 48.00 | 46.10 | 48.67 | 46.10 | -3.96% | 1.09% | 1260756 | 5932万 | 53.56 | 72.97 | 43.1 | 110 | 上海谊众 | 2024-02-01 四 | 46.10 | 46.10 | 43.03 | 46.36 | 42.81 | -6.66% | 2.02% | 2351747 | 10409万 | 50 | 68.11 | 40.23 | 111 | 上海谊众 | 2024-02-02 五 | 43.03 | 43.03 | 41.03 | 44.45 | 39.00 | -4.65% | 2.11% | 2456589 | 10192万 | 47.67 | 64.94 | 38.36 | 112 | 上海谊众 | 2024-02-05 一 | 40.62 | 41.03 | 37.80 | 41.49 | 37.00 | -7.87% | 2.10% | 2439804 | 9448万 | 43.92 | 59.83 | 35.34 | 113 | 上海谊众 | 2024-02-06 二 | 37.50 | 37.80 | 42.79 | 43.30 | 36.55 | 13.20% | 3.30% | 3838816 | 14954万 | 49.72 | 67.73 | 40 | 114 | 上海谊众 | 2024-02-07 三 | 42.47 | 42.79 | 42.99 | 45.59 | 41.97 | 0.47% | 2.72% | 3157150 | 13837万 | 49.95 | 68.04 | 40.19 | 115 | 上海谊众 | 2024-02-08 四 | 43.00 | 42.99 | 47.29 | 47.58 | 42.95 | 10.00% | 2.88% | 3348451 | 15271万 | 54.95 | 74.85 | 44.21 | 116 | 上海谊众 | 2024-02-19 一 | 47.30 | 47.29 | 46.00 | 48.60 | 45.00 | -2.73% | 2.08% | 2420083 | 11241万 | 53.45 | 72.81 | 43 | 117 | 上海谊众 | 2024-02-20 二 | 45.35 | 46.00 | 45.55 | 46.29 | 45.02 | -0.98% | 1.51% | 1751025 | 7968万 | 52.92 | 72.1 | 42.58 | 118 | 上海谊众 | 2024-02-21 三 | 45.56 | 45.55 | 46.18 | 48.05 | 45.03 | 1.38% | 1.80% | 2092672 | 9765万 | 53.66 | 73.09 | 43.17 | 119 | 上海谊众 | 2024-02-22 四 | 46.19 | 46.18 | 46.37 | 46.80 | 45.60 | 0.41% | 1.18% | 1374678 | 6374万 | 53.88 | 73.39 | 43.35 | 120 | 上海谊众 | 2024-02-23 五 | 46.90 | 46.37 | 47.68 | 48.30 | 46.41 | 2.83% | 1.65% | 1919851 | 9095万 | 55.4 | 75.47 | 44.57 | 121 | 上海谊众 | 2024-02-26 一 | 47.69 | 47.68 | 47.00 | 48.30 | 46.45 | -1.43% | 1.76% | 2043328 | 9645万 | 54.61 | 74.39 | 43.94 | 122 | 上海谊众 | 2024-02-27 二 | 46.45 | 47.00 | 49.27 | 49.30 | 46.34 | 4.83% | 1.89% | 2190803 | 10537万 | 57.25 | 77.98 | 47.98 | 123 | 上海谊众 | 2024-02-28 三 | 49.00 | 49.27 | 46.18 | 51.20 | 46.00 | -6.27% | 2.61% | 3031510 | 14808万 | 53.66 | 73.09 | 44.97 | 124 | 上海谊众 | 2024-02-29 四 | 46.33 | 46.18 | 47.88 | 47.96 | 46.14 | 3.68% | 1.61% | 1874351 | 8858万 | 55.63 | 75.78 | 46.62 | 125 | 上海谊众 | 2024-03-01 五 | 48.41 | 47.88 | 47.43 | 48.50 | 47.02 | -0.94% | 1.25% | 1456467 | 6907万 | 55.11 | 75.07 | 46.19 | 126 | 上海谊众 | 2024-03-04 一 | 47.50 | 47.43 | 47.89 | 48.45 | 47.23 | 0.97% | 1.48% | 1714931 | 8193万 | 55.64 | 75.8 | 46.63 | 127 | 上海谊众 | 2024-03-05 二 | 47.58 | 47.89 | 46.56 | 48.00 | 46.09 | -2.78% | 1.44% | 1675208 | 7836万 | 54.1 | 73.69 | 45.34 | 128 | 上海谊众 | 2024-03-06 三 | 46.02 | 46.56 | 45.83 | 46.70 | 44.80 | -1.57% | 1.36% | 1582742 | 7224万 | 53.25 | 72.54 | 44.63 | 129 | 上海谊众 | 2024-03-07 四 | 46.00 | 45.83 | 44.33 | 46.28 | 44.33 | -3.27% | 1.25% | 1449142 | 6542万 | 51.51 | 70.16 | 43.17 | 130 | 上海谊众 | 2024-03-08 五 | 44.33 | 44.33 | 44.82 | 45.00 | 43.89 | 1.11% | 0.97% | 1127206 | 5007万 | 52.08 | 70.94 | 43.64 | 131 | 上海谊众 | 2024-03-14 四 | 50.49 | 47.89 | 48.80 | 51.16 | 48.61 | 1.90% | 4.00% | 4649570 | 23187万 | 56.7 | 77.24 | 47.52 | 132 | 上海谊众 | 2024-03-15 五 | 48.10 | 48.80 | 48.76 | 49.89 | 47.60 | -0.08% | 1.74% | 2016772 | 9782万 | 56.65 | 77.18 | 47.48 | 133 | 上海谊众 | 2024-03-18 一 | 48.80 | 48.76 | 49.06 | 49.29 | 47.03 | 0.62% | 1.55% | 1804281 | 8703万 | 57 | 77.65 | 47.77 | 134 | 上海谊众 | 2024-03-19 二 | 49.00 | 49.06 | 48.30 | 49.35 | 48.26 | -1.55% | 0.94% | 1095148 | 5344万 | 56.12 | 76.45 | 47.03 | 135 | 上海谊众 | 2024-03-20 三 | 48.00 | 48.30 | 48.74 | 49.05 | 47.89 | 0.91% | 0.89% | 1035642 | 5023万 | 56.63 | 77.14 | 47.46 | 136 | 上海谊众 | 2024-03-21 四 | 48.76 | 48.74 | 48.03 | 49.30 | 48.03 | -1.46% | 0.80% | 933540 | 4515万 | 55.81 | 76.02 | 46.77 | 137 | 上海谊众 | 2024-03-22 五 | 48.25 | 48.03 | 47.67 | 48.25 | 47.05 | -0.75% | 1.11% | 1287120 | 6110万 | 55.39 | 75.45 | 46.42 | 138 | 上海谊众 | 2024-03-25 一 | 47.69 | 47.67 | 45.80 | 47.98 | 45.77 | -3.92% | 1.16% | 1350886 | 6292万 | 53.21 | 72.49 | 44.6 | 139 | 上海谊众 | 2024-03-26 二 | 45.80 | 45.80 | 44.61 | 45.83 | 44.12 | -2.60% | 0.98% | 1141394 | 5107万 | 51.83 | 70.61 | 43.44 | 140 | 上海谊众 | 2024-03-27 三 | 44.57 | 44.61 | 44.00 | 45.09 | 43.99 | -1.37% | 0.94% | 1088831 | 4836万 | 51.12 | 69.64 | 42.85 | 141 | 上海谊众 | 2024-03-28 四 | 43.89 | 44.00 | 43.54 | 44.42 | 43.25 | -1.05% | 0.89% | 1031930 | 4528万 | 50.59 | 68.91 | 42.4 | 142 | 上海谊众 | 2024-03-29 五 | 43.51 | 43.54 | 42.86 | 43.75 | 42.77 | -1.56% | 0.85% | 984338 | 4240万 | 49.8 | 67.84 | 41.74 | 143 | 上海谊众 | 2024-04-01 一 | 42.86 | 42.86 | 43.96 | 44.88 | 42.86 | 2.57% | 1.35% | 1574018 | 6910万 | 51.08 | 69.58 | 42.81 | 144 | 上海谊众 | 2024-04-02 二 | 43.92 | 43.96 | 42.48 | 44.68 | 42.25 | -3.37% | 1.26% | 1458299 | 6256万 | 49.36 | 67.24 | 41.37 | 145 | 上海谊众 | 2024-04-03 三 | 42.54 | 42.48 | 42.88 | 43.10 | 41.32 | 0.94% | 1.36% | 1580104 | 6658万 | 49.82 | 67.87 | 41.75 | 146 | 上海谊众 | 2024-04-08 一 | 43.30 | 42.88 | 43.57 | 45.49 | 43.30 | 1.61% | 2.16% | 2506324 | 11160万 | 50.62 | 68.96 | 42.69 | 147 | 上海谊众 | 2024-04-09 二 | 43.50 | 43.57 | 43.83 | 43.87 | 42.00 | 0.60% | 1.22% | 1416924 | 6076万 | 50.93 | 69.37 | 42.94 | 148 | 上海谊众 | 2024-04-10 三 | 43.75 | 43.83 | 42.43 | 43.75 | 42.10 | -3.19% | 1.16% | 1347351 | 5732万 | 49.3 | 67.16 | 41.57 | 149 | 上海谊众 | 2024-04-11 四 | 41.90 | 42.43 | 40.82 | 42.51 | 40.69 | -3.79% | 1.63% | 1893470 | 7810万 | 47.43 | 64.61 | 39.99 | 150 | 上海谊众 | 2024-04-12 五 | 41.16 | 40.82 | 40.15 | 41.16 | 40.08 | -1.64% | 1.11% | 1289613 | 5220万 | 46.65 | 63.55 | 39.34 | 151 | 上海谊众 | 2024-04-15 一 | 40.15 | 40.15 | 39.52 | 40.88 | 38.86 | -1.57% | 0.98% | 1144049 | 4541万 | 45.92 | 62.55 | 38.72 | 152 | 上海谊众 | 2024-04-16 二 | 39.49 | 39.52 | 38.41 | 40.05 | 38.40 | -2.81% | 1.05% | 1222734 | 4751万 | 44.63 | 60.79 | 37.63 | 153 | 上海谊众 | 2024-04-17 三 | 39.00 | 38.41 | 38.85 | 39.88 | 38.21 | 1.15% | 1.12% | 1302392 | 5087万 | 45.14 | 61.49 | 38.06 | 154 | 上海谊众 | 2024-04-18 四 | 38.73 | 38.85 | 38.90 | 39.60 | 37.87 | 0.13% | 0.97% | 1129098 | 4383万 | 45.2 | 61.57 | 38.11 | 155 | 上海谊众 | 2024-04-19 五 | 38.80 | 38.90 | 38.65 | 39.67 | 38.10 | -0.64% | 1.02% | 1182506 | 4588万 | 44.91 | 61.17 | 37.87 | 156 | 上海谊众 | 2024-04-22 一 | 39.00 | 38.65 | 39.00 | 39.73 | 38.00 | 0.91% | 0.81% | 937718 | 3666万 | 45.31 | 61.73 | 38.21 | 157 | 上海谊众 | 2024-04-23 二 | 39.38 | 39.00 | 39.93 | 40.39 | 38.75 | 2.38% | 0.98% | 1140142 | 4518万 | 46.39 | 63.2 | 39.12 | 158 | 上海谊众 | 2024-04-24 三 | 40.06 | 39.93 | 39.55 | 40.28 | 39.33 | -0.95% | 0.70% | 816768 | 3237万 | 45.95 | 62.6 | 38.75 | 159 | 上海谊众 | 2024-04-25 四 | 39.50 | 39.55 | 39.55 | 40.06 | 39.03 | 0.00% | 0.70% | 816737 | 3237万 | 45.95 | 62.6 | 38.75 | 160 | 上海谊众 | 2024-04-26 五 | 39.55 | 39.55 | 40.27 | 40.50 | 39.15 | 1.82% | 1.41% | 1637657 | 6524万 | 46.79 | 63.74 | 39.45 | 161 | 上海谊众 | 2024-04-29 一 | 40.22 | 40.27 | 42.00 | 42.18 | 40.19 | 4.30% | 1.52% | 1767158 | 7350万 | 48.8 | 66.48 | 41.15 | 162 | 上海谊众 | 2024-04-30 二 | 39.46 | 42.00 | 37.42 | 39.46 | 36.88 | -10.90% | 4.12% | 4782102 | 18170万 | 43.48 | 59.23 | 43.64 |
|
行情刷新 | 流通股东
|