| 股票名称 | 代码 688579 | 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 | 山大地纬 | 2024-04-19 五 | 8.25 | 8.36 | 8.17 | 8.38 | 8.07 | -2.27% | 0.83% | 3336518 | 2735万 | 32.68 | 32.68 | 40.27 | 2 | 山大地纬 | 2024-04-18 四 | 8.18 | 8.24 | 8.36 | 8.48 | 8.08 | 1.46% | 1.57% | 6263736 | 5196万 | 33.44 | 33.44 | 41.21 | 3 | 山大地纬 | 2024-04-17 三 | 7.87 | 7.67 | 8.24 | 8.30 | 7.87 | 7.43% | 2.07% | 8267561 | 6699万 | 32.96 | 32.96 | 40.62 | 4 | 山大地纬 | 2024-04-16 二 | 8.61 | 8.54 | 7.67 | 8.62 | 7.64 | -10.19% | 2.35% | 9413895 | 7451万 | 30.68 | 30.68 | 37.81 | 5 | 山大地纬 | 2024-04-15 一 | 8.72 | 8.78 | 8.54 | 8.97 | 8.43 | -2.73% | 1.65% | 6595807 | 5725万 | 34.16 | 34.16 | 42.09 | 6 | 山大地纬 | 2024-04-12 五 | 8.84 | 8.82 | 8.78 | 8.97 | 8.74 | -0.45% | 0.70% | 2797217 | 2477万 | 35.12 | 35.12 | 43.48 | 7 | 山大地纬 | 2024-04-11 四 | 8.88 | 8.90 | 8.82 | 9.07 | 8.71 | -0.90% | 1.20% | 4797748 | 4275万 | 35.28 | 35.28 | 43.68 | 8 | 山大地纬 | 2024-04-10 三 | 9.18 | 9.18 | 8.90 | 9.19 | 8.75 | -3.05% | 0.87% | 3473290 | 3100万 | 35.6 | 35.6 | 44.08 | 9 | 山大地纬 | 2024-04-09 二 | 9.15 | 9.08 | 9.18 | 9.24 | 9.00 | 1.10% | 0.72% | 2895216 | 2647万 | 36.72 | 36.72 | 45.46 | 10 | 山大地纬 | 2024-04-08 一 | 9.51 | 9.52 | 9.08 | 9.51 | 9.07 | -4.62% | 1.03% | 4119373 | 3795万 | 36.32 | 36.32 | 44.97 | 11 | 山大地纬 | 2024-04-03 三 | 9.75 | 9.75 | 9.52 | 9.79 | 9.32 | -2.36% | 1.08% | 4336820 | 4136万 | 38.08 | 38.08 | 47.15 | 12 | 山大地纬 | 2024-04-02 二 | 9.90 | 9.90 | 9.75 | 9.94 | 9.64 | -1.52% | 1.27% | 5064371 | 4950万 | 39 | 39 | 48.29 | 13 | 山大地纬 | 2024-04-01 一 | 9.67 | 9.57 | 9.90 | 9.91 | 9.62 | 3.45% | 1.06% | 4249989 | 4175万 | 39.6 | 39.6 | 49.03 | 14 | 山大地纬 | 2024-03-29 五 | 9.61 | 9.65 | 9.57 | 9.69 | 9.36 | -0.83% | 1.01% | 4050144 | 3853万 | 38.28 | 38.28 | 47.4 | 15 | 山大地纬 | 2024-03-28 四 | 9.24 | 9.22 | 9.65 | 9.75 | 9.20 | 4.66% | 1.29% | 5173773 | 4952万 | 38.6 | 38.6 | 47.79 | 16 | 山大地纬 | 2024-03-27 三 | 9.92 | 9.91 | 9.22 | 9.92 | 9.21 | -6.96% | 1.56% | 6226426 | 5897万 | 36.88 | 36.88 | 45.66 | 17 | 山大地纬 | 2024-03-26 二 | 10.10 | 10.15 | 9.91 | 10.27 | 9.71 | -2.36% | 1.46% | 5859125 | 5861万 | 39.64 | 39.64 | 49.08 | 18 | 山大地纬 | 2024-03-25 一 | 10.79 | 10.74 | 10.15 | 10.83 | 10.10 | -5.49% | 1.69% | 6758825 | 7062万 | 40.6 | 40.6 | 50.27 | 19 | 山大地纬 | 2024-03-22 五 | 10.72 | 10.75 | 10.74 | 10.89 | 10.38 | -0.09% | 1.85% | 7381904 | 7853万 | 42.96 | 42.96 | 53.19 | 20 | 山大地纬 | 2024-03-21 四 | 10.81 | 10.80 | 10.75 | 10.94 | 10.65 | -0.46% | 1.64% | 6577977 | 7096万 | 43 | 43 | 53.24 | 21 | 山大地纬 | 2024-03-20 三 | 10.42 | 10.47 | 10.80 | 10.89 | 10.38 | 3.15% | 1.95% | 7782552 | 8326万 | 43.2 | 43.2 | 53.49 | 22 | 山大地纬 | 2024-03-19 二 | 10.43 | 10.45 | 10.47 | 10.60 | 10.33 | 0.19% | 1.48% | 5931635 | 6228万 | 41.88 | 41.88 | 51.85 | 23 | 山大地纬 | 2024-03-18 一 | 10.16 | 10.05 | 10.45 | 10.46 | 10.16 | 3.98% | 1.56% | 6224109 | 6430万 | 41.8 | 41.8 | 51.75 | 24 | 山大地纬 | 2024-03-15 五 | 9.90 | 9.98 | 10.05 | 10.05 | 9.72 | 0.70% | 1.24% | 4951810 | 4894万 | 40.2 | 40.2 | 49.77 | 25 | 山大地纬 | 2024-03-14 四 | 10.31 | 10.24 | 9.98 | 10.31 | 9.75 | -2.54% | 1.72% | 6862362 | 6858万 | 39.92 | 39.92 | 49.43 | 26 | 山大地纬 | 2024-03-08 五 | 9.60 | 9.53 | 9.63 | 9.69 | 9.38 | 1.05% | 1.35% | 5390307 | 5154万 | 38.52 | 38.52 | 47.69 | 27 | 山大地纬 | 2024-03-07 四 | 9.80 | 9.75 | 9.53 | 9.96 | 9.50 | -2.26% | 1.57% | 6286623 | 6107万 | 38.12 | 38.12 | 47.2 | 28 | 山大地纬 | 2024-03-06 三 | 9.82 | 9.87 | 9.75 | 9.92 | 9.56 | -1.22% | 2.02% | 8073405 | 7882万 | 39 | 39 | 48.29 | 29 | 山大地纬 | 2024-03-05 二 | 10.04 | 10.05 | 9.87 | 10.05 | 9.82 | -1.79% | 1.66% | 6650601 | 6601万 | 39.48 | 39.48 | 48.88 | 30 | 山大地纬 | 2024-03-04 一 | 10.07 | 10.02 | 10.05 | 10.19 | 9.74 | 0.30% | 1.87% | 7460888 | 7433万 | 40.2 | 40.2 | 49.77 | 31 | 山大地纬 | 2024-03-01 五 | 9.87 | 9.80 | 10.02 | 10.08 | 9.76 | 2.24% | 1.73% | 6934823 | 6901万 | 40.08 | 40.08 | 49.63 | 32 | 山大地纬 | 2024-02-29 四 | 9.25 | 9.33 | 9.80 | 9.80 | 9.15 | 5.04% | 1.72% | 6872403 | 6617万 | 39.2 | 39.2 | 48.54 | 33 | 山大地纬 | 2024-02-28 三 | 10.44 | 10.40 | 9.33 | 10.54 | 9.30 | -10.29% | 2.83% | 11328940 | 11335万 | 37.32 | 37.32 | 46.21 | 34 | 山大地纬 | 2024-02-27 二 | 9.79 | 9.92 | 10.40 | 10.45 | 9.75 | 4.84% | 1.99% | 7948867 | 8047万 | 41.6 | 41.6 | 51.51 | 35 | 山大地纬 | 2024-02-26 一 | 9.85 | 9.86 | 9.92 | 10.11 | 9.65 | 0.61% | 1.65% | 6601857 | 6508万 | 39.68 | 39.68 | 49.13 | 36 | 山大地纬 | 2024-02-23 五 | 9.35 | 9.35 | 9.86 | 9.92 | 9.35 | 5.45% | 1.71% | 6851218 | 6625万 | 39.44 | 39.44 | 48.83 | 37 | 山大地纬 | 2024-02-22 四 | 9.29 | 9.05 | 9.35 | 9.50 | 9.13 | 3.31% | 1.89% | 7571861 | 7062万 | 37.4 | 37.4 | 46.31 | 38 | 山大地纬 | 2024-02-21 三 | 8.85 | 8.92 | 9.05 | 9.55 | 8.76 | 1.46% | 1.72% | 6891986 | 6314万 | 36.2 | 36.2 | 44.82 | 39 | 山大地纬 | 2024-02-20 二 | 8.75 | 8.83 | 8.92 | 9.10 | 8.63 | 1.02% | 1.68% | 6731798 | 5988万 | 35.68 | 35.68 | 44.18 | 40 | 山大地纬 | 2024-02-19 一 | 8.56 | 8.36 | 8.83 | 8.86 | 8.45 | 5.62% | 2.85% | 11394822 | 9928万 | 35.32 | 35.32 | 43.73 | 41 | 山大地纬 | 2024-02-08 四 | 7.74 | 7.82 | 8.36 | 8.41 | 7.56 | 6.91% | 2.93% | 11739341 | 9416万 | 33.44 | 33.44 | 41.4 | 42 | 山大地纬 | 2024-02-07 三 | 7.88 | 7.96 | 7.82 | 8.26 | 7.60 | -1.76% | 3.11% | 12440031 | 9840万 | 31.28 | 31.28 | 38.73 | 43 | 山大地纬 | 2024-02-06 二 | 6.88 | 6.91 | 7.96 | 8.16 | 6.71 | 15.20% | 3.45% | 13797072 | 10285万 | 31.84 | 31.84 | 39.42 | 44 | 山大地纬 | 2024-02-05 一 | 7.86 | 7.96 | 6.91 | 7.88 | 6.76 | -13.19% | 2.55% | 10203246 | 7250万 | 27.64 | 27.64 | 40.32 | 45 | 山大地纬 | 2024-02-02 五 | 8.50 | 8.39 | 7.96 | 8.88 | 7.56 | -5.13% | 1.70% | 6806781 | 5503万 | 31.84 | 31.84 | 46.45 | 46 | 山大地纬 | 2024-02-01 四 | 8.72 | 8.61 | 8.39 | 8.72 | 8.23 | -2.56% | 1.27% | 5060742 | 4282万 | 33.56 | 33.56 | 48.96 | 47 | 山大地纬 | 2024-01-31 三 | 9.15 | 9.19 | 8.61 | 9.36 | 8.54 | -6.31% | 1.47% | 5873389 | 5201万 | 34.44 | 34.44 | 50.24 | 48 | 山大地纬 | 2024-01-30 二 | 9.33 | 9.50 | 9.19 | 9.57 | 9.19 | -3.26% | 1.03% | 4109873 | 3844万 | 36.76 | 36.76 | 53.62 | 49 | 山大地纬 | 2024-01-29 一 | 9.92 | 9.91 | 9.50 | 10.06 | 9.49 | -4.14% | 1.01% | 4051743 | 3917万 | 38 | 38 | 55.43 | 50 | 山大地纬 | 2024-01-26 五 | 9.88 | 9.95 | 9.91 | 10.13 | 9.86 | -0.40% | 1.13% | 4503731 | 4502万 | 39.64 | 39.64 | 57.83 | 51 | 山大地纬 | 2024-01-25 四 | 9.42 | 9.42 | 9.95 | 10.05 | 9.31 | 5.63% | 1.78% | 7108956 | 6937万 | 39.8 | 39.8 | 58.06 | 52 | 山大地纬 | 2024-01-24 三 | 9.32 | 9.29 | 9.42 | 9.59 | 9.03 | 1.40% | 1.14% | 4543015 | 4207万 | 37.68 | 37.68 | 54.97 | 53 | 山大地纬 | 2024-01-23 二 | 9.20 | 9.21 | 9.29 | 9.42 | 9.10 | 0.87% | 1.46% | 5825397 | 5402万 | 37.16 | 37.16 | 54.21 | 54 | 山大地纬 | 2024-01-22 一 | 9.89 | 9.99 | 9.21 | 10.08 | 9.08 | -7.81% | 1.52% | 6066838 | 5799万 | 36.84 | 36.84 | 53.74 | 55 | 山大地纬 | 2024-01-19 五 | 10.15 | 10.20 | 9.99 | 10.26 | 9.98 | -2.06% | 0.85% | 3418491 | 3451万 | 39.96 | 39.96 | 58.29 | 56 | 山大地纬 | 2024-01-18 四 | 10.09 | 10.19 | 10.20 | 10.23 | 9.89 | 0.10% | 1.04% | 4171169 | 4197万 | 40.8 | 40.8 | 59.52 | 57 | 山大地纬 | 2024-01-17 三 | 10.44 | 10.45 | 10.19 | 10.52 | 10.19 | -2.49% | 0.74% | 2942337 | 3034万 | 40.76 | 40.76 | 59.46 | 58 | 山大地纬 | 2024-01-16 二 | 10.68 | 10.57 | 10.45 | 10.68 | 10.18 | -1.14% | 1.40% | 5588992 | 5792万 | 41.8 | 41.8 | 60.98 | 59 | 山大地纬 | 2024-01-15 一 | 10.80 | 10.83 | 10.57 | 10.83 | 10.52 | -2.40% | 1.14% | 4565383 | 4857万 | 42.28 | 42.28 | 61.68 | 60 | 山大地纬 | 2024-01-12 五 | 11.03 | 11.07 | 10.83 | 11.15 | 10.80 | -2.17% | 1.03% | 4134238 | 4534万 | 43.32 | 43.32 | 63.19 | 61 | 山大地纬 | 2024-01-11 四 | 10.61 | 10.62 | 11.07 | 11.10 | 10.61 | 4.24% | 1.44% | 5777880 | 6295万 | 44.28 | 44.28 | 64.59 | 62 | 山大地纬 | 2024-01-10 三 | 11.04 | 11.03 | 10.62 | 11.04 | 10.60 | -3.72% | 1.26% | 5021109 | 5381万 | 42.48 | 42.48 | 61.97 | 63 | 山大地纬 | 2024-01-09 二 | 11.23 | 11.13 | 11.03 | 11.34 | 10.94 | -0.90% | 0.94% | 3765441 | 4194万 | 44.12 | 44.12 | 64.36 | 64 | 山大地纬 | 2024-01-08 一 | 11.60 | 11.57 | 11.13 | 11.60 | 11.12 | -3.80% | 1.35% | 5408223 | 6079万 | 44.52 | 44.52 | 64.94 | 65 | 山大地纬 | 2024-01-05 五 | 12.10 | 11.78 | 11.57 | 12.28 | 11.50 | -1.78% | 1.51% | 6055554 | 7126万 | 46.28 | 46.28 | 67.51 | 66 | 山大地纬 | 2024-01-04 四 | 11.77 | 11.88 | 11.78 | 11.98 | 11.66 | -0.84% | 1.24% | 4967976 | 5867万 | 47.12 | 47.12 | 68.74 | 67 | 山大地纬 | 2024-01-03 三 | 12.36 | 12.42 | 11.88 | 12.37 | 11.82 | -4.35% | 1.72% | 6875830 | 8261万 | 47.52 | 47.52 | 69.32 | 68 | 山大地纬 | 2024-01-02 二 | 12.71 | 12.70 | 12.42 | 12.73 | 12.40 | -2.20% | 1.60% | 6407659 | 8049万 | 49.68 | 49.68 | 72.47 | 69 | 山大地纬 | 2023-12-29 五 | 11.54 | 11.58 | 12.70 | 12.90 | 11.54 | 9.67% | 4.20% | 16802606 | 20778万 | 50.8 | 50.8 | 74.1 | 70 | 山大地纬 | 2023-12-28 四 | 11.49 | 11.46 | 11.58 | 11.70 | 11.23 | 1.05% | 1.05% | 4191579 | 4833万 | 46.32 | 46.32 | 67.57 | 71 | 山大地纬 | 2023-12-27 三 | 11.46 | 11.41 | 11.46 | 11.58 | 11.37 | 0.44% | 1.03% | 4128830 | 4739万 | 45.84 | 45.84 | 66.87 | 72 | 山大地纬 | 2023-12-26 二 | 11.80 | 11.87 | 11.41 | 11.91 | 11.35 | -3.88% | 1.18% | 4707786 | 5421万 | 45.64 | 45.64 | 66.58 | 73 | 山大地纬 | 2023-12-25 一 | 11.93 | 11.93 | 11.87 | 12.13 | 11.78 | -0.50% | 0.86% | 3453517 | 4111万 | 47.48 | 47.48 | 69.26 | 74 | 山大地纬 | 2023-12-22 五 | 12.44 | 12.44 | 11.93 | 12.44 | 11.87 | -4.10% | 1.54% | 6159637 | 7437万 | 47.72 | 47.72 | 69.61 | 75 | 山大地纬 | 2023-12-21 四 | 12.14 | 12.24 | 12.44 | 12.69 | 12.04 | 1.63% | 1.50% | 6001100 | 7391万 | 49.76 | 49.76 | 72.59 | 76 | 山大地纬 | 2023-12-20 三 | 12.90 | 12.90 | 12.24 | 12.96 | 12.20 | -5.12% | 2.19% | 8749801 | 10901万 | 48.96 | 48.96 | 71.42 | 77 | 山大地纬 | 2023-12-19 二 | 12.77 | 12.67 | 12.90 | 13.01 | 12.39 | 1.82% | 2.20% | 8801296 | 11227万 | 51.6 | 51.6 | 75.27 | 78 | 山大地纬 | 2023-12-18 一 | 12.59 | 12.56 | 12.67 | 13.80 | 12.53 | 0.88% | 4.05% | 16216216 | 21179万 | 50.68 | 50.68 | 73.93 | 79 | 山大地纬 | 2023-12-15 五 | 12.78 | 12.78 | 12.56 | 12.98 | 12.51 | -1.72% | 1.07% | 4288231 | 5421万 | 50.24 | 50.24 | 73.29 | 80 | 山大地纬 | 2023-12-14 四 | 12.82 | 12.80 | 12.78 | 13.06 | 12.74 | -0.16% | 0.90% | 3593349 | 4629万 | 51.12 | 51.12 | 74.57 | 81 | 山大地纬 | 2023-12-13 三 | 12.86 | 12.96 | 12.80 | 13.14 | 12.76 | -1.23% | 1.15% | 4608148 | 5980万 | 51.2 | 51.2 | 74.69 | 82 | 山大地纬 | 2023-12-12 二 | 12.88 | 12.94 | 12.96 | 13.11 | 12.84 | 0.15% | 1.33% | 5328691 | 6916万 | 51.84 | 51.84 | 75.62 | 83 | 山大地纬 | 2023-12-11 一 | 12.78 | 12.68 | 12.94 | 12.98 | 12.39 | 2.05% | 1.63% | 6537779 | 8316万 | 51.76 | 51.76 | 75.51 | 84 | 山大地纬 | 2023-12-08 五 | 12.80 | 12.70 | 12.68 | 12.87 | 12.47 | -0.16% | 1.72% | 6882093 | 8719万 | 50.72 | 50.72 | 73.99 | 85 | 山大地纬 | 2023-12-07 四 | 12.09 | 12.11 | 12.70 | 12.87 | 12.02 | 4.87% | 2.74% | 10961955 | 13746万 | 50.8 | 50.8 | 74.1 | 86 | 山大地纬 | 2023-12-06 三 | 12.13 | 12.44 | 12.11 | 12.30 | 11.64 | -2.65% | 2.47% | 9885249 | 11902万 | 48.44 | 48.44 | 70.66 | 87 | 山大地纬 | 2023-12-05 二 | 13.13 | 13.11 | 12.44 | 13.13 | 12.44 | -5.11% | 1.82% | 7261269 | 9214万 | 49.76 | 49.76 | 72.59 | 88 | 山大地纬 | 2023-12-04 一 | 12.83 | 12.74 | 13.11 | 13.37 | 12.65 | 2.90% | 3.03% | 12116903 | 15853万 | 52.44 | 52.44 | 76.5 | 89 | 山大地纬 | 2023-12-01 五 | 12.24 | 12.25 | 12.74 | 12.84 | 12.15 | 4.00% | 1.78% | 7120319 | 8950万 | 50.96 | 50.96 | 74.34 | 90 | 山大地纬 | 2023-11-30 四 | 12.36 | 12.36 | 12.25 | 12.42 | 12.05 | -0.89% | 1.00% | 3994537 | 4874万 | 49 | 49 | 71.48 | 91 | 山大地纬 | 2023-11-29 三 | 12.63 | 12.63 | 12.36 | 12.63 | 12.34 | -2.14% | 1.04% | 4160317 | 5182万 | 49.44 | 49.44 | 72.12 | 92 | 山大地纬 | 2023-11-28 二 | 12.65 | 12.68 | 12.63 | 12.80 | 12.45 | -0.39% | 1.56% | 6240959 | 7857万 | 50.52 | 50.52 | 73.7 | 93 | 山大地纬 | 2023-11-27 一 | 12.44 | 12.43 | 12.68 | 12.99 | 12.44 | 2.01% | 2.18% | 8731768 | 11141万 | 50.72 | 50.72 | 73.99 | 94 | 山大地纬 | 2023-11-24 五 | 13.02 | 12.95 | 12.43 | 13.03 | 12.36 | -4.02% | 1.61% | 6459623 | 8104万 | 49.72 | 49.72 | 72.53 | 95 | 山大地纬 | 2023-11-23 四 | 12.88 | 12.80 | 12.95 | 13.00 | 12.57 | 1.17% | 1.57% | 6289181 | 8063万 | 51.8 | 51.8 | 75.56 | 96 | 山大地纬 | 2023-11-22 三 | 12.96 | 12.88 | 12.80 | 13.37 | 12.80 | -0.62% | 2.51% | 10044045 | 13174万 | 51.2 | 51.2 | 74.69 | 97 | 山大地纬 | 2023-11-21 二 | 13.16 | 13.11 | 12.88 | 13.28 | 12.86 | -1.75% | 1.66% | 6630369 | 8641万 | 51.52 | 51.52 | 75.16 | 98 | 山大地纬 | 2023-11-20 一 | 13.14 | 13.09 | 13.11 | 13.29 | 12.90 | 0.15% | 1.83% | 7303205 | 9570万 | 52.44 | 52.44 | 76.5 | 99 | 山大地纬 | 2023-11-17 五 | 13.05 | 13.05 | 13.09 | 13.34 | 12.98 | 0.31% | 1.30% | 5217154 | 6844万 | 52.36 | 52.36 | 76.38 | 100 | 山大地纬 | 2023-11-16 四 | 13.14 | 13.15 | 13.05 | 13.29 | 13.01 | -0.76% | 1.41% | 5621338 | 7400万 | 52.2 | 52.2 | 76.15 | 101 | 山大地纬 | 2023-11-15 三 | 13.45 | 13.33 | 13.15 | 13.57 | 13.11 | -1.35% | 2.32% | 9285631 | 12321万 | 52.6 | 52.6 | 76.73 | 102 | 山大地纬 | 2023-11-14 二 | 13.03 | 12.85 | 13.33 | 13.38 | 12.88 | 3.74% | 2.78% | 11126251 | 14723万 | 53.32 | 53.32 | 77.78 | 103 | 山大地纬 | 2023-11-13 一 | 12.48 | 12.38 | 12.85 | 13.07 | 12.45 | 3.80% | 2.73% | 10933441 | 14066万 | 51.4 | 51.4 | 74.98 | 104 | 山大地纬 | 2023-11-10 五 | 12.34 | 12.50 | 12.38 | 12.57 | 12.30 | -0.96% | 0.78% | 3127370 | 3881万 | 49.52 | 49.52 | 72.24 | 105 | 山大地纬 | 2023-11-09 四 | 12.48 | 12.46 | 12.50 | 12.68 | 12.28 | 0.32% | 1.56% | 6242134 | 7788万 | 50 | 50 | 72.94 | 106 | 山大地纬 | 2023-11-08 三 | 12.40 | 12.34 | 12.46 | 12.63 | 12.31 | 0.97% | 1.86% | 7431630 | 9260万 | 49.84 | 49.84 | 72.7 | 107 | 山大地纬 | 2023-11-07 二 | 12.19 | 12.15 | 12.34 | 12.45 | 12.01 | 1.56% | 1.70% | 6783416 | 8274万 | 49.36 | 49.36 | 72 | 108 | 山大地纬 | 2023-11-06 一 | 11.85 | 11.75 | 12.15 | 12.18 | 11.85 | 3.40% | 1.85% | 7413705 | 8943万 | 48.6 | 48.6 | 70.9 | 109 | 山大地纬 | 2023-11-03 五 | 11.58 | 11.63 | 11.75 | 11.89 | 11.55 | 1.03% | 1.86% | 7447512 | 8734万 | 47 | 47 | 68.56 | 110 | 山大地纬 | 2023-11-02 四 | 11.84 | 11.82 | 11.63 | 11.96 | 11.55 | -1.61% | 1.27% | 5093702 | 5976万 | 46.52 | 46.52 | 67.86 | 111 | 山大地纬 | 2023-11-01 三 | 11.80 | 11.82 | 11.82 | 12.05 | 11.70 | 0.00% | 1.20% | 4780974 | 5663万 | 47.28 | 47.28 | 68.97 | 112 | 山大地纬 | 2023-10-31 二 | 11.99 | 12.37 | 11.82 | 12.13 | 11.67 | -4.45% | 2.29% | 9141655 | 10819万 | 47.28 | 47.28 | 68.97 | 113 | 山大地纬 | 2023-10-30 一 | 11.87 | 11.87 | 12.37 | 12.40 | 11.81 | 4.21% | 1.49% | 5966207 | 7267万 | 49.48 | 49.48 | 52.1 | 114 | 山大地纬 | 2023-10-27 五 | 12.03 | 11.99 | 11.87 | 12.05 | 11.66 | -1.00% | 1.27% | 5076011 | 6016万 | 47.48 | 47.48 | 49.99 | 115 | 山大地纬 | 2023-10-26 四 | 11.72 | 11.80 | 11.99 | 12.02 | 11.63 | 1.61% | 1.00% | 4004628 | 4751万 | 47.96 | 47.96 | 50.5 | 116 | 山大地纬 | 2023-10-25 三 | 11.79 | 11.64 | 11.80 | 12.21 | 11.53 | 1.37% | 1.42% | 5699070 | 6794万 | 47.2 | 47.2 | 49.7 | 117 | 山大地纬 | 2023-10-24 二 | 11.35 | 11.35 | 11.64 | 11.82 | 11.21 | 2.56% | 1.04% | 4149730 | 4816万 | 46.56 | 46.56 | 49.03 | 118 | 山大地纬 | 2023-10-23 一 | 11.79 | 11.62 | 11.35 | 11.79 | 11.18 | -2.32% | 0.86% | 3426426 | 3928万 | 45.4 | 45.4 | 47.8 | 119 | 山大地纬 | 2023-10-20 五 | 11.86 | 12.00 | 11.62 | 12.13 | 11.59 | -3.17% | 1.35% | 5404521 | 6345万 | 46.48 | 46.48 | 48.94 | 120 | 山大地纬 | 2023-10-19 四 | 11.89 | 11.95 | 12.00 | 12.33 | 11.85 | 0.42% | 1.10% | 4390629 | 5336万 | 48 | 48 | 50.54 | 121 | 山大地纬 | 2023-10-18 三 | 12.14 | 12.23 | 11.95 | 12.21 | 11.77 | -2.29% | 1.13% | 4525388 | 5397万 | 47.8 | 47.8 | 50.33 | 122 | 山大地纬 | 2023-10-17 二 | 12.20 | 12.21 | 12.23 | 12.34 | 12.02 | 0.16% | 0.82% | 3282406 | 3995万 | 48.92 | 48.92 | 51.51 | 123 | 山大地纬 | 2023-10-16 一 | 12.46 | 12.38 | 12.21 | 12.48 | 12.05 | -1.37% | 1.20% | 4788351 | 5861万 | 48.84 | 48.84 | 51.43 | 124 | 山大地纬 | 2023-10-13 五 | 12.60 | 12.70 | 12.38 | 12.90 | 12.20 | -2.52% | 1.83% | 7301873 | 9101万 | 49.52 | 49.52 | 52.14 | 125 | 山大地纬 | 2023-10-12 四 | 12.89 | 12.83 | 12.70 | 12.89 | 12.55 | -1.01% | 1.06% | 4255090 | 5395万 | 50.8 | 50.8 | 53.49 | 126 | 山大地纬 | 2023-10-11 三 | 12.80 | 12.65 | 12.83 | 13.13 | 12.46 | 1.42% | 1.61% | 6447960 | 8299万 | 51.32 | 51.32 | 54.04 | 127 | 山大地纬 | 2023-10-10 二 | 12.60 | 12.52 | 12.65 | 12.89 | 12.58 | 1.04% | 1.22% | 4863500 | 6184万 | 50.6 | 50.6 | 53.28 | 128 | 山大地纬 | 2023-10-09 一 | 12.41 | 12.42 | 12.52 | 12.82 | 12.30 | 0.81% | 1.45% | 5797247 | 7275万 | 50.08 | 50.08 | 52.73 | 129 | 山大地纬 | 2023-09-28 四 | 12.37 | 12.36 | 12.42 | 12.51 | 12.33 | 0.49% | 1.04% | 4173884 | 5180万 | 49.68 | 49.68 | 52.31 | 130 | 山大地纬 | 2023-09-27 三 | 12.20 | 12.33 | 12.36 | 12.45 | 12.20 | 0.24% | 0.88% | 3517175 | 4343万 | 49.44 | 49.44 | 52.06 | 131 | 山大地纬 | 2023-09-26 二 | 12.16 | 12.23 | 12.33 | 12.46 | 12.05 | 0.82% | 1.29% | 5157351 | 6361万 | 49.32 | 49.32 | 51.93 | 132 | 山大地纬 | 2023-09-25 一 | 12.47 | 12.50 | 12.23 | 12.49 | 12.14 | -2.16% | 1.40% | 5619969 | 6884万 | 48.92 | 48.92 | 51.51 | 133 | 山大地纬 | 2023-09-22 五 | 11.90 | 12.04 | 12.50 | 12.54 | 11.87 | 3.82% | 1.86% | 7429887 | 9147万 | 50 | 50 | 52.65 | 134 | 山大地纬 | 2023-09-21 四 | 11.81 | 11.99 | 12.04 | 12.31 | 11.81 | 0.42% | 1.43% | 5727666 | 6922万 | 48.16 | 48.16 | 50.71 | 135 | 山大地纬 | 2023-09-20 三 | 12.54 | 12.54 | 11.99 | 12.68 | 11.90 | -4.39% | 2.18% | 8729333 | 10664万 | 47.96 | 47.96 | 50.5 | 136 | 山大地纬 | 2023-09-19 二 | 12.95 | 13.05 | 12.54 | 13.11 | 12.48 | -3.91% | 1.68% | 6705385 | 8462万 | 50.16 | 50.16 | 52.82 | 137 | 山大地纬 | 2023-09-18 一 | 13.00 | 13.03 | 13.05 | 13.23 | 12.81 | 0.15% | 1.08% | 4310061 | 5635万 | 52.2 | 52.2 | 54.96 | 138 | 山大地纬 | 2023-09-15 五 | 13.36 | 13.33 | 13.03 | 13.38 | 13.00 | -2.25% | 1.68% | 6732069 | 8840万 | 52.12 | 52.12 | 54.88 | 139 | 山大地纬 | 2023-09-14 四 | 13.43 | 13.50 | 13.33 | 13.55 | 13.23 | -1.26% | 1.07% | 4283254 | 5723万 | 53.32 | 53.32 | 56.14 | 140 | 山大地纬 | 2023-09-13 三 | 13.87 | 13.86 | 13.50 | 13.87 | 13.35 | -2.60% | 1.82% | 7277998 | 9826万 | 54 | 54 | 56.86 | 141 | 山大地纬 | 2023-09-12 二 | 13.98 | 13.99 | 13.86 | 14.05 | 13.74 | -0.93% | 1.56% | 6256733 | 8701万 | 55.44 | 55.44 | 58.38 | 142 | 山大地纬 | 2023-09-11 一 | 13.98 | 13.87 | 13.99 | 14.20 | 13.63 | 0.87% | 1.95% | 7784409 | 10820万 | 55.96 | 55.96 | 58.92 | 143 | 山大地纬 | 2023-09-08 五 | 13.68 | 13.80 | 13.87 | 14.06 | 13.51 | 0.51% | 2.42% | 9667891 | 13314万 | 55.48 | 55.48 | 58.42 | 144 | 山大地纬 | 2023-09-07 四 | 13.97 | 14.09 | 13.80 | 14.15 | 13.76 | -2.06% | 2.12% | 8472870 | 11797万 | 55.2 | 55.2 | 58.12 | 145 | 山大地纬 | 2023-09-06 三 | 14.23 | 14.36 | 14.09 | 14.24 | 13.65 | -1.88% | 2.52% | 10098495 | 14138万 | 56.36 | 56.36 | 59.34 | 146 | 山大地纬 | 2023-09-05 二 | 14.88 | 14.82 | 14.36 | 14.99 | 14.30 | -3.10% | 2.34% | 9378659 | 13598万 | 57.44 | 57.44 | 60.48 | 147 | 山大地纬 | 2023-09-04 一 | 14.89 | 14.88 | 14.82 | 15.10 | 14.44 | -0.40% | 2.93% | 11725626 | 17213万 | 59.28 | 59.28 | 62.42 | 148 | 山大地纬 | 2023-09-01 五 | 14.88 | 14.99 | 14.88 | 15.39 | 14.60 | -0.73% | 3.54% | 14156489 | 21214万 | 59.52 | 59.52 | 62.67 | 149 | 山大地纬 | 2023-08-31 四 | 15.01 | 15.31 | 14.99 | 15.24 | 14.70 | -2.09% | 3.85% | 15381089 | 23042万 | 59.96 | 59.96 | 63.13 | 150 | 山大地纬 | 2023-08-30 三 | 14.04 | 14.03 | 15.31 | 15.66 | 14.00 | 9.12% | 6.31% | 25232126 | 37523万 | 61.24 | 61.24 | 64.48 | 151 | 山大地纬 | 2023-08-29 二 | 13.07 | 13.18 | 14.03 | 14.14 | 13.00 | 6.45% | 4.68% | 18706745 | 25833万 | 56.12 | 56.12 | 59.09 | 152 | 山大地纬 | 2023-08-28 一 | 14.11 | 13.18 | 13.18 | 14.38 | 13.07 | 0.00% | 4.58% | 18311383 | 24716万 | 52.72 | 52.72 | 55.51 | 153 | 山大地纬 | 2023-08-25 五 | 14.08 | 14.36 | 13.18 | 14.21 | 13.07 | -8.22% | 5.45% | 21786081 | 29595万 | 52.72 | 52.72 | 55.51 | 154 | 山大地纬 | 2023-08-23 三 | 15.28 | 15.56 | 15.56 | 16.39 | 15.28 | 0.00% | 7.56% | 30236063 | 47766万 | 62.24 | 62.24 | 65.54 | 155 | 山大地纬 | 2023-08-22 二 | 14.69 | 14.10 | 15.56 | 16.14 | 14.31 | 10.35% | 6.83% | 27301053 | 41059万 | 62.24 | 62.24 | 65.54 |
|
行情刷新 | 流通股东
|