| 股票名称 | 代码 688677 | 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 | 海泰新光 | 2023-08-22 二 | 47.60 | 47.58 | 47.11 | 47.80 | 46.09 | -0.99% | 1.53% | 1149363 | 5363万 | 35.43 | 57.3 | 29.35 | 2 | 海泰新光 | 2023-08-23 三 | 47.11 | 47.11 | 45.98 | 47.11 | 45.98 | -2.40% | 0.97% | 729243 | 3394万 | 34.58 | 55.93 | 28.65 | 3 | 海泰新光 | 2023-08-25 五 | 47.23 | 47.54 | 47.31 | 48.80 | 46.93 | -0.48% | 1.45% | 1092017 | 5213万 | 35.58 | 57.55 | 29.47 | 4 | 海泰新光 | 2023-08-28 一 | 50.59 | 47.31 | 46.01 | 50.64 | 45.92 | -2.75% | 2.83% | 2126639 | 10050万 | 34.6 | 55.97 | 29.14 | 5 | 海泰新光 | 2023-08-29 二 | 45.85 | 46.01 | 48.62 | 49.25 | 45.26 | 5.67% | 4.17% | 3137717 | 14978万 | 36.56 | 59.14 | 30.8 | 6 | 海泰新光 | 2023-08-30 三 | 48.97 | 48.62 | 49.69 | 50.08 | 48.30 | 2.20% | 1.94% | 1461247 | 7232万 | 37.37 | 60.44 | 31.47 | 7 | 海泰新光 | 2023-08-31 四 | 49.48 | 49.69 | 50.97 | 51.18 | 49.47 | 2.58% | 2.43% | 1828990 | 9244万 | 38.33 | 62 | 32.29 | 8 | 海泰新光 | 2023-09-01 五 | 50.90 | 50.97 | 51.50 | 51.81 | 50.74 | 1.04% | 1.70% | 1274726 | 6537万 | 38.73 | 62.64 | 32.62 | 9 | 海泰新光 | 2023-09-04 一 | 51.60 | 51.50 | 50.82 | 51.60 | 50.31 | -1.32% | 2.15% | 1617343 | 8208万 | 38.22 | 61.82 | 32.19 | 10 | 海泰新光 | 2023-09-05 二 | 50.47 | 50.82 | 51.16 | 51.80 | 50.47 | 0.67% | 1.66% | 1245095 | 6379万 | 38.47 | 62.23 | 32.41 | 11 | 海泰新光 | 2023-09-06 三 | 51.16 | 51.16 | 50.34 | 51.16 | 49.57 | -1.60% | 1.66% | 1246677 | 6265万 | 37.86 | 61.23 | 31.89 | 12 | 海泰新光 | 2023-09-07 四 | 50.40 | 50.34 | 49.78 | 50.78 | 49.48 | -1.11% | 1.79% | 1346519 | 6730万 | 37.43 | 60.55 | 31.53 | 13 | 海泰新光 | 2023-09-08 五 | 49.60 | 49.78 | 49.99 | 50.48 | 49.52 | 0.42% | 0.80% | 599812 | 3000万 | 37.59 | 60.81 | 31.66 | 14 | 海泰新光 | 2023-09-11 一 | 49.75 | 49.99 | 52.76 | 53.87 | 49.75 | 5.54% | 3.65% | 2743021 | 14419万 | 39.68 | 64.18 | 33.42 | 15 | 海泰新光 | 2023-09-12 二 | 52.76 | 52.76 | 52.58 | 52.87 | 51.84 | -0.34% | 1.66% | 1244683 | 6526万 | 39.54 | 63.96 | 33.31 | 16 | 海泰新光 | 2023-09-13 三 | 52.60 | 52.58 | 52.30 | 52.80 | 51.80 | -0.53% | 1.18% | 890808 | 4653万 | 39.33 | 63.62 | 33.13 | 17 | 海泰新光 | 2023-09-14 四 | 52.11 | 52.30 | 51.99 | 52.85 | 51.60 | -0.59% | 1.46% | 1094708 | 5706万 | 39.1 | 63.24 | 32.93 | 18 | 海泰新光 | 2023-09-15 五 | 52.29 | 51.99 | 55.37 | 57.48 | 52.29 | 6.50% | 5.23% | 3933639 | 21803万 | 41.64 | 67.35 | 35.07 | 19 | 海泰新光 | 2023-09-18 一 | 55.00 | 55.37 | 57.00 | 57.46 | 54.70 | 2.94% | 4.77% | 3587349 | 20370万 | 42.86 | 69.33 | 36.1 | 20 | 海泰新光 | 2023-09-19 二 | 57.30 | 57.00 | 55.38 | 57.30 | 54.66 | -2.84% | 2.37% | 1782067 | 9901万 | 41.65 | 67.36 | 35.08 | 21 | 海泰新光 | 2023-09-20 三 | 55.17 | 55.38 | 55.39 | 56.00 | 54.82 | 0.02% | 1.63% | 1227758 | 6803万 | 41.65 | 67.37 | 35.09 | 22 | 海泰新光 | 2023-09-21 四 | 55.20 | 55.39 | 55.50 | 57.07 | 54.58 | 0.20% | 1.75% | 1314092 | 7360万 | 41.74 | 67.51 | 35.15 | 23 | 海泰新光 | 2023-09-22 五 | 55.28 | 55.50 | 56.79 | 57.35 | 54.10 | 2.32% | 1.95% | 1466648 | 8144万 | 42.71 | 69.08 | 35.97 | 24 | 海泰新光 | 2023-09-25 一 | 56.70 | 56.79 | 57.01 | 57.99 | 56.00 | 0.39% | 2.10% | 1576229 | 8977万 | 42.87 | 69.35 | 36.11 | 25 | 海泰新光 | 2023-09-26 二 | 57.48 | 57.01 | 55.86 | 57.48 | 55.58 | -2.02% | 1.57% | 1183002 | 6652万 | 42.01 | 67.95 | 35.38 | 26 | 海泰新光 | 2023-09-27 三 | 55.62 | 55.86 | 56.40 | 56.96 | 55.21 | 0.97% | 1.68% | 1263954 | 7118万 | 42.41 | 68.6 | 35.72 | 27 | 海泰新光 | 2023-09-28 四 | 56.30 | 56.40 | 57.00 | 57.57 | 55.58 | 1.06% | 1.78% | 1340826 | 7582万 | 42.86 | 69.33 | 36.1 | 28 | 海泰新光 | 2023-10-09 一 | 57.50 | 57.00 | 55.89 | 57.60 | 55.00 | -1.95% | 1.83% | 1372459 | 7687万 | 42.03 | 67.98 | 35.4 | 29 | 海泰新光 | 2023-10-10 二 | 55.89 | 55.89 | 54.97 | 56.25 | 54.66 | -1.65% | 1.43% | 1078704 | 5976万 | 41.34 | 66.86 | 34.82 | 30 | 海泰新光 | 2023-10-11 三 | 54.45 | 54.97 | 56.65 | 57.60 | 54.45 | 3.06% | 2.07% | 1559945 | 8862万 | 42.6 | 68.91 | 35.88 | 31 | 海泰新光 | 2023-10-12 四 | 56.59 | 56.65 | 56.35 | 57.22 | 55.45 | -0.53% | 1.23% | 925714 | 5218万 | 42.37 | 68.54 | 35.69 | 32 | 海泰新光 | 2023-10-13 五 | 55.57 | 56.35 | 55.52 | 56.53 | 55.22 | -1.47% | 1.34% | 1009322 | 5617万 | 41.75 | 67.53 | 35.17 | 33 | 海泰新光 | 2023-10-16 一 | 55.13 | 55.52 | 54.09 | 55.40 | 52.30 | -2.58% | 2.53% | 1900803 | 10176万 | 40.68 | 65.79 | 34.26 | 34 | 海泰新光 | 2023-10-17 二 | 54.07 | 54.09 | 53.95 | 54.50 | 52.90 | -0.26% | 1.19% | 893608 | 4790万 | 40.57 | 65.62 | 34.17 | 35 | 海泰新光 | 2023-10-18 三 | 53.66 | 53.95 | 52.50 | 54.23 | 52.49 | -2.69% | 0.98% | 733327 | 3888万 | 39.48 | 63.86 | 33.25 | 36 | 海泰新光 | 2023-10-19 四 | 52.00 | 52.50 | 52.91 | 53.99 | 51.99 | 0.78% | 1.28% | 959861 | 5088万 | 39.79 | 64.36 | 40 | 37 | 海泰新光 | 2023-10-20 五 | 49.01 | 52.91 | 51.23 | 52.80 | 47.31 | -3.18% | 6.50% | 4884398 | 25006万 | 38.52 | 62.31 | 38.73 | 38 | 海泰新光 | 2023-10-23 一 | 50.06 | 51.23 | 53.13 | 54.30 | 50.06 | 3.71% | 3.23% | 2432272 | 12931万 | 39.95 | 64.63 | 40.17 | 39 | 海泰新光 | 2023-10-24 二 | 53.00 | 53.13 | 53.40 | 54.74 | 51.70 | 0.51% | 2.53% | 1906042 | 10101万 | 40.16 | 64.95 | 40.37 | 40 | 海泰新光 | 2023-10-25 三 | 53.79 | 53.40 | 53.54 | 54.36 | 51.90 | 0.26% | 1.91% | 1432907 | 7640万 | 40.26 | 65.12 | 40.48 | 41 | 海泰新光 | 2023-10-26 四 | 53.23 | 53.54 | 54.00 | 54.86 | 53.03 | 0.86% | 1.49% | 1123856 | 6070万 | 40.61 | 65.68 | 40.83 | 42 | 海泰新光 | 2023-10-27 五 | 54.38 | 54.00 | 57.40 | 57.80 | 53.66 | 6.30% | 2.62% | 1966653 | 11023万 | 43.16 | 69.82 | 43.4 | 43 | 海泰新光 | 2023-10-30 一 | 57.01 | 57.40 | 57.51 | 58.60 | 56.88 | 0.19% | 1.81% | 1362492 | 7875万 | 43.25 | 69.95 | 43.48 | 44 | 海泰新光 | 2023-10-31 二 | 58.05 | 57.51 | 58.42 | 59.05 | 56.99 | 1.58% | 1.51% | 1132567 | 6579万 | 43.93 | 71.06 | 44.17 | 45 | 海泰新光 | 2023-11-01 三 | 58.51 | 58.42 | 58.03 | 58.51 | 56.80 | -0.67% | 0.75% | 565728 | 3255万 | 43.64 | 70.59 | 43.87 | 46 | 海泰新光 | 2023-11-02 四 | 58.00 | 58.03 | 55.74 | 58.42 | 55.70 | -3.95% | 1.13% | 850757 | 4823万 | 41.92 | 67.8 | 42.14 | 47 | 海泰新光 | 2023-11-03 五 | 56.29 | 55.74 | 57.32 | 57.98 | 55.95 | 2.83% | 0.96% | 720929 | 4124万 | 43.1 | 69.72 | 43.34 | 48 | 海泰新光 | 2023-11-06 一 | 57.62 | 57.32 | 57.45 | 59.00 | 57.06 | 0.23% | 1.38% | 1041019 | 6034万 | 43.2 | 69.88 | 43.43 | 49 | 海泰新光 | 2023-11-07 二 | 57.00 | 57.45 | 57.26 | 58.32 | 56.64 | -0.33% | 1.05% | 787356 | 4527万 | 43.06 | 69.65 | 43.29 | 50 | 海泰新光 | 2023-11-08 三 | 56.76 | 57.26 | 58.49 | 59.00 | 56.70 | 2.15% | 1.39% | 1045019 | 6092万 | 43.98 | 71.15 | 44.22 | 51 | 海泰新光 | 2023-11-09 四 | 59.00 | 58.49 | 57.27 | 59.01 | 57.18 | -2.09% | 0.86% | 646872 | 3741万 | 43.07 | 69.66 | 43.3 | 52 | 海泰新光 | 2023-11-10 五 | 57.02 | 57.27 | 59.24 | 61.64 | 56.56 | 3.44% | 2.39% | 1799374 | 10639万 | 44.55 | 72.06 | 44.79 | 53 | 海泰新光 | 2023-11-13 一 | 58.81 | 59.24 | 58.27 | 59.37 | 57.79 | -1.64% | 1.27% | 952334 | 5561万 | 43.82 | 70.88 | 44.05 | 54 | 海泰新光 | 2023-11-14 二 | 58.02 | 58.27 | 58.10 | 58.49 | 57.50 | -0.29% | 1.13% | 847278 | 4915万 | 43.69 | 70.67 | 43.93 | 55 | 海泰新光 | 2023-11-15 三 | 58.49 | 58.10 | 59.03 | 59.37 | 58.23 | 1.60% | 0.92% | 691211 | 4063万 | 44.39 | 71.8 | 44.63 | 56 | 海泰新光 | 2023-11-16 四 | 58.61 | 59.03 | 59.80 | 59.97 | 57.67 | 1.30% | 0.83% | 622113 | 3640万 | 44.97 | 72.74 | 45.21 | 57 | 海泰新光 | 2023-11-17 五 | 59.00 | 59.80 | 58.50 | 59.29 | 57.80 | -2.17% | 0.97% | 727886 | 4253万 | 43.99 | 71.16 | 44.23 | 58 | 海泰新光 | 2023-11-20 一 | 58.74 | 58.50 | 60.10 | 61.99 | 58.50 | 2.74% | 2.88% | 2169277 | 13198万 | 45.19 | 73.1 | 45.44 | 59 | 海泰新光 | 2023-11-21 二 | 60.30 | 60.10 | 59.61 | 61.58 | 58.76 | -0.82% | 1.45% | 1087104 | 6521万 | 44.83 | 72.51 | 45.07 | 60 | 海泰新光 | 2023-11-22 三 | 59.43 | 59.61 | 57.50 | 59.85 | 57.11 | -3.54% | 1.80% | 1355088 | 7845万 | 43.24 | 69.94 | 43.47 | 61 | 海泰新光 | 2023-11-23 四 | 57.43 | 57.50 | 57.90 | 58.32 | 56.76 | 0.70% | 1.18% | 890323 | 5139万 | 43.54 | 70.43 | 43.77 | 62 | 海泰新光 | 2023-11-24 五 | 57.90 | 57.90 | 56.75 | 57.91 | 55.36 | -1.99% | 2.36% | 1774922 | 9992万 | 42.68 | 69.03 | 42.91 | 63 | 海泰新光 | 2023-11-27 一 | 57.09 | 56.75 | 55.84 | 57.17 | 55.63 | -1.60% | 1.69% | 1271614 | 7166万 | 41.99 | 67.92 | 42.22 | 64 | 海泰新光 | 2023-11-28 二 | 55.60 | 55.84 | 56.92 | 57.30 | 55.39 | 1.93% | 2.08% | 1566137 | 8843万 | 42.8 | 69.24 | 43.03 | 65 | 海泰新光 | 2023-11-29 三 | 56.90 | 56.92 | 56.50 | 57.91 | 56.37 | -0.74% | 0.75% | 561772 | 3198万 | 42.49 | 68.73 | 42.72 | 66 | 海泰新光 | 2023-11-30 四 | 56.95 | 56.50 | 58.61 | 58.99 | 55.82 | 3.73% | 2.17% | 1628464 | 9403万 | 44.07 | 71.29 | 44.31 | 67 | 海泰新光 | 2023-12-01 五 | 58.74 | 58.61 | 59.09 | 59.47 | 57.80 | 0.82% | 1.85% | 1391416 | 8142万 | 44.44 | 71.88 | 44.67 | 68 | 海泰新光 | 2023-12-04 一 | 58.72 | 59.09 | 58.51 | 59.10 | 58.10 | -0.98% | 1.47% | 1108273 | 6498万 | 44 | 71.17 | 44.24 | 69 | 海泰新光 | 2023-12-05 二 | 58.30 | 58.51 | 57.47 | 59.44 | 57.34 | -1.78% | 1.27% | 956321 | 5586万 | 43.22 | 69.91 | 43.45 | 70 | 海泰新光 | 2023-12-06 三 | 57.44 | 57.47 | 57.25 | 58.39 | 56.18 | -0.38% | 1.13% | 852460 | 4862万 | 43.05 | 69.64 | 43.28 | 71 | 海泰新光 | 2023-12-07 四 | 57.25 | 57.25 | 55.80 | 57.60 | 54.55 | -2.53% | 2.11% | 1587280 | 8852万 | 41.96 | 67.87 | 42.19 | 72 | 海泰新光 | 2023-12-08 五 | 55.39 | 55.80 | 55.77 | 56.63 | 54.00 | -0.05% | 2.23% | 1676737 | 9279万 | 41.94 | 67.84 | 42.16 | 73 | 海泰新光 | 2023-12-11 一 | 55.71 | 55.77 | 57.00 | 57.88 | 54.33 | 2.21% | 2.38% | 1792394 | 10084万 | 42.86 | 69.33 | 43.09 | 74 | 海泰新光 | 2023-12-12 二 | 57.00 | 57.00 | 56.69 | 57.88 | 55.61 | -0.54% | 1.19% | 896367 | 5097万 | 42.63 | 68.96 | 42.86 | 75 | 海泰新光 | 2023-12-13 三 | 56.32 | 56.69 | 56.47 | 57.38 | 56.07 | -0.39% | 0.74% | 560114 | 3169万 | 42.47 | 68.69 | 42.69 | 76 | 海泰新光 | 2023-12-14 四 | 57.03 | 56.47 | 55.04 | 57.25 | 54.87 | -2.53% | 0.84% | 631212 | 3511万 | 41.39 | 66.95 | 41.61 | 77 | 海泰新光 | 2023-12-15 五 | 55.05 | 55.04 | 54.75 | 55.79 | 54.52 | -0.53% | 0.69% | 516913 | 2841万 | 41.17 | 66.6 | 41.39 | 78 | 海泰新光 | 2023-12-18 一 | 54.35 | 54.75 | 55.34 | 55.83 | 54.35 | 1.08% | 0.83% | 625301 | 3455万 | 41.62 | 67.31 | 41.84 | 79 | 海泰新光 | 2023-12-19 二 | 55.34 | 55.34 | 54.08 | 55.34 | 53.51 | -2.28% | 1.21% | 911259 | 4921万 | 40.67 | 65.78 | 40.89 | 80 | 海泰新光 | 2023-12-20 三 | 54.13 | 54.08 | 53.25 | 55.21 | 53.18 | -1.53% | 0.65% | 492384 | 2657万 | 40.04 | 64.77 | 40.26 | 81 | 海泰新光 | 2023-12-21 四 | 53.10 | 53.25 | 53.45 | 53.80 | 52.00 | 0.38% | 0.88% | 662981 | 3507万 | 40.19 | 65.02 | 40.41 | 82 | 海泰新光 | 2023-12-22 五 | 53.29 | 53.45 | 52.48 | 53.97 | 52.30 | -1.81% | 0.75% | 561986 | 2986万 | 39.46 | 63.84 | 39.68 | 83 | 海泰新光 | 2023-12-25 一 | 52.30 | 52.48 | 53.43 | 54.47 | 51.93 | 1.81% | 0.90% | 677804 | 3638万 | 40.18 | 64.99 | 40.4 | 84 | 海泰新光 | 2023-12-26 二 | 53.67 | 53.43 | 52.41 | 53.68 | 52.09 | -1.91% | 0.81% | 606035 | 3185万 | 39.41 | 63.75 | 39.62 | 85 | 海泰新光 | 2023-12-27 三 | 52.68 | 52.41 | 51.80 | 52.68 | 51.25 | -1.16% | 1.26% | 949018 | 4911万 | 38.95 | 63.01 | 39.16 | 86 | 海泰新光 | 2023-12-28 四 | 51.49 | 51.80 | 52.16 | 52.83 | 50.05 | 0.69% | 2.38% | 1790568 | 9244万 | 39.22 | 63.45 | 39.44 | 87 | 海泰新光 | 2023-12-29 五 | 52.17 | 52.16 | 53.23 | 53.67 | 51.60 | 2.05% | 1.52% | 1146156 | 6048万 | 40.03 | 64.75 | 40.24 | 88 | 海泰新光 | 2024-01-02 二 | 53.23 | 53.23 | 51.95 | 53.40 | 51.72 | -2.40% | 0.97% | 727099 | 3799万 | 39.07 | 63.19 | 39.28 | 89 | 海泰新光 | 2024-01-03 三 | 51.75 | 51.95 | 51.71 | 53.39 | 51.45 | -0.46% | 1.38% | 1034649 | 5383万 | 38.89 | 62.9 | 39.09 | 90 | 海泰新光 | 2024-01-04 四 | 51.93 | 51.71 | 52.08 | 52.85 | 51.22 | 0.72% | 1.12% | 840517 | 4376万 | 39.16 | 63.35 | 39.37 | 91 | 海泰新光 | 2024-01-05 五 | 51.92 | 52.08 | 50.21 | 52.23 | 49.81 | -3.59% | 1.90% | 1427624 | 7239万 | 37.76 | 61.07 | 37.96 | 92 | 海泰新光 | 2024-01-08 一 | 49.71 | 50.21 | 49.28 | 50.71 | 49.11 | -1.85% | 1.57% | 1177560 | 5838万 | 37.06 | 59.94 | 37.26 | 93 | 海泰新光 | 2024-01-09 二 | 49.01 | 49.28 | 49.11 | 49.69 | 48.18 | -0.34% | 1.01% | 758123 | 3724万 | 36.93 | 59.74 | 37.13 | 94 | 海泰新光 | 2024-01-10 三 | 49.30 | 49.11 | 48.00 | 49.44 | 47.98 | -2.26% | 1.09% | 821154 | 3996万 | 36.1 | 58.39 | 36.29 | 95 | 海泰新光 | 2024-01-11 四 | 48.04 | 48.00 | 48.60 | 48.80 | 47.59 | 1.25% | 0.82% | 616449 | 2981万 | 36.55 | 59.12 | 36.74 | 96 | 海泰新光 | 2024-01-12 五 | 48.34 | 48.60 | 47.93 | 49.28 | 47.77 | -1.38% | 0.90% | 675123 | 3263万 | 36.04 | 58.3 | 36.24 | 97 | 海泰新光 | 2024-01-15 一 | 48.15 | 47.93 | 46.92 | 48.15 | 46.38 | -2.11% | 1.68% | 1261177 | 5941万 | 35.28 | 57.07 | 35.47 | 98 | 海泰新光 | 2024-01-16 二 | 47.00 | 46.92 | 46.70 | 47.15 | 45.98 | -0.47% | 2.17% | 1631547 | 7576万 | 35.12 | 56.8 | 35.31 | 99 | 海泰新光 | 2024-01-17 三 | 46.75 | 46.70 | 45.24 | 46.87 | 45.09 | -3.13% | 1.66% | 1247721 | 5705万 | 34.02 | 55.03 | 34.2 | 100 | 海泰新光 | 2024-01-18 四 | 46.00 | 45.24 | 45.69 | 46.00 | 43.91 | 0.99% | 1.65% | 1241749 | 5539万 | 34.36 | 55.58 | 34.54 | 101 | 海泰新光 | 2024-01-19 五 | 45.86 | 45.69 | 49.12 | 51.49 | 45.86 | 7.51% | 4.18% | 3146640 | 15588万 | 36.94 | 59.75 | 37.14 | 102 | 海泰新光 | 2024-01-22 一 | 49.18 | 49.12 | 46.86 | 51.50 | 46.20 | -4.60% | 2.99% | 2251473 | 10903万 | 35.24 | 57 | 35.43 | 103 | 海泰新光 | 2024-01-23 二 | 46.90 | 46.86 | 49.35 | 50.50 | 46.43 | 5.31% | 2.46% | 1850808 | 9036万 | 37.11 | 60.03 | 37.31 | 104 | 海泰新光 | 2024-01-24 三 | 49.76 | 49.35 | 49.21 | 51.60 | 48.36 | -0.28% | 1.84% | 1387006 | 6922万 | 37.01 | 59.86 | 37.2 | 105 | 海泰新光 | 2024-01-25 四 | 49.16 | 49.21 | 52.00 | 52.20 | 48.85 | 5.67% | 1.58% | 1187222 | 6068万 | 39.1 | 63.25 | 39.31 | 106 | 海泰新光 | 2024-01-26 五 | 51.16 | 52.00 | 49.79 | 53.00 | 49.39 | -4.25% | 1.48% | 1112416 | 5633万 | 37.44 | 60.56 | 37.64 | 107 | 海泰新光 | 2024-01-29 一 | 49.50 | 49.79 | 49.52 | 51.49 | 49.00 | -0.54% | 2.19% | 1643227 | 8296万 | 37.24 | 60.23 | 37.44 | 108 | 海泰新光 | 2024-01-30 二 | 49.46 | 49.52 | 50.02 | 50.98 | 48.38 | 1.01% | 1.78% | 1335301 | 6685万 | 37.61 | 60.84 | 37.82 | 109 | 海泰新光 | 2024-01-31 三 | 50.00 | 50.02 | 48.00 | 51.27 | 48.00 | -4.04% | 1.46% | 1097354 | 5446万 | 36.1 | 58.39 | 36.29 | 110 | 海泰新光 | 2024-02-01 四 | 47.60 | 48.00 | 49.18 | 51.00 | 45.91 | 2.46% | 2.13% | 1598504 | 7760万 | 36.98 | 59.82 | 37.18 | 111 | 海泰新光 | 2024-02-02 五 | 48.80 | 49.18 | 47.00 | 49.71 | 46.12 | -4.43% | 1.55% | 1161902 | 5559万 | 35.34 | 57.17 | 35.53 | 112 | 海泰新光 | 2024-02-05 一 | 46.50 | 47.00 | 47.20 | 49.88 | 44.11 | 0.43% | 1.63% | 1222939 | 5708万 | 35.49 | 57.41 | 35.69 | 113 | 海泰新光 | 2024-02-06 二 | 47.10 | 47.20 | 51.16 | 52.58 | 43.51 | 8.39% | 2.51% | 1888346 | 9117万 | 38.47 | 62.23 | 38.68 | 114 | 海泰新光 | 2024-02-07 三 | 51.67 | 51.16 | 53.50 | 55.25 | 51.03 | 4.57% | 3.29% | 2474795 | 13349万 | 40.23 | 65.08 | 40.45 | 115 | 海泰新光 | 2024-02-08 四 | 53.50 | 53.50 | 55.88 | 58.00 | 51.52 | 4.45% | 2.96% | 2226424 | 12377万 | 42.02 | 67.97 | 42.25 | 116 | 海泰新光 | 2024-02-19 一 | 55.88 | 55.88 | 55.71 | 57.50 | 54.32 | -0.30% | 1.28% | 964569 | 5377万 | 41.89 | 67.76 | 42.12 | 117 | 海泰新光 | 2024-02-20 二 | 54.51 | 55.71 | 53.95 | 55.72 | 51.62 | -3.16% | 2.17% | 1629503 | 8628万 | 40.57 | 65.62 | 40.79 | 118 | 海泰新光 | 2024-02-21 三 | 53.05 | 53.95 | 55.20 | 55.60 | 52.00 | 2.32% | 2.00% | 1507212 | 8178万 | 41.51 | 67.14 | 41.73 | 119 | 海泰新光 | 2024-02-22 四 | 55.10 | 55.20 | 53.55 | 55.10 | 53.19 | -2.99% | 1.63% | 1228498 | 6607万 | 40.27 | 65.14 | 40.49 | 120 | 海泰新光 | 2024-02-23 五 | 53.55 | 53.55 | 51.62 | 53.55 | 50.22 | -3.60% | 2.65% | 1993442 | 10242万 | 38.82 | 62.79 | 39.03 | 121 | 海泰新光 | 2024-02-26 一 | 50.66 | 51.62 | 53.55 | 54.48 | 50.66 | 3.74% | 1.32% | 1600354 | 8489万 | 65.14 | 65.14 | 44.63 | 122 | 海泰新光 | 2024-02-27 二 | 53.20 | 53.55 | 54.51 | 54.85 | 52.02 | 1.79% | 1.17% | 1424740 | 7601万 | 66.3 | 66.3 | 45.43 | 123 | 海泰新光 | 2024-02-28 三 | 54.29 | 54.51 | 52.30 | 56.10 | 51.86 | -4.05% | 1.02% | 1241499 | 6671万 | 63.62 | 63.62 | 43.59 | 124 | 海泰新光 | 2024-02-29 四 | 51.97 | 52.30 | 54.54 | 54.55 | 51.20 | 4.28% | 0.86% | 1040705 | 5576万 | 66.34 | 66.34 | 45.46 | 125 | 海泰新光 | 2024-03-01 五 | 54.24 | 54.54 | 53.10 | 54.95 | 52.51 | -2.64% | 1.14% | 1383875 | 7356万 | 64.59 | 64.59 | 44.26 | 126 | 海泰新光 | 2024-03-04 一 | 52.85 | 53.10 | 52.79 | 54.60 | 52.61 | -0.58% | 0.66% | 804009 | 4297万 | 64.21 | 64.21 | 44 | 127 | 海泰新光 | 2024-03-05 二 | 52.61 | 52.79 | 52.02 | 53.42 | 50.37 | -1.46% | 1.39% | 1690514 | 8762万 | 63.28 | 63.28 | 43.36 | 128 | 海泰新光 | 2024-03-06 三 | 52.22 | 52.02 | 52.53 | 53.88 | 51.91 | 0.98% | 0.88% | 1070048 | 5664万 | 63.9 | 63.9 | 43.78 | 129 | 海泰新光 | 2024-03-07 四 | 52.53 | 52.53 | 51.70 | 53.50 | 51.56 | -1.58% | 0.94% | 1144145 | 6027万 | 62.89 | 62.89 | 43.09 | 130 | 海泰新光 | 2024-03-08 五 | 51.70 | 51.70 | 50.11 | 53.20 | 50.10 | -3.08% | 0.85% | 1030722 | 5243万 | 60.95 | 60.95 | 41.77 | 131 | 海泰新光 | 2024-03-14 四 | 54.30 | 53.69 | 52.96 | 54.50 | 52.80 | -1.36% | 0.65% | 796278 | 4248万 | 64.42 | 64.42 | 44.14 | 132 | 海泰新光 | 2024-03-15 五 | 52.60 | 52.96 | 52.89 | 54.30 | 52.13 | -0.13% | 0.59% | 715965 | 3801万 | 64.33 | 64.33 | 44.08 | 133 | 海泰新光 | 2024-03-18 一 | 52.66 | 52.89 | 55.10 | 55.28 | 52.20 | 4.18% | 1.00% | 1214916 | 6605万 | 67.02 | 67.02 | 45.93 | 134 | 海泰新光 | 2024-03-19 二 | 55.28 | 55.10 | 55.78 | 56.97 | 54.21 | 1.23% | 0.94% | 1146523 | 6427万 | 67.85 | 67.85 | 46.49 | 135 | 海泰新光 | 2024-03-20 三 | 55.71 | 55.78 | 56.57 | 56.90 | 55.11 | 1.42% | 0.85% | 1034927 | 5840万 | 68.81 | 68.81 | 47.15 | 136 | 海泰新光 | 2024-03-21 四 | 56.02 | 56.57 | 55.63 | 56.37 | 54.40 | -1.66% | 0.57% | 691517 | 3826万 | 67.67 | 67.67 | 46.37 | 137 | 海泰新光 | 2024-03-22 五 | 55.04 | 55.63 | 55.30 | 55.70 | 54.21 | -0.59% | 0.48% | 585637 | 3218万 | 67.27 | 67.27 | 46.09 | 138 | 海泰新光 | 2024-03-25 一 | 55.30 | 55.30 | 54.39 | 56.60 | 54.20 | -1.65% | 0.49% | 594200 | 3310万 | 66.16 | 66.16 | 45.33 | 139 | 海泰新光 | 2024-03-26 二 | 54.38 | 54.39 | 56.77 | 56.79 | 54.35 | 4.38% | 0.86% | 1050424 | 5913万 | 69.05 | 69.05 | 47.32 | 140 | 海泰新光 | 2024-03-27 三 | 56.77 | 56.77 | 55.60 | 57.80 | 55.22 | -2.06% | 0.60% | 733474 | 4135万 | 67.63 | 67.63 | 46.34 | 141 | 海泰新光 | 2024-03-28 四 | 55.48 | 55.60 | 55.21 | 56.43 | 54.11 | -0.70% | 0.48% | 578448 | 3182万 | 67.16 | 67.16 | 46.02 | 142 | 海泰新光 | 2024-03-29 五 | 54.93 | 55.21 | 55.80 | 55.98 | 54.39 | 1.07% | 0.35% | 429048 | 2366万 | 67.87 | 67.87 | 46.51 | 143 | 海泰新光 | 2024-04-01 一 | 55.96 | 55.80 | 54.54 | 55.98 | 53.77 | -2.26% | 1.22% | 1483875 | 8086万 | 66.34 | 66.34 | 45.46 | 144 | 海泰新光 | 2024-04-02 二 | 54.00 | 54.54 | 50.41 | 54.10 | 49.57 | -7.57% | 1.73% | 2099183 | 10810万 | 61.32 | 61.32 | 42.02 | 145 | 海泰新光 | 2024-04-03 三 | 50.37 | 50.41 | 49.58 | 51.39 | 49.12 | -1.65% | 1.35% | 1640680 | 8224万 | 60.31 | 60.31 | 41.33 | 146 | 海泰新光 | 2024-04-08 一 | 49.46 | 49.58 | 47.70 | 49.46 | 47.07 | -3.79% | 1.31% | 1592946 | 7630万 | 58.02 | 58.02 | 39.76 | 147 | 海泰新光 | 2024-04-09 二 | 48.25 | 47.70 | 48.64 | 49.13 | 47.31 | 1.97% | 0.62% | 756036 | 3664万 | 59.16 | 59.16 | 40.54 | 148 | 海泰新光 | 2024-04-10 三 | 48.97 | 48.64 | 47.70 | 48.97 | 46.70 | -1.93% | 0.54% | 654322 | 3116万 | 58.02 | 58.02 | 39.76 | 149 | 海泰新光 | 2024-04-11 四 | 47.70 | 47.70 | 47.32 | 48.89 | 46.80 | -0.80% | 0.56% | 680040 | 3244万 | 57.56 | 57.56 | 39.44 | 150 | 海泰新光 | 2024-04-12 五 | 47.21 | 47.32 | 47.84 | 48.80 | 46.71 | 1.10% | 0.70% | 853427 | 4066万 | 58.19 | 58.19 | 39.87 | 151 | 海泰新光 | 2024-04-15 一 | 47.61 | 47.84 | 45.70 | 48.22 | 44.88 | -4.47% | 1.22% | 1487688 | 6863万 | 55.59 | 55.59 | 38.09 | 152 | 海泰新光 | 2024-04-16 二 | 45.70 | 45.70 | 42.80 | 45.70 | 41.51 | -6.35% | 2.40% | 2920978 | 12532万 | 52.06 | 52.06 | 35.67 | 153 | 海泰新光 | 2024-04-17 三 | 43.43 | 42.80 | 42.00 | 43.77 | 41.20 | -1.87% | 2.08% | 2524761 | 10615万 | 51.09 | 51.09 | 35.01 | 154 | 海泰新光 | 2024-04-18 四 | 41.82 | 42.00 | 41.89 | 42.84 | 39.36 | -0.26% | 2.43% | 2951625 | 12135万 | 50.95 | 50.95 | 34.92 | 155 | 海泰新光 | 2024-04-19 五 | 41.82 | 41.89 | 40.44 | 42.13 | 40.09 | -3.46% | 1.30% | 1583431 | 6445万 | 49.19 | 49.19 | 33.71 | 156 | 海泰新光 | 2024-04-22 一 | 40.44 | 40.44 | 40.70 | 42.27 | 39.30 | 0.64% | 1.76% | 2137433 | 8777万 | 49.51 | 49.51 | 33.92 | 157 | 海泰新光 | 2024-04-23 二 | 41.48 | 40.70 | 40.91 | 42.10 | 39.11 | 0.52% | 1.73% | 2106888 | 8482万 | 49.76 | 49.76 | 34.1 | 158 | 海泰新光 | 2024-04-24 三 | 40.91 | 40.91 | 40.97 | 41.38 | 39.92 | 0.15% | 1.26% | 1535895 | 6243万 | 49.83 | 49.83 | 34.15 | 159 | 海泰新光 | 2024-04-25 四 | 41.00 | 40.97 | 42.20 | 42.95 | 41.00 | 3.00% | 2.27% | 2766950 | 11709万 | 51.33 | 51.33 | 37.83 | 160 | 海泰新光 | 2024-04-26 五 | 41.42 | 42.20 | 43.39 | 43.68 | 41.42 | 2.82% | 1.47% | 1790813 | 7694万 | 52.78 | 52.78 | 38.9 | 161 | 海泰新光 | 2024-04-29 一 | 43.49 | 43.39 | 44.62 | 46.49 | 43.49 | 2.83% | 1.77% | 2155352 | 9730万 | 54.27 | 54.27 | 40 | 162 | 海泰新光 | 2024-04-30 二 | 44.94 | 44.62 | 44.78 | 45.33 | 43.50 | 0.36% | 1.35% | 1645111 | 7305万 | 54.47 | 54.47 | 40.14 |
|
行情刷新 | 流通股东
|