| 股票名称 | 代码 688229 | 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 | 博睿数据 | 2024-03-28 四 | 30.86 | 30.88 | 31.88 | 32.50 | 30.23 | 3.24% | 3.34% | 1480989 | 4721万 | 14.15 | 14.15 | -13.47 | 2 | 博睿数据 | 2024-03-27 三 | 33.39 | 33.30 | 30.88 | 33.90 | 30.70 | -7.27% | 3.32% | 1475512 | 4688万 | 13.71 | 13.71 | -13.04 | 3 | 博睿数据 | 2024-03-26 二 | 36.00 | 36.55 | 33.30 | 36.01 | 32.98 | -8.89% | 5.02% | 2228731 | 7642万 | 14.79 | 14.79 | -14.07 | 4 | 博睿数据 | 2024-03-25 一 | 39.80 | 40.07 | 36.55 | 40.00 | 34.58 | -8.78% | 7.56% | 3358594 | 12390万 | 16.23 | 16.23 | -15.44 | 5 | 博睿数据 | 2024-03-22 五 | 35.66 | 35.18 | 40.07 | 42.22 | 34.63 | 13.90% | 8.26% | 3665838 | 14030万 | 17.79 | 17.79 | -16.93 | 6 | 博睿数据 | 2024-03-21 四 | 34.39 | 34.08 | 35.18 | 36.69 | 34.21 | 3.23% | 3.81% | 1690545 | 6006万 | 15.62 | 15.62 | -14.86 | 7 | 博睿数据 | 2024-03-20 三 | 33.12 | 33.44 | 34.08 | 34.30 | 33.12 | 1.91% | 2.01% | 890803 | 3013万 | 15.13 | 15.13 | -14.4 | 8 | 博睿数据 | 2024-03-19 二 | 33.69 | 33.13 | 33.44 | 33.87 | 33.09 | 0.94% | 1.79% | 794639 | 2664万 | 14.85 | 14.85 | -14.12 | 9 | 博睿数据 | 2024-03-18 一 | 32.74 | 32.09 | 33.13 | 33.15 | 32.00 | 3.24% | 2.16% | 958812 | 3146万 | 14.71 | 14.71 | -13.99 | 10 | 博睿数据 | 2024-03-15 五 | 31.02 | 31.75 | 32.09 | 32.22 | 31.00 | 1.07% | 1.80% | 799682 | 2536万 | 14.25 | 14.25 | -13.55 | 11 | 博睿数据 | 2024-03-14 四 | 32.24 | 32.57 | 31.75 | 32.86 | 31.00 | -2.52% | 2.39% | 1061340 | 3369万 | 14.1 | 14.1 | -13.41 | 12 | 博睿数据 | 2024-03-08 五 | 30.23 | 30.25 | 30.77 | 30.80 | 29.70 | 1.72% | 1.53% | 678664 | 2058万 | 13.66 | 13.66 | -13 | 13 | 博睿数据 | 2024-03-07 四 | 31.56 | 31.09 | 30.25 | 31.97 | 30.13 | -2.70% | 1.51% | 670784 | 2067万 | 13.43 | 13.43 | -12.78 | 14 | 博睿数据 | 2024-03-06 三 | 30.90 | 30.90 | 31.09 | 31.66 | 30.01 | 0.61% | 1.69% | 748843 | 2322万 | 13.8 | 13.8 | -13.13 | 15 | 博睿数据 | 2024-03-05 二 | 31.85 | 31.86 | 30.90 | 32.58 | 30.49 | -3.01% | 2.85% | 1264716 | 3995万 | 13.72 | 13.72 | -13.05 | 16 | 博睿数据 | 2024-03-04 一 | 32.90 | 32.52 | 31.86 | 34.33 | 30.67 | -2.03% | 2.47% | 1096806 | 3504万 | 14.15 | 14.15 | -13.46 | 17 | 博睿数据 | 2024-03-01 五 | 31.39 | 31.11 | 32.52 | 32.80 | 31.05 | 4.53% | 2.77% | 1229790 | 3919万 | 14.44 | 14.44 | -13.74 | 18 | 博睿数据 | 2024-02-29 四 | 29.00 | 29.27 | 31.11 | 31.29 | 28.55 | 6.29% | 3.76% | 1669880 | 5083万 | 13.81 | 13.81 | -13.14 | 19 | 博睿数据 | 2024-02-28 三 | 34.38 | 34.40 | 29.27 | 35.09 | 29.20 | -14.91% | 5.53% | 2456361 | 7848万 | 13 | 13 | -12.36 | 20 | 博睿数据 | 2024-02-27 二 | 32.69 | 32.69 | 34.40 | 34.45 | 32.00 | 5.23% | 2.24% | 992812 | 3326万 | 15.27 | 15.27 | -14.53 | 21 | 博睿数据 | 2024-02-26 一 | 31.81 | 32.00 | 32.69 | 34.67 | 30.24 | 2.16% | 3.71% | 1647856 | 5413万 | 14.51 | 14.51 | -13.81 | 22 | 博睿数据 | 2024-02-23 五 | 30.10 | 30.10 | 32.00 | 32.07 | 29.62 | 6.31% | 2.39% | 1060295 | 3295万 | 14.21 | 14.21 | -13.52 | 23 | 博睿数据 | 2024-02-22 四 | 28.58 | 28.64 | 30.10 | 30.36 | 28.58 | 5.10% | 2.08% | 925191 | 2737万 | 13.36 | 13.36 | -12.65 | 24 | 博睿数据 | 2024-02-21 三 | 27.50 | 27.98 | 28.64 | 29.84 | 26.52 | 2.36% | 2.31% | 1025786 | 2946万 | 12.72 | 12.72 | -12.04 | 25 | 博睿数据 | 2024-02-20 二 | 27.93 | 28.27 | 27.98 | 28.69 | 26.26 | -1.03% | 2.68% | 1191152 | 3296万 | 12.42 | 12.42 | -11.76 | 26 | 博睿数据 | 2024-02-19 一 | 25.97 | 24.85 | 28.27 | 29.29 | 25.65 | 13.76% | 5.28% | 2342382 | 6531万 | 12.55 | 12.55 | -11.88 | 27 | 博睿数据 | 2024-02-08 四 | 21.00 | 20.71 | 24.85 | 24.85 | 20.50 | 19.99% | 4.00% | 1777148 | 3946万 | 11.03 | 11.03 | -10.45 | 28 | 博睿数据 | 2024-02-07 三 | 23.55 | 23.40 | 20.71 | 23.78 | 20.18 | -11.50% | 3.98% | 1769314 | 3765万 | 9.2 | 9.2 | -8.71 | 29 | 博睿数据 | 2024-02-06 二 | 23.40 | 24.15 | 23.40 | 24.66 | 20.46 | -3.11% | 3.59% | 1595603 | 3555万 | 10.39 | 10.39 | -9.84 | 30 | 博睿数据 | 2024-02-05 一 | 29.63 | 30.19 | 24.15 | 29.82 | 24.15 | -20.01% | 3.38% | 1498760 | 3808万 | 10.72 | 10.72 | -10.15 | 31 | 博睿数据 | 2024-02-02 五 | 32.60 | 31.86 | 30.19 | 33.67 | 28.70 | -5.24% | 1.75% | 777383 | 2395万 | 13.4 | 13.4 | -12.69 | 32 | 博睿数据 | 2024-02-01 四 | 32.99 | 33.00 | 31.86 | 32.99 | 31.18 | -3.45% | 1.44% | 640008 | 2042万 | 14.15 | 14.15 | -13.39 | 33 | 博睿数据 | 2024-01-31 三 | 36.39 | 35.66 | 33.00 | 36.39 | 32.67 | -7.46% | 1.80% | 798651 | 2699万 | 14.65 | 14.65 | -13.87 | 34 | 博睿数据 | 2024-01-30 二 | 36.66 | 37.40 | 35.66 | 37.46 | 35.64 | -4.65% | 1.10% | 490479 | 1787万 | 15.83 | 15.83 | -14.99 | 35 | 博睿数据 | 2024-01-29 一 | 40.47 | 39.49 | 37.40 | 40.50 | 37.03 | -5.29% | 1.47% | 652150 | 2483万 | 16.61 | 16.61 | -15.72 | 36 | 博睿数据 | 2024-01-26 五 | 40.34 | 40.01 | 39.49 | 41.52 | 39.20 | -1.30% | 1.80% | 797437 | 3196万 | 17.53 | 17.53 | -16.6 | 37 | 博睿数据 | 2024-01-25 四 | 36.82 | 36.82 | 40.01 | 40.18 | 36.45 | 8.66% | 2.58% | 1144875 | 4450万 | 17.76 | 17.76 | -16.82 | 38 | 博睿数据 | 2024-01-24 三 | 37.88 | 37.38 | 36.82 | 37.88 | 35.15 | -1.50% | 2.22% | 983543 | 3568万 | 16.35 | 16.35 | -15.48 | 39 | 博睿数据 | 2024-01-23 二 | 37.26 | 37.76 | 37.38 | 38.00 | 36.61 | -1.01% | 1.72% | 764054 | 2838万 | 16.6 | 16.6 | -15.71 | 40 | 博睿数据 | 2024-01-22 一 | 40.59 | 40.47 | 37.76 | 41.02 | 36.69 | -6.70% | 1.38% | 612562 | 2391万 | 16.77 | 16.77 | -15.87 | 41 | 博睿数据 | 2024-01-19 五 | 41.64 | 41.64 | 40.47 | 41.80 | 40.18 | -2.81% | 1.02% | 452083 | 1841万 | 17.97 | 17.97 | -17.01 | 42 | 博睿数据 | 2024-01-18 四 | 41.82 | 41.82 | 41.64 | 42.40 | 40.13 | -0.43% | 1.53% | 678240 | 2793万 | 18.49 | 18.49 | -17.51 | 43 | 博睿数据 | 2024-01-17 三 | 43.67 | 43.44 | 41.82 | 43.68 | 41.48 | -3.73% | 1.45% | 642707 | 2726万 | 18.57 | 18.57 | -17.58 | 44 | 博睿数据 | 2024-01-16 二 | 43.53 | 43.31 | 43.44 | 43.74 | 42.29 | 0.30% | 1.13% | 500821 | 2152万 | 19.29 | 19.29 | -18.26 | 45 | 博睿数据 | 2024-01-15 一 | 43.31 | 43.31 | 43.31 | 44.42 | 42.97 | 0.00% | 1.34% | 595904 | 2597万 | 19.23 | 19.23 | -18.21 | 46 | 博睿数据 | 2024-01-12 五 | 44.21 | 44.89 | 43.31 | 44.71 | 43.30 | -3.52% | 1.26% | 561451 | 2466万 | 19.23 | 19.23 | -18.21 | 47 | 博睿数据 | 2024-01-11 四 | 43.57 | 43.57 | 44.89 | 44.96 | 43.15 | 3.03% | 0.97% | 432396 | 1918万 | 19.93 | 19.93 | -18.87 | 48 | 博睿数据 | 2024-01-10 三 | 44.42 | 44.15 | 43.57 | 44.42 | 42.90 | -1.31% | 0.92% | 408098 | 1784万 | 19.35 | 19.35 | -18.32 | 49 | 博睿数据 | 2024-01-09 二 | 43.99 | 44.08 | 44.15 | 45.32 | 43.45 | 0.16% | 1.81% | 805518 | 3569万 | 19.6 | 19.6 | -18.56 | 50 | 博睿数据 | 2024-01-08 一 | 45.43 | 45.19 | 44.08 | 45.60 | 43.83 | -2.46% | 1.34% | 595941 | 2650万 | 19.57 | 19.57 | -18.53 | 51 | 博睿数据 | 2024-01-05 五 | 45.93 | 45.67 | 45.19 | 46.44 | 45.01 | -1.05% | 1.31% | 583854 | 2663万 | 20.06 | 20.06 | -19 | 52 | 博睿数据 | 2024-01-04 四 | 46.91 | 46.24 | 45.67 | 47.00 | 45.40 | -1.23% | 1.16% | 517039 | 2372万 | 20.28 | 20.28 | -19.2 | 53 | 博睿数据 | 2024-01-03 三 | 46.77 | 46.84 | 46.24 | 47.48 | 45.61 | -1.28% | 1.25% | 556840 | 2579万 | 20.53 | 20.53 | -19.44 | 54 | 博睿数据 | 2024-01-02 二 | 48.27 | 48.07 | 46.84 | 48.58 | 46.76 | -2.56% | 1.00% | 446058 | 2115万 | 20.8 | 20.8 | -19.69 | 55 | 博睿数据 | 2023-12-29 五 | 46.85 | 46.85 | 48.07 | 48.30 | 46.75 | 2.60% | 1.30% | 575047 | 2747万 | 21.34 | 21.34 | -20.21 | 56 | 博睿数据 | 2023-12-28 四 | 46.82 | 46.13 | 46.85 | 47.49 | 45.35 | 1.56% | 1.51% | 670277 | 3126万 | 20.8 | 20.8 | -19.7 | 57 | 博睿数据 | 2023-12-27 三 | 46.51 | 46.81 | 46.13 | 47.46 | 46.00 | -1.45% | 1.62% | 720825 | 3361万 | 20.48 | 20.48 | -19.39 | 58 | 博睿数据 | 2023-12-26 二 | 48.28 | 48.05 | 46.81 | 48.34 | 46.07 | -2.58% | 0.97% | 432273 | 2021万 | 20.78 | 20.78 | -19.68 | 59 | 博睿数据 | 2023-12-25 一 | 47.94 | 48.18 | 48.05 | 49.79 | 47.57 | -0.27% | 1.14% | 505638 | 2442万 | 21.33 | 21.33 | -20.2 | 60 | 博睿数据 | 2023-12-22 五 | 49.80 | 49.80 | 48.18 | 50.36 | 47.94 | -3.25% | 1.82% | 809859 | 3949万 | 21.39 | 21.39 | -20.25 | 61 | 博睿数据 | 2023-12-21 四 | 51.00 | 51.33 | 49.80 | 51.21 | 49.65 | -2.98% | 2.18% | 969872 | 4867万 | 22.11 | 22.11 | -20.94 | 62 | 博睿数据 | 2023-12-20 三 | 51.15 | 51.30 | 51.33 | 52.88 | 50.05 | 0.06% | 2.37% | 1053987 | 5408万 | 22.79 | 22.79 | -21.58 | 63 | 博睿数据 | 2023-12-19 二 | 50.83 | 50.93 | 51.30 | 51.60 | 50.36 | 0.73% | 1.52% | 674006 | 3438万 | 22.78 | 22.78 | -21.57 | 64 | 博睿数据 | 2023-12-18 一 | 51.56 | 51.65 | 50.93 | 53.12 | 50.25 | -1.39% | 2.35% | 1041595 | 5339万 | 22.61 | 22.61 | -21.41 | 65 | 博睿数据 | 2023-12-15 五 | 51.63 | 51.64 | 51.65 | 52.17 | 50.72 | 0.02% | 2.46% | 1092410 | 5626万 | 22.93 | 22.93 | -21.71 | 66 | 博睿数据 | 2023-12-14 四 | 53.10 | 53.00 | 51.64 | 53.89 | 51.00 | -2.57% | 2.69% | 1196380 | 6260万 | 22.93 | 22.93 | -21.71 | 67 | 博睿数据 | 2023-12-13 三 | 54.22 | 54.18 | 53.00 | 54.94 | 52.77 | -2.18% | 1.00% | 444589 | 2370万 | 23.53 | 23.53 | -22.28 | 68 | 博睿数据 | 2023-12-12 二 | 53.95 | 53.90 | 54.18 | 54.99 | 53.80 | 0.52% | 1.33% | 588825 | 3198万 | 24.06 | 24.06 | -22.78 | 69 | 博睿数据 | 2023-12-11 一 | 53.42 | 53.70 | 53.90 | 54.51 | 52.42 | 0.37% | 2.23% | 989275 | 5292万 | 23.93 | 23.93 | -22.66 | 70 | 博睿数据 | 2023-12-08 五 | 54.10 | 53.92 | 53.70 | 55.19 | 53.50 | -0.41% | 1.76% | 781215 | 4242万 | 23.84 | 23.84 | -22.58 | 71 | 博睿数据 | 2023-12-07 四 | 52.70 | 53.20 | 53.92 | 54.60 | 52.69 | 1.35% | 1.50% | 667058 | 3586万 | 23.94 | 23.94 | -22.67 | 72 | 博睿数据 | 2023-12-06 三 | 52.79 | 52.99 | 53.20 | 54.37 | 52.55 | 0.40% | 1.59% | 706061 | 3760万 | 23.62 | 23.62 | -22.37 | 73 | 博睿数据 | 2023-12-05 二 | 55.50 | 55.40 | 52.99 | 55.80 | 52.85 | -4.35% | 2.86% | 1268568 | 6897万 | 23.53 | 23.53 | -22.28 | 74 | 博睿数据 | 2023-12-04 一 | 53.62 | 53.50 | 55.40 | 55.96 | 52.61 | 3.55% | 4.18% | 1854957 | 10089万 | 24.6 | 24.6 | -23.29 | 75 | 博睿数据 | 2023-12-01 五 | 51.22 | 50.73 | 53.50 | 53.63 | 50.47 | 5.46% | 2.19% | 971546 | 5080万 | 23.75 | 23.75 | -22.49 | 76 | 博睿数据 | 2023-11-30 四 | 51.18 | 51.06 | 50.73 | 51.51 | 49.90 | -0.65% | 1.89% | 840573 | 4256万 | 22.52 | 22.52 | -21.33 | 77 | 博睿数据 | 2023-11-29 三 | 52.65 | 52.65 | 51.06 | 52.71 | 50.92 | -3.02% | 1.99% | 884128 | 4540万 | 22.67 | 22.67 | -21.47 | 78 | 博睿数据 | 2023-11-28 二 | 53.24 | 52.80 | 52.65 | 53.90 | 51.74 | -0.28% | 2.19% | 971735 | 5121万 | 23.38 | 23.38 | -22.13 | 79 | 博睿数据 | 2023-11-27 一 | 53.11 | 53.11 | 52.80 | 54.27 | 51.95 | -0.58% | 2.37% | 1051667 | 5539万 | 23.44 | 23.44 | -22.2 | 80 | 博睿数据 | 2023-11-24 五 | 55.77 | 55.79 | 53.11 | 55.77 | 52.81 | -4.80% | 2.26% | 1004084 | 5366万 | 23.58 | 23.58 | -22.33 | 81 | 博睿数据 | 2023-11-23 四 | 55.76 | 55.69 | 55.79 | 56.44 | 54.02 | 0.18% | 2.79% | 1237458 | 6833万 | 24.77 | 24.77 | -23.45 | 82 | 博睿数据 | 2023-11-22 三 | 57.97 | 58.57 | 55.69 | 58.80 | 55.60 | -4.92% | 3.70% | 1643149 | 9302万 | 24.73 | 24.73 | -23.41 | 83 | 博睿数据 | 2023-11-21 二 | 58.68 | 58.93 | 58.57 | 59.62 | 57.53 | -0.61% | 3.45% | 1531117 | 8962万 | 26.01 | 26.01 | -24.62 | 84 | 博睿数据 | 2023-11-20 一 | 59.38 | 59.80 | 58.93 | 63.89 | 57.80 | -1.45% | 5.66% | 2515235 | 15387万 | 26.16 | 26.16 | -24.77 | 85 | 博睿数据 | 2023-11-17 五 | 60.36 | 58.89 | 59.80 | 61.00 | 57.57 | 1.55% | 5.39% | 2391224 | 14154万 | 26.55 | 26.55 | -25.14 | 86 | 博睿数据 | 2023-11-16 四 | 57.17 | 57.82 | 58.89 | 65.00 | 56.10 | 1.85% | 10.56% | 4690676 | 28221万 | 26.15 | 26.15 | -24.76 | 87 | 博睿数据 | 2023-11-15 三 | 53.24 | 52.58 | 57.82 | 60.80 | 51.54 | 9.97% | 9.89% | 4389399 | 24460万 | 25.67 | 25.67 | -24.31 | 88 | 博睿数据 | 2023-11-14 二 | 47.96 | 47.79 | 52.58 | 52.96 | 47.96 | 10.02% | 4.61% | 2044656 | 10484万 | 23.35 | 23.35 | -22.1 | 89 | 博睿数据 | 2023-11-13 一 | 48.18 | 47.71 | 47.79 | 48.82 | 47.35 | 0.17% | 2.22% | 987264 | 4735万 | 21.22 | 21.22 | -20.09 | 90 | 博睿数据 | 2023-11-10 五 | 48.90 | 49.04 | 47.71 | 48.90 | 47.43 | -2.71% | 2.56% | 1135909 | 5456万 | 21.18 | 21.18 | -20.06 | 91 | 博睿数据 | 2023-11-09 四 | 50.44 | 50.97 | 49.04 | 51.86 | 48.77 | -3.79% | 3.93% | 1747049 | 8722万 | 21.77 | 21.77 | -20.62 | 92 | 博睿数据 | 2023-11-08 三 | 52.62 | 47.81 | 50.97 | 54.50 | 50.20 | 6.61% | 6.53% | 2899509 | 15069万 | 22.63 | 22.63 | -21.43 | 93 | 博睿数据 | 2023-11-07 二 | 46.25 | 46.25 | 47.81 | 47.98 | 45.57 | 3.37% | 2.26% | 1003938 | 4709万 | 21.23 | 21.23 | -20.1 | 94 | 博睿数据 | 2023-11-06 一 | 44.77 | 44.45 | 46.25 | 46.75 | 44.77 | 4.05% | 1.63% | 725285 | 3341万 | 20.54 | 20.54 | -19.44 | 95 | 博睿数据 | 2023-11-03 五 | 42.66 | 42.66 | 44.45 | 45.49 | 42.47 | 4.20% | 1.81% | 803053 | 3552万 | 19.74 | 19.74 | -18.69 | 96 | 博睿数据 | 2023-11-02 四 | 43.97 | 43.91 | 42.66 | 44.49 | 42.22 | -2.85% | 1.76% | 782724 | 3379万 | 18.94 | 18.94 | -17.93 | 97 | 博睿数据 | 2023-11-01 三 | 44.60 | 44.86 | 43.91 | 45.19 | 43.51 | -2.12% | 2.32% | 1029135 | 4535万 | 19.5 | 19.5 | -18.46 | 98 | 博睿数据 | 2023-10-31 二 | 47.92 | 47.93 | 44.86 | 47.92 | 44.30 | -6.41% | 3.58% | 1591643 | 7302万 | 19.92 | 19.92 | -18.86 | 99 | 博睿数据 | 2023-10-30 一 | 48.11 | 46.96 | 47.93 | 48.77 | 46.03 | 2.07% | 3.74% | 1660542 | 7915万 | 21.28 | 21.28 | -20.15 | 100 | 博睿数据 | 2023-10-27 五 | 47.50 | 47.50 | 46.96 | 50.50 | 46.96 | -1.14% | 4.87% | 2162828 | 10573万 | 20.85 | 20.85 | -25.1 | 101 | 博睿数据 | 2023-10-26 四 | 43.38 | 43.33 | 47.50 | 51.00 | 42.40 | 9.62% | 7.84% | 3479838 | 16254万 | 21.09 | 21.09 | -25.39 | 102 | 博睿数据 | 2023-10-25 三 | 40.50 | 40.10 | 43.33 | 43.38 | 39.63 | 8.05% | 3.19% | 1417090 | 5961万 | 19.24 | 19.24 | -23.16 | 103 | 博睿数据 | 2023-10-24 二 | 38.46 | 37.90 | 40.10 | 40.22 | 37.51 | 5.80% | 1.19% | 526965 | 2071万 | 17.8 | 17.8 | -21.44 | 104 | 博睿数据 | 2023-10-23 一 | 38.81 | 38.89 | 37.90 | 38.98 | 37.46 | -2.55% | 0.98% | 435177 | 1660万 | 16.83 | 16.83 | -20.26 | 105 | 博睿数据 | 2023-10-20 五 | 39.53 | 39.93 | 38.89 | 40.41 | 38.77 | -2.60% | 0.99% | 440315 | 1732万 | 17.27 | 17.27 | -20.79 | 106 | 博睿数据 | 2023-10-19 四 | 39.61 | 39.66 | 39.93 | 41.06 | 38.91 | 0.68% | 1.00% | 444571 | 1795万 | 17.73 | 17.73 | -21.34 | 107 | 博睿数据 | 2023-10-18 三 | 40.79 | 40.49 | 39.66 | 40.79 | 39.04 | -2.05% | 0.95% | 421475 | 1670万 | 17.61 | 17.61 | -21.2 | 108 | 博睿数据 | 2023-10-17 二 | 40.71 | 40.51 | 40.49 | 40.84 | 39.93 | -0.05% | 0.70% | 308806 | 1243万 | 17.98 | 17.98 | -21.64 | 109 | 博睿数据 | 2023-10-16 一 | 41.38 | 41.00 | 40.51 | 41.40 | 39.96 | -1.20% | 1.01% | 446977 | 1808万 | 17.99 | 17.99 | -21.65 | 110 | 博睿数据 | 2023-10-13 五 | 41.07 | 41.45 | 41.00 | 41.62 | 40.60 | -1.09% | 1.33% | 592140 | 2431万 | 18.2 | 18.2 | -21.92 | 111 | 博睿数据 | 2023-10-12 四 | 43.39 | 42.96 | 41.45 | 43.39 | 41.16 | -3.51% | 1.65% | 731891 | 3052万 | 18.4 | 18.4 | -22.16 | 112 | 博睿数据 | 2023-10-11 三 | 42.37 | 42.27 | 42.96 | 43.68 | 41.21 | 1.63% | 2.04% | 905558 | 3859万 | 19.07 | 19.07 | -22.96 | 113 | 博睿数据 | 2023-10-10 二 | 41.78 | 41.61 | 42.27 | 42.68 | 41.50 | 1.59% | 1.35% | 601223 | 2538万 | 18.77 | 18.77 | -22.6 | 114 | 博睿数据 | 2023-10-09 一 | 44.39 | 44.26 | 41.61 | 45.26 | 41.38 | -5.99% | 2.18% | 969034 | 4095万 | 18.47 | 18.47 | -22.24 | 115 | 博睿数据 | 2023-09-28 四 | 42.86 | 42.95 | 44.26 | 44.68 | 42.56 | 3.05% | 1.65% | 731241 | 3200万 | 19.65 | 19.65 | -23.66 | 116 | 博睿数据 | 2023-09-27 三 | 44.11 | 43.90 | 42.95 | 44.11 | 42.78 | -2.16% | 2.10% | 933530 | 4034万 | 19.07 | 19.07 | -22.96 | 117 | 博睿数据 | 2023-09-26 二 | 41.98 | 42.04 | 43.90 | 46.35 | 41.47 | 4.42% | 3.52% | 1562430 | 6921万 | 19.49 | 19.49 | -23.47 | 118 | 博睿数据 | 2023-09-25 一 | 42.08 | 41.91 | 42.04 | 42.61 | 41.14 | 0.31% | 1.17% | 519967 | 2171万 | 18.67 | 18.67 | -22.47 | 119 | 博睿数据 | 2023-09-22 五 | 39.97 | 40.03 | 41.91 | 41.95 | 39.77 | 4.70% | 1.18% | 521745 | 2147万 | 18.61 | 18.61 | -22.4 | 120 | 博睿数据 | 2023-09-21 四 | 40.27 | 40.10 | 40.03 | 40.71 | 39.93 | -0.17% | 0.65% | 286463 | 1154万 | 17.77 | 17.77 | -21.4 | 121 | 博睿数据 | 2023-09-20 三 | 40.00 | 40.09 | 40.10 | 41.00 | 39.98 | 0.02% | 0.95% | 422550 | 1712万 | 17.8 | 17.8 | -21.44 | 122 | 博睿数据 | 2023-09-19 二 | 41.70 | 41.39 | 40.09 | 41.70 | 39.93 | -3.14% | 0.92% | 407074 | 1641万 | 17.8 | 17.8 | -21.43 | 123 | 博睿数据 | 2023-09-18 一 | 40.71 | 40.76 | 41.39 | 42.10 | 40.71 | 1.55% | 0.98% | 433956 | 1796万 | 18.38 | 18.38 | -22.12 | 124 | 博睿数据 | 2023-09-15 五 | 41.60 | 41.10 | 40.76 | 41.60 | 40.33 | -0.83% | 0.88% | 390258 | 1591万 | 18.1 | 18.1 | -21.79 | 125 | 博睿数据 | 2023-09-14 四 | 42.00 | 42.01 | 41.10 | 42.17 | 40.81 | -2.17% | 1.05% | 465137 | 1925万 | 18.25 | 18.25 | -21.97 | 126 | 博睿数据 | 2023-09-13 三 | 43.17 | 43.28 | 42.01 | 43.17 | 41.41 | -2.93% | 1.19% | 530556 | 2231万 | 18.65 | 18.65 | -22.46 | 127 | 博睿数据 | 2023-09-12 二 | 43.64 | 44.07 | 43.28 | 44.37 | 43.02 | -1.79% | 1.29% | 571126 | 2484万 | 19.22 | 19.22 | -23.14 | 128 | 博睿数据 | 2023-09-11 一 | 43.60 | 43.24 | 44.07 | 44.53 | 42.55 | 1.92% | 1.20% | 534983 | 2335万 | 19.57 | 19.57 | -23.56 | 129 | 博睿数据 | 2023-09-08 五 | 43.19 | 43.19 | 43.24 | 43.83 | 42.30 | 0.12% | 0.90% | 397922 | 1713万 | 19.2 | 19.2 | -23.11 | 130 | 博睿数据 | 2023-09-07 四 | 43.58 | 43.67 | 43.19 | 44.00 | 42.91 | -1.10% | 1.12% | 495690 | 2146万 | 19.18 | 19.18 | -23.09 | 131 | 博睿数据 | 2023-09-06 三 | 43.39 | 42.99 | 43.67 | 43.77 | 42.10 | 1.58% | 1.09% | 483468 | 2082万 | 19.39 | 19.39 | -23.34 | 132 | 博睿数据 | 2023-09-05 二 | 43.38 | 43.23 | 42.99 | 44.29 | 42.68 | -0.56% | 1.47% | 652228 | 2832万 | 19.09 | 19.09 | -22.98 | 133 | 博睿数据 | 2023-09-04 一 | 43.76 | 43.76 | 43.23 | 44.30 | 42.30 | -1.21% | 1.81% | 803940 | 3452万 | 19.19 | 19.19 | -23.11 | 134 | 博睿数据 | 2023-09-01 五 | 46.94 | 46.60 | 43.76 | 47.23 | 43.56 | -6.09% | 1.89% | 838403 | 3736万 | 19.43 | 19.43 | -23.39 | 135 | 博睿数据 | 2023-08-31 四 | 46.78 | 46.85 | 46.60 | 47.27 | 46.00 | -0.53% | 1.70% | 754264 | 3516万 | 20.69 | 20.69 | -24.91 | 136 | 博睿数据 | 2023-08-30 三 | 44.64 | 44.83 | 46.85 | 47.35 | 43.95 | 4.51% | 2.77% | 1228050 | 5660万 | 20.8 | 20.8 | -25.04 | 137 | 博睿数据 | 2023-08-29 二 | 40.11 | 40.11 | 44.83 | 45.11 | 39.90 | 11.77% | 3.10% | 1375896 | 5969万 | 19.9 | 19.9 | -23.96 | 138 | 博睿数据 | 2023-08-28 一 | 43.74 | 41.22 | 40.11 | 44.28 | 40.00 | -2.69% | 1.51% | 668523 | 2764万 | 17.81 | 17.81 | -23.47 | 139 | 博睿数据 | 2023-08-25 五 | 43.00 | 43.62 | 41.22 | 43.00 | 41.11 | -5.50% | 1.80% | 797409 | 3345万 | 18.3 | 18.3 | -24.12 | 140 | 博睿数据 | 2023-08-23 三 | 44.49 | 44.27 | 43.37 | 44.94 | 42.20 | -2.03% | 3.00% | 1331500 | 5799万 | 19.26 | 19.26 | -25.38 | 141 | 博睿数据 | 2023-08-22 二 | 42.50 | 42.19 | 44.27 | 46.39 | 42.10 | 4.93% | 2.74% | 1215514 | 5306万 | 19.66 | 19.66 | -25.91 |
|
行情刷新 | 流通股东
|