| 股票名称 | 代码 688733 | 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 | 壹石通 | 2023-08-22 二 | 27.61 | 27.30 | 27.56 | 27.73 | 27.04 | 0.95% | 1.38% | 1992046 | 5439万 | 39.65 | 55.06 | 47.46 | 2 | 壹石通 | 2023-08-23 三 | 27.60 | 27.56 | 26.71 | 27.60 | 26.70 | -3.08% | 0.82% | 1186311 | 3205万 | 38.43 | 53.36 | 45.99 | 3 | 壹石通 | 2023-08-25 五 | 26.56 | 26.49 | 25.65 | 26.62 | 25.52 | -3.17% | 1.09% | 1572786 | 4088万 | 36.91 | 51.24 | 44.17 | 4 | 壹石通 | 2023-08-28 一 | 27.00 | 25.65 | 25.60 | 27.49 | 25.53 | -0.19% | 1.52% | 2181818 | 5751万 | 36.83 | 51.14 | 44.08 | 5 | 壹石通 | 2023-08-29 二 | 25.70 | 25.60 | 26.57 | 26.63 | 25.40 | 3.79% | 1.57% | 2262371 | 5933万 | 38.23 | 53.08 | 71.06 | 6 | 壹石通 | 2023-08-30 三 | 26.80 | 26.57 | 26.78 | 27.57 | 26.60 | 0.79% | 1.95% | 2800970 | 7562万 | 38.53 | 53.5 | 71.62 | 7 | 壹石通 | 2023-08-31 四 | 26.93 | 26.78 | 26.59 | 26.93 | 26.13 | -0.71% | 1.10% | 1582606 | 4190万 | 38.26 | 53.12 | 71.11 | 8 | 壹石通 | 2023-09-01 五 | 26.32 | 26.59 | 26.85 | 26.97 | 26.32 | 0.98% | 0.81% | 1158755 | 3092万 | 38.63 | 53.64 | 71.81 | 9 | 壹石通 | 2023-09-04 一 | 26.85 | 26.85 | 27.10 | 27.12 | 26.45 | 0.93% | 0.73% | 1047899 | 2810万 | 38.99 | 54.14 | 72.48 | 10 | 壹石通 | 2023-09-05 二 | 27.06 | 27.10 | 27.01 | 27.39 | 26.90 | -0.33% | 0.82% | 1177548 | 3192万 | 38.86 | 53.96 | 72.24 | 11 | 壹石通 | 2023-09-06 三 | 26.93 | 27.01 | 27.51 | 27.60 | 26.55 | 1.85% | 0.86% | 1238514 | 3371万 | 39.58 | 54.96 | 73.57 | 12 | 壹石通 | 2023-09-07 四 | 27.48 | 27.51 | 26.61 | 27.50 | 26.61 | -3.27% | 0.85% | 1216065 | 3274万 | 38.29 | 53.16 | 71.17 | 13 | 壹石通 | 2023-09-08 五 | 26.86 | 26.61 | 26.69 | 27.19 | 26.48 | 0.30% | 0.51% | 738148 | 1979万 | 38.4 | 53.32 | 71.38 | 14 | 壹石通 | 2023-09-11 一 | 26.75 | 26.69 | 27.22 | 27.46 | 26.40 | 1.99% | 0.80% | 1150382 | 3115万 | 39.17 | 54.38 | 72.8 | 15 | 壹石通 | 2023-09-12 二 | 27.02 | 27.22 | 27.34 | 27.50 | 26.96 | 0.44% | 0.44% | 631509 | 1720万 | 39.34 | 54.62 | 73.12 | 16 | 壹石通 | 2023-09-13 三 | 27.30 | 27.34 | 26.96 | 27.42 | 26.68 | -1.39% | 0.54% | 771557 | 2081万 | 38.79 | 53.86 | 72.1 | 17 | 壹石通 | 2023-09-14 四 | 27.08 | 26.96 | 26.54 | 27.08 | 26.27 | -1.56% | 0.79% | 1130769 | 2998万 | 38.19 | 53.02 | 70.98 | 18 | 壹石通 | 2023-09-15 五 | 26.71 | 26.54 | 26.60 | 27.12 | 26.24 | 0.23% | 0.53% | 769124 | 2047万 | 38.27 | 53.14 | 71.14 | 19 | 壹石通 | 2023-09-18 一 | 26.65 | 26.60 | 26.57 | 27.35 | 26.37 | -0.11% | 0.70% | 1005045 | 2697万 | 38.23 | 53.08 | 71.06 | 20 | 壹石通 | 2023-09-19 二 | 26.94 | 26.57 | 26.38 | 26.94 | 26.27 | -0.72% | 0.66% | 942995 | 2492万 | 37.96 | 52.7 | 70.55 | 21 | 壹石通 | 2023-09-20 三 | 26.48 | 26.38 | 26.08 | 26.55 | 26.07 | -1.14% | 0.45% | 652208 | 1714万 | 37.52 | 52.1 | 69.75 | 22 | 壹石通 | 2023-09-21 四 | 26.10 | 26.08 | 25.86 | 26.40 | 25.75 | -0.84% | 0.52% | 747937 | 1952万 | 37.21 | 51.66 | 69.16 | 23 | 壹石通 | 2023-09-22 五 | 25.86 | 25.86 | 26.34 | 26.46 | 25.65 | 1.86% | 0.72% | 1030195 | 2694万 | 37.9 | 52.62 | 70.45 | 24 | 壹石通 | 2023-09-25 一 | 26.19 | 26.34 | 26.07 | 26.27 | 25.68 | -1.03% | 0.61% | 873958 | 2265万 | 37.51 | 52.08 | 69.72 | 25 | 壹石通 | 2023-09-26 二 | 26.18 | 26.07 | 25.61 | 26.18 | 25.60 | -1.76% | 0.46% | 665627 | 1711万 | 36.85 | 51.16 | 68.49 | 26 | 壹石通 | 2023-09-27 三 | 25.68 | 25.61 | 25.94 | 26.45 | 25.56 | 1.29% | 0.77% | 1114544 | 2899万 | 37.32 | 51.82 | 69.38 | 27 | 壹石通 | 2023-09-28 四 | 26.18 | 25.94 | 25.97 | 26.27 | 25.72 | 0.12% | 0.64% | 917270 | 2378万 | 37.37 | 51.88 | 69.46 | 28 | 壹石通 | 2023-10-09 一 | 25.98 | 25.97 | 25.11 | 26.03 | 25.08 | -3.31% | 0.94% | 1347933 | 3421万 | 36.13 | 50.16 | 67.16 | 29 | 壹石通 | 2023-10-10 二 | 25.16 | 25.11 | 24.75 | 25.55 | 24.71 | -1.43% | 0.73% | 1047991 | 2623万 | 35.61 | 49.44 | 66.19 | 30 | 壹石通 | 2023-10-11 三 | 24.95 | 24.75 | 24.92 | 25.35 | 24.77 | 0.69% | 0.85% | 1225155 | 3072万 | 35.86 | 49.78 | 66.65 | 31 | 壹石通 | 2023-10-12 四 | 25.16 | 24.92 | 25.38 | 25.40 | 24.71 | 1.85% | 1.08% | 1557866 | 3911万 | 36.52 | 50.7 | 67.88 | 32 | 壹石通 | 2023-10-13 五 | 25.02 | 25.38 | 24.39 | 25.13 | 24.20 | -3.90% | 1.18% | 1699060 | 4160万 | 35.09 | 48.73 | 65.23 | 33 | 壹石通 | 2023-10-16 一 | 24.31 | 24.39 | 23.45 | 24.40 | 23.29 | -3.85% | 1.21% | 1739343 | 4115万 | 33.74 | 46.85 | 62.72 | 34 | 壹石通 | 2023-10-17 二 | 23.51 | 23.45 | 23.65 | 23.77 | 23.28 | 0.85% | 0.72% | 1040684 | 2454万 | 34.03 | 47.25 | 63.25 | 35 | 壹石通 | 2023-10-18 三 | 23.67 | 23.65 | 22.95 | 23.67 | 22.95 | -2.96% | 0.61% | 874266 | 2027万 | 33.02 | 45.85 | 61.38 | 36 | 壹石通 | 2023-10-19 四 | 22.90 | 22.95 | 23.02 | 23.56 | 22.85 | 0.31% | 0.86% | 1233558 | 2861万 | 33.12 | 45.99 | 61.57 | 37 | 壹石通 | 2023-10-20 五 | 22.92 | 23.02 | 22.91 | 23.44 | 22.87 | -0.48% | 0.79% | 1136611 | 2625万 | 32.96 | 45.77 | 61.27 | 38 | 壹石通 | 2023-10-23 一 | 22.90 | 22.91 | 22.18 | 22.90 | 22.03 | -3.19% | 0.91% | 1316121 | 2955万 | 31.91 | 44.31 | 59.32 | 39 | 壹石通 | 2023-10-24 二 | 22.43 | 22.18 | 22.87 | 22.92 | 22.11 | 3.11% | 0.89% | 1286133 | 2912万 | 32.91 | 45.69 | 61.16 | 40 | 壹石通 | 2023-10-25 三 | 23.08 | 22.87 | 22.86 | 23.28 | 22.76 | -0.04% | 0.74% | 1060145 | 2439万 | 32.89 | 45.67 | 61.14 | 41 | 壹石通 | 2023-10-26 四 | 22.86 | 22.86 | 23.03 | 23.18 | 22.22 | 0.74% | 0.86% | 1234449 | 2798万 | 33.14 | 46.01 | 61.59 | 42 | 壹石通 | 2023-10-27 五 | 22.80 | 23.03 | 23.68 | 23.83 | 22.65 | 2.82% | 1.24% | 1790784 | 4177万 | 34.07 | 47.31 | 63.33 | 43 | 壹石通 | 2023-10-30 一 | 23.34 | 23.68 | 24.17 | 24.41 | 23.34 | 2.07% | 1.33% | 1915529 | 4584万 | 34.78 | 48.29 | 64.64 | 44 | 壹石通 | 2023-10-31 二 | 24.02 | 24.17 | 23.67 | 24.12 | 23.53 | -2.07% | 1.08% | 1550128 | 3679万 | 34.06 | 47.29 | 103.86 | 45 | 壹石通 | 2023-11-01 三 | 23.68 | 23.67 | 24.01 | 24.23 | 23.55 | 1.44% | 0.89% | 1281747 | 3071万 | 34.55 | 47.97 | 105.36 | 46 | 壹石通 | 2023-11-02 四 | 23.95 | 24.01 | 23.60 | 24.29 | 23.57 | -1.71% | 0.56% | 800953 | 1905万 | 33.96 | 47.15 | 103.56 | 47 | 壹石通 | 2023-11-03 五 | 23.77 | 23.60 | 24.16 | 24.28 | 23.65 | 2.37% | 0.88% | 1265210 | 3048万 | 34.76 | 48.27 | 106.02 | 48 | 壹石通 | 2023-11-06 一 | 24.18 | 24.16 | 25.12 | 25.18 | 24.18 | 3.97% | 1.11% | 1600439 | 3974万 | 36.14 | 50.18 | 110.23 | 49 | 壹石通 | 2023-11-07 二 | 25.06 | 25.12 | 25.05 | 25.22 | 24.70 | -0.28% | 0.96% | 1384214 | 3449万 | 36.04 | 50.04 | 109.92 | 50 | 壹石通 | 2023-11-08 三 | 25.01 | 25.05 | 25.02 | 25.31 | 24.87 | -0.12% | 0.64% | 914353 | 2293万 | 36 | 49.98 | 109.79 | 51 | 壹石通 | 2023-11-09 四 | 24.93 | 25.02 | 25.00 | 25.65 | 24.81 | -0.08% | 0.84% | 1204038 | 3040万 | 35.97 | 49.94 | 109.7 | 52 | 壹石通 | 2023-11-10 五 | 24.98 | 25.00 | 25.12 | 25.20 | 24.64 | 0.48% | 0.63% | 907047 | 2270万 | 36.14 | 50.18 | 110.23 | 53 | 壹石通 | 2023-11-13 一 | 25.31 | 25.12 | 25.30 | 25.38 | 24.96 | 0.72% | 0.70% | 1013971 | 2555万 | 36.4 | 50.54 | 111.02 | 54 | 壹石通 | 2023-11-14 二 | 25.31 | 25.30 | 26.00 | 26.71 | 25.31 | 2.77% | 1.94% | 2792485 | 7235万 | 37.41 | 51.94 | 114.09 | 55 | 壹石通 | 2023-11-15 三 | 26.10 | 26.00 | 31.20 | 31.20 | 26.10 | 20.00% | 8.44% | 12140497 | 35532万 | 44.89 | 62.33 | 136.91 | 56 | 壹石通 | 2023-11-16 四 | 35.44 | 31.20 | 34.75 | 37.36 | 34.34 | 11.38% | 15.13% | 21772763 | 77861万 | 50 | 69.42 | 152.48 | 57 | 壹石通 | 2023-11-17 五 | 36.97 | 34.75 | 40.60 | 41.64 | 35.24 | 16.83% | 20.98% | 30184334 | 115793万 | 58.42 | 81.11 | 178.15 | 58 | 壹石通 | 2023-11-20 一 | 38.50 | 40.60 | 37.41 | 39.50 | 36.63 | -7.86% | 17.34% | 24945711 | 94513万 | 53.83 | 74.74 | 164.16 | 59 | 壹石通 | 2023-11-21 二 | 37.19 | 37.41 | 34.10 | 38.59 | 33.90 | -8.85% | 14.84% | 21345549 | 77308万 | 49.06 | 68.12 | 149.63 | 60 | 壹石通 | 2023-11-22 三 | 33.93 | 34.10 | 34.60 | 35.48 | 33.58 | 1.47% | 10.44% | 15019018 | 51901万 | 49.78 | 69.12 | 151.83 | 61 | 壹石通 | 2023-11-23 四 | 34.10 | 34.60 | 33.40 | 34.46 | 32.60 | -3.47% | 7.17% | 10323511 | 34461万 | 48.06 | 66.72 | 146.56 | 62 | 壹石通 | 2023-11-24 五 | 33.40 | 33.40 | 32.01 | 33.99 | 31.80 | -4.16% | 6.53% | 9390973 | 30656万 | 46.06 | 63.95 | 140.46 | 63 | 壹石通 | 2023-11-27 一 | 31.54 | 32.01 | 32.63 | 33.30 | 31.13 | 1.94% | 5.73% | 8245069 | 26751万 | 46.95 | 65.19 | 143.18 | 64 | 壹石通 | 2023-11-28 二 | 32.49 | 32.63 | 33.11 | 33.90 | 32.22 | 1.47% | 5.77% | 8296951 | 27537万 | 47.64 | 66.15 | 145.29 | 65 | 壹石通 | 2023-11-29 三 | 33.20 | 33.11 | 32.55 | 33.34 | 32.20 | -1.69% | 4.58% | 6592030 | 21511万 | 46.83 | 65.03 | 142.83 | 66 | 壹石通 | 2023-11-30 四 | 32.27 | 32.55 | 31.44 | 32.50 | 30.99 | -3.41% | 4.92% | 7073592 | 22385万 | 45.24 | 62.81 | 137.96 | 67 | 壹石通 | 2023-12-01 五 | 31.44 | 31.44 | 32.34 | 32.45 | 30.80 | 2.86% | 4.36% | 6274261 | 19869万 | 46.53 | 64.61 | 141.91 | 68 | 壹石通 | 2023-12-04 一 | 32.20 | 32.34 | 32.00 | 33.33 | 31.81 | -1.05% | 3.84% | 5520115 | 17880万 | 46.04 | 63.93 | 140.42 | 69 | 壹石通 | 2023-12-05 二 | 31.75 | 32.00 | 30.85 | 32.16 | 30.80 | -3.59% | 3.13% | 4508327 | 14201万 | 44.39 | 61.63 | 135.37 | 70 | 壹石通 | 2023-12-06 三 | 31.00 | 30.85 | 30.63 | 31.44 | 30.50 | -0.71% | 3.00% | 4311762 | 13325万 | 44.07 | 61.19 | 134.41 | 71 | 壹石通 | 2023-12-07 四 | 30.64 | 30.63 | 30.05 | 30.86 | 29.70 | -1.89% | 3.67% | 5287310 | 15898万 | 43.24 | 60.03 | 131.86 | 72 | 壹石通 | 2023-12-08 五 | 30.30 | 30.05 | 31.29 | 31.77 | 30.27 | 4.13% | 4.54% | 6536289 | 20273万 | 45.02 | 62.51 | 137.3 | 73 | 壹石通 | 2023-12-11 一 | 30.80 | 31.29 | 30.94 | 31.49 | 30.53 | -1.12% | 3.07% | 4423281 | 13717万 | 44.52 | 61.81 | 135.77 | 74 | 壹石通 | 2023-12-12 二 | 31.18 | 30.94 | 30.85 | 31.58 | 30.75 | -0.29% | 2.27% | 3260355 | 10150万 | 44.39 | 61.63 | 135.37 | 75 | 壹石通 | 2023-12-13 三 | 30.63 | 30.85 | 30.20 | 30.98 | 30.10 | -2.11% | 2.00% | 2880227 | 8767万 | 43.45 | 60.33 | 132.52 | 76 | 壹石通 | 2023-12-14 四 | 30.63 | 30.20 | 29.95 | 30.75 | 29.91 | -0.83% | 1.75% | 2521318 | 7622万 | 43.09 | 59.83 | 131.42 | 77 | 壹石通 | 2023-12-15 五 | 30.26 | 29.95 | 29.80 | 30.29 | 29.60 | -0.50% | 1.36% | 1949764 | 5838万 | 42.88 | 59.53 | 130.76 | 78 | 壹石通 | 2023-12-18 一 | 29.56 | 29.80 | 29.03 | 29.90 | 28.83 | -2.58% | 1.78% | 2562231 | 7481万 | 41.77 | 57.99 | 127.38 | 79 | 壹石通 | 2023-12-19 二 | 28.88 | 29.03 | 29.08 | 29.30 | 28.73 | 0.17% | 1.82% | 2625184 | 7610万 | 41.84 | 58.09 | 127.6 | 80 | 壹石通 | 2023-12-20 三 | 29.10 | 29.08 | 28.66 | 29.21 | 28.50 | -1.44% | 1.22% | 1751786 | 5052万 | 41.24 | 57.26 | 125.76 | 81 | 壹石通 | 2023-12-21 四 | 28.48 | 28.66 | 28.50 | 28.94 | 27.90 | -0.56% | 2.13% | 3062344 | 8716万 | 41.01 | 56.94 | 125.06 | 82 | 壹石通 | 2023-12-22 五 | 29.43 | 28.50 | 28.60 | 29.59 | 28.25 | 0.35% | 3.26% | 4695096 | 13502万 | 41.15 | 57.14 | 125.5 | 83 | 壹石通 | 2023-12-25 一 | 28.30 | 28.60 | 27.73 | 28.61 | 27.51 | -3.04% | 2.27% | 3269125 | 9109万 | 39.9 | 55.4 | 121.68 | 84 | 壹石通 | 2023-12-26 二 | 27.69 | 27.73 | 27.37 | 27.85 | 27.00 | -1.30% | 1.42% | 2043449 | 5585万 | 39.38 | 54.68 | 120.1 | 85 | 壹石通 | 2023-12-27 三 | 27.37 | 27.37 | 28.02 | 28.43 | 27.03 | 2.37% | 2.14% | 3073797 | 8547万 | 40.32 | 55.98 | 122.95 | 86 | 壹石通 | 2023-12-28 四 | 28.30 | 28.02 | 29.03 | 29.27 | 27.82 | 3.60% | 2.89% | 4159791 | 11920万 | 41.77 | 57.99 | 127.38 | 87 | 壹石通 | 2023-12-29 五 | 28.91 | 29.03 | 29.27 | 29.37 | 28.61 | 0.83% | 2.22% | 3198341 | 9288万 | 42.11 | 58.47 | 128.44 | 88 | 壹石通 | 2024-01-02 二 | 29.10 | 29.27 | 29.09 | 29.44 | 28.80 | -0.61% | 2.01% | 2895964 | 8430万 | 41.86 | 58.11 | 127.65 | 89 | 壹石通 | 2024-01-03 三 | 28.80 | 29.09 | 28.85 | 29.20 | 28.47 | -0.83% | 1.71% | 2453408 | 7066万 | 41.51 | 57.64 | 126.6 | 90 | 壹石通 | 2024-01-04 四 | 28.70 | 28.85 | 28.18 | 28.81 | 27.85 | -2.32% | 1.16% | 1672588 | 4730万 | 40.55 | 56.3 | 123.66 | 91 | 壹石通 | 2024-01-05 五 | 28.20 | 28.18 | 27.36 | 28.57 | 27.17 | -2.91% | 1.31% | 1879454 | 5217万 | 39.37 | 54.66 | 120.06 | 92 | 壹石通 | 2024-01-08 一 | 27.37 | 27.36 | 26.37 | 27.49 | 26.35 | -3.62% | 1.67% | 2398967 | 6424万 | 37.94 | 52.68 | 115.71 | 93 | 壹石通 | 2024-01-09 二 | 26.63 | 26.37 | 26.54 | 27.12 | 26.31 | 0.64% | 1.29% | 1853259 | 4938万 | 38.19 | 53.02 | 116.46 | 94 | 壹石通 | 2024-01-10 三 | 26.56 | 26.54 | 26.27 | 26.88 | 26.04 | -1.02% | 1.20% | 1720771 | 4550万 | 37.8 | 52.48 | 115.27 | 95 | 壹石通 | 2024-01-11 四 | 26.26 | 26.27 | 27.33 | 27.70 | 26.20 | 4.04% | 1.90% | 2738216 | 7398万 | 39.32 | 54.6 | 119.93 | 96 | 壹石通 | 2024-01-12 五 | 27.27 | 27.33 | 27.00 | 27.67 | 26.93 | -1.21% | 1.09% | 1574979 | 4293万 | 38.85 | 53.94 | 118.48 | 97 | 壹石通 | 2024-01-15 一 | 27.00 | 27.00 | 26.86 | 27.29 | 26.37 | -0.52% | 1.07% | 1545128 | 4136万 | 38.65 | 53.66 | 117.86 | 98 | 壹石通 | 2024-01-16 二 | 26.86 | 26.86 | 26.56 | 26.87 | 26.05 | -1.12% | 1.08% | 1551659 | 4095万 | 38.22 | 53.06 | 116.55 | 99 | 壹石通 | 2024-01-17 三 | 26.50 | 26.56 | 25.53 | 26.50 | 25.53 | -3.88% | 1.24% | 1785475 | 4634万 | 36.73 | 51 | 112.03 | 100 | 壹石通 | 2024-01-18 四 | 25.20 | 25.53 | 25.63 | 25.71 | 24.65 | 0.39% | 1.59% | 2294093 | 5778万 | 36.88 | 51.2 | 112.47 | 101 | 壹石通 | 2024-01-19 五 | 25.63 | 25.63 | 25.30 | 26.74 | 25.00 | -1.29% | 1.70% | 2444049 | 6339万 | 36.4 | 50.54 | 111.02 | 102 | 壹石通 | 2024-01-22 一 | 25.25 | 25.30 | 23.61 | 25.53 | 23.52 | -6.68% | 1.96% | 2820408 | 6916万 | 33.97 | 47.17 | 103.6 | 103 | 壹石通 | 2024-01-23 二 | 23.78 | 23.61 | 23.52 | 23.97 | 23.12 | -0.38% | 1.94% | 2786403 | 6559万 | 33.84 | 46.99 | 103.21 | 104 | 壹石通 | 2024-01-24 三 | 23.60 | 23.52 | 23.24 | 23.89 | 22.32 | -1.19% | 1.80% | 2594354 | 5989万 | 33.44 | 46.43 | 101.98 | 105 | 壹石通 | 2024-01-25 四 | 23.40 | 23.24 | 24.51 | 24.61 | 23.02 | 5.46% | 1.87% | 2695253 | 6454万 | 35.27 | 48.96 | 107.55 | 106 | 壹石通 | 2024-01-26 五 | 24.38 | 24.51 | 23.75 | 24.58 | 23.65 | -3.10% | 1.38% | 1981472 | 4779万 | 34.17 | 47.45 | 104.22 | 107 | 壹石通 | 2024-01-29 一 | 24.12 | 23.75 | 22.66 | 24.20 | 22.66 | -4.59% | 1.32% | 1893148 | 4398万 | 32.6 | 45.27 | 99.43 | 108 | 壹石通 | 2024-01-30 二 | 22.50 | 22.66 | 21.51 | 22.61 | 21.45 | -5.08% | 1.66% | 2390025 | 5261万 | 30.95 | 42.97 | 94.39 | 109 | 壹石通 | 2024-01-31 三 | 21.35 | 21.51 | 20.01 | 21.72 | 20.01 | -6.97% | 1.92% | 2759821 | 5724万 | 28.79 | 39.98 | 87.8 | 110 | 壹石通 | 2024-02-01 四 | 19.93 | 20.01 | 19.55 | 20.16 | 19.26 | -2.30% | 1.76% | 2535874 | 5005万 | 28.13 | 39.06 | 85.79 | 111 | 壹石通 | 2024-02-02 五 | 19.66 | 19.55 | 18.21 | 20.03 | 17.46 | -6.85% | 2.84% | 4080245 | 7590万 | 26.2 | 36.38 | 79.91 | 112 | 壹石通 | 2024-02-05 一 | 18.14 | 18.21 | 15.56 | 18.21 | 15.18 | -14.55% | 3.34% | 4801619 | 7766万 | 22.39 | 31.09 | 68.28 | 113 | 壹石通 | 2024-02-06 二 | 15.35 | 15.56 | 16.60 | 17.17 | 14.43 | 6.68% | 4.07% | 5849471 | 9127万 | 23.88 | 33.16 | 72.84 | 114 | 壹石通 | 2024-02-07 三 | 16.85 | 16.60 | 17.14 | 18.11 | 16.62 | 3.25% | 3.80% | 5463157 | 9518万 | 24.66 | 34.24 | 75.21 | 115 | 壹石通 | 2024-02-08 四 | 17.05 | 17.14 | 19.18 | 19.53 | 17.05 | 11.90% | 3.78% | 5435349 | 10101万 | 27.6 | 38.32 | 84.16 | 116 | 壹石通 | 2024-02-19 一 | 19.70 | 19.18 | 19.95 | 20.23 | 18.76 | 4.01% | 4.37% | 6286691 | 12239万 | 28.7 | 39.86 | 87.54 | 117 | 壹石通 | 2024-02-20 二 | 19.99 | 19.95 | 19.85 | 20.17 | 19.00 | -0.50% | 2.92% | 4199365 | 8162万 | 28.56 | 39.66 | 87.1 | 118 | 壹石通 | 2024-02-21 三 | 19.43 | 19.85 | 19.68 | 20.55 | 19.20 | -0.86% | 3.31% | 4764245 | 9500万 | 28.32 | 39.32 | 86.36 | 119 | 壹石通 | 2024-02-22 四 | 19.57 | 19.68 | 20.48 | 20.60 | 19.48 | 4.07% | 3.10% | 4456890 | 8990万 | 29.47 | 40.91 | 89.87 | 120 | 壹石通 | 2024-02-23 五 | 20.60 | 20.48 | 21.35 | 21.63 | 20.58 | 4.25% | 2.79% | 4012834 | 8439万 | 30.72 | 42.65 | 93.68 | 121 | 壹石通 | 2024-02-26 一 | 21.32 | 21.35 | 21.83 | 22.60 | 21.24 | 2.25% | 3.42% | 4916466 | 10779万 | 31.41 | 43.61 | 177.83 | 122 | 壹石通 | 2024-02-27 二 | 21.64 | 21.83 | 22.73 | 22.79 | 21.51 | 4.12% | 3.46% | 4985093 | 11025万 | 32.7 | 45.41 | 185.16 | 123 | 壹石通 | 2024-02-28 三 | 22.55 | 22.73 | 20.40 | 23.36 | 20.38 | -10.25% | 4.73% | 6811412 | 14977万 | 29.35 | 40.75 | 166.18 | 124 | 壹石通 | 2024-02-29 四 | 20.13 | 20.40 | 21.28 | 21.39 | 19.95 | 4.31% | 3.11% | 4470161 | 9347万 | 30.62 | 42.51 | 173.35 | 125 | 壹石通 | 2024-03-01 五 | 21.13 | 21.28 | 21.66 | 21.79 | 21.02 | 1.79% | 2.27% | 3264826 | 7022万 | 31.17 | 43.27 | 176.45 | 126 | 壹石通 | 2024-03-04 一 | 21.82 | 21.66 | 23.14 | 24.60 | 21.79 | 6.83% | 6.18% | 8891870 | 20354万 | 33.29 | 46.23 | 188.5 | 127 | 壹石通 | 2024-03-05 二 | 22.98 | 23.14 | 22.37 | 24.25 | 22.10 | -3.33% | 5.27% | 7585304 | 17363万 | 32.19 | 44.69 | 182.23 | 128 | 壹石通 | 2024-03-06 三 | 21.99 | 22.37 | 22.25 | 23.00 | 21.18 | -0.54% | 4.55% | 6541227 | 14299万 | 32.01 | 44.45 | 181.25 | 129 | 壹石通 | 2024-03-07 四 | 22.38 | 22.25 | 21.16 | 22.63 | 21.08 | -4.90% | 3.39% | 4871813 | 10621万 | 30.45 | 42.27 | 172.37 | 130 | 壹石通 | 2024-03-08 五 | 21.50 | 21.16 | 22.08 | 22.55 | 21.15 | 4.35% | 3.30% | 4753113 | 10421万 | 31.77 | 44.11 | 179.87 | 131 | 壹石通 | 2024-03-14 四 | 23.00 | 23.15 | 22.49 | 23.25 | 22.12 | -2.85% | 2.45% | 3529665 | 8000万 | 32.36 | 44.93 | 183.21 | 132 | 壹石通 | 2024-03-15 五 | 22.19 | 22.49 | 22.79 | 22.86 | 22.13 | 1.33% | 1.97% | 2833237 | 6365万 | 32.79 | 45.53 | 185.65 | 133 | 壹石通 | 2024-03-18 一 | 23.00 | 22.79 | 23.49 | 23.50 | 22.89 | 3.07% | 2.51% | 3606783 | 8377万 | 33.8 | 46.93 | 191.36 | 134 | 壹石通 | 2024-03-19 二 | 23.40 | 23.49 | 23.38 | 23.88 | 23.17 | -0.47% | 2.15% | 3091309 | 7270万 | 33.64 | 46.71 | 190.46 | 135 | 壹石通 | 2024-03-20 三 | 23.36 | 23.38 | 24.70 | 25.20 | 23.17 | 5.65% | 4.25% | 6111009 | 14873万 | 35.54 | 49.34 | 201.21 | 136 | 壹石通 | 2024-03-21 四 | 25.68 | 24.70 | 24.76 | 26.50 | 24.16 | 0.24% | 5.02% | 7216068 | 18123万 | 35.63 | 49.46 | 201.7 | 137 | 壹石通 | 2024-03-22 五 | 24.76 | 24.76 | 23.93 | 25.60 | 23.56 | -3.35% | 3.89% | 5601301 | 13604万 | 34.43 | 47.81 | 194.94 | 138 | 壹石通 | 2024-03-25 一 | 23.46 | 23.93 | 22.50 | 23.61 | 22.21 | -5.98% | 2.74% | 3941601 | 9056万 | 32.37 | 44.95 | 183.29 | 139 | 壹石通 | 2024-03-26 二 | 22.20 | 22.50 | 21.99 | 23.12 | 21.20 | -2.27% | 2.89% | 4156863 | 9157万 | 31.64 | 43.93 | 179.14 | 140 | 壹石通 | 2024-03-27 三 | 21.98 | 21.99 | 20.33 | 22.00 | 20.25 | -7.55% | 2.51% | 3609151 | 7566万 | 29.25 | 40.61 | 165.61 | 141 | 壹石通 | 2024-03-28 四 | 20.13 | 20.33 | 21.03 | 21.29 | 20.13 | 3.44% | 2.49% | 3579953 | 7426万 | 30.26 | 42.01 | 171.32 | 142 | 壹石通 | 2024-03-29 五 | 20.96 | 21.03 | 21.13 | 21.49 | 20.74 | 0.48% | 1.81% | 2608942 | 5511万 | 30.4 | 42.21 | 172.13 | 143 | 壹石通 | 2024-04-01 一 | 21.40 | 21.13 | 21.51 | 21.83 | 21.18 | 1.80% | 1.79% | 2577038 | 5553万 | 30.95 | 42.97 | 175.23 | 144 | 壹石通 | 2024-04-02 二 | 21.63 | 21.51 | 21.69 | 22.06 | 21.18 | 0.84% | 2.05% | 2945481 | 6366万 | 31.21 | 43.33 | 176.69 | 145 | 壹石通 | 2024-04-03 三 | 21.49 | 21.69 | 21.25 | 21.94 | 21.01 | -2.03% | 1.76% | 2529602 | 5421万 | 30.58 | 42.45 | 173.11 | 146 | 壹石通 | 2024-04-08 一 | 21.25 | 21.25 | 20.03 | 21.25 | 20.00 | -5.74% | 2.03% | 2927929 | 5978万 | 28.82 | 40.01 | 163.17 | 147 | 壹石通 | 2024-04-09 二 | 19.80 | 20.03 | 21.12 | 21.27 | 19.80 | 5.44% | 2.52% | 3618967 | 7525万 | 30.39 | 42.19 | 172.05 | 148 | 壹石通 | 2024-04-10 三 | 21.24 | 21.12 | 20.38 | 21.46 | 20.05 | -3.50% | 1.89% | 2715615 | 5557万 | 29.32 | 40.71 | 166.02 | 149 | 壹石通 | 2024-04-11 四 | 20.18 | 20.38 | 20.10 | 20.69 | 20.07 | -1.37% | 1.34% | 1934465 | 3931万 | 28.92 | 40.15 | 163.74 | 150 | 壹石通 | 2024-04-12 五 | 19.80 | 20.10 | 19.74 | 20.28 | 19.72 | -1.79% | 1.35% | 1940634 | 3868万 | 28.4 | 39.44 | 160.81 | 151 | 壹石通 | 2024-04-15 一 | 19.80 | 19.74 | 18.74 | 20.00 | 18.43 | -5.07% | 2.30% | 3308974 | 6301万 | 26.96 | 37.44 | 152.66 | 152 | 壹石通 | 2024-04-16 二 | 18.92 | 18.74 | 17.49 | 18.92 | 17.01 | -6.67% | 2.34% | 3368413 | 5976万 | 25.17 | 34.94 | 142.48 | 153 | 壹石通 | 2024-04-17 三 | 17.80 | 17.49 | 18.45 | 18.57 | 17.80 | 5.49% | 1.57% | 2265102 | 4137万 | 26.55 | 36.86 | 150.3 | 154 | 壹石通 | 2024-04-18 四 | 18.50 | 18.45 | 18.26 | 18.72 | 17.73 | -1.03% | 1.81% | 2597907 | 4763万 | 26.27 | 36.48 | 148.75 | 155 | 壹石通 | 2024-04-19 五 | 18.35 | 18.26 | 17.90 | 18.38 | 17.74 | -1.97% | 1.08% | 1555896 | 2791万 | 25.76 | 35.76 | 145.82 | 156 | 壹石通 | 2024-04-22 一 | 17.84 | 17.90 | 18.10 | 18.65 | 17.25 | 1.12% | 1.53% | 2195687 | 3976万 | 26.04 | 36.16 | 147.45 | 157 | 壹石通 | 2024-04-23 二 | 17.80 | 18.10 | 18.36 | 18.60 | 17.80 | 1.44% | 1.15% | 1654695 | 3032万 | 26.42 | 36.68 | 149.56 | 158 | 壹石通 | 2024-04-24 三 | 18.48 | 18.36 | 18.76 | 18.82 | 18.09 | 2.18% | 1.22% | 1755397 | 3252万 | 26.99 | 37.48 | 152.82 | 159 | 壹石通 | 2024-04-25 四 | 18.80 | 18.76 | 18.95 | 19.36 | 18.62 | 1.01% | 1.18% | 1702738 | 3237万 | 27.27 | 37.86 | 154.37 | 160 | 壹石通 | 2024-04-26 五 | 18.82 | 18.95 | 19.65 | 19.87 | 18.73 | 3.69% | 2.38% | 3424589 | 6686万 | 28.27 | 39.26 | 160.07 | 161 | 壹石通 | 2024-04-29 一 | 19.61 | 19.65 | 20.30 | 20.45 | 19.61 | 3.31% | 1.72% | 2470283 | 4981万 | 29.21 | 40.55 | 165.37 | 162 | 壹石通 | 2024-04-30 二 | 19.96 | 20.30 | 19.84 | 20.13 | 19.52 | -2.27% | 1.80% | 2584590 | 5118万 | 28.55 | 39.64 | -649.76 |
|
行情刷新 | 流通股东
|