| 股票名称 | 代码 000028 | 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 | 国药一致 | 2023-08-22 二 | 32.36 | 32.36 | 32.69 | 32.76 | 32.05 | 1.02% | 0.93% | 44292 | 14316万 | 156.28 | 181.94 | 11.08 | 2 | 国药一致 | 2023-08-23 三 | 32.50 | 32.69 | 31.99 | 32.66 | 31.95 | -2.14% | 0.70% | 33584 | 10830万 | 152.93 | 178.05 | 10.84 | 3 | 国药一致 | 2023-08-25 五 | 31.66 | 31.88 | 31.70 | 32.10 | 31.55 | -0.56% | 0.64% | 30459 | 9683万 | 151.54 | 176.43 | 10.74 | 4 | 国药一致 | 2023-08-28 一 | 33.00 | 31.70 | 31.87 | 33.20 | 31.70 | 0.54% | 0.81% | 38715 | 12485万 | 152.36 | 177.38 | 10.8 | 5 | 国药一致 | 2023-08-29 二 | 31.98 | 31.87 | 31.75 | 32.12 | 31.50 | -0.38% | 1.22% | 58098 | 18458万 | 151.78 | 176.71 | 10.76 | 6 | 国药一致 | 2023-08-30 三 | 31.75 | 31.75 | 31.83 | 32.35 | 31.45 | 0.25% | 1.30% | 62382 | 19827万 | 152.16 | 177.15 | 10.78 | 7 | 国药一致 | 2023-08-31 四 | 31.83 | 31.83 | 32.05 | 32.06 | 31.72 | 0.69% | 0.74% | 35404 | 11292万 | 153.22 | 178.38 | 10.86 | 8 | 国药一致 | 2023-09-01 五 | 32.04 | 32.05 | 32.02 | 32.20 | 31.85 | -0.09% | 0.77% | 36721 | 11756万 | 153.07 | 178.21 | 10.85 | 9 | 国药一致 | 2023-09-04 一 | 32.09 | 32.02 | 31.97 | 32.24 | 31.82 | -0.16% | 0.79% | 37538 | 11996万 | 152.83 | 177.93 | 10.83 | 10 | 国药一致 | 2023-09-05 二 | 31.87 | 31.97 | 32.05 | 32.25 | 31.76 | 0.25% | 0.86% | 41066 | 13133万 | 153.22 | 178.38 | 10.86 | 11 | 国药一致 | 2023-09-06 三 | 32.04 | 32.05 | 31.55 | 32.04 | 31.46 | -1.56% | 0.74% | 35300 | 11170万 | 150.83 | 175.6 | 10.69 | 12 | 国药一致 | 2023-09-07 四 | 31.56 | 31.55 | 30.93 | 31.71 | 30.88 | -1.97% | 0.93% | 44546 | 13891万 | 147.86 | 172.15 | 10.48 | 13 | 国药一致 | 2023-09-08 五 | 30.82 | 30.93 | 30.92 | 31.28 | 30.65 | -0.03% | 0.68% | 32343 | 10015万 | 147.81 | 172.09 | 10.48 | 14 | 国药一致 | 2023-09-11 一 | 30.98 | 30.92 | 31.80 | 32.26 | 30.83 | 2.85% | 1.45% | 69541 | 22190万 | 152.02 | 176.99 | 10.77 | 15 | 国药一致 | 2023-09-12 二 | 31.86 | 31.80 | 31.83 | 32.18 | 31.72 | 0.09% | 0.84% | 40033 | 12786万 | 152.16 | 177.15 | 10.78 | 16 | 国药一致 | 2023-09-13 三 | 31.83 | 31.83 | 31.44 | 32.33 | 31.26 | -1.23% | 1.01% | 48105 | 15229万 | 150.3 | 174.98 | 10.65 | 17 | 国药一致 | 2023-09-14 四 | 31.53 | 31.44 | 31.61 | 31.78 | 31.17 | 0.54% | 0.71% | 33829 | 10654万 | 151.11 | 175.93 | 10.71 | 18 | 国药一致 | 2023-09-15 五 | 31.60 | 31.61 | 31.74 | 32.09 | 31.34 | 0.41% | 0.86% | 41281 | 13119万 | 151.73 | 176.65 | 10.75 | 19 | 国药一致 | 2023-09-18 一 | 31.68 | 31.74 | 31.34 | 31.79 | 30.71 | -1.26% | 1.64% | 78490 | 24445万 | 149.82 | 174.43 | 10.62 | 20 | 国药一致 | 2023-09-19 二 | 31.33 | 31.34 | 31.59 | 31.67 | 31.12 | 0.80% | 1.00% | 47895 | 15074万 | 151.02 | 175.82 | 10.7 | 21 | 国药一致 | 2023-09-20 三 | 31.57 | 31.59 | 31.07 | 31.58 | 31.00 | -1.65% | 0.87% | 41380 | 12915万 | 148.53 | 172.92 | 10.53 | 22 | 国药一致 | 2023-09-21 四 | 31.07 | 31.07 | 30.73 | 31.23 | 30.73 | -1.09% | 0.56% | 26708 | 8250万 | 146.91 | 171.03 | 10.41 | 23 | 国药一致 | 2023-09-22 五 | 30.66 | 30.73 | 31.12 | 31.20 | 30.33 | 1.27% | 0.72% | 34637 | 10673万 | 148.77 | 173.2 | 10.54 | 24 | 国药一致 | 2023-09-25 一 | 31.12 | 31.12 | 31.36 | 31.81 | 30.83 | 0.77% | 0.84% | 40254 | 12667万 | 149.92 | 174.54 | 10.62 | 25 | 国药一致 | 2023-09-26 二 | 31.44 | 31.36 | 31.15 | 31.88 | 31.10 | -0.67% | 0.78% | 37133 | 11691万 | 148.91 | 173.37 | 10.55 | 26 | 国药一致 | 2023-09-27 三 | 31.17 | 31.15 | 31.53 | 31.80 | 31.10 | 1.22% | 0.93% | 44435 | 13978万 | 150.73 | 175.48 | 10.68 | 27 | 国药一致 | 2023-09-28 四 | 31.59 | 31.53 | 31.63 | 31.93 | 31.38 | 0.32% | 0.71% | 33745 | 10681万 | 151.21 | 176.04 | 10.72 | 28 | 国药一致 | 2023-10-09 一 | 31.32 | 31.63 | 31.63 | 31.77 | 31.01 | 0.00% | 0.69% | 32818 | 10327万 | 151.21 | 176.04 | 10.72 | 29 | 国药一致 | 2023-10-10 二 | 31.63 | 31.63 | 30.21 | 31.63 | 30.10 | -4.49% | 1.29% | 61602 | 18814万 | 144.42 | 168.14 | 10.24 | 30 | 国药一致 | 2023-10-11 三 | 30.21 | 30.21 | 30.43 | 30.87 | 30.21 | 0.73% | 1.18% | 56513 | 17266万 | 145.47 | 169.36 | 10.31 | 31 | 国药一致 | 2023-10-12 四 | 30.45 | 30.43 | 30.39 | 31.13 | 30.21 | -0.13% | 0.99% | 47454 | 14453万 | 145.28 | 169.14 | 10.3 | 32 | 国药一致 | 2023-10-13 五 | 30.20 | 30.39 | 30.38 | 30.57 | 30.11 | -0.03% | 0.71% | 33726 | 10223万 | 145.23 | 169.08 | 10.29 | 33 | 国药一致 | 2023-10-16 一 | 30.34 | 30.38 | 29.79 | 30.74 | 29.60 | -1.94% | 0.95% | 45615 | 13653万 | 142.41 | 165.8 | 10.09 | 34 | 国药一致 | 2023-10-17 二 | 29.81 | 29.79 | 29.73 | 29.82 | 29.46 | -0.20% | 0.56% | 26649 | 7892万 | 142.13 | 165.47 | 10.07 | 35 | 国药一致 | 2023-10-18 三 | 29.68 | 29.73 | 29.06 | 29.68 | 29.03 | -2.25% | 0.61% | 29225 | 8543万 | 138.92 | 161.74 | 9.85 | 36 | 国药一致 | 2023-10-19 四 | 29.11 | 29.06 | 28.81 | 29.27 | 28.77 | -0.86% | 0.91% | 43309 | 12576万 | 137.73 | 160.35 | 9.76 | 37 | 国药一致 | 2023-10-20 五 | 28.80 | 28.81 | 28.81 | 29.06 | 28.63 | 0.00% | 0.73% | 34835 | 10051万 | 137.73 | 160.35 | 9.76 | 38 | 国药一致 | 2023-10-23 一 | 28.81 | 28.81 | 28.35 | 28.89 | 28.02 | -1.60% | 0.69% | 32861 | 9342万 | 135.53 | 157.79 | 9.61 | 39 | 国药一致 | 2023-10-24 二 | 28.40 | 28.35 | 28.47 | 28.62 | 28.19 | 0.42% | 0.93% | 44629 | 12697万 | 136.1 | 158.45 | 9.65 | 40 | 国药一致 | 2023-10-25 三 | 28.56 | 28.47 | 28.01 | 28.78 | 27.98 | -1.62% | 1.26% | 60363 | 17004万 | 133.9 | 155.89 | 9.49 | 41 | 国药一致 | 2023-10-26 四 | 27.89 | 28.01 | 28.31 | 28.38 | 27.78 | 1.07% | 0.67% | 31832 | 8952万 | 135.34 | 157.56 | 9.67 | 42 | 国药一致 | 2023-10-27 五 | 28.13 | 28.31 | 28.73 | 28.89 | 27.76 | 1.48% | 1.64% | 78604 | 22392万 | 137.34 | 159.9 | 9.82 | 43 | 国药一致 | 2023-10-30 一 | 28.70 | 28.73 | 28.82 | 29.27 | 28.58 | 0.31% | 1.20% | 57302 | 16506万 | 137.78 | 160.4 | 9.85 | 44 | 国药一致 | 2023-10-31 二 | 28.80 | 28.82 | 28.80 | 28.96 | 28.54 | -0.07% | 0.96% | 45801 | 13180万 | 137.68 | 160.29 | 9.84 | 45 | 国药一致 | 2023-11-01 三 | 28.75 | 28.80 | 28.76 | 28.86 | 28.36 | -0.14% | 0.76% | 36132 | 10340万 | 137.49 | 160.07 | 9.83 | 46 | 国药一致 | 2023-11-02 四 | 28.79 | 28.76 | 28.34 | 28.88 | 28.28 | -1.46% | 0.89% | 42439 | 12088万 | 135.48 | 157.73 | 9.68 | 47 | 国药一致 | 2023-11-03 五 | 28.34 | 28.34 | 28.76 | 29.05 | 28.22 | 1.48% | 1.15% | 55035 | 15814万 | 137.49 | 160.07 | 9.83 | 48 | 国药一致 | 2023-11-06 一 | 28.82 | 28.76 | 28.98 | 29.02 | 28.56 | 0.76% | 1.43% | 68144 | 19624万 | 138.54 | 161.29 | 9.9 | 49 | 国药一致 | 2023-11-07 二 | 28.95 | 28.98 | 28.70 | 28.95 | 28.63 | -0.97% | 0.86% | 41258 | 11848万 | 137.2 | 159.73 | 9.81 | 50 | 国药一致 | 2023-11-08 三 | 28.71 | 28.70 | 29.00 | 29.16 | 28.60 | 1.05% | 1.35% | 64755 | 18747万 | 138.64 | 161.4 | 9.91 | 51 | 国药一致 | 2023-11-09 四 | 29.05 | 29.00 | 29.10 | 29.29 | 28.78 | 0.34% | 1.16% | 55621 | 16128万 | 139.11 | 161.96 | 9.94 | 52 | 国药一致 | 2023-11-10 五 | 28.94 | 29.10 | 30.11 | 30.29 | 28.43 | 3.47% | 3.74% | 178724 | 53118万 | 143.94 | 167.58 | 10.29 | 53 | 国药一致 | 2023-11-13 一 | 30.05 | 30.11 | 29.43 | 30.18 | 29.08 | -2.26% | 4.10% | 196148 | 57794万 | 140.69 | 163.8 | 10.06 | 54 | 国药一致 | 2023-11-14 二 | 29.48 | 29.43 | 30.38 | 30.95 | 29.18 | 3.23% | 4.50% | 214887 | 64902万 | 145.23 | 169.08 | 10.38 | 55 | 国药一致 | 2023-11-15 三 | 30.37 | 30.38 | 30.78 | 31.05 | 30.05 | 1.32% | 3.64% | 173898 | 53157万 | 147.14 | 171.31 | 10.52 | 56 | 国药一致 | 2023-11-16 四 | 30.43 | 30.78 | 30.94 | 31.60 | 30.31 | 0.52% | 2.75% | 131417 | 40566万 | 147.91 | 172.2 | 10.57 | 57 | 国药一致 | 2023-11-17 五 | 30.88 | 30.94 | 30.74 | 30.89 | 30.52 | -0.65% | 1.56% | 74640 | 22915万 | 146.95 | 171.09 | 10.5 | 58 | 国药一致 | 2023-11-20 一 | 30.70 | 30.74 | 31.03 | 31.19 | 30.56 | 0.94% | 1.87% | 89549 | 27720万 | 148.34 | 172.7 | 10.6 | 59 | 国药一致 | 2023-11-21 二 | 31.03 | 31.03 | 30.75 | 31.15 | 30.73 | -0.90% | 1.36% | 65180 | 20118万 | 147 | 171.14 | 10.51 | 60 | 国药一致 | 2023-11-22 三 | 30.63 | 30.75 | 30.36 | 30.90 | 30.30 | -1.27% | 1.28% | 61420 | 18770万 | 145.14 | 168.97 | 10.37 | 61 | 国药一致 | 2023-11-23 四 | 30.31 | 30.36 | 30.67 | 30.70 | 30.26 | 1.02% | 0.92% | 44106 | 13435万 | 146.62 | 170.7 | 10.48 | 62 | 国药一致 | 2023-11-24 五 | 30.60 | 30.67 | 30.99 | 31.05 | 30.56 | 1.04% | 1.28% | 61281 | 18933万 | 148.15 | 172.48 | 10.59 | 63 | 国药一致 | 2023-11-28 二 | 30.38 | 30.49 | 30.74 | 30.80 | 30.05 | 0.82% | 0.92% | 44066 | 13454万 | 146.95 | 171.09 | 10.5 | 64 | 国药一致 | 2023-11-29 三 | 30.64 | 30.74 | 30.46 | 30.85 | 30.45 | -0.91% | 0.69% | 32961 | 10092万 | 145.62 | 169.53 | 10.41 | 65 | 国药一致 | 2023-11-30 四 | 30.35 | 30.46 | 30.69 | 31.28 | 30.31 | 0.76% | 1.08% | 51516 | 15808万 | 146.71 | 170.81 | 10.49 | 66 | 国药一致 | 2023-12-01 五 | 30.57 | 30.69 | 30.48 | 30.91 | 30.35 | -0.68% | 0.84% | 40171 | 12255万 | 145.71 | 169.64 | 10.42 | 67 | 国药一致 | 2023-12-04 一 | 30.47 | 30.48 | 29.75 | 30.55 | 29.60 | -2.40% | 1.53% | 72912 | 21814万 | 142.22 | 165.58 | 10.17 | 68 | 国药一致 | 2023-12-05 二 | 29.68 | 29.75 | 29.47 | 29.89 | 29.38 | -0.94% | 0.98% | 46910 | 13891万 | 140.88 | 164.02 | 10.07 | 69 | 国药一致 | 2023-12-06 三 | 29.42 | 29.47 | 28.95 | 29.55 | 28.75 | -1.76% | 1.20% | 57170 | 16597万 | 138.4 | 161.13 | 9.89 | 70 | 国药一致 | 2023-12-07 四 | 29.00 | 28.95 | 28.73 | 29.00 | 28.64 | -0.76% | 0.76% | 36209 | 10410万 | 137.34 | 159.9 | 9.82 | 71 | 国药一致 | 2023-12-08 五 | 28.73 | 28.73 | 28.50 | 28.81 | 28.43 | -0.80% | 0.85% | 40667 | 11632万 | 136.25 | 158.62 | 9.74 | 72 | 国药一致 | 2023-12-11 一 | 28.33 | 28.50 | 29.05 | 29.15 | 28.20 | 1.93% | 1.02% | 48543 | 13916万 | 138.87 | 161.68 | 9.93 | 73 | 国药一致 | 2023-12-12 二 | 29.08 | 29.05 | 29.00 | 29.35 | 28.84 | -0.17% | 0.85% | 40541 | 11773万 | 138.64 | 161.4 | 9.91 | 74 | 国药一致 | 2023-12-13 三 | 29.05 | 29.00 | 29.32 | 29.74 | 28.91 | 1.10% | 1.05% | 50119 | 14743万 | 140.17 | 163.18 | 10.02 | 75 | 国药一致 | 2023-12-14 四 | 29.32 | 29.32 | 28.97 | 29.57 | 28.89 | -1.19% | 0.82% | 39333 | 11491万 | 138.49 | 161.24 | 9.9 | 76 | 国药一致 | 2023-12-15 五 | 28.90 | 28.97 | 28.47 | 29.02 | 28.44 | -1.73% | 0.69% | 32820 | 9403万 | 136.1 | 158.45 | 9.73 | 77 | 国药一致 | 2023-12-18 一 | 28.41 | 28.47 | 28.35 | 28.75 | 28.15 | -0.42% | 0.58% | 27680 | 7887万 | 135.53 | 157.79 | 9.69 | 78 | 国药一致 | 2023-12-19 二 | 28.35 | 28.35 | 28.07 | 28.48 | 27.86 | -0.99% | 0.67% | 31850 | 8929万 | 134.19 | 156.23 | 9.59 | 79 | 国药一致 | 2023-12-20 三 | 28.17 | 28.07 | 27.83 | 28.38 | 27.82 | -0.86% | 0.56% | 26848 | 7538万 | 133.04 | 154.89 | 9.51 | 80 | 国药一致 | 2023-12-21 四 | 27.81 | 27.83 | 27.75 | 27.86 | 27.20 | -0.29% | 0.79% | 37746 | 10399万 | 132.66 | 154.45 | 9.48 | 81 | 国药一致 | 2023-12-22 五 | 27.76 | 27.75 | 28.17 | 28.50 | 27.69 | 1.51% | 1.04% | 49566 | 13972万 | 134.67 | 156.78 | 9.63 | 82 | 国药一致 | 2023-12-25 一 | 28.17 | 28.17 | 28.61 | 28.68 | 28.14 | 1.56% | 0.82% | 39168 | 11161万 | 136.77 | 159.23 | 9.78 | 83 | 国药一致 | 2023-12-26 二 | 28.59 | 28.61 | 28.82 | 28.99 | 28.46 | 0.73% | 0.93% | 44586 | 12836万 | 137.78 | 160.4 | 9.85 | 84 | 国药一致 | 2023-12-27 三 | 28.92 | 28.82 | 29.17 | 29.36 | 28.40 | 1.21% | 0.99% | 47373 | 13684万 | 139.45 | 162.35 | 9.97 | 85 | 国药一致 | 2023-12-28 四 | 29.10 | 29.17 | 28.79 | 29.15 | 28.52 | -1.30% | 1.01% | 48136 | 13859万 | 137.63 | 160.24 | 9.84 | 86 | 国药一致 | 2023-12-29 五 | 28.78 | 28.79 | 28.99 | 29.07 | 28.61 | 0.69% | 0.57% | 27046 | 7826万 | 138.59 | 161.35 | 9.91 | 87 | 国药一致 | 2024-01-02 二 | 29.02 | 28.99 | 29.57 | 30.03 | 28.81 | 2.00% | 1.24% | 59327 | 17550万 | 141.36 | 164.58 | 10.1 | 88 | 国药一致 | 2024-01-03 三 | 29.56 | 29.57 | 29.99 | 30.37 | 29.43 | 1.42% | 1.36% | 64903 | 19515万 | 143.37 | 166.91 | 10.25 | 89 | 国药一致 | 2024-01-04 四 | 29.91 | 29.99 | 29.93 | 29.97 | 29.59 | -0.20% | 0.57% | 27317 | 8138万 | 143.08 | 166.58 | 10.23 | 90 | 国药一致 | 2024-01-05 五 | 29.84 | 29.93 | 29.13 | 29.95 | 28.96 | -2.67% | 0.81% | 38817 | 11408万 | 139.26 | 162.13 | 9.95 | 91 | 国药一致 | 2024-01-08 一 | 29.09 | 29.13 | 28.34 | 29.16 | 28.32 | -2.71% | 0.68% | 32694 | 9352万 | 135.48 | 157.73 | 9.68 | 92 | 国药一致 | 2024-01-09 二 | 28.22 | 28.34 | 28.50 | 28.75 | 27.81 | 0.56% | 0.56% | 26954 | 7638万 | 136.25 | 158.62 | 9.74 | 93 | 国药一致 | 2024-01-10 三 | 28.37 | 28.50 | 28.34 | 28.66 | 28.18 | -0.56% | 0.43% | 20462 | 5809万 | 135.48 | 157.73 | 9.68 | 94 | 国药一致 | 2024-01-11 四 | 28.30 | 28.34 | 28.50 | 28.60 | 28.14 | 0.56% | 0.39% | 18818 | 5341万 | 136.25 | 158.62 | 9.74 | 95 | 国药一致 | 2024-01-12 五 | 28.50 | 28.50 | 28.69 | 29.17 | 28.50 | 0.67% | 0.58% | 27783 | 8017万 | 137.15 | 159.68 | 9.8 | 96 | 国药一致 | 2024-01-15 一 | 28.57 | 28.69 | 28.56 | 28.92 | 28.43 | -0.45% | 0.34% | 16224 | 4651万 | 136.53 | 158.95 | 9.76 | 97 | 国药一致 | 2024-01-16 二 | 28.48 | 28.56 | 28.46 | 28.64 | 28.10 | -0.35% | 0.41% | 19679 | 5578万 | 136.05 | 158.4 | 9.73 | 98 | 国药一致 | 2024-01-17 三 | 28.48 | 28.46 | 28.55 | 29.37 | 28.40 | 0.32% | 0.87% | 41481 | 11990万 | 136.48 | 158.9 | 9.76 | 99 | 国药一致 | 2024-01-18 四 | 28.25 | 28.55 | 28.09 | 28.29 | 27.25 | -1.61% | 0.96% | 46073 | 12759万 | 134.29 | 156.34 | 9.6 | 100 | 国药一致 | 2024-01-19 五 | 28.08 | 28.09 | 27.84 | 28.26 | 27.73 | -0.89% | 0.42% | 19886 | 5569万 | 133.09 | 154.95 | 9.51 | 101 | 国药一致 | 2024-01-22 一 | 27.71 | 27.84 | 26.48 | 27.76 | 26.26 | -4.89% | 0.75% | 35747 | 9641万 | 126.59 | 147.38 | 9.05 | 102 | 国药一致 | 2024-01-23 二 | 26.48 | 26.48 | 26.85 | 26.94 | 26.06 | 1.40% | 0.48% | 22806 | 6055万 | 128.36 | 149.44 | 9.18 | 103 | 国药一致 | 2024-01-24 三 | 26.86 | 26.85 | 26.98 | 27.17 | 26.10 | 0.48% | 0.71% | 33741 | 8985万 | 128.98 | 150.16 | 9.22 | 104 | 国药一致 | 2024-01-25 四 | 26.83 | 26.98 | 29.68 | 29.68 | 26.80 | 10.01% | 1.95% | 93433 | 26962万 | 141.89 | 165.19 | 10.14 | 105 | 国药一致 | 2024-01-26 五 | 29.68 | 29.68 | 30.05 | 30.85 | 29.67 | 1.25% | 3.13% | 149543 | 45401万 | 143.66 | 167.25 | 10.27 | 106 | 国药一致 | 2024-01-29 一 | 30.14 | 30.05 | 31.08 | 31.58 | 30.10 | 3.43% | 2.96% | 141421 | 43723万 | 148.58 | 172.98 | 10.62 | 107 | 国药一致 | 2024-01-30 二 | 30.80 | 31.08 | 30.62 | 31.44 | 30.46 | -1.48% | 1.78% | 85065 | 26422万 | 146.38 | 170.42 | 10.46 | 108 | 国药一致 | 2024-01-31 三 | 30.48 | 30.62 | 29.74 | 30.49 | 29.65 | -2.87% | 1.53% | 73321 | 22009万 | 142.17 | 165.52 | 10.16 | 109 | 国药一致 | 2024-02-01 四 | 29.69 | 29.74 | 29.18 | 30.12 | 29.10 | -1.88% | 1.02% | 48558 | 14344万 | 139.5 | 162.41 | 9.97 | 110 | 国药一致 | 2024-02-02 五 | 29.12 | 29.18 | 29.09 | 30.07 | 28.17 | -0.31% | 1.35% | 64531 | 18859万 | 139.07 | 161.9 | 9.94 | 111 | 国药一致 | 2024-02-05 一 | 28.83 | 29.09 | 28.12 | 29.29 | 27.20 | -3.33% | 1.33% | 63547 | 17962万 | 134.43 | 156.51 | 9.61 | 112 | 国药一致 | 2024-02-06 二 | 28.00 | 28.12 | 30.35 | 30.67 | 27.87 | 7.93% | 1.51% | 72050 | 21354万 | 145.09 | 168.92 | 10.37 | 113 | 国药一致 | 2024-02-07 三 | 30.39 | 30.35 | 31.15 | 31.60 | 30.36 | 2.64% | 2.02% | 96702 | 30047万 | 148.91 | 173.37 | 10.64 | 114 | 国药一致 | 2024-02-08 四 | 31.42 | 31.15 | 31.20 | 31.86 | 30.80 | 0.16% | 1.59% | 75883 | 23846万 | 149.15 | 173.65 | 10.66 | 115 | 国药一致 | 2024-02-19 一 | 31.21 | 31.20 | 30.98 | 31.43 | 30.40 | -0.71% | 1.40% | 67004 | 20609万 | 148.1 | 172.42 | 10.59 | 116 | 国药一致 | 2024-02-20 二 | 30.85 | 30.98 | 32.15 | 32.17 | 30.60 | 3.78% | 1.91% | 91411 | 29004万 | 153.69 | 178.94 | 10.99 | 117 | 国药一致 | 2024-02-21 三 | 31.79 | 32.15 | 31.94 | 32.36 | 31.43 | -0.65% | 1.78% | 85320 | 27275万 | 152.69 | 177.77 | 10.91 | 118 | 国药一致 | 2024-02-22 四 | 31.91 | 31.94 | 32.56 | 32.56 | 31.75 | 1.94% | 1.37% | 65329 | 20987万 | 155.65 | 181.22 | 11.13 | 119 | 国药一致 | 2024-02-23 五 | 32.47 | 32.56 | 32.41 | 32.56 | 31.90 | -0.46% | 1.08% | 51488 | 16587万 | 154.94 | 180.38 | 11.08 | 120 | 国药一致 | 2024-02-26 一 | 32.29 | 32.41 | 31.73 | 32.29 | 31.58 | -2.10% | 1.13% | 54251 | 17271万 | 151.69 | 176.6 | 10.84 | 121 | 国药一致 | 2024-02-27 二 | 31.62 | 31.73 | 31.97 | 32.00 | 31.52 | 0.76% | 0.69% | 32768 | 10412万 | 152.83 | 177.93 | 10.92 | 122 | 国药一致 | 2024-02-28 三 | 31.94 | 31.97 | 31.17 | 32.60 | 31.13 | -2.50% | 1.19% | 56919 | 18127万 | 149.01 | 173.48 | 10.65 | 123 | 国药一致 | 2024-02-29 四 | 31.14 | 31.17 | 31.47 | 31.60 | 30.95 | 0.96% | 1.00% | 47840 | 14973万 | 150.44 | 175.15 | 10.75 | 124 | 国药一致 | 2024-03-01 五 | 31.57 | 31.47 | 31.38 | 31.68 | 31.05 | -0.29% | 0.80% | 38051 | 11921万 | 150.01 | 174.65 | 10.72 | 125 | 国药一致 | 2024-03-04 一 | 31.38 | 31.38 | 32.49 | 32.49 | 31.22 | 3.54% | 1.88% | 89951 | 28799万 | 155.32 | 180.83 | 11.1 | 126 | 国药一致 | 2024-03-05 二 | 32.29 | 32.49 | 32.04 | 32.30 | 31.45 | -1.39% | 1.41% | 67406 | 21448万 | 153.17 | 178.32 | 10.95 | 127 | 国药一致 | 2024-03-06 三 | 31.75 | 32.04 | 31.67 | 32.20 | 31.62 | -1.15% | 0.60% | 28779 | 9159万 | 151.4 | 176.26 | 10.82 | 128 | 国药一致 | 2024-03-07 四 | 31.60 | 31.67 | 31.30 | 31.99 | 31.30 | -1.17% | 0.60% | 28872 | 9128万 | 149.63 | 174.2 | 10.7 | 129 | 国药一致 | 2024-03-08 五 | 31.42 | 31.30 | 32.10 | 32.19 | 31.31 | 2.56% | 0.89% | 42476 | 13561万 | 153.46 | 178.66 | 10.97 | 130 | 国药一致 | 2024-03-14 四 | 31.02 | 30.98 | 30.84 | 31.40 | 30.64 | -0.45% | 0.91% | 43610 | 13519万 | 147.43 | 171.64 | 10.73 | 131 | 国药一致 | 2024-03-15 五 | 30.67 | 30.84 | 31.15 | 31.28 | 30.62 | 1.01% | 0.73% | 34937 | 10837万 | 148.91 | 173.37 | 10.84 | 132 | 国药一致 | 2024-03-18 一 | 31.26 | 31.15 | 31.45 | 31.50 | 30.90 | 0.96% | 0.78% | 37356 | 11662万 | 150.35 | 175.04 | 10.95 | 133 | 国药一致 | 2024-03-19 二 | 31.42 | 31.45 | 30.64 | 31.44 | 30.63 | -2.58% | 0.93% | 44628 | 13779万 | 146.48 | 170.53 | 10.66 | 134 | 国药一致 | 2024-03-20 三 | 30.64 | 30.64 | 30.46 | 30.64 | 30.30 | -0.59% | 0.77% | 36631 | 11148万 | 145.62 | 169.53 | 10.6 | 135 | 国药一致 | 2024-03-21 四 | 30.53 | 30.46 | 30.69 | 30.97 | 30.51 | 0.76% | 0.82% | 39109 | 12014万 | 146.71 | 170.81 | 10.68 | 136 | 国药一致 | 2024-03-22 五 | 30.68 | 30.69 | 30.10 | 30.68 | 29.93 | -1.92% | 0.73% | 34965 | 10532万 | 143.89 | 167.53 | 10.48 | 137 | 国药一致 | 2024-03-25 一 | 30.12 | 30.10 | 29.92 | 30.44 | 29.91 | -0.60% | 0.50% | 23968 | 7240万 | 143.03 | 166.52 | 10.41 | 138 | 国药一致 | 2024-03-26 二 | 29.88 | 29.92 | 29.82 | 29.94 | 29.51 | -0.33% | 0.50% | 24033 | 7138万 | 142.56 | 165.97 | 10.38 | 139 | 国药一致 | 2024-03-27 三 | 29.78 | 29.82 | 29.93 | 30.60 | 29.72 | 0.37% | 0.74% | 35496 | 10714万 | 143.08 | 166.58 | 10.42 | 140 | 国药一致 | 2024-03-28 四 | 30.05 | 29.93 | 30.21 | 30.39 | 29.81 | 0.94% | 0.61% | 28957 | 8736万 | 144.42 | 168.14 | 10.51 | 141 | 国药一致 | 2024-03-29 五 | 30.14 | 30.21 | 30.72 | 30.78 | 30.07 | 1.69% | 0.61% | 29148 | 8888万 | 146.86 | 170.98 | 10.69 | 142 | 国药一致 | 2024-04-01 一 | 30.74 | 30.72 | 31.06 | 31.09 | 30.60 | 1.11% | 0.64% | 30768 | 9505万 | 148.48 | 172.87 | 10.81 | 143 | 国药一致 | 2024-04-02 二 | 31.05 | 31.06 | 31.30 | 31.40 | 30.96 | 0.77% | 0.68% | 32619 | 10183万 | 149.63 | 174.2 | 10.89 | 144 | 国药一致 | 2024-04-03 三 | 31.25 | 31.30 | 31.72 | 31.96 | 31.20 | 1.34% | 0.96% | 45786 | 14485万 | 151.64 | 176.54 | 11.04 | 145 | 国药一致 | 2024-04-08 一 | 31.01 | 31.72 | 30.65 | 31.08 | 29.85 | -3.37% | 1.25% | 59903 | 18263万 | 146.52 | 170.59 | 10.67 | 146 | 国药一致 | 2024-04-09 二 | 30.52 | 30.65 | 31.37 | 31.37 | 29.98 | 2.35% | 0.96% | 46018 | 14082万 | 149.97 | 174.59 | 10.92 | 147 | 国药一致 | 2024-04-10 三 | 31.05 | 31.37 | 30.67 | 31.48 | 30.44 | -2.23% | 0.64% | 30810 | 9513万 | 146.62 | 170.7 | 10.67 | 148 | 国药一致 | 2024-04-11 四 | 30.44 | 30.67 | 30.88 | 31.06 | 30.33 | 0.68% | 0.45% | 21275 | 6566万 | 147.62 | 171.87 | 10.75 | 149 | 国药一致 | 2024-04-12 五 | 30.76 | 30.88 | 30.77 | 31.16 | 30.58 | -0.36% | 0.41% | 19786 | 6115万 | 147.1 | 171.26 | 10.71 | 150 | 国药一致 | 2024-04-15 一 | 30.98 | 30.77 | 32.90 | 33.41 | 30.66 | 6.92% | 2.30% | 109717 | 35651万 | 157.28 | 183.11 | 11.45 | 151 | 国药一致 | 2024-04-16 二 | 32.74 | 32.90 | 32.86 | 33.55 | 32.67 | -0.12% | 1.61% | 76963 | 25568万 | 157.09 | 182.89 | 11.44 | 152 | 国药一致 | 2024-04-17 三 | 32.70 | 32.86 | 34.00 | 34.00 | 32.35 | 3.47% | 1.77% | 84757 | 28362万 | 162.54 | 189.23 | 11.83 | 153 | 国药一致 | 2024-04-18 四 | 33.76 | 34.00 | 34.15 | 35.15 | 33.67 | 0.44% | 1.42% | 68114 | 23536万 | 163.26 | 190.07 | 11.88 | 154 | 国药一致 | 2024-04-19 五 | 34.00 | 34.15 | 35.22 | 35.42 | 34.00 | 3.13% | 1.38% | 65902 | 22983万 | 168.37 | 196.02 | 12.26 | 155 | 国药一致 | 2024-04-22 一 | 35.18 | 35.22 | 35.73 | 36.30 | 35.00 | 1.45% | 1.49% | 71131 | 25467万 | 170.81 | 198.86 | 12.43 | 156 | 国药一致 | 2024-04-23 二 | 35.73 | 35.73 | 34.09 | 35.80 | 33.93 | -4.59% | 1.67% | 79908 | 27657万 | 162.97 | 189.73 | 11.86 | 157 | 国药一致 | 2024-04-24 三 | 33.80 | 34.09 | 34.95 | 35.35 | 33.80 | 2.52% | 1.26% | 60090 | 20821万 | 167.08 | 194.52 | 12.16 | 158 | 国药一致 | 2024-04-25 四 | 34.79 | 34.95 | 35.98 | 36.60 | 34.50 | 2.95% | 1.27% | 60577 | 21654万 | 172 | 200.25 | 12.52 | 159 | 国药一致 | 2024-04-26 五 | 35.62 | 35.98 | 35.11 | 36.09 | 34.60 | -2.42% | 1.33% | 63726 | 22386万 | 167.84 | 195.41 | 12.02 |
|
行情刷新 | 流通股东
|