| 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 | 2023-08-22 二 | 5.70 | 5.64 | 5.65 | 5.70 | 5.58 | 0.18% | 1.60% | 124316 | 6998万 | 44.02 | 44.06 | 14.07 | 2 | 合肥百货 | 2023-08-23 三 | 5.65 | 5.65 | 5.59 | 5.69 | 5.55 | -1.06% | 1.26% | 98426 | 5520万 | 43.55 | 43.6 | 13.92 | 3 | 合肥百货 | 2023-08-25 五 | 5.56 | 5.56 | 5.51 | 5.66 | 5.49 | -0.90% | 1.33% | 103921 | 5772万 | 42.92 | 42.97 | 13.72 | 4 | 合肥百货 | 2023-08-28 一 | 5.74 | 5.51 | 5.59 | 5.75 | 5.56 | 1.45% | 1.77% | 137651 | 7776万 | 43.55 | 43.6 | 13.92 | 5 | 合肥百货 | 2023-08-29 二 | 5.57 | 5.59 | 5.59 | 5.62 | 5.52 | 0.00% | 1.47% | 114837 | 6403万 | 43.55 | 43.6 | 13.92 | 6 | 合肥百货 | 2023-08-30 三 | 5.58 | 5.59 | 5.46 | 5.62 | 5.45 | -2.33% | 1.39% | 108628 | 5981万 | 42.53 | 42.58 | 13.59 | 7 | 合肥百货 | 2023-08-31 四 | 5.43 | 5.46 | 5.42 | 5.48 | 5.39 | -0.73% | 1.14% | 88887 | 4826万 | 42.22 | 42.27 | 13.5 | 8 | 合肥百货 | 2023-09-01 五 | 5.45 | 5.42 | 5.62 | 5.66 | 5.43 | 3.69% | 2.32% | 180980 | 10132万 | 43.78 | 43.83 | 13.99 | 9 | 合肥百货 | 2023-09-04 一 | 5.64 | 5.62 | 5.72 | 5.76 | 5.59 | 1.78% | 2.22% | 173092 | 9830万 | 44.56 | 44.61 | 14.24 | 10 | 合肥百货 | 2023-09-05 二 | 5.70 | 5.72 | 5.62 | 5.71 | 5.60 | -1.75% | 1.24% | 96523 | 5448万 | 43.78 | 43.83 | 13.99 | 11 | 合肥百货 | 2023-09-06 三 | 5.59 | 5.62 | 5.51 | 5.63 | 5.48 | -1.96% | 1.51% | 117325 | 6496万 | 42.92 | 42.97 | 13.72 | 12 | 合肥百货 | 2023-09-07 四 | 5.52 | 5.51 | 5.48 | 5.58 | 5.47 | -0.54% | 1.22% | 94745 | 5241万 | 42.69 | 42.74 | 13.64 | 13 | 合肥百货 | 2023-09-08 五 | 5.48 | 5.48 | 5.47 | 5.52 | 5.44 | -0.18% | 0.75% | 58628 | 3210万 | 42.61 | 42.66 | 13.62 | 14 | 合肥百货 | 2023-09-11 一 | 5.49 | 5.47 | 5.54 | 5.58 | 5.46 | 1.28% | 0.99% | 76759 | 4247万 | 43.16 | 43.21 | 13.79 | 15 | 合肥百货 | 2023-09-12 二 | 5.53 | 5.54 | 5.45 | 5.53 | 5.44 | -1.62% | 0.77% | 60179 | 3300万 | 42.46 | 42.5 | 13.57 | 16 | 合肥百货 | 2023-09-13 三 | 5.46 | 5.45 | 5.45 | 5.52 | 5.41 | 0.00% | 0.85% | 65979 | 3598万 | 42.46 | 42.5 | 13.57 | 17 | 合肥百货 | 2023-09-14 四 | 5.45 | 5.45 | 5.40 | 5.45 | 5.38 | -0.92% | 0.87% | 67764 | 3662万 | 42.07 | 42.11 | 13.45 | 18 | 合肥百货 | 2023-09-15 五 | 5.42 | 5.40 | 5.48 | 5.54 | 5.40 | 1.48% | 1.16% | 90061 | 4939万 | 42.69 | 42.74 | 13.64 | 19 | 合肥百货 | 2023-09-18 一 | 5.48 | 5.48 | 5.58 | 5.59 | 5.46 | 1.82% | 1.32% | 102507 | 5672万 | 43.47 | 43.52 | 13.89 | 20 | 合肥百货 | 2023-09-19 二 | 5.58 | 5.58 | 5.54 | 5.61 | 5.53 | -0.72% | 0.91% | 70647 | 3928万 | 43.16 | 43.21 | 13.79 | 21 | 合肥百货 | 2023-09-20 三 | 5.53 | 5.54 | 5.45 | 5.54 | 5.43 | -1.62% | 0.98% | 76456 | 4192万 | 42.46 | 42.5 | 13.57 | 22 | 合肥百货 | 2023-09-21 四 | 5.47 | 5.45 | 5.36 | 5.47 | 5.33 | -1.65% | 1.07% | 83360 | 4491万 | 41.76 | 41.8 | 13.35 | 23 | 合肥百货 | 2023-09-22 五 | 5.35 | 5.36 | 5.45 | 5.47 | 5.35 | 1.68% | 1.31% | 102193 | 5545万 | 42.46 | 42.5 | 13.57 | 24 | 合肥百货 | 2023-09-25 一 | 5.44 | 5.45 | 5.41 | 5.51 | 5.39 | -0.73% | 1.08% | 83998 | 4563万 | 42.15 | 42.19 | 13.47 | 25 | 合肥百货 | 2023-09-26 二 | 5.40 | 5.41 | 5.39 | 5.46 | 5.38 | -0.37% | 0.89% | 69667 | 3773万 | 41.99 | 42.04 | 13.42 | 26 | 合肥百货 | 2023-09-27 三 | 5.39 | 5.39 | 5.39 | 5.43 | 5.31 | 0.00% | 0.87% | 68071 | 3664万 | 41.99 | 42.04 | 13.42 | 27 | 合肥百货 | 2023-09-28 四 | 5.40 | 5.39 | 5.44 | 5.47 | 5.38 | 0.93% | 0.99% | 76783 | 4179万 | 42.38 | 42.43 | 13.55 | 28 | 合肥百货 | 2023-10-09 一 | 5.48 | 5.44 | 5.23 | 5.48 | 5.21 | -3.86% | 2.14% | 166662 | 8789万 | 40.74 | 40.79 | 13.02 | 29 | 合肥百货 | 2023-10-10 二 | 5.25 | 5.23 | 5.26 | 5.35 | 5.25 | 0.57% | 1.61% | 125531 | 6646万 | 40.98 | 41.02 | 13.1 | 30 | 合肥百货 | 2023-10-11 三 | 5.32 | 5.26 | 5.21 | 5.32 | 5.20 | -0.95% | 1.36% | 105886 | 5540万 | 40.59 | 40.63 | 12.97 | 31 | 合肥百货 | 2023-10-12 四 | 5.27 | 5.21 | 5.23 | 5.29 | 5.21 | 0.38% | 1.02% | 79083 | 4148万 | 40.74 | 40.79 | 13.02 | 32 | 合肥百货 | 2023-10-13 五 | 5.19 | 5.23 | 5.11 | 5.23 | 5.09 | -2.29% | 1.51% | 117460 | 6036万 | 39.81 | 39.85 | 12.72 | 33 | 合肥百货 | 2023-10-16 一 | 5.13 | 5.11 | 5.12 | 5.18 | 5.09 | 0.20% | 1.51% | 117700 | 6034万 | 39.89 | 39.93 | 12.75 | 34 | 合肥百货 | 2023-10-17 二 | 5.12 | 5.12 | 5.17 | 5.20 | 5.11 | 0.98% | 0.91% | 71258 | 3680万 | 40.28 | 40.32 | 12.87 | 35 | 合肥百货 | 2023-10-18 三 | 5.15 | 5.17 | 5.06 | 5.17 | 5.06 | -2.13% | 1.28% | 99383 | 5058万 | 39.42 | 39.46 | 12.6 | 36 | 合肥百货 | 2023-10-19 四 | 5.06 | 5.06 | 5.07 | 5.13 | 5.04 | 0.20% | 1.07% | 83507 | 4252万 | 39.5 | 39.54 | 12.62 | 37 | 合肥百货 | 2023-10-20 五 | 5.07 | 5.07 | 5.03 | 5.08 | 4.99 | -0.79% | 1.12% | 86894 | 4374万 | 39.19 | 39.23 | 12.52 | 38 | 合肥百货 | 2023-10-23 一 | 5.03 | 5.03 | 4.94 | 5.07 | 4.90 | -1.79% | 1.05% | 81967 | 4074万 | 38.48 | 38.53 | 12.3 | 39 | 合肥百货 | 2023-10-24 二 | 4.94 | 4.94 | 5.09 | 5.11 | 4.94 | 3.04% | 1.36% | 106017 | 5355万 | 39.65 | 39.7 | 17.18 | 40 | 合肥百货 | 2023-10-25 三 | 5.02 | 5.09 | 4.74 | 5.06 | 4.68 | -6.88% | 6.46% | 503009 | 23938万 | 36.93 | 36.97 | 15.99 | 41 | 合肥百货 | 2023-10-26 四 | 4.70 | 4.74 | 4.63 | 4.72 | 4.61 | -2.32% | 4.93% | 383870 | 17845万 | 36.07 | 36.11 | 15.62 | 42 | 合肥百货 | 2023-10-27 五 | 4.62 | 4.63 | 4.71 | 4.73 | 4.60 | 1.73% | 3.56% | 277196 | 12997万 | 36.69 | 36.73 | 15.89 | 43 | 合肥百货 | 2023-10-30 一 | 4.70 | 4.71 | 4.72 | 4.75 | 4.68 | 0.21% | 2.90% | 226007 | 10636万 | 36.77 | 36.81 | 15.93 | 44 | 合肥百货 | 2023-10-31 二 | 4.73 | 4.72 | 4.73 | 4.78 | 4.70 | 0.21% | 2.57% | 200236 | 9488万 | 36.85 | 36.89 | 15.96 | 45 | 合肥百货 | 2023-11-01 三 | 4.76 | 4.73 | 4.78 | 4.78 | 4.72 | 1.06% | 2.29% | 178057 | 8472万 | 37.24 | 37.28 | 16.13 | 46 | 合肥百货 | 2023-11-02 四 | 4.78 | 4.78 | 4.75 | 4.81 | 4.73 | -0.63% | 1.67% | 130126 | 6205万 | 37 | 37.04 | 16.03 | 47 | 合肥百货 | 2023-11-03 五 | 4.75 | 4.75 | 4.78 | 4.82 | 4.74 | 0.63% | 1.86% | 144548 | 6920万 | 37.24 | 37.28 | 16.13 | 48 | 合肥百货 | 2023-11-06 一 | 4.79 | 4.78 | 4.86 | 4.86 | 4.77 | 1.67% | 1.86% | 145210 | 6993万 | 37.86 | 37.9 | 16.4 | 49 | 合肥百货 | 2023-11-07 二 | 4.85 | 4.86 | 4.85 | 4.86 | 4.79 | -0.21% | 1.53% | 119040 | 5745万 | 37.78 | 37.82 | 16.37 | 50 | 合肥百货 | 2023-11-08 三 | 4.83 | 4.85 | 4.85 | 4.89 | 4.83 | 0.00% | 1.32% | 102761 | 4994万 | 37.78 | 37.82 | 16.37 | 51 | 合肥百货 | 2023-11-09 四 | 4.86 | 4.85 | 4.81 | 4.88 | 4.79 | -0.82% | 1.33% | 103650 | 5002万 | 37.47 | 37.51 | 16.23 | 52 | 合肥百货 | 2023-11-10 五 | 4.80 | 4.81 | 4.79 | 4.81 | 4.75 | -0.42% | 1.18% | 92265 | 4414万 | 37.32 | 37.36 | 16.16 | 53 | 合肥百货 | 2023-11-13 一 | 4.79 | 4.79 | 4.82 | 4.85 | 4.78 | 0.63% | 1.52% | 118211 | 5681万 | 37.55 | 37.59 | 16.26 | 54 | 合肥百货 | 2023-11-14 二 | 4.82 | 4.82 | 4.80 | 4.84 | 4.78 | -0.41% | 1.41% | 109941 | 5283万 | 37.39 | 37.43 | 16.2 | 55 | 合肥百货 | 2023-11-15 三 | 4.83 | 4.80 | 4.81 | 4.84 | 4.79 | 0.21% | 1.19% | 92465 | 4448万 | 37.47 | 37.51 | 16.23 | 56 | 合肥百货 | 2023-11-16 四 | 4.80 | 4.81 | 4.81 | 4.83 | 4.77 | 0.00% | 1.35% | 105439 | 5065万 | 37.47 | 37.51 | 16.23 | 57 | 合肥百货 | 2023-11-17 五 | 4.80 | 4.81 | 4.83 | 4.85 | 4.78 | 0.42% | 1.81% | 140748 | 6789万 | 37.63 | 37.67 | 16.3 | 58 | 合肥百货 | 2023-11-20 一 | 4.84 | 4.83 | 4.91 | 4.91 | 4.82 | 1.66% | 2.17% | 169120 | 8220万 | 38.25 | 38.29 | 16.57 | 59 | 合肥百货 | 2023-11-21 二 | 4.91 | 4.91 | 5.12 | 5.16 | 4.88 | 4.28% | 5.83% | 454136 | 22920万 | 39.89 | 39.93 | 17.28 | 60 | 合肥百货 | 2023-11-22 三 | 5.06 | 5.12 | 5.19 | 5.30 | 5.00 | 1.37% | 8.25% | 642880 | 33277万 | 40.43 | 40.48 | 17.51 | 61 | 合肥百货 | 2023-11-23 四 | 5.14 | 5.19 | 5.06 | 5.16 | 5.02 | -2.50% | 6.57% | 511556 | 25981万 | 39.42 | 39.46 | 17.07 | 62 | 合肥百货 | 2023-11-24 五 | 5.09 | 5.06 | 5.05 | 5.11 | 5.03 | -0.20% | 3.89% | 303148 | 15338万 | 39.34 | 39.38 | 17.04 | 63 | 合肥百货 | 2023-11-28 二 | 4.95 | 4.96 | 4.99 | 5.04 | 4.89 | 0.60% | 3.00% | 234030 | 11640万 | 38.87 | 38.92 | 16.84 | 64 | 合肥百货 | 2023-11-29 三 | 4.99 | 4.99 | 4.93 | 4.99 | 4.89 | -1.20% | 2.31% | 180209 | 8880万 | 38.41 | 38.45 | 16.64 | 65 | 合肥百货 | 2023-11-30 四 | 4.91 | 4.93 | 4.95 | 4.97 | 4.86 | 0.41% | 2.40% | 187112 | 9214万 | 38.56 | 38.6 | 16.7 | 66 | 合肥百货 | 2023-12-01 五 | 4.94 | 4.95 | 5.01 | 5.08 | 4.93 | 1.21% | 3.29% | 255959 | 12865万 | 39.03 | 39.07 | 16.91 | 67 | 合肥百货 | 2023-12-04 一 | 5.01 | 5.01 | 5.02 | 5.08 | 4.99 | 0.20% | 2.17% | 168682 | 8473万 | 39.11 | 39.15 | 16.94 | 68 | 合肥百货 | 2023-12-05 二 | 5.02 | 5.02 | 4.99 | 5.08 | 4.99 | -0.60% | 2.28% | 177705 | 8942万 | 38.87 | 38.92 | 16.84 | 69 | 合肥百货 | 2023-12-06 三 | 4.96 | 4.99 | 5.06 | 5.08 | 4.96 | 1.40% | 2.60% | 202545 | 10194万 | 39.42 | 39.46 | 17.07 | 70 | 合肥百货 | 2023-12-07 四 | 5.04 | 5.06 | 5.10 | 5.12 | 4.98 | 0.79% | 4.04% | 315103 | 15956万 | 39.73 | 39.77 | 17.21 | 71 | 合肥百货 | 2023-12-08 五 | 5.09 | 5.10 | 5.00 | 5.10 | 4.98 | -1.96% | 3.59% | 279589 | 14056万 | 38.95 | 38.99 | 16.87 | 72 | 合肥百货 | 2023-12-11 一 | 4.97 | 5.00 | 5.07 | 5.07 | 4.91 | 1.40% | 2.85% | 222248 | 11154万 | 39.5 | 39.54 | 17.11 | 73 | 合肥百货 | 2023-12-12 二 | 5.07 | 5.07 | 5.23 | 5.25 | 5.06 | 3.16% | 4.94% | 385171 | 19965万 | 40.74 | 40.79 | 17.65 | 74 | 合肥百货 | 2023-12-13 三 | 5.25 | 5.23 | 5.26 | 5.40 | 5.22 | 0.57% | 5.93% | 461655 | 24469万 | 40.98 | 41.02 | 17.75 | 75 | 合肥百货 | 2023-12-14 四 | 5.32 | 5.26 | 5.40 | 5.49 | 5.28 | 2.66% | 5.46% | 425195 | 22767万 | 42.07 | 42.11 | 18.22 | 76 | 合肥百货 | 2023-12-15 五 | 5.44 | 5.40 | 5.38 | 5.47 | 5.26 | -0.37% | 6.08% | 474007 | 25324万 | 41.91 | 41.96 | 18.15 | 77 | 合肥百货 | 2023-12-18 一 | 5.33 | 5.38 | 5.13 | 5.35 | 5.11 | -4.65% | 4.59% | 357825 | 18615万 | 39.96 | 40.01 | 17.31 | 78 | 合肥百货 | 2023-12-19 二 | 5.12 | 5.13 | 5.02 | 5.16 | 4.96 | -2.14% | 3.21% | 250353 | 12606万 | 39.11 | 39.15 | 16.94 | 79 | 合肥百货 | 2023-12-20 三 | 5.01 | 5.02 | 4.94 | 5.04 | 4.93 | -1.59% | 2.29% | 178724 | 8892万 | 38.48 | 38.53 | 16.67 | 80 | 合肥百货 | 2023-12-21 四 | 4.91 | 4.94 | 5.04 | 5.08 | 4.86 | 2.02% | 2.93% | 228041 | 11353万 | 39.26 | 39.31 | 17.01 | 81 | 合肥百货 | 2023-12-22 五 | 5.07 | 5.04 | 4.95 | 5.07 | 4.92 | -1.79% | 2.44% | 189975 | 9479万 | 38.56 | 38.6 | 16.7 | 82 | 合肥百货 | 2023-12-25 一 | 4.94 | 4.95 | 4.82 | 4.94 | 4.77 | -2.63% | 2.17% | 169047 | 8169万 | 37.55 | 37.59 | 16.26 | 83 | 合肥百货 | 2023-12-26 二 | 4.84 | 4.82 | 4.80 | 4.86 | 4.80 | -0.41% | 1.46% | 114024 | 5502万 | 37.39 | 37.43 | 16.2 | 84 | 合肥百货 | 2023-12-27 三 | 4.79 | 4.80 | 4.95 | 4.98 | 4.76 | 3.13% | 1.98% | 154035 | 7519万 | 38.56 | 38.6 | 16.7 | 85 | 合肥百货 | 2023-12-28 四 | 4.92 | 4.95 | 4.98 | 5.05 | 4.86 | 0.61% | 2.06% | 160336 | 7931万 | 38.8 | 38.84 | 16.8 | 86 | 合肥百货 | 2023-12-29 五 | 4.95 | 4.98 | 4.99 | 5.02 | 4.92 | 0.20% | 1.48% | 115492 | 5753万 | 38.87 | 38.92 | 16.84 | 87 | 合肥百货 | 2024-01-02 二 | 4.99 | 4.99 | 5.03 | 5.08 | 4.97 | 0.80% | 1.42% | 110815 | 5572万 | 39.19 | 39.23 | 16.97 | 88 | 合肥百货 | 2024-01-03 三 | 5.02 | 5.03 | 5.10 | 5.11 | 5.00 | 1.39% | 1.82% | 142133 | 7202万 | 39.73 | 39.77 | 17.21 | 89 | 合肥百货 | 2024-01-04 四 | 5.09 | 5.10 | 5.10 | 5.12 | 5.04 | 0.00% | 1.24% | 96825 | 4917万 | 39.73 | 39.77 | 17.21 | 90 | 合肥百货 | 2024-01-05 五 | 5.10 | 5.10 | 5.06 | 5.16 | 5.03 | -0.78% | 2.00% | 155761 | 7943万 | 39.42 | 39.46 | 17.07 | 91 | 合肥百货 | 2024-01-08 一 | 5.05 | 5.06 | 4.99 | 5.12 | 4.98 | -1.38% | 1.84% | 143516 | 7250万 | 38.87 | 38.92 | 16.84 | 92 | 合肥百货 | 2024-01-09 二 | 4.99 | 4.99 | 5.06 | 5.09 | 4.97 | 1.40% | 2.14% | 166750 | 8414万 | 39.42 | 39.46 | 17.07 | 93 | 合肥百货 | 2024-01-10 三 | 5.07 | 5.06 | 5.11 | 5.14 | 4.97 | 0.99% | 2.82% | 220028 | 11178万 | 39.81 | 39.85 | 17.24 | 94 | 合肥百货 | 2024-01-11 四 | 5.10 | 5.11 | 5.18 | 5.21 | 5.08 | 1.37% | 3.15% | 245051 | 12643万 | 40.35 | 40.4 | 17.48 | 95 | 合肥百货 | 2024-01-12 五 | 5.16 | 5.18 | 5.08 | 5.25 | 5.07 | -1.93% | 2.55% | 198893 | 10258万 | 39.57 | 39.62 | 17.14 | 96 | 合肥百货 | 2024-01-15 一 | 5.08 | 5.08 | 5.21 | 5.22 | 5.07 | 2.56% | 2.60% | 202800 | 10509万 | 40.59 | 40.63 | 17.58 | 97 | 合肥百货 | 2024-01-16 二 | 5.20 | 5.21 | 5.13 | 5.24 | 5.07 | -1.54% | 3.00% | 233860 | 12028万 | 39.96 | 40.01 | 17.31 | 98 | 合肥百货 | 2024-01-17 三 | 5.10 | 5.13 | 4.90 | 5.17 | 4.87 | -4.48% | 3.11% | 242091 | 12141万 | 38.17 | 38.21 | 16.53 | 99 | 合肥百货 | 2024-01-18 四 | 4.85 | 4.90 | 4.82 | 4.88 | 4.64 | -1.63% | 3.46% | 269470 | 12751万 | 37.55 | 37.59 | 16.26 | 100 | 合肥百货 | 2024-01-19 五 | 4.79 | 4.82 | 4.79 | 4.84 | 4.74 | -0.62% | 1.68% | 131051 | 6276万 | 37.32 | 37.36 | 16.16 | 101 | 合肥百货 | 2024-01-22 一 | 4.78 | 4.79 | 4.50 | 4.78 | 4.46 | -6.05% | 2.36% | 183620 | 8469万 | 35.06 | 35.09 | 15.18 | 102 | 合肥百货 | 2024-01-23 二 | 4.47 | 4.50 | 4.53 | 4.58 | 4.37 | 0.67% | 2.26% | 176213 | 7852万 | 35.29 | 35.33 | 15.29 | 103 | 合肥百货 | 2024-01-24 三 | 4.55 | 4.53 | 4.75 | 4.76 | 4.52 | 4.86% | 3.35% | 260908 | 12093万 | 37 | 37.04 | 16.03 | 104 | 合肥百货 | 2024-01-25 四 | 4.77 | 4.75 | 4.92 | 4.92 | 4.74 | 3.58% | 2.42% | 188497 | 9111万 | 38.33 | 38.37 | 16.6 | 105 | 合肥百货 | 2024-01-26 五 | 4.91 | 4.92 | 4.92 | 5.02 | 4.87 | 0.00% | 2.45% | 191214 | 9468万 | 38.33 | 38.37 | 16.6 | 106 | 合肥百货 | 2024-01-29 一 | 4.98 | 4.92 | 4.80 | 4.98 | 4.79 | -2.44% | 1.86% | 145244 | 7065万 | 37.39 | 37.43 | 16.2 | 107 | 合肥百货 | 2024-01-30 二 | 4.80 | 4.80 | 4.69 | 4.88 | 4.66 | -2.29% | 1.82% | 142140 | 6767万 | 36.54 | 36.58 | 15.83 | 108 | 合肥百货 | 2024-01-31 三 | 4.68 | 4.69 | 4.51 | 4.70 | 4.49 | -3.84% | 2.15% | 167773 | 7698万 | 35.13 | 35.17 | 15.22 | 109 | 合肥百货 | 2024-02-01 四 | 4.49 | 4.51 | 4.39 | 4.49 | 4.29 | -2.66% | 2.31% | 179928 | 7897万 | 34.2 | 34.24 | 14.81 | 110 | 合肥百货 | 2024-02-02 五 | 4.39 | 4.39 | 4.45 | 4.77 | 4.29 | 1.37% | 3.52% | 274058 | 12354万 | 34.67 | 34.7 | 15.02 | 111 | 合肥百货 | 2024-02-05 一 | 4.44 | 4.45 | 4.05 | 4.46 | 4.02 | -8.99% | 4.13% | 321912 | 13378万 | 31.55 | 31.59 | 13.67 | 112 | 合肥百货 | 2024-02-06 二 | 4.01 | 4.05 | 4.19 | 4.35 | 3.82 | 3.46% | 3.42% | 266636 | 10770万 | 32.64 | 32.68 | 14.14 | 113 | 合肥百货 | 2024-02-07 三 | 4.18 | 4.19 | 4.13 | 4.29 | 4.02 | -1.43% | 2.91% | 226888 | 9412万 | 32.17 | 32.21 | 13.94 | 114 | 合肥百货 | 2024-02-08 四 | 4.16 | 4.13 | 4.35 | 4.37 | 4.13 | 5.33% | 2.96% | 230957 | 9834万 | 33.89 | 33.92 | 14.68 | 115 | 合肥百货 | 2024-02-19 一 | 4.38 | 4.35 | 4.61 | 4.78 | 4.32 | 5.98% | 4.25% | 331374 | 15143万 | 35.91 | 35.95 | 15.56 | 116 | 合肥百货 | 2024-02-20 二 | 4.52 | 4.61 | 4.60 | 4.69 | 4.45 | -0.22% | 3.24% | 252199 | 11616万 | 35.84 | 35.87 | 15.52 | 117 | 合肥百货 | 2024-02-21 三 | 4.60 | 4.60 | 4.61 | 4.71 | 4.56 | 0.22% | 3.53% | 274667 | 12790万 | 35.91 | 35.95 | 15.56 | 118 | 合肥百货 | 2024-02-22 四 | 4.59 | 4.61 | 4.64 | 4.67 | 4.56 | 0.65% | 2.10% | 163843 | 7578万 | 36.15 | 36.19 | 15.66 | 119 | 合肥百货 | 2024-02-23 五 | 4.64 | 4.64 | 4.67 | 4.67 | 4.58 | 0.65% | 1.94% | 151078 | 6991万 | 36.38 | 36.42 | 15.76 | 120 | 合肥百货 | 2024-02-26 一 | 4.65 | 4.67 | 4.63 | 4.75 | 4.61 | -0.86% | 2.79% | 217302 | 10131万 | 36.07 | 36.11 | 15.62 | 121 | 合肥百货 | 2024-02-27 二 | 4.64 | 4.63 | 4.70 | 4.71 | 4.58 | 1.51% | 2.67% | 207829 | 9695万 | 36.61 | 36.65 | 15.86 | 122 | 合肥百货 | 2024-02-28 三 | 4.69 | 4.70 | 4.49 | 4.75 | 4.48 | -4.47% | 3.27% | 254457 | 11811万 | 34.98 | 35.02 | 15.15 | 123 | 合肥百货 | 2024-02-29 四 | 4.47 | 4.49 | 4.54 | 4.56 | 4.45 | 1.11% | 2.29% | 178085 | 8057万 | 35.37 | 35.41 | 15.32 | 124 | 合肥百货 | 2024-03-01 五 | 4.55 | 4.54 | 4.52 | 4.58 | 4.48 | -0.44% | 1.97% | 153453 | 6926万 | 35.21 | 35.25 | 15.25 | 125 | 合肥百货 | 2024-03-04 一 | 4.52 | 4.52 | 4.48 | 4.52 | 4.38 | -0.88% | 1.94% | 151370 | 6713万 | 34.9 | 34.94 | 15.12 | 126 | 合肥百货 | 2024-03-05 二 | 4.43 | 4.48 | 4.38 | 4.44 | 4.35 | -2.23% | 2.21% | 172261 | 7558万 | 34.12 | 34.16 | 14.78 | 127 | 合肥百货 | 2024-03-06 三 | 4.36 | 4.38 | 4.40 | 4.44 | 4.35 | 0.46% | 1.92% | 149780 | 6592万 | 34.28 | 34.31 | 14.85 | 128 | 合肥百货 | 2024-03-07 四 | 4.41 | 4.40 | 4.42 | 4.49 | 4.39 | 0.45% | 2.20% | 171312 | 7607万 | 34.43 | 34.47 | 14.91 | 129 | 合肥百货 | 2024-03-08 五 | 4.42 | 4.42 | 4.45 | 4.45 | 4.37 | 0.68% | 1.68% | 130911 | 5778万 | 34.67 | 34.7 | 15.02 | 130 | 合肥百货 | 2024-03-14 四 | 4.54 | 4.54 | 4.59 | 4.63 | 4.52 | 1.10% | 2.08% | 161873 | 7409万 | 35.76 | 35.8 | 15.49 | 131 | 合肥百货 | 2024-03-15 五 | 4.58 | 4.59 | 4.64 | 4.64 | 4.52 | 1.09% | 2.09% | 162510 | 7468万 | 36.15 | 36.19 | 15.66 | 132 | 合肥百货 | 2024-03-18 一 | 4.63 | 4.64 | 4.65 | 4.66 | 4.62 | 0.22% | 1.92% | 149720 | 6951万 | 36.22 | 36.26 | 15.69 | 133 | 合肥百货 | 2024-03-19 二 | 4.68 | 4.65 | 4.63 | 4.68 | 4.62 | -0.43% | 2.09% | 162863 | 7565万 | 36.07 | 36.11 | 15.62 | 134 | 合肥百货 | 2024-03-20 三 | 4.63 | 4.63 | 4.66 | 4.67 | 4.61 | 0.65% | 1.60% | 124806 | 5794万 | 36.3 | 36.34 | 15.72 | 135 | 合肥百货 | 2024-03-21 四 | 4.66 | 4.66 | 4.67 | 4.68 | 4.61 | 0.21% | 1.78% | 138841 | 6463万 | 36.38 | 36.42 | 15.76 | 136 | 合肥百货 | 2024-03-22 五 | 4.65 | 4.67 | 4.59 | 4.66 | 4.57 | -1.71% | 1.71% | 132977 | 6127万 | 35.76 | 35.8 | 15.49 | 137 | 合肥百货 | 2024-03-25 一 | 4.58 | 4.59 | 4.51 | 4.61 | 4.51 | -1.74% | 1.54% | 119976 | 5472万 | 35.13 | 35.17 | 15.22 | 138 | 合肥百货 | 2024-03-26 二 | 4.52 | 4.51 | 4.51 | 4.55 | 4.43 | 0.00% | 1.26% | 97956 | 4399万 | 35.13 | 35.17 | 15.22 | 139 | 合肥百货 | 2024-03-27 三 | 4.50 | 4.51 | 4.41 | 4.51 | 4.41 | -2.22% | 1.14% | 88680 | 3960万 | 34.36 | 34.39 | 14.88 | 140 | 合肥百货 | 2024-03-28 四 | 4.41 | 4.41 | 4.50 | 4.53 | 4.40 | 2.04% | 1.70% | 132110 | 5919万 | 35.06 | 35.09 | 15.18 | 141 | 合肥百货 | 2024-03-29 五 | 4.50 | 4.50 | 4.57 | 4.64 | 4.49 | 1.56% | 1.98% | 154016 | 7016万 | 35.6 | 35.64 | 15.42 | 142 | 合肥百货 | 2024-04-01 一 | 4.57 | 4.57 | 4.62 | 4.63 | 4.57 | 1.09% | 1.58% | 123083 | 5670万 | 35.99 | 36.03 | 15.59 | 143 | 合肥百货 | 2024-04-02 二 | 4.63 | 4.62 | 4.64 | 4.65 | 4.60 | 0.43% | 1.65% | 128828 | 5964万 | 36.15 | 36.19 | 15.66 | 144 | 合肥百货 | 2024-04-03 三 | 4.63 | 4.64 | 4.71 | 4.72 | 4.62 | 1.51% | 2.24% | 174460 | 8154万 | 36.69 | 36.73 | 15.89 | 145 | 合肥百货 | 2024-04-08 一 | 4.71 | 4.71 | 4.69 | 4.80 | 4.68 | -0.42% | 2.49% | 193645 | 9169万 | 36.54 | 36.58 | 15.83 | 146 | 合肥百货 | 2024-04-09 二 | 4.66 | 4.69 | 4.83 | 4.92 | 4.61 | 2.99% | 3.89% | 303297 | 14457万 | 37.63 | 37.67 | 16.3 | 147 | 合肥百货 | 2024-04-10 三 | 4.80 | 4.83 | 4.85 | 4.86 | 4.75 | 0.41% | 2.85% | 221753 | 10691万 | 37.78 | 37.82 | 16.37 | 148 | 合肥百货 | 2024-04-11 四 | 4.81 | 4.85 | 4.85 | 4.89 | 4.76 | 0.00% | 2.76% | 214710 | 10395万 | 37.78 | 37.82 | 16.37 | 149 | 合肥百货 | 2024-04-12 五 | 4.86 | 4.85 | 4.93 | 4.95 | 4.81 | 1.65% | 4.28% | 333646 | 16300万 | 38.41 | 38.45 | 16.64 | 150 | 合肥百货 | 2024-04-15 一 | 4.83 | 4.93 | 4.66 | 4.85 | 4.59 | -5.48% | 5.01% | 390487 | 18369万 | 36.3 | 36.34 | 15.72 | 151 | 合肥百货 | 2024-04-16 二 | 4.62 | 4.66 | 4.39 | 4.66 | 4.37 | -5.79% | 3.24% | 252320 | 11257万 | 34.2 | 34.24 | 14.81 | 152 | 合肥百货 | 2024-04-17 三 | 4.43 | 4.39 | 4.58 | 4.58 | 4.43 | 4.33% | 2.42% | 188727 | 8561万 | 35.68 | 35.72 | 15.45 | 153 | 合肥百货 | 2024-04-18 四 | 4.57 | 4.58 | 4.55 | 4.62 | 4.54 | -0.66% | 1.72% | 134131 | 6139万 | 35.45 | 35.48 | 15.35 | 154 | 合肥百货 | 2024-04-19 五 | 4.53 | 4.55 | 4.55 | 4.60 | 4.51 | 0.00% | 1.56% | 121834 | 5542万 | 35.45 | 35.48 | 15.35 | 155 | 合肥百货 | 2024-04-22 一 | 4.53 | 4.55 | 4.51 | 4.55 | 4.46 | -0.88% | 1.24% | 96538 | 4349万 | 35.13 | 35.17 | 15.22 | 156 | 合肥百货 | 2024-04-23 二 | 4.50 | 4.51 | 4.53 | 4.54 | 4.48 | 0.44% | 1.17% | 90862 | 4105万 | 35.29 | 35.33 | 15.29 | 157 | 合肥百货 | 2024-04-24 三 | 4.51 | 4.53 | 4.49 | 4.53 | 4.46 | -0.88% | 1.71% | 133392 | 5978万 | 34.98 | 35.02 | 13.26 | 158 | 合肥百货 | 2024-04-25 四 | 4.48 | 4.49 | 4.50 | 4.52 | 4.45 | 0.22% | 1.10% | 85615 | 3843万 | 35.06 | 35.09 | 13.29 | 159 | 合肥百货 | 2024-04-26 五 | 4.48 | 4.50 | 4.55 | 4.55 | 4.48 | 1.11% | 1.50% | 117189 | 5290万 | 35.45 | 35.48 | 13.44 |
|
行情刷新 | 流通股东
|