| 股票名称 | 代码 000417 | 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 | 合肥百货 | 2023-06-07 三 | 4.79 | 4.79 | 4.89 | 4.90 | 4.79 | 2.09% | 1.24% | 96366 | 4684万 | 38.09 | 38.14 | 22 | 2 | 合肥百货 | 2023-06-06 二 | 4.87 | 4.87 | 4.79 | 4.89 | 4.79 | -1.64% | 1.29% | 100586 | 4868万 | 37.32 | 37.36 | 21.55 | 3 | 合肥百货 | 2023-06-05 一 | 4.80 | 4.80 | 4.87 | 4.88 | 4.76 | 1.46% | 1.48% | 115092 | 5565万 | 37.94 | 37.98 | 21.91 | 4 | 合肥百货 | 2023-06-02 五 | 4.69 | 4.69 | 4.80 | 4.81 | 4.69 | 2.35% | 1.41% | 109804 | 5241万 | 37.39 | 37.43 | 21.6 | 5 | 合肥百货 | 2023-06-01 四 | 4.64 | 4.65 | 4.69 | 4.72 | 4.61 | 0.86% | 1.21% | 94346 | 4414万 | 36.54 | 36.58 | 21.1 | 6 | 合肥百货 | 2023-05-31 三 | 4.68 | 4.66 | 4.65 | 4.68 | 4.64 | -0.21% | 0.87% | 67877 | 3161万 | 36.22 | 36.26 | 20.92 | 7 | 合肥百货 | 2023-05-30 二 | 4.65 | 4.63 | 4.66 | 4.67 | 4.59 | 0.65% | 0.98% | 76457 | 3541万 | 36.3 | 36.34 | 20.97 | 8 | 合肥百货 | 2023-05-29 一 | 4.71 | 4.71 | 4.63 | 4.74 | 4.63 | -1.70% | 1.07% | 83062 | 3884万 | 36.07 | 36.11 | 20.83 | 9 | 合肥百货 | 2023-05-26 五 | 4.70 | 4.70 | 4.71 | 4.73 | 4.63 | 0.21% | 0.97% | 75630 | 3536万 | 36.69 | 36.73 | 21.19 | 10 | 合肥百货 | 2023-05-25 四 | 4.73 | 4.74 | 4.70 | 4.75 | 4.63 | -0.84% | 1.21% | 94113 | 4405万 | 36.61 | 36.65 | 21.15 | 11 | 合肥百货 | 2023-05-24 三 | 4.79 | 4.76 | 4.74 | 4.79 | 4.70 | -0.42% | 0.92% | 71458 | 3392万 | 36.93 | 36.97 | 21.33 | 12 | 合肥百货 | 2023-05-23 二 | 4.85 | 4.84 | 4.76 | 4.88 | 4.76 | -1.65% | 0.95% | 74022 | 3571万 | 37.08 | 37.12 | 21.42 | 13 | 合肥百货 | 2023-05-22 一 | 4.87 | 4.87 | 4.84 | 4.91 | 4.81 | -0.62% | 0.84% | 65787 | 3187万 | 37.7 | 37.75 | 21.78 | 14 | 合肥百货 | 2023-05-19 五 | 4.94 | 4.94 | 4.87 | 4.94 | 4.85 | -1.42% | 0.93% | 72664 | 3546万 | 37.94 | 37.98 | 21.91 | 15 | 合肥百货 | 2023-05-18 四 | 4.96 | 4.96 | 4.94 | 4.98 | 4.92 | -0.40% | 0.77% | 59607 | 2947万 | 38.48 | 38.53 | 22.22 | 16 | 合肥百货 | 2023-05-17 三 | 4.92 | 4.92 | 4.96 | 4.97 | 4.89 | 0.81% | 0.94% | 73215 | 3618万 | 38.64 | 38.68 | 22.31 | 17 | 合肥百货 | 2023-05-16 二 | 5.00 | 5.00 | 4.92 | 5.01 | 4.89 | -1.60% | 1.16% | 90590 | 4475万 | 38.33 | 38.37 | 22.13 | 18 | 合肥百货 | 2023-05-15 一 | 5.05 | 5.05 | 5.00 | 5.08 | 4.91 | -0.99% | 1.46% | 114068 | 5674万 | 38.95 | 38.99 | 22.49 | 19 | 合肥百货 | 2023-05-12 五 | 5.07 | 5.07 | 5.05 | 5.07 | 5.01 | -0.39% | 1.02% | 79619 | 4014万 | 39.34 | 39.38 | 22.72 | 20 | 合肥百货 | 2023-05-11 四 | 5.01 | 4.99 | 5.07 | 5.10 | 4.99 | 1.60% | 1.49% | 116428 | 5881万 | 39.5 | 39.54 | 22.81 | 21 | 合肥百货 | 2023-05-10 三 | 4.98 | 4.98 | 4.99 | 5.05 | 4.95 | 0.20% | 1.27% | 98911 | 4940万 | 38.87 | 38.92 | 22.45 | 22 | 合肥百货 | 2023-05-09 二 | 5.04 | 5.01 | 4.98 | 5.07 | 4.98 | -0.60% | 1.52% | 118390 | 5958万 | 38.8 | 38.84 | 22.4 | 23 | 合肥百货 | 2023-05-08 一 | 4.98 | 4.99 | 5.01 | 5.04 | 4.93 | 0.40% | 1.75% | 136641 | 6837万 | 39.03 | 39.07 | 22.54 | 24 | 合肥百货 | 2023-05-05 五 | 4.99 | 4.98 | 4.99 | 5.00 | 4.91 | 0.20% | 1.92% | 149316 | 7404万 | 38.87 | 38.92 | 22.45 | 25 | 合肥百货 | 2023-05-04 四 | 4.86 | 4.88 | 4.98 | 4.99 | 4.85 | 2.05% | 2.56% | 199659 | 9892万 | 38.8 | 38.84 | 22.4 | 26 | 合肥百货 | 2023-04-28 五 | 4.71 | 4.71 | 4.88 | 4.89 | 4.70 | 3.61% | 2.21% | 172486 | 8318万 | 38.02 | 38.06 | 21.95 | 27 | 合肥百货 | 2023-04-27 四 | 4.70 | 4.70 | 4.71 | 4.75 | 4.68 | 0.21% | 1.81% | 140703 | 6648万 | 36.69 | 36.73 | 21.19 | 28 | 合肥百货 | 2023-04-26 三 | 4.63 | 4.60 | 4.70 | 4.73 | 4.61 | 2.17% | 2.60% | 202244 | 9455万 | 36.61 | 36.65 | 21.15 | 29 | 合肥百货 | 2023-04-25 二 | 4.61 | 4.60 | 4.60 | 4.61 | 4.49 | 0.00% | 1.52% | 118575 | 5395万 | 35.84 | 35.87 | 20.7 | 30 | 合肥百货 | 2023-04-24 一 | 4.59 | 4.58 | 4.60 | 4.64 | 4.48 | 0.44% | 1.59% | 124036 | 5668万 | 35.84 | 35.87 | 21.4 | 31 | 合肥百货 | 2023-04-21 五 | 4.63 | 4.63 | 4.58 | 4.72 | 4.57 | -1.08% | 1.66% | 129144 | 5983万 | 35.68 | 35.72 | 21.31 | 32 | 合肥百货 | 2023-04-20 四 | 4.63 | 4.63 | 4.63 | 4.67 | 4.59 | 0.00% | 1.36% | 106303 | 4920万 | 36.07 | 36.11 | 21.54 | 33 | 合肥百货 | 2023-04-19 三 | 4.63 | 4.64 | 4.63 | 4.66 | 4.59 | -0.22% | 1.31% | 102035 | 4716万 | 36.07 | 36.11 | 21.54 | 34 | 合肥百货 | 2023-04-18 二 | 4.66 | 4.66 | 4.64 | 4.67 | 4.59 | -0.43% | 1.37% | 106949 | 4952万 | 36.15 | 36.19 | 21.59 | 35 | 合肥百货 | 2023-04-17 一 | 4.61 | 4.63 | 4.66 | 4.67 | 4.59 | 0.65% | 1.44% | 111937 | 5191万 | 36.3 | 36.34 | 21.68 | 36 | 合肥百货 | 2023-04-14 五 | 4.74 | 4.72 | 4.63 | 4.74 | 4.63 | -1.91% | 1.50% | 116751 | 5442万 | 36.07 | 36.11 | 21.54 | 37 | 合肥百货 | 2023-04-13 四 | 4.61 | 4.62 | 4.72 | 4.73 | 4.60 | 2.16% | 2.03% | 158274 | 7419万 | 36.77 | 36.81 | 21.96 | 38 | 合肥百货 | 2023-04-12 三 | 4.53 | 4.53 | 4.62 | 4.64 | 4.52 | 1.99% | 3.02% | 235189 | 10822万 | 35.99 | 36.03 | 21.5 | 39 | 合肥百货 | 2023-04-11 二 | 4.56 | 4.56 | 4.53 | 4.57 | 4.47 | -0.66% | 3.31% | 257758 | 11621万 | 35.29 | 35.33 | 21.08 | 40 | 合肥百货 | 2023-04-10 一 | 5.01 | 5.04 | 4.56 | 5.03 | 4.54 | -9.52% | 6.61% | 515323 | 24133万 | 35.52 | 35.56 | 21.22 | 41 | 合肥百货 | 2023-04-07 五 | 5.05 | 5.06 | 5.04 | 5.08 | 5.02 | -0.40% | 1.04% | 81317 | 4105万 | 39.26 | 39.31 | 23.45 | 42 | 合肥百货 | 2023-04-06 四 | 5.15 | 5.13 | 5.06 | 5.17 | 5.03 | -1.36% | 1.28% | 100038 | 5072万 | 39.42 | 39.46 | 17.84 | 43 | 合肥百货 | 2023-04-04 二 | 5.19 | 5.20 | 5.13 | 5.20 | 5.10 | -1.35% | 1.05% | 81638 | 4198万 | 39.96 | 40.01 | 18.09 | 44 | 合肥百货 | 2023-04-03 一 | 5.14 | 5.15 | 5.20 | 5.24 | 5.11 | 0.97% | 1.93% | 150336 | 7780万 | 40.51 | 40.55 | 18.34 | 45 | 合肥百货 | 2023-03-31 五 | 5.00 | 5.00 | 5.15 | 5.16 | 4.98 | 3.00% | 2.08% | 161730 | 8257万 | 40.12 | 40.16 | 18.16 | 46 | 合肥百货 | 2023-03-30 四 | 4.97 | 4.96 | 5.00 | 5.03 | 4.91 | 0.81% | 1.37% | 106537 | 5298万 | 38.95 | 38.99 | 17.63 | 47 | 合肥百货 | 2023-03-29 三 | 5.05 | 5.03 | 4.96 | 5.10 | 4.95 | -1.39% | 1.31% | 102148 | 5115万 | 38.64 | 38.68 | 17.49 | 48 | 合肥百货 | 2023-03-28 二 | 5.03 | 5.00 | 5.03 | 5.09 | 4.97 | 0.60% | 1.42% | 110431 | 5573万 | 39.19 | 39.23 | 17.74 | 49 | 合肥百货 | 2023-03-27 一 | 5.03 | 5.02 | 5.00 | 5.07 | 4.94 | -0.40% | 1.27% | 98637 | 4937万 | 38.95 | 38.99 | 17.63 | 50 | 合肥百货 | 2023-03-24 五 | 5.04 | 5.03 | 5.02 | 5.06 | 4.98 | -0.20% | 0.93% | 72772 | 3653万 | 39.11 | 39.15 | 17.7 | 51 | 合肥百货 | 2023-03-23 四 | 5.07 | 5.07 | 5.03 | 5.07 | 5.01 | -0.79% | 0.95% | 73800 | 3717万 | 39.19 | 39.23 | 17.74 | 52 | 合肥百货 | 2023-03-22 三 | 5.12 | 5.07 | 5.07 | 5.12 | 5.04 | 0.00% | 0.97% | 75891 | 3845万 | 39.5 | 39.54 | 17.88 | 53 | 合肥百货 | 2023-03-21 二 | 4.92 | 4.89 | 5.07 | 5.08 | 4.87 | 3.68% | 1.81% | 141174 | 7058万 | 39.5 | 39.54 | 17.88 | 54 | 合肥百货 | 2023-03-20 一 | 4.92 | 4.97 | 4.89 | 4.98 | 4.87 | -1.61% | 1.60% | 124972 | 6139万 | 38.09 | 38.14 | 17.24 | 55 | 合肥百货 | 2023-03-17 五 | 4.97 | 4.96 | 4.97 | 5.04 | 4.96 | 0.20% | 1.03% | 80191 | 4011万 | 38.72 | 38.76 | 17.52 | 56 | 合肥百货 | 2023-03-16 四 | 5.01 | 5.03 | 4.96 | 5.03 | 4.94 | -1.39% | 1.04% | 81247 | 4048万 | 38.64 | 38.68 | 17.49 | 57 | 合肥百货 | 2023-03-15 三 | 5.00 | 4.98 | 5.03 | 5.07 | 4.99 | 1.00% | 0.90% | 70189 | 3531万 | 39.19 | 39.23 | 17.74 | 58 | 合肥百货 | 2023-03-14 二 | 5.07 | 5.09 | 4.98 | 5.12 | 4.95 | -2.16% | 1.26% | 98053 | 4924万 | 38.8 | 38.84 | 17.56 | 59 | 合肥百货 | 2023-03-13 一 | 5.05 | 5.06 | 5.09 | 5.11 | 5.02 | 0.59% | 1.01% | 78321 | 3965万 | 39.65 | 39.7 | 17.95 | 60 | 合肥百货 | 2023-03-10 五 | 5.11 | 5.14 | 5.06 | 5.15 | 5.05 | -1.56% | 1.23% | 95510 | 4853万 | 39.42 | 39.46 | 17.84 | 61 | 合肥百货 | 2023-03-09 四 | 5.18 | 5.20 | 5.14 | 5.22 | 5.11 | -1.15% | 1.07% | 83586 | 4305万 | 40.04 | 40.09 | 18.12 | 62 | 合肥百货 | 2023-03-08 三 | 5.16 | 5.17 | 5.20 | 5.22 | 5.15 | 0.58% | 0.96% | 74933 | 3888万 | 40.51 | 40.55 | 18.34 | 63 | 合肥百货 | 2023-03-07 二 | 5.31 | 5.31 | 5.17 | 5.31 | 5.16 | -2.64% | 1.51% | 117698 | 6161万 | 40.28 | 40.32 | 18.23 | 64 | 合肥百货 | 2023-03-06 一 | 5.27 | 5.27 | 5.31 | 5.32 | 5.24 | 0.76% | 1.86% | 144880 | 7670万 | 41.37 | 41.41 | 18.72 | 65 | 合肥百货 | 2023-03-03 五 | 5.24 | 5.24 | 5.27 | 5.28 | 5.20 | 0.57% | 1.44% | 111969 | 5879万 | 41.05 | 41.1 | 18.58 | 66 | 合肥百货 | 2023-03-02 四 | 5.28 | 5.28 | 5.24 | 5.30 | 5.20 | -0.76% | 1.44% | 112022 | 5882万 | 40.82 | 40.87 | 18.48 | 67 | 合肥百货 | 2023-03-01 三 | 5.30 | 5.28 | 5.28 | 5.31 | 5.24 | 0.00% | 1.53% | 119298 | 6290万 | 41.13 | 41.18 | 18.62 | 68 | 合肥百货 | 2023-02-28 二 | 5.19 | 5.19 | 5.28 | 5.30 | 5.19 | 1.73% | 1.38% | 107696 | 5666万 | 41.13 | 41.18 | 18.62 | 69 | 合肥百货 | 2023-02-27 一 | 5.26 | 5.27 | 5.19 | 5.27 | 5.18 | -1.52% | 1.42% | 110836 | 5790万 | 40.43 | 40.48 | 18.3 | 70 | 合肥百货 | 2023-02-24 五 | 5.23 | 5.25 | 5.27 | 5.30 | 5.22 | 0.38% | 1.44% | 112155 | 5900万 | 41.05 | 41.1 | 18.58 | 71 | 合肥百货 | 2023-02-23 四 | 5.25 | 5.23 | 5.25 | 5.33 | 5.21 | 0.38% | 2.41% | 188120 | 9905万 | 40.9 | 40.94 | 18.51 | 72 | 合肥百货 | 2023-02-22 三 | 5.21 | 5.22 | 5.23 | 5.26 | 5.18 | 0.19% | 1.45% | 113157 | 5917万 | 40.74 | 40.79 | 18.44 | 73 | 合肥百货 | 2023-02-21 二 | 5.15 | 5.17 | 5.22 | 5.24 | 5.14 | 0.97% | 1.84% | 143311 | 7455万 | 40.67 | 40.71 | 18.41 | 74 | 合肥百货 | 2023-02-20 一 | 5.11 | 5.09 | 5.17 | 5.18 | 5.03 | 1.57% | 1.78% | 139038 | 7110万 | 40.28 | 40.32 | 18.23 | 75 | 合肥百货 | 2023-02-17 五 | 5.09 | 5.07 | 5.09 | 5.25 | 5.08 | 0.39% | 2.11% | 164219 | 8458万 | 39.65 | 39.7 | 17.95 | 76 | 合肥百货 | 2023-02-16 四 | 5.13 | 5.13 | 5.07 | 5.23 | 5.02 | -1.17% | 2.37% | 184950 | 9526万 | 39.5 | 39.54 | 17.88 | 77 | 合肥百货 | 2023-02-15 三 | 5.20 | 5.19 | 5.13 | 5.21 | 5.10 | -1.16% | 1.87% | 145827 | 7501万 | 39.96 | 40.01 | 18.09 | 78 | 合肥百货 | 2023-02-14 二 | 5.24 | 5.24 | 5.19 | 5.25 | 5.17 | -0.95% | 1.51% | 117513 | 6105万 | 40.43 | 40.48 | 18.3 | 79 | 合肥百货 | 2023-02-13 一 | 5.16 | 5.16 | 5.24 | 5.26 | 5.14 | 1.55% | 2.08% | 162039 | 8437万 | 40.82 | 40.87 | 18.48 | 80 | 合肥百货 | 2023-02-10 五 | 5.14 | 5.14 | 5.16 | 5.21 | 5.13 | 0.39% | 1.77% | 137663 | 7111万 | 40.2 | 40.24 | 18.19 | 81 | 合肥百货 | 2023-02-09 四 | 5.14 | 5.14 | 5.14 | 5.16 | 5.11 | 0.00% | 1.89% | 147427 | 7564万 | 40.04 | 40.09 | 18.12 | 82 | 合肥百货 | 2023-02-08 三 | 5.25 | 5.24 | 5.14 | 5.27 | 5.13 | -1.91% | 1.73% | 134873 | 6988万 | 40.04 | 40.09 | 18.12 | 83 | 合肥百货 | 2023-02-07 二 | 5.23 | 5.25 | 5.24 | 5.27 | 5.19 | -0.19% | 1.96% | 152865 | 7989万 | 40.82 | 40.87 | 18.48 | 84 | 合肥百货 | 2023-02-06 一 | 5.26 | 5.28 | 5.25 | 5.30 | 5.21 | -0.57% | 2.17% | 169329 | 8909万 | 40.9 | 40.94 | 18.51 | 85 | 合肥百货 | 2023-02-03 五 | 5.32 | 5.32 | 5.28 | 5.34 | 5.23 | -0.75% | 2.31% | 180088 | 9499万 | 41.13 | 41.18 | 18.62 | 86 | 合肥百货 | 2023-02-02 四 | 5.33 | 5.31 | 5.32 | 5.37 | 5.25 | 0.19% | 3.35% | 260856 | 13847万 | 41.44 | 41.49 | 18.76 | 87 | 合肥百货 | 2023-02-01 三 | 5.42 | 5.40 | 5.31 | 5.43 | 5.25 | -1.67% | 4.67% | 363601 | 19281万 | 41.37 | 41.41 | 18.72 | 88 | 合肥百货 | 2023-01-31 二 | 5.09 | 5.11 | 5.40 | 5.42 | 5.03 | 5.68% | 6.99% | 544619 | 28900万 | 42.07 | 42.11 | 19.04 | 89 | 合肥百货 | 2023-01-30 一 | 5.06 | 4.99 | 5.11 | 5.17 | 5.04 | 2.40% | 5.39% | 419599 | 21462万 | 39.81 | 39.85 | 18.02 | 90 | 合肥百货 | 2023-01-20 五 | 4.99 | 4.96 | 4.99 | 5.02 | 4.96 | 0.60% | 3.73% | 290566 | 14505万 | 38.87 | 38.92 | 17.6 | 91 | 合肥百货 | 2023-01-19 四 | 5.05 | 5.04 | 4.96 | 5.11 | 4.96 | -1.59% | 6.63% | 516554 | 25902万 | 38.64 | 38.68 | 17.49 | 92 | 合肥百货 | 2023-01-18 三 | 5.23 | 5.50 | 5.04 | 5.26 | 5.01 | -8.36% | 14.78% | 1151683 | 58943万 | 39.26 | 39.31 | 17.77 | 93 | 合肥百货 | 2023-01-17 二 | 5.75 | 5.23 | 5.50 | 5.75 | 5.31 | 5.16% | 18.34% | 1428470 | 79756万 | 42.85 | 42.89 | 19.39 | 94 | 合肥百货 | 2023-01-16 一 | 4.77 | 4.75 | 5.23 | 5.23 | 4.69 | 10.11% | 5.92% | 460798 | 23334万 | 40.74 | 40.79 | 18.44 | 95 | 合肥百货 | 2023-01-13 五 | 4.68 | 4.69 | 4.75 | 4.76 | 4.67 | 1.28% | 1.60% | 124564 | 5882万 | 37 | 37.04 | 16.75 | 96 | 合肥百货 | 2023-01-12 四 | 4.71 | 4.70 | 4.69 | 4.77 | 4.65 | -0.21% | 1.91% | 148991 | 7006万 | 36.54 | 36.58 | 16.54 | 97 | 合肥百货 | 2023-01-11 三 | 4.91 | 4.94 | 4.70 | 4.97 | 4.70 | -4.86% | 2.99% | 232579 | 11124万 | 36.61 | 36.65 | 16.57 | 98 | 合肥百货 | 2023-01-10 二 | 4.94 | 4.93 | 4.94 | 5.00 | 4.88 | 0.20% | 2.46% | 191753 | 9484万 | 38.48 | 38.53 | 17.42 | 99 | 合肥百货 | 2023-01-09 一 | 4.85 | 4.82 | 4.93 | 5.01 | 4.84 | 2.28% | 3.83% | 298033 | 14733万 | 38.41 | 38.45 | 17.38 | 100 | 合肥百货 | 2023-01-06 五 | 5.08 | 5.07 | 4.82 | 5.10 | 4.80 | -4.93% | 4.58% | 356846 | 17423万 | 37.55 | 37.59 | 17 | 101 | 合肥百货 | 2023-01-05 四 | 5.21 | 5.26 | 5.07 | 5.22 | 5.06 | -3.61% | 4.28% | 333503 | 17046万 | 39.5 | 39.54 | 17.88 | 102 | 合肥百货 | 2023-01-04 三 | 5.22 | 5.23 | 5.26 | 5.28 | 5.14 | 0.57% | 4.32% | 336460 | 17605万 | 40.98 | 41.02 | 18.55 | 103 | 合肥百货 | 2023-01-03 二 | 5.39 | 5.45 | 5.23 | 5.43 | 5.20 | -4.04% | 7.04% | 548369 | 28912万 | 40.74 | 40.79 | 18.44 | 104 | 合肥百货 | 2022-12-30 五 | 5.30 | 5.35 | 5.45 | 5.48 | 5.24 | 1.87% | 7.49% | 583127 | 31384万 | 42.46 | 42.5 | 19.22 | 105 | 合肥百货 | 2022-12-29 四 | 5.06 | 5.10 | 5.35 | 5.46 | 5.05 | 4.90% | 5.29% | 412401 | 21953万 | 41.68 | 41.72 | 18.86 | 106 | 合肥百货 | 2022-12-28 三 | 5.10 | 5.14 | 5.10 | 5.20 | 5.05 | -0.78% | 1.64% | 127741 | 6530万 | 39.73 | 39.77 | 17.98 | 107 | 合肥百货 | 2022-12-27 二 | 5.05 | 5.00 | 5.14 | 5.22 | 5.00 | 2.80% | 1.97% | 153235 | 7854万 | 40.04 | 40.09 | 18.12 | 108 | 合肥百货 | 2022-12-26 一 | 4.92 | 4.94 | 5.00 | 5.07 | 4.92 | 1.21% | 1.50% | 116940 | 5846万 | 38.95 | 38.99 | 17.63 | 109 | 合肥百货 | 2022-12-23 五 | 5.05 | 5.06 | 4.94 | 5.08 | 4.87 | -2.37% | 2.42% | 188160 | 9318万 | 38.48 | 38.53 | 17.42 | 110 | 合肥百货 | 2022-12-22 四 | 5.20 | 5.20 | 5.06 | 5.23 | 5.01 | -2.69% | 3.05% | 237567 | 12217万 | 39.42 | 39.46 | 17.84 | 111 | 合肥百货 | 2022-12-21 三 | 4.98 | 4.97 | 5.20 | 5.30 | 4.98 | 4.63% | 3.75% | 291790 | 15091万 | 40.51 | 40.55 | 18.34 | 112 | 合肥百货 | 2022-12-20 二 | 5.10 | 5.03 | 4.97 | 5.10 | 4.94 | -1.19% | 1.33% | 103503 | 5164万 | 38.72 | 38.76 | 17.52 | 113 | 合肥百货 | 2022-12-19 一 | 5.11 | 5.16 | 5.03 | 5.17 | 5.00 | -2.52% | 1.88% | 146396 | 7407万 | 39.19 | 39.23 | 17.74 | 114 | 合肥百货 | 2022-12-16 五 | 5.11 | 5.11 | 5.16 | 5.19 | 5.01 | 0.98% | 1.67% | 130409 | 6667万 | 40.2 | 40.24 | 18.19 | 115 | 合肥百货 | 2022-12-15 四 | 5.19 | 5.17 | 5.11 | 5.29 | 5.06 | -1.16% | 1.71% | 133263 | 6855万 | 39.81 | 39.85 | 18.02 | 116 | 合肥百货 | 2022-12-14 三 | 5.07 | 5.14 | 5.17 | 5.26 | 5.06 | 0.58% | 1.97% | 153228 | 7946万 | 40.28 | 40.32 | 18.23 | 117 | 合肥百货 | 2022-12-13 二 | 5.04 | 5.05 | 5.14 | 5.19 | 5.02 | 1.78% | 1.97% | 153723 | 7880万 | 40.04 | 40.09 | 18.12 | 118 | 合肥百货 | 2022-12-12 一 | 5.10 | 5.12 | 5.05 | 5.16 | 5.02 | -1.37% | 1.60% | 124565 | 6310万 | 39.34 | 39.38 | 17.81 | 119 | 合肥百货 | 2022-12-09 五 | 5.14 | 5.17 | 5.12 | 5.19 | 5.04 | -0.97% | 2.12% | 164776 | 8422万 | 39.89 | 39.93 | 18.05 | 120 | 合肥百货 | 2022-12-08 四 | 5.11 | 5.12 | 5.17 | 5.20 | 5.07 | 0.98% | 2.36% | 183853 | 9467万 | 40.28 | 40.32 | 18.23 | 121 | 合肥百货 | 2022-12-07 三 | 5.07 | 5.09 | 5.12 | 5.17 | 5.04 | 0.59% | 2.29% | 178236 | 9087万 | 39.89 | 39.93 | 18.05 | 122 | 合肥百货 | 2022-12-06 二 | 4.99 | 4.99 | 5.09 | 5.18 | 4.94 | 2.00% | 2.94% | 229186 | 11664万 | 39.65 | 39.7 | 17.95 | 123 | 合肥百货 | 2022-12-05 一 | 4.96 | 4.93 | 4.99 | 5.05 | 4.95 | 1.22% | 1.89% | 147532 | 7372万 | 38.87 | 38.92 | 17.6 | 124 | 合肥百货 | 2022-12-02 五 | 4.95 | 4.94 | 4.93 | 4.99 | 4.90 | -0.20% | 1.82% | 141996 | 7004万 | 38.41 | 38.45 | 17.38 | 125 | 合肥百货 | 2022-12-01 四 | 4.98 | 4.88 | 4.94 | 5.16 | 4.91 | 1.23% | 3.37% | 262412 | 13086万 | 38.48 | 38.53 | 17.42 | 126 | 合肥百货 | 2022-11-30 三 | 4.84 | 4.83 | 4.88 | 4.91 | 4.81 | 1.04% | 2.00% | 155841 | 7566万 | 38.02 | 38.06 | 17.21 | 127 | 合肥百货 | 2022-11-29 二 | 4.66 | 4.66 | 4.83 | 4.85 | 4.65 | 3.65% | 2.51% | 195585 | 9342万 | 37.63 | 37.67 | 17.03 | 128 | 合肥百货 | 2022-11-28 一 | 4.61 | 4.62 | 4.66 | 4.67 | 4.54 | 0.87% | 1.31% | 102430 | 4726万 | 36.3 | 36.34 | 16.43 | 129 | 合肥百货 | 2022-11-25 五 | 4.63 | 4.62 | 4.62 | 4.67 | 4.59 | 0.00% | 1.34% | 104748 | 4850万 | 35.99 | 36.03 | 16.29 | 130 | 合肥百货 | 2022-11-24 四 | 4.63 | 4.63 | 4.62 | 4.68 | 4.60 | -0.22% | 1.23% | 95960 | 4445万 | 35.99 | 36.03 | 16.29 | 131 | 合肥百货 | 2022-11-23 三 | 4.67 | 4.67 | 4.63 | 4.68 | 4.59 | -0.86% | 1.23% | 95921 | 4443万 | 36.07 | 36.11 | 16.33 | 132 | 合肥百货 | 2022-11-22 二 | 4.69 | 4.67 | 4.67 | 4.77 | 4.62 | 0.00% | 1.91% | 149107 | 7005万 | 36.38 | 36.42 | 16.47 | 133 | 合肥百货 | 2022-11-21 一 | 4.76 | 4.77 | 4.67 | 4.80 | 4.66 | -2.10% | 1.80% | 140050 | 6598万 | 36.38 | 36.42 | 16.47 | 134 | 合肥百货 | 2022-11-18 五 | 4.71 | 4.69 | 4.77 | 4.86 | 4.69 | 1.71% | 2.81% | 219098 | 10487万 | 37.16 | 37.2 | 16.82 | 135 | 合肥百货 | 2022-11-17 四 | 4.69 | 4.71 | 4.69 | 4.75 | 4.65 | -0.42% | 1.20% | 93407 | 4389万 | 36.54 | 36.58 | 16.54 | 136 | 合肥百货 | 2022-11-16 三 | 4.68 | 4.68 | 4.71 | 4.77 | 4.68 | 0.64% | 1.85% | 143999 | 6805万 | 36.69 | 36.73 | 16.61 | 137 | 合肥百货 | 2022-11-15 二 | 4.71 | 4.66 | 4.68 | 4.73 | 4.64 | 0.43% | 1.57% | 122370 | 5719万 | 36.46 | 36.5 | 16.5 | 138 | 合肥百货 | 2022-11-14 一 | 4.70 | 4.72 | 4.66 | 4.74 | 4.65 | -1.27% | 1.46% | 113397 | 5318万 | 36.3 | 36.34 | 16.43 | 139 | 合肥百货 | 2022-11-11 五 | 4.76 | 4.70 | 4.72 | 4.77 | 4.70 | 0.43% | 1.87% | 145409 | 6875万 | 36.77 | 36.81 | 16.64 | 140 | 合肥百货 | 2022-11-10 四 | 4.63 | 4.64 | 4.70 | 4.73 | 4.58 | 1.29% | 1.44% | 112223 | 5251万 | 36.61 | 36.65 | 16.57 | 141 | 合肥百货 | 2022-11-09 三 | 4.66 | 4.64 | 4.64 | 4.73 | 4.62 | 0.00% | 1.25% | 97247 | 4541万 | 36.15 | 36.19 | 16.36 | 142 | 合肥百货 | 2022-11-08 二 | 4.72 | 4.69 | 4.64 | 4.75 | 4.61 | -1.07% | 1.38% | 107883 | 5012万 | 36.15 | 36.19 | 16.36 | 143 | 合肥百货 | 2022-11-07 一 | 4.69 | 4.66 | 4.69 | 4.73 | 4.64 | 0.64% | 1.78% | 138552 | 6489万 | 36.54 | 36.58 | 16.54 | 144 | 合肥百货 | 2022-11-04 五 | 4.63 | 4.62 | 4.66 | 4.70 | 4.58 | 0.87% | 2.08% | 161848 | 7512万 | 36.3 | 36.34 | 16.43 | 145 | 合肥百货 | 2022-11-03 四 | 4.58 | 4.62 | 4.62 | 4.66 | 4.58 | 0.00% | 2.01% | 156964 | 7248万 | 35.99 | 36.03 | 16.29 | 146 | 合肥百货 | 2022-11-02 三 | 4.50 | 4.49 | 4.62 | 4.68 | 4.48 | 2.90% | 3.58% | 278959 | 12862万 | 35.99 | 36.03 | 16.29 | 147 | 合肥百货 | 2022-11-01 二 | 4.33 | 4.32 | 4.49 | 4.50 | 4.32 | 3.94% | 2.49% | 193871 | 8541万 | 34.98 | 35.02 | 15.83 | 148 | 合肥百货 | 2022-10-31 一 | 4.31 | 4.34 | 4.32 | 4.35 | 4.23 | -0.46% | 2.58% | 201312 | 8646万 | 33.65 | 33.69 | 15.23 | 149 | 合肥百货 | 2022-10-28 五 | 4.43 | 4.46 | 4.34 | 4.47 | 4.30 | -2.69% | 2.81% | 218899 | 9602万 | 33.81 | 33.85 | 15.3 | 150 | 合肥百货 | 2022-10-27 四 | 4.53 | 4.53 | 4.46 | 4.56 | 4.43 | -1.55% | 2.79% | 217441 | 9715万 | 34.74 | 34.78 | 15.73 | 151 | 合肥百货 | 2022-10-26 三 | 4.50 | 4.54 | 4.53 | 4.57 | 4.46 | -0.22% | 3.17% | 247341 | 11185万 | 35.29 | 35.33 | 15.97 | 152 | 合肥百货 | 2022-10-25 二 | 4.48 | 4.47 | 4.54 | 4.58 | 4.44 | 1.57% | 4.81% | 374489 | 16896万 | 35.37 | 35.41 | 16.01 | 153 | 合肥百货 | 2022-10-24 一 | 4.45 | 4.53 | 4.47 | 4.62 | 4.42 | -1.32% | 7.69% | 598865 | 27237万 | 34.82 | 34.86 | 15.76 | 154 | 合肥百货 | 2022-10-21 五 | 4.29 | 4.28 | 4.53 | 4.71 | 4.29 | 5.84% | 10.27% | 799948 | 36972万 | 35.29 | 35.33 | 24.05 | 155 | 合肥百货 | 2022-10-20 四 | 4.31 | 4.33 | 4.28 | 4.37 | 4.26 | -1.15% | 1.50% | 116591 | 5008万 | 33.34 | 33.38 | 22.72 | 156 | 合肥百货 | 2022-10-19 三 | 4.40 | 4.41 | 4.33 | 4.44 | 4.32 | -1.81% | 1.41% | 109864 | 4791万 | 33.73 | 33.77 | 22.99 | 157 | 合肥百货 | 2022-10-18 二 | 4.44 | 4.47 | 4.41 | 4.51 | 4.40 | -1.34% | 2.24% | 174192 | 7751万 | 34.36 | 34.39 | 23.41 | 158 | 合肥百货 | 2022-10-17 一 | 4.22 | 4.16 | 4.47 | 4.51 | 4.20 | 7.45% | 4.11% | 320028 | 13953万 | 34.82 | 34.86 | 23.73 | 159 | 合肥百货 | 2022-10-14 五 | 4.13 | 4.11 | 4.16 | 4.19 | 4.12 | 1.22% | 0.97% | 75786 | 3159万 | 32.41 | 32.44 | 22.08 | 160 | 合肥百货 | 2022-10-13 四 | 4.12 | 4.14 | 4.11 | 4.15 | 4.09 | -0.72% | 0.92% | 71578 | 2947万 | 32.02 | 32.05 | 21.82 | 161 | 合肥百货 | 2022-10-12 三 | 4.07 | 4.08 | 4.14 | 4.15 | 4.02 | 1.47% | 1.17% | 91096 | 3724万 | 32.25 | 32.29 | 21.98 | 162 | 合肥百货 | 2022-10-11 二 | 4.09 | 4.09 | 4.08 | 4.11 | 3.99 | -0.24% | 1.18% | 92268 | 3733万 | 31.78 | 31.82 | 21.66 | 163 | 合肥百货 | 2022-10-10 一 | 4.19 | 4.17 | 4.09 | 4.21 | 4.08 | -1.92% | 1.23% | 95581 | 3965万 | 31.86 | 31.9 | 21.71 | 164 | 合肥百货 | 2022-09-30 五 | 4.21 | 4.21 | 4.17 | 4.27 | 4.14 | -0.95% | 1.30% | 100893 | 4224万 | 32.49 | 32.52 | 22.14 | 165 | 合肥百货 | 2022-09-29 四 | 4.35 | 4.31 | 4.21 | 4.38 | 4.18 | -2.32% | 1.53% | 119579 | 5090万 | 32.8 | 32.83 | 22.35 | 166 | 合肥百货 | 2022-09-28 三 | 4.38 | 4.38 | 4.31 | 4.42 | 4.31 | -1.60% | 1.66% | 129057 | 5624万 | 33.58 | 33.61 | 22.88 | 167 | 合肥百货 | 2022-09-27 二 | 4.20 | 4.20 | 4.38 | 4.39 | 4.20 | 4.29% | 2.40% | 186578 | 8037万 | 34.12 | 34.16 | 23.25 | 168 | 合肥百货 | 2022-09-26 一 | 4.39 | 4.42 | 4.20 | 4.41 | 4.18 | -4.98% | 2.29% | 178777 | 7653万 | 32.72 | 32.76 | 22.3 |
|
行情刷新 | 流通股东




 |