| 股票名称 | 代码 688225 | 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 | 亚信安全 | 2024-04-30 二 | 14.71 | 14.71 | 14.66 | 14.92 | 14.45 | -0.34% | 0.38% | 730733 | 1068万 | 28.01 | 58.64 | -17.14 | 2 | 亚信安全 | 2024-04-29 一 | 14.24 | 14.33 | 14.71 | 14.82 | 14.21 | 2.65% | 0.63% | 1196757 | 1743万 | 28.1 | 58.84 | -17.2 | 3 | 亚信安全 | 2024-04-26 五 | 13.76 | 13.56 | 14.33 | 14.44 | 13.35 | 5.68% | 0.76% | 1449131 | 2029万 | 27.38 | 57.32 | -19.89 | 4 | 亚信安全 | 2024-04-25 四 | 13.91 | 13.85 | 13.56 | 14.13 | 13.53 | -2.09% | 0.47% | 905154 | 1249万 | 25.91 | 54.24 | -18.82 | 5 | 亚信安全 | 2024-04-24 三 | 13.06 | 13.09 | 13.85 | 13.94 | 13.00 | 5.81% | 0.54% | 1036375 | 1406万 | 26.46 | 55.4 | -19.23 | 6 | 亚信安全 | 2024-04-23 二 | 12.33 | 12.61 | 13.09 | 13.25 | 12.33 | 3.81% | 0.50% | 950013 | 1231万 | 25.01 | 52.36 | -18.17 | 7 | 亚信安全 | 2024-04-22 一 | 12.25 | 12.30 | 12.61 | 12.75 | 11.81 | 2.52% | 0.42% | 794432 | 989万 | 24.09 | 50.44 | -17.5 | 8 | 亚信安全 | 2024-04-19 五 | 12.61 | 12.75 | 12.30 | 12.73 | 12.20 | -3.53% | 0.31% | 600873 | 744万 | 23.5 | 49.2 | -17.07 | 9 | 亚信安全 | 2024-04-18 四 | 13.00 | 12.70 | 12.75 | 13.00 | 12.40 | 0.39% | 0.62% | 1183334 | 1499万 | 24.36 | 51 | -17.7 | 10 | 亚信安全 | 2024-04-17 三 | 11.96 | 11.73 | 12.70 | 12.80 | 11.79 | 8.27% | 0.58% | 1103024 | 1369万 | 24.26 | 50.8 | -17.63 | 11 | 亚信安全 | 2024-04-16 二 | 12.82 | 12.82 | 11.73 | 12.82 | 11.66 | -8.50% | 0.78% | 1492942 | 1799万 | 22.41 | 46.92 | -16.28 | 12 | 亚信安全 | 2024-04-15 一 | 13.81 | 13.61 | 12.82 | 13.81 | 12.58 | -5.80% | 0.53% | 1020994 | 1332万 | 24.49 | 51.28 | -17.8 | 13 | 亚信安全 | 2024-04-12 五 | 14.03 | 14.10 | 13.61 | 14.30 | 13.60 | -3.48% | 0.47% | 889744 | 1233万 | 26 | 54.44 | -18.89 | 14 | 亚信安全 | 2024-04-11 四 | 14.36 | 14.24 | 14.10 | 14.59 | 14.06 | -0.98% | 0.25% | 483152 | 690万 | 26.94 | 56.4 | -19.57 | 15 | 亚信安全 | 2024-04-10 三 | 14.54 | 14.47 | 14.24 | 14.54 | 14.11 | -1.59% | 0.26% | 505505 | 719万 | 27.2 | 56.96 | -19.77 | 16 | 亚信安全 | 2024-04-09 二 | 14.48 | 14.42 | 14.47 | 14.67 | 14.35 | 0.35% | 0.23% | 430015 | 623万 | 27.64 | 57.88 | -20.09 | 17 | 亚信安全 | 2024-04-08 一 | 14.91 | 14.96 | 14.42 | 14.91 | 14.40 | -3.61% | 0.37% | 708490 | 1032万 | 27.55 | 57.68 | -20.02 | 18 | 亚信安全 | 2024-04-03 三 | 15.35 | 15.35 | 14.96 | 15.36 | 14.86 | -2.54% | 0.35% | 675364 | 1013万 | 28.58 | 59.84 | -20.77 | 19 | 亚信安全 | 2024-04-02 二 | 15.49 | 15.54 | 15.35 | 15.60 | 15.27 | -1.22% | 0.22% | 421173 | 649万 | 29.33 | 61.4 | -21.31 | 20 | 亚信安全 | 2024-04-01 一 | 15.01 | 15.31 | 15.54 | 15.73 | 15.01 | 1.50% | 0.25% | 480404 | 742万 | 29.69 | 62.16 | -21.57 | 21 | 亚信安全 | 2024-03-29 五 | 15.24 | 15.18 | 15.31 | 15.35 | 14.88 | 0.86% | 0.37% | 715449 | 1081万 | 29.25 | 61.24 | -21.25 | 22 | 亚信安全 | 2024-03-28 四 | 14.99 | 14.61 | 15.18 | 15.47 | 14.48 | 3.90% | 0.37% | 708127 | 1071万 | 29 | 60.72 | -21.07 | 23 | 亚信安全 | 2024-03-27 三 | 15.35 | 15.36 | 14.61 | 15.35 | 14.61 | -4.88% | 0.39% | 750027 | 1122万 | 27.91 | 58.44 | -20.28 | 24 | 亚信安全 | 2024-03-26 二 | 15.23 | 15.50 | 15.36 | 15.58 | 15.11 | -0.90% | 0.40% | 763081 | 1174万 | 29.34 | 61.44 | -21.32 | 25 | 亚信安全 | 2024-03-25 一 | 15.80 | 16.06 | 15.50 | 16.35 | 15.48 | -3.49% | 0.54% | 1024095 | 1622万 | 29.61 | 62 | -21.52 | 26 | 亚信安全 | 2024-03-22 五 | 16.05 | 15.97 | 16.06 | 16.26 | 15.49 | 0.56% | 0.53% | 1015498 | 1617万 | 30.68 | 64.24 | -22.29 | 27 | 亚信安全 | 2024-03-21 四 | 16.41 | 16.34 | 15.97 | 16.46 | 15.88 | -2.26% | 0.47% | 898609 | 1448万 | 30.51 | 63.88 | -22.17 | 28 | 亚信安全 | 2024-03-20 三 | 15.93 | 15.86 | 16.34 | 16.38 | 15.78 | 3.03% | 0.63% | 1198319 | 1936万 | 31.22 | 65.36 | -22.68 | 29 | 亚信安全 | 2024-03-19 二 | 15.80 | 15.78 | 15.86 | 16.03 | 15.51 | 0.51% | 0.43% | 822297 | 1305万 | 30.3 | 63.44 | -22.02 | 30 | 亚信安全 | 2024-03-18 一 | 15.48 | 15.42 | 15.78 | 15.84 | 15.22 | 2.33% | 0.52% | 993353 | 1550万 | 30.15 | 63.12 | -21.9 | 31 | 亚信安全 | 2024-03-15 五 | 15.17 | 15.18 | 15.42 | 15.42 | 15.01 | 1.58% | 0.32% | 617226 | 940万 | 29.46 | 61.68 | -21.41 | 32 | 亚信安全 | 2024-03-14 四 | 15.71 | 15.94 | 15.18 | 15.86 | 14.88 | -4.77% | 0.69% | 1320966 | 2017万 | 29 | 60.72 | -21.07 | 33 | 亚信安全 | 2024-03-08 五 | 15.22 | 15.23 | 15.38 | 15.59 | 15.06 | 0.98% | 0.29% | 560253 | 861万 | 29.38 | 61.52 | -21.35 | 34 | 亚信安全 | 2024-03-07 四 | 15.62 | 15.66 | 15.23 | 15.96 | 15.20 | -2.75% | 0.32% | 609954 | 950万 | 29.1 | 60.92 | -21.14 | 35 | 亚信安全 | 2024-03-06 三 | 15.61 | 15.52 | 15.66 | 16.30 | 15.32 | 0.90% | 0.56% | 1060540 | 1676万 | 29.92 | 62.64 | -21.74 | 36 | 亚信安全 | 2024-03-05 二 | 15.89 | 15.85 | 15.52 | 15.98 | 15.41 | -2.08% | 0.41% | 784876 | 1232万 | 29.65 | 62.08 | -21.54 | 37 | 亚信安全 | 2024-03-04 一 | 15.95 | 15.66 | 15.85 | 16.06 | 15.38 | 1.21% | 0.41% | 785239 | 1240万 | 30.28 | 63.4 | -22 | 38 | 亚信安全 | 2024-03-01 五 | 15.65 | 15.34 | 15.66 | 15.79 | 15.37 | 2.09% | 0.62% | 1184316 | 1843万 | 29.92 | 62.64 | -21.74 | 39 | 亚信安全 | 2024-02-29 四 | 14.70 | 14.78 | 15.34 | 15.50 | 14.68 | 3.79% | 0.45% | 853617 | 1298万 | 29.31 | 61.36 | -21.29 | 40 | 亚信安全 | 2024-02-28 三 | 16.73 | 16.60 | 14.78 | 16.73 | 14.74 | -10.96% | 1.00% | 1917945 | 3011万 | 28.24 | 59.12 | -20.52 | 41 | 亚信安全 | 2024-02-27 二 | 15.66 | 15.61 | 16.60 | 16.60 | 15.61 | 6.34% | 0.88% | 1684192 | 2738万 | 31.71 | 66.4 | -23.04 | 42 | 亚信安全 | 2024-02-26 一 | 15.66 | 15.68 | 15.61 | 15.96 | 15.05 | -0.45% | 0.35% | 667419 | 1049万 | 29.82 | 62.44 | -21.67 | 43 | 亚信安全 | 2024-02-23 五 | 15.80 | 15.30 | 15.68 | 15.80 | 15.11 | 2.48% | 0.39% | 750716 | 1162万 | 29.96 | 62.72 | 116.58 | 44 | 亚信安全 | 2024-02-22 四 | 15.27 | 14.85 | 15.30 | 15.33 | 14.91 | 3.03% | 0.36% | 683367 | 1037万 | 29.23 | 61.2 | 113.75 | 45 | 亚信安全 | 2024-02-21 三 | 14.70 | 15.10 | 14.85 | 15.39 | 14.52 | -1.66% | 0.36% | 691775 | 1042万 | 28.37 | 59.4 | 110.41 | 46 | 亚信安全 | 2024-02-20 二 | 14.28 | 14.32 | 15.10 | 15.12 | 13.68 | 5.45% | 0.61% | 1165190 | 1700万 | 28.85 | 60.4 | 112.27 | 47 | 亚信安全 | 2024-02-19 一 | 14.42 | 14.40 | 14.32 | 14.74 | 14.13 | -0.56% | 0.73% | 1385553 | 1991万 | 27.36 | 57.28 | 106.47 | 48 | 亚信安全 | 2024-02-08 四 | 12.59 | 12.64 | 14.40 | 14.59 | 12.27 | 13.92% | 0.85% | 1606390 | 2176万 | 27.28 | 57.6 | 107.06 | 49 | 亚信安全 | 2024-02-07 三 | 12.06 | 12.11 | 12.64 | 12.84 | 11.86 | 4.38% | 0.85% | 1619505 | 1995万 | 23.95 | 50.56 | 93.98 | 50 | 亚信安全 | 2024-02-06 二 | 11.22 | 11.33 | 12.11 | 12.15 | 10.50 | 6.88% | 0.70% | 1324980 | 1494万 | 22.94 | 48.44 | 90.04 | 51 | 亚信安全 | 2024-02-05 一 | 12.68 | 12.85 | 11.33 | 12.70 | 11.01 | -11.83% | 0.82% | 1554519 | 1817万 | 21.46 | 45.32 | 84.24 | 52 | 亚信安全 | 2024-02-02 五 | 13.53 | 13.50 | 12.85 | 13.85 | 12.50 | -4.81% | 0.71% | 1337595 | 1739万 | 24.34 | 51.4 | 95.54 | 53 | 亚信安全 | 2024-02-01 四 | 13.54 | 13.56 | 13.50 | 13.87 | 13.13 | -0.44% | 0.45% | 848691 | 1143万 | 25.57 | 54 | 100.37 | 54 | 亚信安全 | 2024-01-31 三 | 14.44 | 14.49 | 13.56 | 14.59 | 13.54 | -6.42% | 0.59% | 1112871 | 1557万 | 25.69 | 54.24 | 100.82 | 55 | 亚信安全 | 2024-01-30 二 | 15.58 | 15.33 | 14.49 | 15.58 | 14.48 | -5.48% | 0.69% | 1307093 | 1942万 | 27.45 | 57.96 | 107.73 | 56 | 亚信安全 | 2024-01-29 一 | 15.09 | 15.38 | 15.33 | 15.77 | 15.09 | -0.33% | 1.05% | 1995494 | 3078万 | 29.04 | 61.32 | 113.98 | 57 | 亚信安全 | 2024-01-26 五 | 15.80 | 15.67 | 15.38 | 16.05 | 15.27 | -1.85% | 1.53% | 2892855 | 4514万 | 29.14 | 61.52 | 114.35 | 58 | 亚信安全 | 2024-01-25 四 | 14.39 | 14.25 | 15.67 | 16.04 | 14.23 | 9.96% | 2.07% | 3917129 | 5987万 | 29.69 | 62.68 | 116.51 | 59 | 亚信安全 | 2024-01-24 三 | 14.54 | 14.52 | 14.25 | 14.90 | 13.60 | -1.86% | 1.71% | 3234583 | 4545万 | 27 | 57 | 105.95 | 60 | 亚信安全 | 2024-01-23 二 | 14.95 | 14.96 | 14.52 | 15.25 | 14.34 | -2.94% | 1.47% | 2780328 | 4057万 | 27.51 | 58.08 | 107.96 | 61 | 亚信安全 | 2024-01-22 一 | 16.88 | 17.18 | 14.96 | 17.14 | 14.84 | -12.92% | 1.83% | 3459627 | 5462万 | 28.34 | 59.84 | 111.23 | 62 | 亚信安全 | 2024-01-19 五 | 18.30 | 18.48 | 17.18 | 18.32 | 17.00 | -7.03% | 1.24% | 2352295 | 4105万 | 32.55 | 68.72 | 127.73 | 63 | 亚信安全 | 2024-01-18 四 | 17.45 | 17.28 | 18.48 | 18.62 | 17.41 | 6.94% | 1.69% | 3203353 | 5723万 | 35.01 | 73.92 | 137.4 | 64 | 亚信安全 | 2024-01-17 三 | 17.90 | 16.98 | 17.28 | 19.00 | 17.28 | 1.77% | 2.05% | 3882744 | 7062万 | 32.74 | 69.12 | 128.48 | 65 | 亚信安全 | 2024-01-16 二 | 17.02 | 17.25 | 16.98 | 17.21 | 16.66 | -1.57% | 0.51% | 969422 | 1634万 | 32.17 | 67.92 | 126.25 | 66 | 亚信安全 | 2024-01-15 一 | 17.02 | 17.02 | 17.25 | 17.41 | 16.80 | 1.35% | 0.49% | 931893 | 1595万 | 32.68 | 69 | 128.25 | 67 | 亚信安全 | 2024-01-12 五 | 17.13 | 17.18 | 17.02 | 17.40 | 16.88 | -0.93% | 0.37% | 693777 | 1184万 | 32.24 | 68.08 | 126.54 | 68 | 亚信安全 | 2024-01-11 四 | 16.56 | 16.34 | 17.18 | 17.24 | 16.53 | 5.14% | 0.55% | 1050947 | 1782万 | 32.55 | 68.72 | 127.73 | 69 | 亚信安全 | 2024-01-10 三 | 16.66 | 16.93 | 16.34 | 16.88 | 16.31 | -3.48% | 0.46% | 872803 | 1444万 | 30.95 | 65.36 | 121.49 | 70 | 亚信安全 | 2024-01-09 二 | 17.38 | 17.05 | 16.93 | 17.49 | 16.76 | -0.70% | 0.33% | 630419 | 1071万 | 32.07 | 67.72 | 125.87 | 71 | 亚信安全 | 2024-01-08 一 | 17.25 | 17.36 | 17.05 | 17.43 | 17.01 | -1.79% | 0.20% | 387730 | 666万 | 32.3 | 68.2 | 126.77 | 72 | 亚信安全 | 2024-01-05 五 | 17.60 | 17.70 | 17.36 | 17.97 | 17.20 | -1.92% | 0.37% | 693164 | 1212万 | 32.89 | 69.44 | 129.07 | 73 | 亚信安全 | 2024-01-04 四 | 17.73 | 17.85 | 17.70 | 18.03 | 17.57 | -0.84% | 0.30% | 574110 | 1023万 | 33.53 | 70.8 | 131.6 | 74 | 亚信安全 | 2024-01-03 三 | 17.83 | 17.96 | 17.85 | 17.98 | 17.70 | -0.61% | 0.33% | 618720 | 1103万 | 33.82 | 71.4 | 132.71 | 75 | 亚信安全 | 2024-01-02 二 | 18.26 | 18.34 | 17.96 | 18.40 | 17.91 | -2.07% | 0.27% | 515808 | 930万 | 34.02 | 71.84 | 133.53 | 76 | 亚信安全 | 2023-12-29 五 | 17.94 | 18.05 | 18.34 | 18.38 | 17.92 | 1.61% | 0.30% | 565675 | 1027万 | 34.74 | 73.36 | 136.36 | 77 | 亚信安全 | 2023-12-28 四 | 17.53 | 17.53 | 18.05 | 18.11 | 17.35 | 2.97% | 0.36% | 683745 | 1221万 | 34.19 | 72.2 | 134.2 | 78 | 亚信安全 | 2023-12-27 三 | 17.50 | 17.39 | 17.53 | 17.70 | 17.29 | 0.81% | 0.33% | 617302 | 1079万 | 33.21 | 70.12 | 130.33 | 79 | 亚信安全 | 2023-12-26 二 | 18.35 | 18.09 | 17.39 | 18.35 | 17.29 | -3.87% | 0.47% | 887076 | 1554万 | 32.94 | 69.56 | 129.29 | 80 | 亚信安全 | 2023-12-25 一 | 18.03 | 17.98 | 18.09 | 18.35 | 17.85 | 0.61% | 0.26% | 501568 | 903万 | 34.27 | 72.36 | 134.5 | 81 | 亚信安全 | 2023-12-22 五 | 18.39 | 18.47 | 17.98 | 18.43 | 17.93 | -2.65% | 0.27% | 519755 | 946万 | 34.06 | 71.92 | 133.68 | 82 | 亚信安全 | 2023-12-21 四 | 18.32 | 18.44 | 18.47 | 18.73 | 18.21 | 0.16% | 0.33% | 622662 | 1145万 | 34.99 | 73.88 | 137.32 | 83 | 亚信安全 | 2023-12-20 三 | 18.73 | 18.63 | 18.44 | 18.74 | 18.33 | -1.02% | 0.22% | 412896 | 766万 | 34.93 | 73.76 | 137.1 | 84 | 亚信安全 | 2023-12-19 二 | 18.57 | 18.63 | 18.63 | 18.74 | 18.38 | 0.00% | 0.17% | 321726 | 598万 | 35.29 | 74.52 | 138.51 | 85 | 亚信安全 | 2023-12-18 一 | 18.97 | 18.80 | 18.63 | 19.03 | 18.53 | -0.90% | 0.32% | 599294 | 1123万 | 35.29 | 74.52 | 138.51 | 86 | 亚信安全 | 2023-12-15 五 | 18.99 | 18.90 | 18.80 | 19.05 | 18.71 | -0.53% | 0.32% | 614298 | 1158万 | 35.62 | 75.2 | 139.78 | 87 | 亚信安全 | 2023-12-14 四 | 19.23 | 19.29 | 18.90 | 19.50 | 18.67 | -2.02% | 0.36% | 691329 | 1322万 | 35.8 | 75.6 | 140.52 | 88 | 亚信安全 | 2023-12-13 三 | 19.10 | 19.30 | 19.29 | 19.52 | 19.01 | -0.05% | 0.75% | 1420846 | 2750万 | 36.54 | 77.16 | 143.42 | 89 | 亚信安全 | 2023-12-12 二 | 19.30 | 19.16 | 19.30 | 19.40 | 19.10 | 0.73% | 0.55% | 1039491 | 2002万 | 36.56 | 77.2 | 143.49 | 90 | 亚信安全 | 2023-12-11 一 | 19.00 | 18.96 | 19.16 | 19.19 | 18.71 | 1.05% | 0.49% | 935268 | 1769万 | 36.3 | 76.64 | 142.45 | 91 | 亚信安全 | 2023-12-08 五 | 19.86 | 19.86 | 18.96 | 19.86 | 18.92 | -4.53% | 1.03% | 1951380 | 3765万 | 35.92 | 75.84 | 140.97 | 92 | 亚信安全 | 2023-12-07 四 | 19.29 | 19.02 | 19.86 | 19.87 | 19.13 | 4.42% | 1.26% | 2393937 | 4687万 | 37.62 | 79.44 | 147.66 | 93 | 亚信安全 | 2023-12-06 三 | 19.10 | 19.15 | 19.02 | 19.30 | 18.89 | -0.68% | 0.54% | 1030309 | 1965万 | 36.03 | 76.08 | 141.41 | 94 | 亚信安全 | 2023-12-05 二 | 19.40 | 19.43 | 19.15 | 19.40 | 19.02 | -1.44% | 0.52% | 980073 | 1882万 | 36.28 | 76.6 | 142.38 | 95 | 亚信安全 | 2023-12-04 一 | 18.99 | 18.88 | 19.43 | 19.52 | 18.91 | 2.91% | 0.78% | 1480991 | 2855万 | 36.81 | 77.72 | 144.46 | 96 | 亚信安全 | 2023-12-01 五 | 18.63 | 18.87 | 18.88 | 19.16 | 18.58 | 0.05% | 0.53% | 1005550 | 1888万 | 35.77 | 75.52 | 140.37 | 97 | 亚信安全 | 2023-11-30 四 | 18.81 | 18.96 | 18.87 | 19.03 | 18.60 | -0.47% | 0.31% | 586681 | 1102万 | 35.75 | 75.48 | 140.3 | 98 | 亚信安全 | 2023-11-29 三 | 18.99 | 19.07 | 18.96 | 19.29 | 18.82 | -0.58% | 0.20% | 386907 | 734万 | 35.92 | 75.84 | 140.97 | 99 | 亚信安全 | 2023-11-28 二 | 18.75 | 18.91 | 19.07 | 19.14 | 18.71 | 0.85% | 0.34% | 644025 | 1223万 | 36.13 | 76.28 | 141.78 | 100 | 亚信安全 | 2023-11-27 一 | 18.84 | 18.80 | 18.91 | 19.24 | 18.82 | 0.59% | 0.52% | 984683 | 1873万 | 35.82 | 75.64 | 140.59 | 101 | 亚信安全 | 2023-11-24 五 | 19.24 | 19.28 | 18.80 | 19.25 | 18.79 | -2.49% | 0.45% | 857900 | 1622万 | 35.62 | 75.2 | 139.78 | 102 | 亚信安全 | 2023-11-23 四 | 19.06 | 19.08 | 19.28 | 19.35 | 18.73 | 1.05% | 0.48% | 900205 | 1720万 | 36.52 | 77.12 | 143.35 | 103 | 亚信安全 | 2023-11-22 三 | 19.18 | 19.23 | 19.08 | 19.65 | 19.05 | -0.78% | 0.54% | 1017813 | 1971万 | 36.15 | 76.32 | 141.86 | 104 | 亚信安全 | 2023-11-21 二 | 19.65 | 19.59 | 19.23 | 19.65 | 19.18 | -1.84% | 0.69% | 1307950 | 2532万 | 36.43 | 76.92 | 142.97 | 105 | 亚信安全 | 2023-11-20 一 | 19.37 | 19.97 | 19.59 | 19.77 | 19.15 | -1.90% | 1.50% | 2839729 | 5532万 | 37.11 | 78.36 | 145.65 | 106 | 亚信安全 | 2023-11-17 五 | 18.89 | 18.85 | 19.97 | 20.48 | 18.78 | 5.94% | 2.04% | 3857785 | 7613万 | 37.83 | 79.88 | 148.48 | 107 | 亚信安全 | 2023-11-16 四 | 18.93 | 18.77 | 18.85 | 19.07 | 18.56 | 0.43% | 0.59% | 1110739 | 2102万 | 35.71 | 75.4 | 140.15 | 108 | 亚信安全 | 2023-11-15 三 | 18.93 | 18.82 | 18.77 | 19.15 | 18.71 | -0.27% | 0.54% | 1025535 | 1936万 | 35.56 | 75.08 | 139.55 | 109 | 亚信安全 | 2023-11-14 二 | 18.49 | 18.49 | 18.82 | 18.87 | 18.42 | 1.78% | 0.60% | 1134161 | 2125万 | 35.65 | 75.28 | 139.93 | 110 | 亚信安全 | 2023-11-13 一 | 18.01 | 18.00 | 18.49 | 18.58 | 18.01 | 2.72% | 0.45% | 843683 | 1552万 | 35.03 | 73.96 | 137.47 | 111 | 亚信安全 | 2023-11-10 五 | 18.25 | 18.25 | 18.00 | 18.31 | 17.98 | -1.37% | 0.39% | 730685 | 1321万 | 34.1 | 72 | 133.83 | 112 | 亚信安全 | 2023-11-09 四 | 18.13 | 18.13 | 18.25 | 18.65 | 18.03 | 0.66% | 0.73% | 1383561 | 2539万 | 34.57 | 73 | 135.69 | 113 | 亚信安全 | 2023-11-08 三 | 18.06 | 18.13 | 18.13 | 18.44 | 17.95 | 0.00% | 0.48% | 901238 | 1640万 | 34.35 | 72.52 | 134.8 | 114 | 亚信安全 | 2023-11-07 二 | 17.93 | 17.95 | 18.13 | 18.13 | 17.77 | 1.00% | 0.44% | 842528 | 1516万 | 34.35 | 72.52 | 134.8 | 115 | 亚信安全 | 2023-11-06 一 | 17.45 | 17.36 | 17.95 | 17.96 | 17.43 | 3.40% | 0.54% | 1030133 | 1826万 | 34 | 71.8 | 133.46 | 116 | 亚信安全 | 2023-11-03 五 | 16.89 | 16.85 | 17.36 | 17.46 | 16.85 | 3.03% | 0.41% | 775503 | 1339万 | 32.89 | 69.44 | 129.07 | 117 | 亚信安全 | 2023-11-02 四 | 17.42 | 17.38 | 16.85 | 17.50 | 16.85 | -3.05% | 0.46% | 872798 | 1490万 | 31.92 | 67.4 | 125.28 | 118 | 亚信安全 | 2023-11-01 三 | 17.36 | 17.27 | 17.38 | 17.58 | 17.17 | 0.64% | 0.59% | 1110731 | 1935万 | 32.93 | 69.52 | 129.22 | 119 | 亚信安全 | 2023-10-31 二 | 18.10 | 17.49 | 17.27 | 18.10 | 17.01 | -1.26% | 0.88% | 1666576 | 2912万 | 32.72 | 69.08 | 128.4 | 120 | 亚信安全 | 2023-10-30 一 | 17.05 | 16.95 | 17.49 | 17.51 | 16.80 | 3.19% | 0.71% | 1338940 | 2303万 | 33.13 | 69.96 | 130.04 | 121 | 亚信安全 | 2023-10-27 五 | 17.17 | 17.21 | 16.95 | 17.17 | 16.89 | -1.51% | 0.71% | 1339193 | 2280万 | 32.11 | 67.8 | 69.33 | 122 | 亚信安全 | 2023-10-26 四 | 17.30 | 17.17 | 17.21 | 17.55 | 16.91 | 0.23% | 0.66% | 1259192 | 2176万 | 32.6 | 68.84 | 70.39 | 123 | 亚信安全 | 2023-10-25 三 | 16.60 | 16.56 | 17.17 | 17.52 | 16.56 | 3.68% | 0.68% | 1291030 | 2219万 | 32.53 | 68.68 | 70.23 | 124 | 亚信安全 | 2023-10-24 二 | 16.46 | 16.30 | 16.56 | 16.64 | 15.99 | 1.60% | 0.40% | 763534 | 1249万 | 31.37 | 66.24 | 67.73 | 125 | 亚信安全 | 2023-10-23 一 | 16.79 | 16.79 | 16.30 | 16.83 | 16.20 | -2.92% | 0.40% | 749336 | 1236万 | 30.88 | 65.2 | 66.67 | 126 | 亚信安全 | 2023-10-20 五 | 17.51 | 17.25 | 16.79 | 17.66 | 16.74 | -2.67% | 0.42% | 798363 | 1355万 | 31.81 | 67.16 | 68.67 | 127 | 亚信安全 | 2023-10-19 四 | 17.17 | 17.29 | 17.25 | 17.64 | 17.17 | -0.23% | 0.46% | 863930 | 1503万 | 32.68 | 69 | 70.55 | 128 | 亚信安全 | 2023-10-18 三 | 17.59 | 17.63 | 17.29 | 17.59 | 16.94 | -1.93% | 0.46% | 873238 | 1499万 | 32.75 | 69.16 | 70.72 | 129 | 亚信安全 | 2023-10-17 二 | 17.38 | 17.38 | 17.63 | 17.67 | 17.32 | 1.44% | 0.40% | 750845 | 1314万 | 33.4 | 70.52 | 72.11 | 130 | 亚信安全 | 2023-10-16 一 | 17.72 | 17.61 | 17.38 | 17.76 | 17.19 | -1.31% | 0.39% | 739748 | 1283万 | 32.93 | 69.52 | 71.09 | 131 | 亚信安全 | 2023-10-13 五 | 17.84 | 17.91 | 17.61 | 17.94 | 17.56 | -1.68% | 0.39% | 747971 | 1321万 | 33.36 | 70.44 | 72.03 | 132 | 亚信安全 | 2023-10-12 四 | 18.06 | 18.10 | 17.91 | 18.23 | 17.87 | -1.05% | 0.49% | 925737 | 1666万 | 33.93 | 71.64 | 73.25 | 133 | 亚信安全 | 2023-10-11 三 | 18.15 | 18.09 | 18.10 | 18.42 | 17.86 | 0.06% | 0.35% | 667232 | 1212万 | 34.29 | 72.4 | 74.03 | 134 | 亚信安全 | 2023-10-10 二 | 18.01 | 18.05 | 18.09 | 18.26 | 18.01 | 0.22% | 0.29% | 553088 | 1004万 | 34.27 | 72.36 | 73.99 | 135 | 亚信安全 | 2023-10-09 一 | 18.10 | 18.18 | 18.05 | 18.20 | 17.63 | -0.72% | 0.48% | 904005 | 1626万 | 34.19 | 72.2 | 73.83 | 136 | 亚信安全 | 2023-09-28 四 | 17.81 | 17.77 | 18.18 | 18.27 | 17.78 | 2.31% | 0.42% | 798858 | 1445万 | 34.44 | 72.72 | 74.36 | 137 | 亚信安全 | 2023-09-27 三 | 17.96 | 18.08 | 17.77 | 18.00 | 17.74 | -1.71% | 0.37% | 710043 | 1268万 | 33.66 | 71.08 | 72.68 | 138 | 亚信安全 | 2023-09-26 二 | 17.98 | 18.05 | 18.08 | 18.39 | 17.96 | 0.17% | 0.35% | 657880 | 1195万 | 34.25 | 72.32 | 73.95 | 139 | 亚信安全 | 2023-09-25 一 | 18.39 | 18.39 | 18.05 | 18.39 | 18.02 | -1.85% | 0.41% | 771159 | 1397万 | 34.19 | 72.2 | 73.83 | 140 | 亚信安全 | 2023-09-22 五 | 17.90 | 17.92 | 18.39 | 18.39 | 17.83 | 2.62% | 0.67% | 1270048 | 2315万 | 34.84 | 73.56 | 75.22 | 141 | 亚信安全 | 2023-09-21 四 | 17.51 | 17.85 | 17.92 | 18.20 | 17.51 | 0.39% | 0.44% | 837237 | 1507万 | 33.95 | 71.68 | 73.29 | 142 | 亚信安全 | 2023-09-20 三 | 17.71 | 17.82 | 17.85 | 18.30 | 17.71 | 0.17% | 0.54% | 1021006 | 1837万 | 33.82 | 71.4 | 73.01 | 143 | 亚信安全 | 2023-09-19 二 | 18.14 | 18.18 | 17.82 | 18.22 | 17.80 | -1.98% | 0.34% | 646715 | 1157万 | 33.76 | 71.28 | 72.89 | 144 | 亚信安全 | 2023-09-18 一 | 17.89 | 17.89 | 18.18 | 18.26 | 17.78 | 1.62% | 0.44% | 827244 | 1496万 | 34.44 | 72.72 | 74.36 | 145 | 亚信安全 | 2023-09-15 五 | 18.05 | 18.22 | 17.89 | 18.27 | 17.80 | -1.81% | 0.70% | 1321840 | 2373万 | 33.89 | 71.56 | 73.17 | 146 | 亚信安全 | 2023-09-14 四 | 18.17 | 18.25 | 18.22 | 18.22 | 17.99 | -0.16% | 0.49% | 922770 | 1668万 | 34.52 | 72.88 | 74.52 | 147 | 亚信安全 | 2023-09-13 三 | 18.60 | 18.37 | 18.25 | 18.65 | 18.04 | -0.65% | 0.87% | 1642167 | 2997万 | 34.57 | 73 | 74.64 | 148 | 亚信安全 | 2023-09-12 二 | 18.59 | 18.49 | 18.37 | 18.59 | 18.28 | -0.65% | 0.43% | 823688 | 1519万 | 34.8 | 73.48 | 75.14 | 149 | 亚信安全 | 2023-09-11 一 | 18.61 | 18.42 | 18.49 | 18.61 | 18.17 | 0.38% | 1.01% | 1909901 | 3511万 | 35.03 | 73.96 | 75.63 | 150 | 亚信安全 | 2023-09-08 五 | 18.20 | 18.24 | 18.42 | 18.57 | 18.20 | 0.99% | 0.73% | 1378588 | 2535万 | 34.9 | 73.68 | 75.34 | 151 | 亚信安全 | 2023-09-07 四 | 18.51 | 18.51 | 18.24 | 18.60 | 18.20 | -1.46% | 0.78% | 1484214 | 2736万 | 34.55 | 72.96 | 74.6 | 152 | 亚信安全 | 2023-09-06 三 | 18.40 | 18.26 | 18.51 | 18.56 | 18.07 | 1.37% | 0.86% | 1638549 | 3014万 | 35.07 | 74.04 | 75.71 | 153 | 亚信安全 | 2023-09-05 二 | 18.13 | 18.35 | 18.26 | 18.50 | 18.13 | -0.49% | 0.62% | 1169175 | 2145万 | 34.59 | 73.04 | 74.69 | 154 | 亚信安全 | 2023-09-04 一 | 18.65 | 18.65 | 18.35 | 18.65 | 18.05 | -1.61% | 1.29% | 2436750 | 4439万 | 34.76 | 73.4 | 75.05 | 155 | 亚信安全 | 2023-09-01 五 | 18.80 | 19.08 | 18.65 | 18.99 | 18.35 | -2.25% | 1.51% | 2866073 | 5328万 | 35.33 | 74.6 | 76.28 | 156 | 亚信安全 | 2023-08-31 四 | 18.29 | 18.46 | 19.08 | 19.26 | 18.14 | 3.36% | 2.70% | 5117429 | 9669万 | 36.15 | 76.32 | 78.04 | 157 | 亚信安全 | 2023-08-30 三 | 17.68 | 17.64 | 18.46 | 18.50 | 17.59 | 4.65% | 1.37% | 2594219 | 4721万 | 34.97 | 73.84 | 75.5 | 158 | 亚信安全 | 2023-08-29 二 | 16.56 | 16.78 | 17.64 | 17.85 | 16.56 | 5.13% | 0.98% | 1855111 | 3226万 | 33.42 | 70.56 | 86.15 | 159 | 亚信安全 | 2023-08-28 一 | 18.40 | 17.00 | 16.78 | 18.40 | 16.71 | -1.29% | 0.77% | 1467462 | 2522万 | 31.79 | 67.12 | 81.95 | 160 | 亚信安全 | 2023-08-25 五 | 17.51 | 17.44 | 17.00 | 17.51 | 16.78 | -2.52% | 0.83% | 1569229 | 2688万 | 32.21 | 68 | 83.02 | 161 | 亚信安全 | 2023-08-23 三 | 18.10 | 18.19 | 17.76 | 18.27 | 17.72 | -2.36% | 0.54% | 1021802 | 1830万 | 33.65 | 71.04 | 86.73 | 162 | 亚信安全 | 2023-08-22 二 | 17.94 | 17.72 | 18.19 | 18.25 | 17.61 | 2.65% | 0.63% | 1195456 | 2147万 | 34.46 | 72.76 | 88.83 |
|
行情刷新 | 流通股东
|