| 股票名称 | 代码 688369 | 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 | 致远互联 | 2024-04-30 二 | 19.75 | 19.79 | 19.50 | 19.94 | 19.26 | -1.47% | 2.34% | 2698229 | 5279万 | 22.46 | 22.46 | -55.63 | 2 | 致远互联 | 2024-04-29 一 | 19.53 | 19.50 | 19.79 | 19.97 | 19.37 | 1.49% | 2.58% | 2968686 | 5856万 | 22.79 | 22.79 | -56.46 | 3 | 致远互联 | 2024-04-26 五 | 18.83 | 19.06 | 19.50 | 19.80 | 18.80 | 2.31% | 2.62% | 3014336 | 5841万 | 22.46 | 22.46 | -55.63 | 4 | 致远互联 | 2024-04-25 四 | 19.13 | 19.12 | 19.06 | 19.65 | 18.71 | -0.31% | 3.06% | 3519080 | 6713万 | 21.95 | 21.95 | -43.88 | 5 | 致远互联 | 2024-04-24 三 | 18.09 | 17.97 | 19.12 | 19.34 | 17.77 | 6.40% | 3.96% | 4561033 | 8527万 | 22.02 | 22.02 | -44.02 | 6 | 致远互联 | 2024-04-23 二 | 17.04 | 16.98 | 17.97 | 17.99 | 16.75 | 5.83% | 4.02% | 4626508 | 8169万 | 20.69 | 20.69 | -41.37 | 7 | 致远互联 | 2024-04-22 一 | 16.60 | 16.76 | 16.98 | 17.47 | 16.15 | 1.31% | 2.92% | 3358544 | 5664万 | 19.55 | 19.55 | -53.35 | 8 | 致远互联 | 2024-04-19 五 | 17.03 | 17.21 | 16.76 | 17.19 | 16.59 | -2.61% | 4.08% | 4694210 | 7877万 | 19.3 | 19.3 | -52.65 | 9 | 致远互联 | 2024-04-18 四 | 17.40 | 17.66 | 17.21 | 17.72 | 17.01 | -2.55% | 5.52% | 6354087 | 11039万 | 19.82 | 19.82 | -54.07 | 10 | 致远互联 | 2024-04-17 三 | 17.44 | 17.14 | 17.66 | 18.00 | 16.65 | 3.03% | 9.53% | 10970010 | 19011万 | 20.34 | 20.34 | -55.48 | 11 | 致远互联 | 2024-04-16 二 | 18.30 | 18.65 | 17.14 | 18.47 | 16.68 | -8.10% | 7.49% | 8630508 | 14954万 | 19.74 | 19.74 | -53.85 | 12 | 致远互联 | 2024-04-15 一 | 20.59 | 20.69 | 18.65 | 20.82 | 18.18 | -9.86% | 5.37% | 6189721 | 11887万 | 21.48 | 21.48 | -58.59 | 13 | 致远互联 | 2024-04-12 五 | 20.74 | 20.70 | 20.69 | 21.20 | 20.40 | -0.05% | 1.88% | 2161615 | 4502万 | 23.83 | 23.83 | -65 | 14 | 致远互联 | 2024-04-11 四 | 21.14 | 21.19 | 20.70 | 21.50 | 20.53 | -2.31% | 2.02% | 2328875 | 4903万 | 23.84 | 23.84 | -65.03 | 15 | 致远互联 | 2024-04-10 三 | 21.87 | 22.00 | 21.19 | 21.90 | 21.16 | -3.68% | 1.80% | 2074054 | 4437万 | 24.4 | 24.4 | -66.57 | 16 | 致远互联 | 2024-04-09 二 | 21.49 | 21.53 | 22.00 | 22.26 | 21.45 | 2.18% | 1.75% | 2015608 | 4405万 | 25.33 | 25.33 | -69.12 | 17 | 致远互联 | 2024-04-08 一 | 22.21 | 22.39 | 21.53 | 22.32 | 21.20 | -3.84% | 2.95% | 3400317 | 7371万 | 24.79 | 24.79 | -67.64 | 18 | 致远互联 | 2024-04-03 三 | 22.90 | 23.11 | 22.39 | 23.20 | 22.20 | -3.12% | 3.15% | 3632750 | 8184万 | 25.78 | 25.78 | -70.34 | 19 | 致远互联 | 2024-04-02 二 | 23.59 | 23.61 | 23.11 | 23.59 | 22.53 | -2.12% | 3.27% | 3766351 | 8645万 | 26.61 | 26.61 | -72.6 | 20 | 致远互联 | 2024-04-01 一 | 22.76 | 22.34 | 23.61 | 23.75 | 22.76 | 5.68% | 2.95% | 3394364 | 7879万 | 27.19 | 27.19 | -74.17 | 21 | 致远互联 | 2024-03-29 五 | 22.80 | 22.68 | 22.34 | 22.80 | 21.74 | -1.50% | 2.62% | 3012765 | 6675万 | 25.73 | 25.73 | -70.18 | 22 | 致远互联 | 2024-03-28 四 | 21.99 | 22.23 | 22.68 | 23.08 | 21.76 | 2.02% | 3.66% | 4214066 | 9479万 | 26.12 | 26.12 | -71.25 | 23 | 致远互联 | 2024-03-27 三 | 22.40 | 22.57 | 22.23 | 22.99 | 22.02 | -1.51% | 5.72% | 6589354 | 14729万 | 25.6 | 25.6 | -69.84 | 24 | 致远互联 | 2024-03-26 二 | 24.22 | 23.75 | 22.57 | 24.25 | 22.29 | -4.97% | 4.89% | 5629198 | 12928万 | 25.99 | 25.99 | -70.91 | 25 | 致远互联 | 2024-03-25 一 | 25.66 | 25.71 | 23.75 | 27.03 | 23.72 | -7.62% | 5.66% | 6517334 | 16186万 | 27.35 | 27.35 | -74.61 | 26 | 致远互联 | 2024-03-22 五 | 26.51 | 26.09 | 25.71 | 26.73 | 25.00 | -1.46% | 6.25% | 7202468 | 18530万 | 29.61 | 29.61 | -80.77 | 27 | 致远互联 | 2024-03-21 四 | 27.41 | 26.20 | 26.09 | 28.79 | 25.98 | -0.42% | 10.04% | 11566270 | 31574万 | 30.04 | 30.04 | -81.97 | 28 | 致远互联 | 2024-03-20 三 | 24.45 | 24.45 | 26.20 | 26.35 | 24.38 | 7.16% | 6.16% | 7098898 | 18192万 | 30.17 | 30.17 | -82.31 | 29 | 致远互联 | 2024-03-19 二 | 24.11 | 24.20 | 24.45 | 24.78 | 24.08 | 1.03% | 2.74% | 3154142 | 7692万 | 28.16 | 28.16 | -76.81 | 30 | 致远互联 | 2024-03-18 一 | 23.53 | 23.43 | 24.20 | 24.20 | 23.24 | 3.29% | 2.39% | 2753906 | 6560万 | 27.87 | 27.87 | -76.03 | 31 | 致远互联 | 2024-03-15 五 | 23.34 | 23.42 | 23.43 | 23.47 | 22.70 | 0.04% | 2.04% | 2350567 | 5415万 | 26.98 | 26.98 | -73.61 | 32 | 致远互联 | 2024-03-14 四 | 24.35 | 24.10 | 23.42 | 24.35 | 22.89 | -2.82% | 2.16% | 2488473 | 5837万 | 26.97 | 26.97 | -73.58 | 33 | 致远互联 | 2024-03-08 五 | 22.52 | 23.10 | 22.85 | 23.10 | 22.16 | -1.08% | 3.43% | 3948312 | 8911万 | 26.31 | 26.31 | -71.79 | 34 | 致远互联 | 2024-03-07 四 | 23.24 | 23.20 | 23.10 | 24.85 | 22.60 | -0.43% | 4.77% | 5492867 | 13003万 | 26.6 | 26.6 | -72.57 | 35 | 致远互联 | 2024-03-06 三 | 23.22 | 23.17 | 23.20 | 23.54 | 22.51 | 0.13% | 1.79% | 2062771 | 4759万 | 26.72 | 26.72 | -72.89 | 36 | 致远互联 | 2024-03-05 二 | 23.72 | 23.94 | 23.17 | 24.02 | 22.92 | -3.22% | 3.06% | 3518911 | 8216万 | 26.68 | 26.68 | -72.79 | 37 | 致远互联 | 2024-03-04 一 | 24.39 | 24.35 | 23.94 | 25.27 | 23.54 | -1.68% | 2.78% | 3196604 | 7711万 | 27.57 | 27.57 | -75.21 | 38 | 致远互联 | 2024-03-01 五 | 23.56 | 23.44 | 24.35 | 24.70 | 23.46 | 3.88% | 2.81% | 3237521 | 7781万 | 28.04 | 28.04 | -76.5 | 39 | 致远互联 | 2024-02-29 四 | 22.51 | 22.80 | 23.44 | 23.78 | 22.42 | 2.81% | 3.14% | 3619426 | 8363万 | 26.99 | 26.99 | -73.64 | 40 | 致远互联 | 2024-02-28 三 | 25.57 | 25.50 | 22.80 | 26.10 | 22.80 | -10.59% | 4.48% | 5154492 | 12630万 | 26.26 | 26.26 | -71.63 | 41 | 致远互联 | 2024-02-27 二 | 24.50 | 24.76 | 25.50 | 25.57 | 24.36 | 2.99% | 2.78% | 3204212 | 8017万 | 29.37 | 29.37 | -80.11 | 42 | 致远互联 | 2024-02-26 一 | 24.69 | 24.68 | 24.76 | 25.39 | 24.14 | 0.32% | 2.46% | 2829548 | 6988万 | 28.51 | 28.51 | 84.86 | 43 | 致远互联 | 2024-02-23 五 | 24.13 | 24.08 | 24.68 | 24.92 | 23.63 | 2.49% | 3.30% | 3797990 | 9166万 | 28.42 | 28.42 | 84.58 | 44 | 致远互联 | 2024-02-22 四 | 23.10 | 23.11 | 24.08 | 24.40 | 23.00 | 4.20% | 3.19% | 3671747 | 8669万 | 27.73 | 27.73 | 82.53 | 45 | 致远互联 | 2024-02-21 三 | 22.32 | 22.58 | 23.11 | 24.45 | 22.08 | 2.35% | 3.19% | 3677631 | 8624万 | 26.61 | 26.61 | 79.2 | 46 | 致远互联 | 2024-02-20 二 | 23.18 | 22.97 | 22.58 | 23.60 | 21.92 | -1.70% | 2.86% | 3290486 | 7383万 | 26 | 26 | 77.39 | 47 | 致远互联 | 2024-02-19 一 | 22.65 | 21.99 | 22.97 | 24.24 | 22.05 | 4.46% | 4.82% | 5548953 | 12734万 | 26.45 | 26.45 | 78.72 | 48 | 致远互联 | 2024-02-08 四 | 18.41 | 18.56 | 21.99 | 22.15 | 18.17 | 18.48% | 5.53% | 6371421 | 12965万 | 25.32 | 25.32 | 75.36 | 49 | 致远互联 | 2024-02-07 三 | 18.25 | 18.64 | 18.56 | 18.91 | 17.55 | -0.43% | 4.89% | 5630084 | 10317万 | 21.37 | 21.37 | 63.61 | 50 | 致远互联 | 2024-02-06 二 | 17.67 | 17.68 | 18.64 | 18.87 | 16.36 | 5.43% | 6.97% | 8031588 | 14034万 | 21.47 | 21.47 | 63.88 | 51 | 致远互联 | 2024-02-05 一 | 20.00 | 20.40 | 17.68 | 20.26 | 17.06 | -13.33% | 5.44% | 6262908 | 11360万 | 20.36 | 20.36 | 60.59 | 52 | 致远互联 | 2024-02-02 五 | 21.76 | 21.61 | 20.40 | 22.06 | 19.50 | -5.60% | 3.93% | 4527156 | 9305万 | 23.49 | 23.49 | 69.91 | 53 | 致远互联 | 2024-02-01 四 | 21.94 | 21.61 | 21.61 | 22.28 | 21.15 | 0.00% | 3.96% | 4564392 | 9915万 | 24.89 | 24.89 | 74.06 | 54 | 致远互联 | 2024-01-31 三 | 23.25 | 23.31 | 21.61 | 23.39 | 21.50 | -7.29% | 3.63% | 4178250 | 9295万 | 24.89 | 24.89 | 74.06 | 55 | 致远互联 | 2024-01-30 二 | 23.65 | 24.22 | 23.31 | 24.34 | 23.16 | -3.76% | 2.48% | 2850717 | 6785万 | 26.84 | 26.84 | 79.89 | 56 | 致远互联 | 2024-01-29 一 | 25.98 | 26.01 | 24.22 | 26.35 | 24.11 | -6.88% | 2.55% | 2940811 | 7321万 | 27.89 | 27.89 | 83.01 | 57 | 致远互联 | 2024-01-26 五 | 26.63 | 26.68 | 26.01 | 26.73 | 25.91 | -2.51% | 1.24% | 1423946 | 3750万 | 29.95 | 29.95 | 89.14 | 58 | 致远互联 | 2024-01-25 四 | 25.58 | 25.76 | 26.68 | 26.88 | 25.40 | 3.57% | 1.64% | 1890530 | 4978万 | 30.72 | 30.72 | 91.44 | 59 | 致远互联 | 2024-01-24 三 | 25.84 | 25.57 | 25.76 | 26.00 | 24.60 | 0.74% | 1.56% | 1798475 | 4561万 | 29.66 | 29.66 | 88.28 | 60 | 致远互联 | 2024-01-23 二 | 25.87 | 25.70 | 25.57 | 25.87 | 25.00 | -0.51% | 1.42% | 1631248 | 4153万 | 29.45 | 29.45 | 87.63 | 61 | 致远互联 | 2024-01-22 一 | 27.78 | 27.60 | 25.70 | 27.86 | 25.39 | -6.88% | 1.98% | 2281397 | 6074万 | 29.6 | 29.6 | 88.08 | 62 | 致远互联 | 2024-01-19 五 | 28.12 | 28.14 | 27.60 | 28.42 | 27.26 | -1.92% | 1.55% | 1780839 | 4940万 | 31.78 | 31.78 | 94.59 | 63 | 致远互联 | 2024-01-18 四 | 29.00 | 28.17 | 28.14 | 29.20 | 27.20 | -0.11% | 2.46% | 2828621 | 7882万 | 32.41 | 32.41 | 96.44 | 64 | 致远互联 | 2024-01-17 三 | 29.37 | 29.22 | 28.17 | 29.37 | 28.17 | -3.59% | 0.81% | 930543 | 2667万 | 32.44 | 32.44 | 96.54 | 65 | 致远互联 | 2024-01-16 二 | 29.50 | 29.57 | 29.22 | 29.63 | 28.60 | -1.18% | 1.36% | 1567495 | 4540万 | 33.65 | 33.65 | 100.14 | 66 | 致远互联 | 2024-01-15 一 | 30.02 | 29.96 | 29.57 | 30.02 | 29.19 | -1.30% | 1.19% | 1368689 | 4040万 | 34.05 | 34.05 | 101.34 | 67 | 致远互联 | 2024-01-12 五 | 30.47 | 30.49 | 29.96 | 30.53 | 29.91 | -1.74% | 0.79% | 911063 | 2751万 | 34.5 | 34.5 | 102.68 | 68 | 致远互联 | 2024-01-11 四 | 29.72 | 29.75 | 30.49 | 30.68 | 29.10 | 2.49% | 1.75% | 2019193 | 6101万 | 35.11 | 35.11 | 104.5 | 69 | 致远互联 | 2024-01-10 三 | 30.40 | 30.30 | 29.75 | 30.46 | 29.61 | -1.82% | 1.26% | 1455006 | 4362万 | 34.26 | 34.26 | 101.96 | 70 | 致远互联 | 2024-01-09 二 | 30.48 | 30.48 | 30.30 | 31.14 | 30.00 | -0.59% | 1.59% | 1834535 | 5592万 | 34.89 | 34.89 | 103.84 | 71 | 致远互联 | 2024-01-08 一 | 31.27 | 31.44 | 30.48 | 31.41 | 30.30 | -3.05% | 1.44% | 1657807 | 5080万 | 35.1 | 35.1 | 104.46 | 72 | 致远互联 | 2024-01-05 五 | 31.92 | 31.92 | 31.44 | 32.30 | 31.20 | -1.50% | 1.49% | 1721293 | 5454万 | 36.21 | 36.21 | 107.75 | 73 | 致远互联 | 2024-01-04 四 | 32.31 | 32.55 | 31.92 | 32.97 | 31.85 | -1.94% | 1.94% | 2231209 | 7229万 | 36.76 | 36.76 | 109.4 | 74 | 致远互联 | 2024-01-03 三 | 33.55 | 33.52 | 32.55 | 33.79 | 32.30 | -2.89% | 1.86% | 2138440 | 7021万 | 37.48 | 37.48 | 111.56 | 75 | 致远互联 | 2024-01-02 二 | 34.78 | 34.61 | 33.52 | 34.86 | 33.50 | -3.15% | 1.61% | 1859010 | 6289万 | 38.6 | 38.6 | 114.88 | 76 | 致远互联 | 2023-12-29 五 | 34.51 | 34.55 | 34.61 | 35.18 | 34.34 | 0.17% | 1.85% | 2132160 | 7395万 | 39.86 | 39.86 | 118.62 | 77 | 致远互联 | 2023-12-28 四 | 34.02 | 34.23 | 34.55 | 35.35 | 33.07 | 0.93% | 2.27% | 2616463 | 8938万 | 39.79 | 39.79 | 118.41 | 78 | 致远互联 | 2023-12-27 三 | 33.38 | 33.07 | 34.23 | 34.27 | 33.08 | 3.51% | 1.61% | 1848373 | 6210万 | 39.42 | 39.42 | 117.31 | 79 | 致远互联 | 2023-12-26 二 | 34.78 | 34.78 | 33.07 | 34.78 | 32.91 | -4.92% | 1.65% | 1897182 | 6321万 | 38.08 | 38.08 | 113.34 | 80 | 致远互联 | 2023-12-25 一 | 35.17 | 35.20 | 34.78 | 35.79 | 34.56 | -1.19% | 1.27% | 1457775 | 5116万 | 40.05 | 40.05 | 119.2 | 81 | 致远互联 | 2023-12-22 五 | 36.32 | 36.52 | 35.20 | 36.50 | 34.81 | -3.61% | 2.05% | 2360157 | 8338万 | 40.54 | 40.54 | 120.64 | 82 | 致远互联 | 2023-12-21 四 | 37.00 | 37.10 | 36.52 | 37.10 | 35.19 | -1.56% | 2.94% | 3382613 | 12253万 | 42.06 | 42.06 | 125.16 | 83 | 致远互联 | 2023-12-20 三 | 39.70 | 39.70 | 37.10 | 40.09 | 36.39 | -6.55% | 3.54% | 4076139 | 15364万 | 42.72 | 42.72 | 127.15 | 84 | 致远互联 | 2023-12-19 二 | 39.31 | 39.60 | 39.70 | 40.77 | 38.60 | 0.25% | 2.04% | 2352686 | 9358万 | 45.72 | 45.72 | 136.06 | 85 | 致远互联 | 2023-12-18 一 | 40.09 | 40.43 | 39.60 | 40.46 | 39.30 | -2.05% | 1.46% | 1683592 | 6686万 | 45.6 | 45.6 | 135.72 | 86 | 致远互联 | 2023-12-15 五 | 41.98 | 41.62 | 40.43 | 41.98 | 40.12 | -2.86% | 1.82% | 2098388 | 8528万 | 46.56 | 46.56 | 138.56 | 87 | 致远互联 | 2023-12-14 四 | 42.50 | 42.08 | 41.62 | 43.00 | 41.35 | -1.09% | 1.48% | 1704807 | 7185万 | 47.93 | 47.93 | 142.64 | 88 | 致远互联 | 2023-12-13 三 | 43.50 | 42.50 | 42.08 | 43.50 | 41.69 | -0.99% | 2.23% | 2564549 | 10865万 | 48.46 | 48.46 | 144.22 | 89 | 致远互联 | 2023-12-12 二 | 43.43 | 43.21 | 42.50 | 43.50 | 41.10 | -1.64% | 4.19% | 4829571 | 20425万 | 48.94 | 48.94 | 145.66 | 90 | 致远互联 | 2023-12-11 一 | 41.00 | 40.77 | 43.21 | 43.46 | 40.03 | 5.98% | 3.85% | 4430342 | 18610万 | 49.76 | 49.76 | 148.09 | 91 | 致远互联 | 2023-12-08 五 | 40.53 | 40.45 | 40.77 | 41.39 | 40.39 | 0.79% | 2.18% | 2513155 | 10255万 | 46.95 | 46.95 | 139.73 | 92 | 致远互联 | 2023-12-07 四 | 39.74 | 39.91 | 40.45 | 41.00 | 39.71 | 1.35% | 1.91% | 2198529 | 8885万 | 46.58 | 46.58 | 138.63 | 93 | 致远互联 | 2023-12-06 三 | 39.55 | 39.55 | 39.91 | 40.35 | 38.00 | 0.91% | 2.30% | 2643757 | 10382万 | 45.96 | 45.96 | 136.78 | 94 | 致远互联 | 2023-12-05 二 | 40.99 | 40.99 | 39.55 | 41.82 | 39.55 | -3.51% | 1.72% | 1981740 | 8016万 | 45.55 | 45.55 | 135.55 | 95 | 致远互联 | 2023-12-04 一 | 40.28 | 40.14 | 40.99 | 41.34 | 39.88 | 2.12% | 2.46% | 2828944 | 11517万 | 47.2 | 47.2 | 140.48 | 96 | 致远互联 | 2023-12-01 五 | 38.90 | 38.81 | 40.14 | 40.40 | 38.11 | 3.43% | 1.94% | 2234945 | 8806万 | 46.22 | 46.22 | 137.57 | 97 | 致远互联 | 2023-11-30 四 | 39.06 | 39.06 | 38.81 | 39.35 | 38.11 | -0.64% | 1.18% | 1356728 | 5241万 | 44.69 | 44.69 | 133.01 | 98 | 致远互联 | 2023-11-29 三 | 39.73 | 39.39 | 39.06 | 40.30 | 38.67 | -0.84% | 2.10% | 2423811 | 9593万 | 44.98 | 44.98 | 133.87 | 99 | 致远互联 | 2023-11-28 二 | 38.87 | 39.09 | 39.39 | 39.80 | 38.30 | 0.77% | 1.53% | 1760707 | 6905万 | 45.36 | 45.36 | 135 | 100 | 致远互联 | 2023-11-27 一 | 38.13 | 38.13 | 39.09 | 39.35 | 37.97 | 2.52% | 1.60% | 1838841 | 7149万 | 45.02 | 45.02 | 133.97 | 101 | 致远互联 | 2023-11-24 五 | 39.27 | 39.19 | 38.13 | 39.80 | 37.93 | -2.70% | 1.49% | 1719916 | 6599万 | 43.91 | 43.91 | 130.68 | 102 | 致远互联 | 2023-11-23 四 | 38.97 | 38.67 | 39.19 | 39.52 | 37.75 | 1.34% | 1.76% | 2021682 | 7847万 | 45.13 | 45.13 | 134.31 | 103 | 致远互联 | 2023-11-22 三 | 39.49 | 39.53 | 38.67 | 40.05 | 38.55 | -2.18% | 1.55% | 1780299 | 6972万 | 44.53 | 44.53 | 132.53 | 104 | 致远互联 | 2023-11-21 二 | 39.94 | 39.75 | 39.53 | 40.57 | 39.39 | -0.55% | 1.48% | 1706708 | 6816万 | 45.52 | 45.52 | 135.48 | 105 | 致远互联 | 2023-11-20 一 | 39.68 | 39.67 | 39.75 | 40.51 | 39.21 | 0.20% | 1.56% | 1798958 | 7129万 | 45.78 | 45.78 | 136.23 | 106 | 致远互联 | 2023-11-17 五 | 40.09 | 40.03 | 39.67 | 40.83 | 39.59 | -0.90% | 1.89% | 2182082 | 8710万 | 45.68 | 45.68 | 135.96 | 107 | 致远互联 | 2023-11-16 四 | 40.15 | 40.02 | 40.03 | 42.87 | 39.90 | 0.02% | 3.59% | 4135163 | 17036万 | 46.1 | 46.1 | 137.19 | 108 | 致远互联 | 2023-11-15 三 | 39.80 | 39.77 | 40.02 | 40.73 | 39.37 | 0.63% | 2.06% | 2367710 | 9479万 | 46.09 | 46.09 | 137.16 | 109 | 致远互联 | 2023-11-14 二 | 38.61 | 38.37 | 39.77 | 39.96 | 38.10 | 3.65% | 2.28% | 2621157 | 10317万 | 45.8 | 45.8 | 136.3 | 110 | 致远互联 | 2023-11-13 一 | 36.84 | 36.84 | 38.37 | 39.23 | 36.84 | 4.15% | 3.95% | 4549098 | 17445万 | 44.19 | 44.19 | 131.5 | 111 | 致远互联 | 2023-11-10 五 | 37.90 | 37.90 | 36.84 | 37.90 | 36.73 | -2.80% | 1.15% | 1327051 | 4923万 | 42.42 | 42.42 | 126.26 | 112 | 致远互联 | 2023-11-09 四 | 37.68 | 37.71 | 37.90 | 39.02 | 37.52 | 0.50% | 2.40% | 2765912 | 10537万 | 43.65 | 43.65 | 129.89 | 113 | 致远互联 | 2023-11-08 三 | 37.76 | 37.57 | 37.71 | 39.09 | 37.40 | 0.37% | 2.44% | 2808714 | 10665万 | 43.43 | 43.43 | 129.24 | 114 | 致远互联 | 2023-11-07 二 | 37.60 | 37.45 | 37.57 | 38.30 | 36.81 | 0.32% | 1.81% | 2085899 | 7816万 | 43.27 | 43.27 | 128.76 | 115 | 致远互联 | 2023-11-06 一 | 35.56 | 35.60 | 37.45 | 37.52 | 35.55 | 5.20% | 2.18% | 2509307 | 9239万 | 43.13 | 43.13 | 128.35 | 116 | 致远互联 | 2023-11-03 五 | 35.49 | 35.75 | 35.60 | 36.70 | 34.81 | -0.42% | 4.27% | 4919989 | 17427万 | 41 | 41 | 122.01 | 117 | 致远互联 | 2023-11-02 四 | 36.90 | 35.83 | 35.75 | 36.90 | 35.06 | -0.22% | 2.55% | 2938679 | 10488万 | 41.17 | 41.17 | 122.52 | 118 | 致远互联 | 2023-11-01 三 | 36.73 | 36.99 | 35.83 | 37.10 | 35.52 | -3.14% | 2.30% | 2654188 | 9558万 | 41.26 | 41.26 | 122.8 | 119 | 致远互联 | 2023-10-31 二 | 39.91 | 40.61 | 36.99 | 40.50 | 36.00 | -8.91% | 3.45% | 3975884 | 14736万 | 42.6 | 42.6 | 126.77 | 120 | 致远互联 | 2023-10-30 一 | 39.83 | 39.98 | 40.61 | 41.00 | 39.48 | 1.58% | 1.43% | 1645393 | 6657万 | 46.77 | 46.77 | 57.68 | 121 | 致远互联 | 2023-10-27 五 | 39.90 | 39.99 | 39.98 | 40.34 | 38.63 | -0.03% | 1.00% | 1149936 | 4571万 | 46.04 | 46.04 | 56.78 | 122 | 致远互联 | 2023-10-26 四 | 39.82 | 39.85 | 39.99 | 40.12 | 39.10 | 0.35% | 0.53% | 609242 | 2414万 | 46.05 | 46.05 | 56.8 | 123 | 致远互联 | 2023-10-25 三 | 39.50 | 39.50 | 39.85 | 41.41 | 39.50 | 0.89% | 0.64% | 734923 | 2967万 | 45.89 | 45.89 | 56.6 | 124 | 致远互联 | 2023-10-24 二 | 38.94 | 38.66 | 39.50 | 39.90 | 37.63 | 2.17% | 0.58% | 667896 | 2604万 | 45.49 | 45.49 | 56.1 | 125 | 致远互联 | 2023-10-23 一 | 39.12 | 39.78 | 38.66 | 40.07 | 38.34 | -2.82% | 0.71% | 814017 | 3166万 | 44.52 | 44.52 | 54.91 | 126 | 致远互联 | 2023-10-20 五 | 41.02 | 41.04 | 39.78 | 41.58 | 39.61 | -3.07% | 0.67% | 766250 | 3072万 | 45.81 | 45.81 | 56.5 | 127 | 致远互联 | 2023-10-19 四 | 41.07 | 40.88 | 41.04 | 42.17 | 40.38 | 0.39% | 0.96% | 1102978 | 4572万 | 47.26 | 47.26 | 58.29 | 128 | 致远互联 | 2023-10-18 三 | 42.23 | 42.18 | 40.88 | 42.34 | 40.51 | -3.08% | 0.87% | 997137 | 4081万 | 47.08 | 47.08 | 58.06 | 129 | 致远互联 | 2023-10-17 二 | 41.70 | 42.21 | 42.18 | 42.45 | 41.50 | -0.07% | 0.55% | 628781 | 2639万 | 48.57 | 48.57 | 59.91 | 130 | 致远互联 | 2023-10-16 一 | 42.90 | 42.84 | 42.21 | 42.90 | 41.90 | -1.47% | 0.71% | 814289 | 3440万 | 48.61 | 48.61 | 59.95 | 131 | 致远互联 | 2023-10-13 五 | 43.34 | 43.19 | 42.84 | 43.35 | 42.55 | -0.81% | 0.55% | 635871 | 2729万 | 49.33 | 49.33 | 60.85 | 132 | 致远互联 | 2023-10-12 四 | 43.92 | 43.65 | 43.19 | 43.92 | 43.04 | -1.05% | 0.53% | 608904 | 2638万 | 49.74 | 49.74 | 61.34 | 133 | 致远互联 | 2023-10-11 三 | 43.21 | 43.50 | 43.65 | 44.23 | 42.68 | 0.34% | 0.86% | 988141 | 4304万 | 50.27 | 50.27 | 62 | 134 | 致远互联 | 2023-10-10 二 | 43.13 | 43.13 | 43.50 | 43.88 | 42.93 | 0.86% | 0.65% | 743552 | 3233万 | 50.09 | 50.09 | 61.78 | 135 | 致远互联 | 2023-10-09 一 | 42.73 | 42.73 | 43.13 | 43.82 | 42.39 | 0.94% | 0.73% | 844926 | 3647万 | 49.67 | 49.67 | 61.26 | 136 | 致远互联 | 2023-09-28 四 | 42.57 | 42.21 | 42.73 | 43.16 | 42.20 | 1.23% | 0.61% | 706407 | 3016万 | 49.21 | 49.21 | 60.69 | 137 | 致远互联 | 2023-09-27 三 | 42.15 | 42.64 | 42.21 | 43.08 | 41.88 | -1.01% | 0.71% | 819520 | 3480万 | 48.61 | 48.61 | 59.95 | 138 | 致远互联 | 2023-09-26 二 | 41.82 | 42.03 | 42.64 | 43.37 | 41.82 | 1.45% | 0.62% | 718527 | 3070万 | 49.1 | 49.1 | 60.56 | 139 | 致远互联 | 2023-09-25 一 | 42.61 | 43.04 | 42.03 | 43.19 | 41.56 | -2.35% | 1.22% | 1404483 | 5899万 | 48.4 | 48.4 | 59.7 | 140 | 致远互联 | 2023-09-22 五 | 41.99 | 41.23 | 43.04 | 43.25 | 41.23 | 4.39% | 0.88% | 1015897 | 4315万 | 49.56 | 49.56 | 61.13 | 141 | 致远互联 | 2023-09-21 四 | 41.77 | 41.47 | 41.23 | 42.28 | 41.15 | -0.58% | 0.70% | 805892 | 3343万 | 47.48 | 47.48 | 58.56 | 142 | 致远互联 | 2023-09-20 三 | 42.03 | 42.30 | 41.47 | 42.58 | 41.42 | -1.96% | 1.13% | 1303574 | 5458万 | 47.76 | 47.76 | 58.9 | 143 | 致远互联 | 2023-09-19 二 | 43.15 | 43.15 | 42.30 | 43.29 | 42.18 | -1.97% | 0.49% | 567351 | 2411万 | 48.71 | 48.71 | 60.08 | 144 | 致远互联 | 2023-09-18 一 | 43.55 | 43.42 | 43.15 | 43.98 | 42.64 | -0.62% | 0.66% | 764480 | 3309万 | 49.69 | 49.69 | 61.29 | 145 | 致远互联 | 2023-09-15 五 | 43.79 | 43.76 | 43.42 | 43.99 | 42.91 | -0.78% | 0.71% | 815499 | 3530万 | 50 | 50 | 61.67 | 146 | 致远互联 | 2023-09-14 四 | 44.17 | 43.96 | 43.76 | 44.17 | 43.17 | -0.45% | 0.70% | 809315 | 3524万 | 50.39 | 50.39 | 62.15 | 147 | 致远互联 | 2023-09-13 三 | 44.95 | 45.23 | 43.96 | 45.21 | 43.51 | -2.81% | 0.95% | 1095705 | 4829万 | 50.62 | 50.62 | 62.44 | 148 | 致远互联 | 2023-09-12 二 | 45.66 | 45.63 | 45.23 | 46.22 | 44.64 | -0.88% | 0.82% | 943944 | 4264万 | 52.09 | 52.09 | 64.24 | 149 | 致远互联 | 2023-09-11 一 | 45.27 | 45.00 | 45.63 | 46.21 | 44.20 | 1.40% | 0.87% | 1006991 | 4570万 | 52.55 | 52.55 | 64.81 | 150 | 致远互联 | 2023-09-08 五 | 44.44 | 44.50 | 45.00 | 45.40 | 44.00 | 1.12% | 0.53% | 614627 | 2755万 | 51.82 | 51.82 | 63.91 | 151 | 致远互联 | 2023-09-07 四 | 45.83 | 45.85 | 44.50 | 46.06 | 44.46 | -2.94% | 0.84% | 966367 | 4341万 | 51.25 | 51.25 | 63.2 | 152 | 致远互联 | 2023-09-06 三 | 45.50 | 46.07 | 45.85 | 46.34 | 45.02 | -0.48% | 0.59% | 676038 | 3086万 | 52.8 | 52.8 | 65.12 | 153 | 致远互联 | 2023-09-05 二 | 46.80 | 46.80 | 46.07 | 47.18 | 45.93 | -1.56% | 0.68% | 781401 | 3627万 | 53.05 | 53.05 | 65.43 | 154 | 致远互联 | 2023-09-04 一 | 47.79 | 47.75 | 46.80 | 47.79 | 45.70 | -1.99% | 0.87% | 1003150 | 4648万 | 53.89 | 53.89 | 66.47 | 155 | 致远互联 | 2023-09-01 五 | 48.85 | 48.86 | 47.75 | 48.96 | 47.19 | -2.27% | 0.68% | 777450 | 3726万 | 54.99 | 54.99 | 67.82 | 156 | 致远互联 | 2023-08-31 四 | 49.50 | 48.80 | 48.86 | 50.31 | 47.70 | 0.12% | 1.19% | 1367625 | 6717万 | 56.27 | 56.27 | 69.4 | 157 | 致远互联 | 2023-08-30 三 | 46.20 | 43.92 | 48.80 | 48.84 | 45.58 | 11.11% | 2.28% | 2628587 | 12512万 | 56.2 | 56.2 | 69.31 | 158 | 致远互联 | 2023-08-29 二 | 43.30 | 43.21 | 43.92 | 44.66 | 43.10 | 1.64% | 0.93% | 1072193 | 4703万 | 50.58 | 50.58 | 62.18 | 159 | 致远互联 | 2023-08-28 一 | 46.00 | 43.66 | 43.21 | 48.48 | 43.14 | -1.03% | 0.97% | 1120702 | 5046万 | 49.76 | 49.76 | 61.17 | 160 | 致远互联 | 2023-08-25 五 | 45.63 | 45.31 | 43.66 | 45.65 | 43.21 | -3.64% | 1.79% | 2066094 | 9120万 | 50.28 | 50.28 | 61.81 | 161 | 致远互联 | 2023-08-23 三 | 47.33 | 48.23 | 46.97 | 48.30 | 46.71 | -2.61% | 0.63% | 721367 | 3416万 | 54.09 | 54.09 | 66.5 | 162 | 致远互联 | 2023-08-22 二 | 47.30 | 46.87 | 48.23 | 48.73 | 46.02 | 2.90% | 2.43% | 2794563 | 13202万 | 55.54 | 55.54 | 68.28 |
|
行情刷新 | 流通股东
|