| 股票名称 | 代码 688390 | 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 | 固德威 | 2024-04-25 四 | 91.12 | 92.01 | 91.90 | 93.24 | 90.02 | -0.12% | 1.69% | 2921361 | 26904万 | 158.88 | 158.88 | 18.31 | 2 | 固德威 | 2024-04-24 三 | 95.00 | 95.37 | 92.01 | 95.30 | 90.72 | -3.52% | 2.31% | 3998864 | 36669万 | 159.07 | 159.07 | 18.33 | 3 | 固德威 | 2024-04-23 二 | 96.22 | 94.88 | 95.37 | 97.80 | 93.99 | 0.52% | 1.41% | 2429787 | 23316万 | 164.88 | 164.88 | 19 | 4 | 固德威 | 2024-04-22 一 | 94.53 | 94.53 | 94.88 | 97.60 | 93.60 | 0.37% | 1.49% | 2571297 | 24590万 | 164.04 | 164.04 | 18.9 | 5 | 固德威 | 2024-04-19 五 | 100.00 | 101.06 | 94.53 | 100.83 | 94.00 | -6.46% | 2.84% | 4913899 | 47294万 | 163.43 | 163.43 | 18.83 | 6 | 固德威 | 2024-04-18 四 | 102.80 | 103.49 | 101.06 | 104.00 | 100.80 | -2.35% | 1.92% | 3325502 | 33909万 | 174.72 | 174.72 | 20.13 | 7 | 固德威 | 2024-04-17 三 | 102.00 | 100.63 | 103.49 | 104.26 | 101.41 | 2.84% | 1.45% | 2505239 | 25837万 | 178.92 | 178.92 | 20.62 | 8 | 固德威 | 2024-04-16 二 | 105.74 | 107.41 | 100.63 | 106.87 | 100.51 | -6.31% | 2.44% | 4225278 | 43631万 | 173.98 | 173.98 | 20.05 | 9 | 固德威 | 2024-04-15 一 | 105.58 | 106.68 | 107.41 | 109.26 | 105.58 | 0.68% | 1.90% | 3279356 | 35309万 | 185.7 | 185.7 | 21.4 | 10 | 固德威 | 2024-04-12 五 | 110.80 | 111.60 | 106.68 | 111.58 | 106.51 | -4.41% | 1.71% | 2950967 | 32065万 | 184.44 | 184.44 | 21.25 | 11 | 固德威 | 2024-04-11 四 | 106.88 | 107.70 | 111.60 | 113.28 | 104.80 | 3.62% | 2.92% | 5056017 | 55666万 | 192.94 | 192.94 | 22.23 | 12 | 固德威 | 2024-04-10 三 | 106.80 | 107.40 | 107.70 | 108.32 | 103.97 | 0.28% | 2.10% | 3625190 | 38461万 | 186.2 | 186.2 | 21.46 | 13 | 固德威 | 2024-04-09 二 | 105.10 | 105.80 | 107.40 | 109.78 | 105.10 | 1.51% | 1.62% | 2808206 | 30292万 | 185.68 | 185.68 | 21.4 | 14 | 固德威 | 2024-04-08 一 | 110.68 | 112.25 | 105.80 | 111.38 | 105.75 | -5.75% | 2.61% | 4514147 | 48523万 | 182.92 | 182.92 | 21.08 | 15 | 固德威 | 2024-04-03 三 | 110.66 | 111.70 | 112.25 | 115.58 | 108.41 | 0.49% | 3.08% | 5324370 | 59801万 | 194.07 | 194.07 | 22.36 | 16 | 固德威 | 2024-04-02 二 | 109.60 | 110.70 | 111.70 | 113.00 | 108.40 | 0.90% | 3.50% | 6059181 | 67377万 | 193.12 | 193.12 | 22.25 | 17 | 固德威 | 2024-04-01 一 | 100.50 | 100.53 | 110.70 | 113.00 | 100.00 | 10.12% | 5.17% | 8946036 | 96350万 | 191.39 | 191.39 | 22.06 | 18 | 固德威 | 2024-03-29 五 | 99.90 | 99.89 | 100.53 | 102.09 | 99.13 | 0.64% | 1.70% | 2940558 | 29572万 | 173.8 | 173.8 | 20.03 | 19 | 固德威 | 2024-03-28 四 | 99.00 | 98.88 | 99.89 | 101.69 | 99.00 | 1.02% | 2.01% | 3476049 | 34804万 | 172.7 | 172.7 | 19.9 | 20 | 固德威 | 2024-03-27 三 | 104.50 | 105.58 | 98.88 | 104.98 | 98.70 | -6.35% | 2.19% | 3778027 | 38582万 | 170.95 | 170.95 | 19.7 | 21 | 固德威 | 2024-03-26 二 | 101.98 | 101.38 | 105.58 | 106.37 | 100.83 | 4.14% | 2.89% | 4995565 | 51737万 | 182.53 | 182.53 | 21.04 | 22 | 固德威 | 2024-03-25 一 | 102.46 | 103.88 | 101.38 | 106.00 | 101.10 | -2.41% | 2.48% | 4295536 | 44416万 | 175.27 | 175.27 | 20.2 | 23 | 固德威 | 2024-03-22 五 | 108.44 | 109.88 | 103.88 | 110.06 | 103.88 | -5.46% | 3.05% | 5277854 | 55909万 | 179.6 | 179.6 | 20.7 | 24 | 固德威 | 2024-03-21 四 | 115.00 | 115.51 | 109.88 | 115.00 | 109.88 | -4.87% | 3.78% | 6542468 | 73023万 | 189.97 | 189.97 | 21.89 | 25 | 固德威 | 2024-03-20 三 | 113.50 | 114.90 | 115.51 | 117.80 | 113.50 | 0.53% | 1.66% | 2870557 | 33166万 | 199.7 | 199.7 | 23.01 | 26 | 固德威 | 2024-03-19 二 | 118.98 | 118.80 | 114.90 | 120.99 | 114.90 | -3.28% | 3.03% | 5237690 | 61584万 | 198.65 | 198.65 | 22.89 | 27 | 固德威 | 2024-03-18 一 | 118.49 | 119.36 | 118.80 | 120.13 | 116.60 | -0.47% | 2.99% | 5173697 | 61111万 | 205.39 | 205.39 | 23.67 | 28 | 固德威 | 2024-03-15 五 | 122.50 | 122.76 | 119.36 | 123.04 | 116.68 | -2.77% | 2.96% | 5110872 | 60711万 | 206.36 | 206.36 | 23.78 | 29 | 固德威 | 2024-03-14 四 | 118.00 | 119.15 | 122.76 | 125.33 | 117.06 | 3.03% | 3.46% | 5989317 | 72968万 | 212.24 | 212.24 | 24.46 | 30 | 固德威 | 2024-03-08 五 | 106.02 | 106.00 | 110.88 | 111.55 | 104.88 | 4.60% | 3.99% | 6903651 | 75550万 | 191.7 | 191.7 | 22.09 | 31 | 固德威 | 2024-03-07 四 | 110.60 | 111.50 | 106.00 | 111.77 | 105.61 | -4.93% | 3.13% | 5417950 | 58518万 | 183.26 | 183.26 | 21.12 | 32 | 固德威 | 2024-03-06 三 | 107.42 | 107.42 | 111.50 | 113.52 | 105.80 | 3.80% | 3.47% | 6006612 | 66323万 | 192.77 | 192.77 | 22.21 | 33 | 固德威 | 2024-03-05 二 | 111.28 | 112.48 | 107.42 | 111.28 | 106.23 | -4.50% | 3.12% | 5400156 | 58315万 | 185.72 | 185.72 | 21.4 | 34 | 固德威 | 2024-03-04 一 | 111.10 | 111.30 | 112.48 | 114.99 | 109.69 | 1.06% | 3.01% | 5210584 | 58511万 | 194.46 | 194.46 | 22.41 | 35 | 固德威 | 2024-03-01 五 | 108.00 | 108.48 | 111.30 | 113.88 | 106.86 | 2.60% | 4.34% | 7509937 | 83040万 | 192.42 | 192.42 | 22.17 | 36 | 固德威 | 2024-02-29 四 | 104.08 | 105.00 | 108.48 | 108.57 | 102.00 | 3.31% | 3.60% | 6228562 | 66090万 | 187.55 | 187.55 | 21.61 | 37 | 固德威 | 2024-02-28 三 | 106.80 | 105.39 | 105.00 | 113.68 | 104.90 | -0.37% | 5.21% | 8999218 | 98644万 | 181.53 | 181.53 | 20.92 | 38 | 固德威 | 2024-02-27 二 | 103.30 | 104.70 | 105.39 | 105.60 | 102.90 | 0.66% | 3.40% | 5876487 | 61401万 | 182.21 | 182.21 | 21 | 39 | 固德威 | 2024-02-26 一 | 106.98 | 110.01 | 104.70 | 107.70 | 102.50 | -4.83% | 3.91% | 6768401 | 70837万 | 181.01 | 181.01 | 20.86 | 40 | 固德威 | 2024-02-23 五 | 109.61 | 109.40 | 110.01 | 113.37 | 108.50 | 0.56% | 2.73% | 4727595 | 52285万 | 190.19 | 190.19 | 15.01 | 41 | 固德威 | 2024-02-22 四 | 108.88 | 110.96 | 109.40 | 113.60 | 107.60 | -1.41% | 2.62% | 4526272 | 49586万 | 189.14 | 189.14 | 14.93 | 42 | 固德威 | 2024-02-21 三 | 105.25 | 106.60 | 110.96 | 115.00 | 104.07 | 4.09% | 3.77% | 6518263 | 72136万 | 191.84 | 191.84 | 15.14 | 43 | 固德威 | 2024-02-20 二 | 105.85 | 109.80 | 106.60 | 108.04 | 102.70 | -2.91% | 2.86% | 4950971 | 51895万 | 184.3 | 184.3 | 14.55 | 44 | 固德威 | 2024-02-19 一 | 110.50 | 111.50 | 109.80 | 112.52 | 107.00 | -1.52% | 2.28% | 3940816 | 43090万 | 189.83 | 189.83 | 14.98 | 45 | 固德威 | 2024-02-08 四 | 113.43 | 113.43 | 111.50 | 118.00 | 109.50 | -1.70% | 2.93% | 5063793 | 57785万 | 192.77 | 192.77 | 15.21 | 46 | 固德威 | 2024-02-07 三 | 105.50 | 106.20 | 113.43 | 116.16 | 104.11 | 6.81% | 3.51% | 6071495 | 67791万 | 196.11 | 196.11 | 15.48 | 47 | 固德威 | 2024-02-06 二 | 88.69 | 90.40 | 106.20 | 108.48 | 88.69 | 17.48% | 3.73% | 6453771 | 62987万 | 183.61 | 183.61 | 14.49 | 48 | 固德威 | 2024-02-05 一 | 91.81 | 91.81 | 90.40 | 93.33 | 84.46 | -1.54% | 2.72% | 4702141 | 42059万 | 156.29 | 156.29 | 12.34 | 49 | 固德威 | 2024-02-02 五 | 96.21 | 96.01 | 91.81 | 97.29 | 89.11 | -4.37% | 2.71% | 4678284 | 43397万 | 158.73 | 158.73 | 12.53 | 50 | 固德威 | 2024-02-01 四 | 93.00 | 93.37 | 96.01 | 99.50 | 92.56 | 2.83% | 2.92% | 5054936 | 48755万 | 165.99 | 165.99 | 13.1 | 51 | 固德威 | 2024-01-31 三 | 100.50 | 100.65 | 93.37 | 102.00 | 92.97 | -7.23% | 3.37% | 5828353 | 56284万 | 161.43 | 161.43 | 12.74 | 52 | 固德威 | 2024-01-30 二 | 99.98 | 102.66 | 100.65 | 104.69 | 99.58 | -1.96% | 2.15% | 3722668 | 38179万 | 174.01 | 174.01 | 13.73 | 53 | 固德威 | 2024-01-29 一 | 109.30 | 110.81 | 102.66 | 110.80 | 102.51 | -7.35% | 2.93% | 5062937 | 53166万 | 177.49 | 177.49 | 14.01 | 54 | 固德威 | 2024-01-26 五 | 115.08 | 116.81 | 110.81 | 117.69 | 110.71 | -5.14% | 2.89% | 4999414 | 56704万 | 191.58 | 191.58 | 15.12 | 55 | 固德威 | 2024-01-25 四 | 120.00 | 120.85 | 116.81 | 120.80 | 113.12 | -3.34% | 3.22% | 5566601 | 64450万 | 201.95 | 201.95 | 15.94 | 56 | 固德威 | 2024-01-24 三 | 126.44 | 125.19 | 120.85 | 126.85 | 118.36 | -3.47% | 2.30% | 3973212 | 48209万 | 208.93 | 208.93 | 16.49 | 57 | 固德威 | 2024-01-23 二 | 122.67 | 122.35 | 125.19 | 129.10 | 119.06 | 2.32% | 2.80% | 4837678 | 60755万 | 216.44 | 216.44 | 17.08 | 58 | 固德威 | 2024-01-22 一 | 126.00 | 126.00 | 122.35 | 127.72 | 121.01 | -2.90% | 2.43% | 4199975 | 52346万 | 211.53 | 211.53 | 16.7 | 59 | 固德威 | 2024-01-19 五 | 133.50 | 134.65 | 126.00 | 134.95 | 124.50 | -6.42% | 3.54% | 6123105 | 78729万 | 217.84 | 217.84 | 17.19 | 60 | 固德威 | 2024-01-18 四 | 131.16 | 132.12 | 134.65 | 135.70 | 129.27 | 1.91% | 3.17% | 5481929 | 73134万 | 232.79 | 232.79 | 18.37 | 61 | 固德威 | 2024-01-17 三 | 134.00 | 134.92 | 132.12 | 134.98 | 129.51 | -2.08% | 2.73% | 4725302 | 62703万 | 228.42 | 228.42 | 18.03 | 62 | 固德威 | 2024-01-16 二 | 137.04 | 137.80 | 134.92 | 138.68 | 130.88 | -2.09% | 3.16% | 5455585 | 73233万 | 233.26 | 233.26 | 18.41 | 63 | 固德威 | 2024-01-15 一 | 137.10 | 137.50 | 137.80 | 142.30 | 133.13 | 0.22% | 2.89% | 4993510 | 68695万 | 238.24 | 238.24 | 18.8 | 64 | 固德威 | 2024-01-12 五 | 134.00 | 135.67 | 137.50 | 143.48 | 134.00 | 1.35% | 3.59% | 6198666 | 86661万 | 237.72 | 237.72 | 18.76 | 65 | 固德威 | 2024-01-11 四 | 131.91 | 133.26 | 135.67 | 140.59 | 131.26 | 1.81% | 4.57% | 7904682 | 108558万 | 234.56 | 234.56 | 18.51 | 66 | 固德威 | 2024-01-10 三 | 124.07 | 125.85 | 133.26 | 141.00 | 124.07 | 5.89% | 5.19% | 8964844 | 119974万 | 230.39 | 230.39 | 18.18 | 67 | 固德威 | 2024-01-09 二 | 123.00 | 122.27 | 125.85 | 131.39 | 117.71 | 2.93% | 3.91% | 6751781 | 84784万 | 217.58 | 217.58 | 17.17 | 68 | 固德威 | 2024-01-08 一 | 120.65 | 122.62 | 122.27 | 126.05 | 120.65 | -0.29% | 2.23% | 3860349 | 47822万 | 211.39 | 211.39 | 16.68 | 69 | 固德威 | 2024-01-05 五 | 125.30 | 127.33 | 122.62 | 130.30 | 120.00 | -3.70% | 3.05% | 5279498 | 65655万 | 211.99 | 211.99 | 16.73 | 70 | 固德威 | 2024-01-04 四 | 127.66 | 128.49 | 127.33 | 131.30 | 125.60 | -0.90% | 2.39% | 4138454 | 53286万 | 220.14 | 220.14 | 17.38 | 71 | 固德威 | 2024-01-03 三 | 125.35 | 126.40 | 128.49 | 129.90 | 125.34 | 1.65% | 2.58% | 4467879 | 57057万 | 222.14 | 222.14 | 17.53 | 72 | 固德威 | 2024-01-02 二 | 129.98 | 130.58 | 126.40 | 129.98 | 125.21 | -3.20% | 2.43% | 4209228 | 53271万 | 218.53 | 218.53 | 17.25 | 73 | 固德威 | 2023-12-29 五 | 134.99 | 136.63 | 130.58 | 136.00 | 128.00 | -4.43% | 4.32% | 7465016 | 97924万 | 225.76 | 225.76 | 17.82 | 74 | 固德威 | 2023-12-28 四 | 119.04 | 121.20 | 136.63 | 141.80 | 118.90 | 12.73% | 5.50% | 9508365 | 123834万 | 236.22 | 236.22 | 18.64 | 75 | 固德威 | 2023-12-27 三 | 124.00 | 125.50 | 121.20 | 125.88 | 119.43 | -3.43% | 3.03% | 5243739 | 63764万 | 209.54 | 209.54 | 16.54 | 76 | 固德威 | 2023-12-26 二 | 119.38 | 120.12 | 125.50 | 128.60 | 119.00 | 4.48% | 3.44% | 5946221 | 74232万 | 216.97 | 216.97 | 17.13 | 77 | 固德威 | 2023-12-25 一 | 116.50 | 118.58 | 120.12 | 124.00 | 115.88 | 1.30% | 2.66% | 4591459 | 55222万 | 207.67 | 207.67 | 16.39 | 78 | 固德威 | 2023-12-22 五 | 109.90 | 110.49 | 118.58 | 121.88 | 108.00 | 7.32% | 4.56% | 7891069 | 90851万 | 205.01 | 205.01 | 16.18 | 79 | 固德威 | 2023-12-21 四 | 99.12 | 99.99 | 110.49 | 113.07 | 98.67 | 10.50% | 3.79% | 6552415 | 69874万 | 191.02 | 191.02 | 15.08 | 80 | 固德威 | 2023-12-20 三 | 102.16 | 100.20 | 99.99 | 102.70 | 99.36 | -0.21% | 0.91% | 1576655 | 15870万 | 172.87 | 172.87 | 13.64 | 81 | 固德威 | 2023-12-19 二 | 98.74 | 98.81 | 100.20 | 102.77 | 97.27 | 1.41% | 1.47% | 2540859 | 25574万 | 173.23 | 173.23 | 13.67 | 82 | 固德威 | 2023-12-18 一 | 102.20 | 102.19 | 98.81 | 103.40 | 98.19 | -3.31% | 1.20% | 2076742 | 20772万 | 170.83 | 170.83 | 13.48 | 83 | 固德威 | 2023-12-15 五 | 102.20 | 100.80 | 102.19 | 104.84 | 101.99 | 1.38% | 1.49% | 2574495 | 26592万 | 176.67 | 176.67 | 13.94 | 84 | 固德威 | 2023-12-14 四 | 101.91 | 100.83 | 100.80 | 104.39 | 100.60 | -0.03% | 1.11% | 1919174 | 19677万 | 174.27 | 174.27 | 13.75 | 85 | 固德威 | 2023-12-13 三 | 102.00 | 102.48 | 100.83 | 102.30 | 99.75 | -1.61% | 1.13% | 1958274 | 19780万 | 174.32 | 174.32 | 13.76 | 86 | 固德威 | 2023-12-12 二 | 104.00 | 104.80 | 102.48 | 104.48 | 101.83 | -2.21% | 1.01% | 1748104 | 17984万 | 177.18 | 177.18 | 13.98 | 87 | 固德威 | 2023-12-11 一 | 104.43 | 105.14 | 104.80 | 105.05 | 100.82 | -0.32% | 1.26% | 2170802 | 22292万 | 181.19 | 181.19 | 14.3 | 88 | 固德威 | 2023-12-08 五 | 105.50 | 103.85 | 105.14 | 106.60 | 103.80 | 1.24% | 1.62% | 2806916 | 29545万 | 181.77 | 181.77 | 14.35 | 89 | 固德威 | 2023-12-07 四 | 103.62 | 104.17 | 103.85 | 104.65 | 101.54 | -0.31% | 1.28% | 2213325 | 22788万 | 179.54 | 179.54 | 14.17 | 90 | 固德威 | 2023-12-06 三 | 100.00 | 100.65 | 104.17 | 104.80 | 99.00 | 3.50% | 1.84% | 3184334 | 32927万 | 180.1 | 180.1 | 14.21 | 91 | 固德威 | 2023-12-05 二 | 103.47 | 103.95 | 100.65 | 104.99 | 100.65 | -3.17% | 1.29% | 2225496 | 22817万 | 174.01 | 174.01 | 13.73 | 92 | 固德威 | 2023-12-04 一 | 107.29 | 107.31 | 103.95 | 107.70 | 103.80 | -3.13% | 1.37% | 2366321 | 24868万 | 179.72 | 179.72 | 14.18 | 93 | 固德威 | 2023-12-01 五 | 107.29 | 107.82 | 107.31 | 107.90 | 106.00 | -0.47% | 0.88% | 1513142 | 16189万 | 185.53 | 185.53 | 14.64 | 94 | 固德威 | 2023-11-30 四 | 106.42 | 106.95 | 107.82 | 109.93 | 106.20 | 0.81% | 1.29% | 2225574 | 24059万 | 186.41 | 186.41 | 14.71 | 95 | 固德威 | 2023-11-29 三 | 106.13 | 107.37 | 106.95 | 107.80 | 105.22 | -0.39% | 1.01% | 1738284 | 18548万 | 184.9 | 184.9 | 14.59 | 96 | 固德威 | 2023-11-28 二 | 106.03 | 105.61 | 107.37 | 107.39 | 104.42 | 1.67% | 1.20% | 2082780 | 22040万 | 185.63 | 185.63 | 14.65 | 97 | 固德威 | 2023-11-27 一 | 108.45 | 108.60 | 105.61 | 108.90 | 105.60 | -2.75% | 1.26% | 2180824 | 23226万 | 182.59 | 182.59 | 14.41 | 98 | 固德威 | 2023-11-24 五 | 112.31 | 112.18 | 108.60 | 112.32 | 108.48 | -3.19% | 1.19% | 2053825 | 22521万 | 187.76 | 187.76 | 14.82 | 99 | 固德威 | 2023-11-23 四 | 111.46 | 111.80 | 112.18 | 113.50 | 110.55 | 0.34% | 1.13% | 1951351 | 21849万 | 193.95 | 193.95 | 15.31 | 100 | 固德威 | 2023-11-22 三 | 114.95 | 115.11 | 111.80 | 114.95 | 111.80 | -2.88% | 1.05% | 1809133 | 20474万 | 193.29 | 193.29 | 15.26 | 101 | 固德威 | 2023-11-21 二 | 119.00 | 118.54 | 115.11 | 119.30 | 115.05 | -2.89% | 1.99% | 3445149 | 40101万 | 199.01 | 199.01 | 15.71 | 102 | 固德威 | 2023-11-20 一 | 120.00 | 120.00 | 118.54 | 120.40 | 116.73 | -1.22% | 1.60% | 2759733 | 32587万 | 204.94 | 204.94 | 16.18 | 103 | 固德威 | 2023-11-17 五 | 120.00 | 121.00 | 120.00 | 121.88 | 118.85 | -0.83% | 0.95% | 1636499 | 19646万 | 207.47 | 207.47 | 16.37 | 104 | 固德威 | 2023-11-16 四 | 124.85 | 125.79 | 121.00 | 126.00 | 121.00 | -3.81% | 1.17% | 2016874 | 24766万 | 209.19 | 209.19 | 16.51 | 105 | 固德威 | 2023-11-15 三 | 125.00 | 120.94 | 125.79 | 128.49 | 124.02 | 4.01% | 2.10% | 3628469 | 45887万 | 217.48 | 217.48 | 17.16 | 106 | 固德威 | 2023-11-14 二 | 122.00 | 122.00 | 120.94 | 122.78 | 120.15 | -0.87% | 0.97% | 1674163 | 20264万 | 209.09 | 209.09 | 16.5 | 107 | 固德威 | 2023-11-13 一 | 121.88 | 121.00 | 122.00 | 123.45 | 120.53 | 0.83% | 0.87% | 1508857 | 18396万 | 210.92 | 210.92 | 16.65 | 108 | 固德威 | 2023-11-10 五 | 122.01 | 123.32 | 121.00 | 123.00 | 120.40 | -1.88% | 0.87% | 1508739 | 18266万 | 209.19 | 209.19 | 16.51 | 109 | 固德威 | 2023-11-09 四 | 119.00 | 118.48 | 123.32 | 123.97 | 118.15 | 4.09% | 2.22% | 3844238 | 47029万 | 213.2 | 213.2 | 16.83 | 110 | 固德威 | 2023-11-08 三 | 119.33 | 119.93 | 118.48 | 120.21 | 117.51 | -1.21% | 1.28% | 2212803 | 26265万 | 204.84 | 204.84 | 16.17 | 111 | 固德威 | 2023-11-07 二 | 118.41 | 119.35 | 119.93 | 120.50 | 116.62 | 0.49% | 1.52% | 2630989 | 31386万 | 207.34 | 207.34 | 16.37 | 112 | 固德威 | 2023-11-06 一 | 114.18 | 113.90 | 119.35 | 120.00 | 114.18 | 4.78% | 2.24% | 3878881 | 45869万 | 206.34 | 206.34 | 16.29 | 113 | 固德威 | 2023-11-03 五 | 108.48 | 108.09 | 113.90 | 114.26 | 108.38 | 5.38% | 2.34% | 4042453 | 45452万 | 196.92 | 196.92 | 15.54 | 114 | 固德威 | 2023-11-02 四 | 112.00 | 112.60 | 108.09 | 113.09 | 107.89 | -4.01% | 1.72% | 2981129 | 32698万 | 186.87 | 186.87 | 14.75 | 115 | 固德威 | 2023-11-01 三 | 116.76 | 116.49 | 112.60 | 117.50 | 112.39 | -3.34% | 1.81% | 3126585 | 35610万 | 194.67 | 194.67 | 15.37 | 116 | 固德威 | 2023-10-31 二 | 119.90 | 121.09 | 116.49 | 120.80 | 116.30 | -3.80% | 1.62% | 2797116 | 32898万 | 201.4 | 201.4 | 15.9 | 117 | 固德威 | 2023-10-30 一 | 119.00 | 122.45 | 121.09 | 122.00 | 115.00 | -1.11% | 2.84% | 4906699 | 57770万 | 209.35 | 209.35 | 16.52 | 118 | 固德威 | 2023-10-27 五 | 120.00 | 121.00 | 122.45 | 124.24 | 116.80 | 1.20% | 2.39% | 4134689 | 49714万 | 211.7 | 211.7 | 15.85 | 119 | 固德威 | 2023-10-26 四 | 121.54 | 124.95 | 121.00 | 123.22 | 115.31 | -3.16% | 2.39% | 4134089 | 49292万 | 209.19 | 209.19 | 15.66 | 120 | 固德威 | 2023-10-25 三 | 135.00 | 133.23 | 124.95 | 135.57 | 124.12 | -6.21% | 2.36% | 4071950 | 52067万 | 216.02 | 216.02 | 16.18 | 121 | 固德威 | 2023-10-24 二 | 135.00 | 133.30 | 133.23 | 135.60 | 131.52 | -0.05% | 1.25% | 2169659 | 29027万 | 230.34 | 230.34 | 17.25 | 122 | 固德威 | 2023-10-23 一 | 144.66 | 145.97 | 133.30 | 145.80 | 133.09 | -8.68% | 2.18% | 3766773 | 52042万 | 230.46 | 230.46 | 17.26 | 123 | 固德威 | 2023-10-20 五 | 138.28 | 141.12 | 145.97 | 147.88 | 138.00 | 3.44% | 1.97% | 3413118 | 49493万 | 252.36 | 252.36 | 18.9 | 124 | 固德威 | 2023-10-19 四 | 137.00 | 138.51 | 141.12 | 143.00 | 136.20 | 1.88% | 1.67% | 2892341 | 40503万 | 243.98 | 243.98 | 18.27 | 125 | 固德威 | 2023-10-18 三 | 136.00 | 137.21 | 138.51 | 138.79 | 135.00 | 0.95% | 1.10% | 1909334 | 26293万 | 239.47 | 239.47 | 17.93 | 126 | 固德威 | 2023-10-17 二 | 135.40 | 135.00 | 137.21 | 138.80 | 134.88 | 1.64% | 1.21% | 2088750 | 28701万 | 237.22 | 237.22 | 17.76 | 127 | 固德威 | 2023-10-16 一 | 133.66 | 135.71 | 135.00 | 138.87 | 133.66 | -0.52% | 1.30% | 2254755 | 30727万 | 233.4 | 233.4 | 17.48 | 128 | 固德威 | 2023-10-13 五 | 137.00 | 138.00 | 135.71 | 137.00 | 133.80 | -1.66% | 1.21% | 2087182 | 28165万 | 234.63 | 234.63 | 17.57 | 129 | 固德威 | 2023-10-12 四 | 135.54 | 134.20 | 138.00 | 138.88 | 132.86 | 2.83% | 2.13% | 3682916 | 50157万 | 238.58 | 238.58 | 17.87 | 130 | 固德威 | 2023-10-11 三 | 134.00 | 131.39 | 134.20 | 138.88 | 133.80 | 2.14% | 1.97% | 3414117 | 46410万 | 232.02 | 232.02 | 17.37 | 131 | 固德威 | 2023-10-10 二 | 133.70 | 132.89 | 131.39 | 133.80 | 130.80 | -1.13% | 1.32% | 2273518 | 30009万 | 227.16 | 227.16 | 17.01 | 132 | 固德威 | 2023-10-09 一 | 130.32 | 132.19 | 132.89 | 134.20 | 129.66 | 0.53% | 1.63% | 2813502 | 37154万 | 229.75 | 229.75 | 17.2 | 133 | 固德威 | 2023-09-28 四 | 131.25 | 131.77 | 132.19 | 132.99 | 129.53 | 0.32% | 1.50% | 2591510 | 33969万 | 228.54 | 228.54 | 17.11 | 134 | 固德威 | 2023-09-27 三 | 126.17 | 127.01 | 131.77 | 134.00 | 126.17 | 3.75% | 2.34% | 4045901 | 53216万 | 227.81 | 227.81 | 17.06 | 135 | 固德威 | 2023-09-26 二 | 125.99 | 124.75 | 127.01 | 128.60 | 124.18 | 1.81% | 1.81% | 3124797 | 39656万 | 219.58 | 219.58 | 16.44 | 136 | 固德威 | 2023-09-25 一 | 126.20 | 127.10 | 124.75 | 126.60 | 122.13 | -1.85% | 1.74% | 3010417 | 37328万 | 215.68 | 215.68 | 16.15 | 137 | 固德威 | 2023-09-22 五 | 123.95 | 124.85 | 127.10 | 127.50 | 123.95 | 1.80% | 1.80% | 3113684 | 39239万 | 219.74 | 219.74 | 16.45 | 138 | 固德威 | 2023-09-21 四 | 122.59 | 123.61 | 124.85 | 127.48 | 121.70 | 1.00% | 1.87% | 3240542 | 40347万 | 215.85 | 215.85 | 16.16 | 139 | 固德威 | 2023-09-20 三 | 123.15 | 123.23 | 123.61 | 125.38 | 122.51 | 0.31% | 0.94% | 1631050 | 20199万 | 213.71 | 213.71 | 16 | 140 | 固德威 | 2023-09-19 二 | 125.00 | 125.79 | 123.23 | 125.74 | 122.66 | -2.04% | 0.87% | 1509779 | 18693万 | 213.05 | 213.05 | 15.95 | 141 | 固德威 | 2023-09-18 一 | 122.49 | 123.46 | 125.79 | 127.58 | 121.81 | 1.89% | 1.65% | 2853660 | 35807万 | 217.48 | 217.48 | 16.29 | 142 | 固德威 | 2023-09-15 五 | 124.20 | 123.99 | 123.46 | 125.04 | 122.19 | -0.43% | 1.13% | 1949338 | 24031万 | 213.45 | 213.45 | 15.98 | 143 | 固德威 | 2023-09-14 四 | 123.07 | 123.61 | 123.99 | 124.63 | 121.66 | 0.31% | 1.17% | 2018659 | 24920万 | 214.36 | 214.36 | 16.05 | 144 | 固德威 | 2023-09-13 三 | 125.48 | 124.90 | 123.61 | 125.50 | 122.36 | -1.03% | 1.07% | 1854291 | 22909万 | 213.71 | 213.71 | 16 | 145 | 固德威 | 2023-09-12 二 | 125.30 | 124.81 | 124.90 | 128.00 | 122.61 | 0.07% | 1.44% | 2488424 | 31145万 | 215.94 | 215.94 | 16.17 | 146 | 固德威 | 2023-09-11 一 | 123.44 | 122.87 | 124.81 | 127.67 | 122.33 | 1.58% | 1.95% | 3368373 | 42133万 | 215.78 | 215.78 | 16.16 | 147 | 固德威 | 2023-09-08 五 | 126.06 | 127.96 | 122.87 | 127.69 | 122.80 | -3.98% | 1.77% | 3058439 | 37932万 | 212.43 | 212.43 | 15.91 | 148 | 固德威 | 2023-09-07 四 | 133.20 | 133.20 | 127.96 | 133.51 | 127.75 | -3.93% | 1.58% | 2728318 | 35390万 | 221.23 | 221.23 | 16.57 | 149 | 固德威 | 2023-09-06 三 | 133.83 | 134.30 | 133.20 | 135.35 | 132.02 | -0.82% | 1.14% | 1964411 | 26131万 | 230.29 | 230.29 | 17.24 | 150 | 固德威 | 2023-09-05 二 | 135.00 | 135.19 | 134.30 | 137.70 | 132.00 | -0.66% | 1.70% | 2935708 | 39557万 | 232.19 | 232.19 | 17.39 | 151 | 固德威 | 2023-09-04 一 | 136.39 | 136.41 | 135.19 | 137.79 | 131.93 | -0.89% | 1.70% | 2938229 | 39665万 | 233.73 | 233.73 | 17.5 | 152 | 固德威 | 2023-09-01 五 | 137.94 | 138.42 | 136.41 | 139.94 | 135.50 | -1.45% | 1.81% | 2054713 | 28086万 | 154.74 | 235.84 | 17.66 | 153 | 固德威 | 2023-08-31 四 | 139.82 | 141.10 | 138.42 | 140.88 | 134.60 | -1.90% | 2.72% | 3089618 | 42598万 | 157.02 | 239.31 | 17.92 | 154 | 固德威 | 2023-08-30 三 | 142.00 | 142.21 | 141.10 | 146.00 | 138.80 | -0.78% | 2.85% | 3229588 | 45997万 | 160.06 | 243.94 | 18.27 | 155 | 固德威 | 2023-08-29 二 | 135.00 | 137.20 | 142.21 | 142.21 | 135.00 | 3.65% | 2.30% | 2608458 | 36444万 | 161.32 | 245.86 | 18.41 | 156 | 固德威 | 2023-08-28 一 | 143.43 | 134.39 | 137.20 | 148.00 | 136.15 | 2.09% | 2.74% | 3105061 | 43277万 | 155.64 | 237.2 | 24.3 | 157 | 固德威 | 2023-08-25 五 | 133.69 | 134.39 | 134.39 | 136.88 | 132.20 | 0.00% | 2.04% | 2318379 | 31160万 | 152.45 | 232.34 | 23.8 | 158 | 固德威 | 2023-08-23 三 | 136.93 | 137.49 | 130.25 | 136.98 | 130.20 | -5.27% | 2.49% | 2819553 | 37399万 | 147.76 | 225.19 | 23.07 | 159 | 固德威 | 2023-08-22 二 | 139.00 | 138.43 | 137.49 | 140.30 | 132.79 | -0.68% | 2.65% | 3001711 | 40687万 | 155.97 | 237.7 | 24.35 |
|
行情刷新 | 流通股东
|