| 股票名称 | 代码 000423 | 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 | 东阿阿胶 | 2025-02-05 三 | 60.88 | 60.70 | 60.35 | 61.05 | 60.32 | -0.58% | 0.61% | 39581 | 23985万 | 388.64 | 388.64 | 25.58 | 2 | 东阿阿胶 | 2025-01-27 一 | 59.80 | 59.70 | 60.70 | 61.09 | 59.80 | 1.68% | 0.76% | 49104 | 29764万 | 390.89 | 390.89 | 25.73 | 3 | 东阿阿胶 | 2025-01-24 五 | 60.19 | 60.29 | 59.70 | 60.30 | 59.00 | -0.98% | 1.06% | 68195 | 40779万 | 384.45 | 384.45 | 25.31 | 4 | 东阿阿胶 | 2025-01-23 四 | 61.31 | 61.27 | 60.29 | 61.70 | 60.29 | -1.60% | 0.80% | 51379 | 31213万 | 388.25 | 388.25 | 25.56 | 5 | 东阿阿胶 | 2025-01-22 三 | 61.71 | 61.89 | 61.27 | 62.06 | 60.05 | -1.00% | 0.76% | 49008 | 29808万 | 394.56 | 394.56 | 25.97 | 6 | 东阿阿胶 | 2025-01-21 二 | 60.71 | 60.78 | 61.89 | 61.94 | 60.39 | 1.83% | 0.80% | 51550 | 31640万 | 398.56 | 398.56 | 26.23 | 7 | 东阿阿胶 | 2025-01-20 一 | 62.80 | 62.80 | 60.78 | 63.57 | 59.89 | -3.22% | 1.69% | 108516 | 65959万 | 391.41 | 391.41 | 25.76 | 8 | 东阿阿胶 | 2025-01-17 五 | 61.71 | 62.01 | 62.80 | 62.99 | 61.55 | 1.27% | 0.46% | 29472 | 18414万 | 404.42 | 404.42 | 26.62 | 9 | 东阿阿胶 | 2025-01-16 四 | 62.06 | 61.97 | 62.01 | 62.99 | 61.70 | 0.06% | 0.54% | 34705 | 21621万 | 399.33 | 399.33 | 26.29 | 10 | 东阿阿胶 | 2025-01-15 三 | 61.73 | 61.92 | 61.97 | 62.65 | 61.31 | 0.08% | 0.71% | 45411 | 28108万 | 399.07 | 399.07 | 26.27 | 11 | 东阿阿胶 | 2025-01-14 二 | 60.85 | 60.85 | 61.92 | 62.17 | 60.40 | 1.76% | 0.64% | 40996 | 25205万 | 398.75 | 398.75 | 26.25 | 12 | 东阿阿胶 | 2025-01-13 一 | 61.78 | 61.95 | 60.85 | 63.20 | 60.25 | -1.78% | 0.84% | 53878 | 33047万 | 391.86 | 391.86 | 25.79 | 13 | 东阿阿胶 | 2025-01-10 五 | 61.82 | 61.75 | 61.95 | 62.38 | 61.42 | 0.32% | 0.51% | 32939 | 20430万 | 398.94 | 398.94 | 26.26 | 14 | 东阿阿胶 | 2025-01-09 四 | 61.95 | 62.01 | 61.75 | 63.17 | 61.51 | -0.42% | 0.77% | 49443 | 30840万 | 397.66 | 397.66 | 26.18 | 15 | 东阿阿胶 | 2025-01-08 三 | 60.47 | 60.42 | 62.01 | 62.35 | 60.38 | 2.63% | 0.93% | 59991 | 36863万 | 399.33 | 399.33 | 26.29 | 16 | 东阿阿胶 | 2025-01-07 二 | 60.74 | 60.79 | 60.42 | 60.74 | 59.70 | -0.61% | 0.54% | 34934 | 21042万 | 389.09 | 389.09 | 25.61 | 17 | 东阿阿胶 | 2025-01-06 一 | 60.50 | 60.77 | 60.79 | 61.17 | 59.90 | 0.03% | 0.84% | 53822 | 32558万 | 391.47 | 391.47 | 25.77 | 18 | 东阿阿胶 | 2025-01-03 五 | 61.92 | 62.00 | 60.77 | 62.26 | 60.50 | -1.98% | 0.96% | 61532 | 37726万 | 391.34 | 391.34 | 25.76 | 19 | 东阿阿胶 | 2025-01-02 四 | 62.88 | 62.72 | 62.00 | 63.37 | 61.50 | -1.15% | 1.10% | 70863 | 44270万 | 399.27 | 399.27 | 26.28 | 20 | 东阿阿胶 | 2024-12-31 二 | 63.49 | 63.20 | 62.72 | 64.15 | 62.70 | -0.76% | 0.78% | 50377 | 31896万 | 403.9 | 403.9 | 26.59 | 21 | 东阿阿胶 | 2024-12-30 一 | 63.37 | 63.22 | 63.20 | 64.26 | 63.06 | -0.03% | 0.72% | 46518 | 29547万 | 406.99 | 406.99 | 26.79 | 22 | 东阿阿胶 | 2024-12-27 五 | 62.36 | 62.36 | 63.22 | 63.60 | 62.08 | 1.38% | 0.74% | 47834 | 30138万 | 407.12 | 407.12 | 26.8 | 23 | 东阿阿胶 | 2024-12-26 四 | 63.20 | 63.22 | 62.36 | 63.48 | 62.27 | -1.36% | 0.62% | 39825 | 25007万 | 401.58 | 401.58 | 26.43 | 24 | 东阿阿胶 | 2024-12-25 三 | 62.94 | 63.00 | 63.22 | 63.77 | 62.38 | 0.35% | 0.70% | 44909 | 28345万 | 407.12 | 407.12 | 26.8 | 25 | 东阿阿胶 | 2024-12-24 二 | 62.66 | 62.94 | 63.00 | 63.49 | 62.11 | 0.10% | 0.71% | 45545 | 28625万 | 405.71 | 405.71 | 26.71 | 26 | 东阿阿胶 | 2024-12-23 一 | 63.70 | 63.20 | 62.94 | 63.75 | 62.57 | -0.41% | 1.00% | 64088 | 40455万 | 405.32 | 405.32 | 26.68 | 27 | 东阿阿胶 | 2024-12-20 五 | 60.00 | 59.87 | 63.20 | 63.95 | 59.85 | 5.56% | 1.96% | 126421 | 79190万 | 406.99 | 406.99 | 26.79 | 28 | 东阿阿胶 | 2024-12-19 四 | 59.39 | 59.40 | 59.87 | 60.45 | 59.09 | 0.79% | 0.60% | 38872 | 23240万 | 385.55 | 385.55 | 25.38 | 29 | 东阿阿胶 | 2024-12-18 三 | 59.23 | 59.01 | 59.40 | 59.68 | 58.68 | 0.66% | 0.50% | 32485 | 19245万 | 382.52 | 382.52 | 25.18 | 30 | 东阿阿胶 | 2024-12-17 二 | 59.65 | 59.66 | 59.01 | 60.56 | 58.93 | -1.09% | 0.62% | 40009 | 23742万 | 380.01 | 380.01 | 25.01 | 31 | 东阿阿胶 | 2024-12-16 一 | 59.68 | 59.95 | 59.66 | 61.20 | 58.76 | -0.48% | 1.07% | 68828 | 41103万 | 384.2 | 384.2 | 25.29 | 32 | 东阿阿胶 | 2024-12-13 五 | 60.01 | 60.48 | 59.95 | 60.87 | 59.13 | -0.88% | 1.07% | 68617 | 41154万 | 386.06 | 386.06 | 25.41 | 33 | 东阿阿胶 | 2024-12-12 四 | 58.63 | 58.62 | 60.48 | 60.72 | 58.33 | 3.17% | 1.11% | 71497 | 42834万 | 389.48 | 389.48 | 25.64 | 34 | 东阿阿胶 | 2024-12-11 三 | 58.10 | 58.11 | 58.62 | 58.98 | 57.91 | 0.88% | 0.55% | 35281 | 20701万 | 377.5 | 377.5 | 24.85 | 35 | 东阿阿胶 | 2024-12-10 二 | 58.55 | 57.43 | 58.11 | 59.56 | 57.75 | 1.18% | 1.00% | 64389 | 37699万 | 374.21 | 374.21 | 24.63 | 36 | 东阿阿胶 | 2024-12-09 一 | 57.68 | 57.51 | 57.43 | 58.18 | 56.82 | -0.14% | 0.59% | 38194 | 22004万 | 369.84 | 369.84 | 24.34 | 37 | 东阿阿胶 | 2024-12-06 五 | 57.37 | 57.44 | 57.51 | 58.15 | 57.21 | 0.12% | 0.75% | 48418 | 27912万 | 370.35 | 370.35 | 24.38 | 38 | 东阿阿胶 | 2024-12-05 四 | 58.31 | 58.43 | 57.44 | 58.43 | 57.15 | -1.69% | 0.66% | 42735 | 24546万 | 369.9 | 369.9 | 24.35 | 39 | 东阿阿胶 | 2024-12-04 三 | 58.10 | 58.28 | 58.43 | 59.45 | 58.07 | 0.26% | 0.67% | 43160 | 25323万 | 376.28 | 376.28 | 24.77 | 40 | 东阿阿胶 | 2024-12-03 二 | 58.23 | 58.23 | 58.28 | 58.48 | 57.75 | 0.09% | 0.52% | 33755 | 19633万 | 375.31 | 375.31 | 24.7 | 41 | 东阿阿胶 | 2024-12-02 一 | 57.79 | 57.93 | 58.23 | 58.49 | 57.48 | 0.52% | 0.71% | 45572 | 26464万 | 374.99 | 374.99 | 24.68 | 42 | 东阿阿胶 | 2024-11-29 五 | 56.57 | 56.96 | 57.93 | 58.90 | 56.57 | 1.70% | 1.06% | 68196 | 39508万 | 373.06 | 373.06 | 24.56 | 43 | 东阿阿胶 | 2024-11-28 四 | 58.02 | 58.18 | 56.96 | 58.15 | 56.61 | -2.10% | 0.98% | 63148 | 36040万 | 366.81 | 366.81 | 24.15 | 44 | 东阿阿胶 | 2024-11-27 三 | 57.05 | 57.18 | 58.18 | 58.25 | 56.63 | 1.75% | 0.84% | 54187 | 31233万 | 374.67 | 374.67 | 24.66 | 45 | 东阿阿胶 | 2024-11-26 二 | 56.70 | 56.59 | 57.18 | 57.89 | 56.60 | 1.04% | 0.65% | 41820 | 23965万 | 368.23 | 368.23 | 24.24 | 46 | 东阿阿胶 | 2024-11-25 一 | 56.66 | 56.60 | 56.59 | 57.47 | 56.37 | -0.02% | 0.96% | 61916 | 35135万 | 364.43 | 364.43 | 23.99 | 47 | 东阿阿胶 | 2024-11-22 五 | 58.25 | 58.25 | 56.60 | 58.35 | 56.60 | -2.83% | 1.20% | 77259 | 44197万 | 364.49 | 364.49 | 23.99 | 48 | 东阿阿胶 | 2024-11-21 四 | 58.45 | 58.44 | 58.25 | 58.69 | 57.90 | -0.33% | 0.72% | 46502 | 27119万 | 375.12 | 375.12 | 24.69 | 49 | 东阿阿胶 | 2024-11-20 三 | 58.06 | 58.21 | 58.44 | 58.66 | 57.92 | 0.40% | 0.71% | 45497 | 26529万 | 376.34 | 376.34 | 24.77 | 50 | 东阿阿胶 | 2024-11-19 二 | 58.00 | 57.97 | 58.21 | 59.17 | 57.79 | 0.41% | 0.92% | 59070 | 34525万 | 374.86 | 374.86 | 24.67 | 51 | 东阿阿胶 | 2024-11-18 一 | 58.38 | 58.38 | 57.97 | 59.18 | 57.67 | -0.70% | 0.92% | 59212 | 34547万 | 373.31 | 373.31 | 24.57 | 52 | 东阿阿胶 | 2024-11-15 五 | 59.00 | 59.25 | 58.38 | 59.29 | 58.35 | -1.47% | 0.86% | 55368 | 32510万 | 375.95 | 375.95 | 24.75 | 53 | 东阿阿胶 | 2024-11-14 四 | 59.49 | 59.62 | 59.25 | 60.10 | 59.02 | -0.62% | 0.74% | 47782 | 28452万 | 381.56 | 381.56 | 25.12 | 54 | 东阿阿胶 | 2024-11-13 三 | 59.62 | 60.08 | 59.62 | 61.30 | 59.48 | -0.77% | 0.95% | 61112 | 36744万 | 383.94 | 383.94 | 25.27 | 55 | 东阿阿胶 | 2024-11-12 二 | 59.00 | 59.00 | 60.08 | 61.37 | 58.98 | 1.83% | 1.67% | 107585 | 65060万 | 386.9 | 386.9 | 25.47 | 56 | 东阿阿胶 | 2024-11-11 一 | 59.49 | 60.29 | 59.00 | 59.80 | 58.29 | -2.14% | 1.24% | 79729 | 46944万 | 379.95 | 379.95 | 25.01 | 57 | 东阿阿胶 | 2024-11-08 五 | 60.00 | 59.54 | 60.29 | 60.84 | 59.08 | 1.26% | 1.38% | 89182 | 53563万 | 388.25 | 388.25 | 25.56 | 58 | 东阿阿胶 | 2024-11-07 四 | 57.20 | 57.40 | 59.54 | 59.60 | 57.03 | 3.73% | 1.41% | 90683 | 53325万 | 383.42 | 383.42 | 25.24 | 59 | 东阿阿胶 | 2024-11-06 三 | 59.00 | 59.09 | 57.40 | 59.00 | 57.03 | -2.86% | 1.47% | 94697 | 54833万 | 369.64 | 369.64 | 24.33 | 60 | 东阿阿胶 | 2024-11-05 二 | 57.41 | 57.45 | 59.09 | 59.09 | 56.51 | 2.85% | 1.47% | 94410 | 54896万 | 380.53 | 380.53 | 25.05 | 61 | 东阿阿胶 | 2024-11-04 一 | 57.99 | 59.26 | 57.45 | 57.99 | 55.00 | -3.05% | 3.29% | 211842 | 119713万 | 369.96 | 369.96 | 24.35 | 62 | 东阿阿胶 | 2024-11-01 五 | 59.00 | 58.86 | 59.26 | 60.12 | 58.64 | 0.68% | 0.90% | 57914 | 34417万 | 381.62 | 381.62 | 25.12 | 63 | 东阿阿胶 | 2024-10-31 四 | 59.28 | 59.23 | 58.86 | 60.46 | 58.82 | -0.62% | 1.02% | 65668 | 39076万 | 379.04 | 379.04 | 24.95 | 64 | 东阿阿胶 | 2024-10-30 三 | 59.03 | 59.38 | 59.23 | 60.08 | 58.23 | -0.25% | 0.87% | 55932 | 32970万 | 381.43 | 381.43 | 28.08 | 65 | 东阿阿胶 | 2024-10-29 二 | 60.00 | 59.82 | 59.38 | 60.10 | 58.61 | -0.74% | 0.80% | 51488 | 30551万 | 382.39 | 382.39 | 28.15 | 66 | 东阿阿胶 | 2024-10-28 一 | 59.12 | 59.10 | 59.82 | 60.50 | 58.60 | 1.22% | 0.79% | 50662 | 30271万 | 385.23 | 385.23 | 28.36 | 67 | 东阿阿胶 | 2024-10-25 五 | 59.64 | 59.64 | 59.10 | 59.64 | 58.70 | -0.91% | 0.68% | 43907 | 25967万 | 380.59 | 380.59 | 28.02 | 68 | 东阿阿胶 | 2024-10-24 四 | 60.20 | 60.56 | 59.64 | 60.75 | 59.40 | -1.52% | 0.67% | 43302 | 25908万 | 384.07 | 384.07 | 28.28 | 69 | 东阿阿胶 | 2024-10-23 三 | 60.50 | 60.15 | 60.56 | 61.14 | 59.90 | 0.68% | 0.97% | 62427 | 37822万 | 389.99 | 389.99 | 28.71 | 70 | 东阿阿胶 | 2024-10-22 二 | 59.30 | 59.34 | 60.15 | 60.59 | 59.01 | 1.37% | 1.03% | 66583 | 39932万 | 387.35 | 387.35 | 28.52 | 71 | 东阿阿胶 | 2024-10-21 一 | 58.30 | 58.05 | 59.34 | 60.34 | 57.65 | 2.22% | 1.48% | 95526 | 56493万 | 382.14 | 382.14 | 28.14 | 72 | 东阿阿胶 | 2024-10-18 五 | 57.28 | 57.72 | 58.05 | 59.40 | 57.12 | 0.57% | 2.07% | 133480 | 77418万 | 373.83 | 373.83 | 27.52 | 73 | 东阿阿胶 | 2024-10-17 四 | 59.00 | 58.80 | 57.72 | 59.29 | 57.61 | -1.84% | 1.12% | 71988 | 42064万 | 371.7 | 371.7 | 27.37 | 74 | 东阿阿胶 | 2024-10-16 三 | 58.00 | 58.92 | 58.80 | 59.48 | 57.82 | -0.20% | 0.94% | 60331 | 35396万 | 378.66 | 378.66 | 27.88 | 75 | 东阿阿胶 | 2024-10-15 二 | 60.40 | 60.40 | 58.92 | 60.47 | 58.78 | -2.45% | 1.16% | 74405 | 44383万 | 379.43 | 379.43 | 27.94 | 76 | 东阿阿胶 | 2024-10-14 一 | 59.33 | 59.14 | 60.40 | 61.50 | 58.44 | 2.13% | 1.74% | 111999 | 67079万 | 388.96 | 388.96 | 28.64 | 77 | 东阿阿胶 | 2024-10-11 五 | 60.90 | 60.87 | 59.14 | 61.46 | 58.27 | -2.84% | 1.45% | 93587 | 55957万 | 380.85 | 380.85 | 28.04 | 78 | 东阿阿胶 | 2024-10-10 四 | 60.13 | 57.60 | 60.87 | 63.00 | 59.69 | 5.68% | 3.24% | 208628 | 128236万 | 391.99 | 391.99 | 28.86 | 79 | 东阿阿胶 | 2024-10-09 三 | 59.00 | 59.60 | 57.60 | 59.49 | 55.82 | -3.36% | 2.93% | 188886 | 109592万 | 370.93 | 370.93 | 27.31 | 80 | 东阿阿胶 | 2024-10-08 二 | 67.70 | 61.70 | 59.60 | 67.70 | 58.55 | -3.40% | 4.22% | 272036 | 168002万 | 383.81 | 383.81 | 28.26 | 81 | 东阿阿胶 | 2024-09-30 一 | 61.16 | 59.11 | 61.70 | 63.98 | 59.62 | 4.38% | 3.59% | 231201 | 141980万 | 397.33 | 397.33 | 29.25 | 82 | 东阿阿胶 | 2024-09-27 五 | 54.29 | 53.74 | 59.11 | 59.11 | 54.28 | 9.99% | 2.76% | 177849 | 102225万 | 380.65 | 380.65 | 28.03 | 83 | 东阿阿胶 | 2024-09-26 四 | 49.50 | 49.62 | 53.74 | 54.45 | 49.26 | 8.30% | 2.05% | 132075 | 68195万 | 346.07 | 346.07 | 25.48 | 84 | 东阿阿胶 | 2024-09-25 三 | 48.60 | 48.42 | 49.62 | 50.45 | 48.60 | 2.48% | 1.57% | 101097 | 50264万 | 319.54 | 319.54 | 23.53 | 85 | 东阿阿胶 | 2024-09-24 二 | 47.64 | 47.64 | 48.42 | 48.49 | 46.65 | 1.64% | 1.62% | 104106 | 49708万 | 311.81 | 311.81 | 22.96 | 86 | 东阿阿胶 | 2024-09-23 一 | 47.50 | 47.28 | 47.64 | 48.70 | 47.19 | 0.76% | 0.80% | 51301 | 24513万 | 306.79 | 306.79 | 22.59 | 87 | 东阿阿胶 | 2024-09-20 五 | 46.19 | 46.15 | 47.28 | 47.47 | 45.54 | 2.45% | 0.99% | 63629 | 29698万 | 304.47 | 304.47 | 22.42 | 88 | 东阿阿胶 | 2024-09-19 四 | 46.43 | 46.41 | 46.15 | 46.92 | 45.36 | -0.56% | 0.91% | 58868 | 27142万 | 297.2 | 297.2 | 21.88 | 89 | 东阿阿胶 | 2024-09-18 三 | 45.20 | 45.21 | 46.41 | 46.96 | 44.62 | 2.65% | 0.92% | 58950 | 27285万 | 298.87 | 298.87 | 22.01 | 90 | 东阿阿胶 | 2024-09-13 五 | 45.48 | 45.50 | 45.21 | 46.12 | 45.11 | -0.64% | 0.79% | 51139 | 23311万 | 291.14 | 291.14 | 21.44 | 91 | 东阿阿胶 | 2024-09-12 四 | 46.58 | 46.42 | 45.50 | 46.88 | 45.45 | -1.98% | 0.92% | 59057 | 27169万 | 293.01 | 293.01 | 21.57 | 92 | 东阿阿胶 | 2024-09-11 三 | 47.31 | 47.71 | 46.42 | 47.61 | 46.12 | -2.70% | 1.39% | 89477 | 41753万 | 298.93 | 298.93 | 22.01 | 93 | 东阿阿胶 | 2024-09-10 二 | 49.65 | 49.61 | 47.71 | 49.73 | 47.33 | -3.83% | 1.53% | 98334 | 47162万 | 307.24 | 307.24 | 22.62 | 94 | 东阿阿胶 | 2024-09-09 一 | 50.75 | 50.98 | 50.75 | 51.47 | 50.21 | -0.45% | 1.08% | 69583 | 35322万 | 326.82 | 326.82 | 24.06 | 95 | 东阿阿胶 | 2024-09-06 五 | 51.30 | 51.30 | 50.98 | 51.59 | 50.90 | -0.62% | 0.54% | 35088 | 17949万 | 328.3 | 328.3 | 24.17 | 96 | 东阿阿胶 | 2024-09-05 四 | 51.33 | 51.47 | 51.30 | 52.09 | 51.21 | -0.33% | 0.81% | 52157 | 26860万 | 330.36 | 330.36 | 24.32 | 97 | 东阿阿胶 | 2024-09-04 三 | 51.10 | 50.87 | 51.47 | 52.24 | 50.71 | 1.18% | 1.19% | 76576 | 39494万 | 331.45 | 331.45 | 24.4 | 98 | 东阿阿胶 | 2024-09-03 二 | 49.30 | 49.56 | 50.87 | 51.36 | 49.22 | 2.64% | 1.32% | 84836 | 43082万 | 327.59 | 327.59 | 24.12 | 99 | 东阿阿胶 | 2024-09-02 一 | 49.92 | 49.87 | 49.56 | 50.40 | 48.71 | -0.62% | 1.22% | 78623 | 39020万 | 319.15 | 319.15 | 23.5 | 100 | 东阿阿胶 | 2024-08-30 五 | 49.30 | 49.34 | 49.87 | 50.80 | 48.81 | 1.07% | 1.44% | 92584 | 46213万 | 321.15 | 321.15 | 23.65 | 101 | 东阿阿胶 | 2024-08-29 四 | 48.59 | 48.82 | 49.34 | 49.52 | 48.30 | 1.07% | 0.99% | 63529 | 31190万 | 317.74 | 317.74 | 23.39 | 102 | 东阿阿胶 | 2024-08-28 三 | 48.92 | 48.50 | 48.82 | 49.82 | 48.50 | 0.66% | 0.90% | 57914 | 28428万 | 314.39 | 314.39 | 23.15 | 103 | 东阿阿胶 | 2024-08-27 二 | 48.01 | 48.18 | 48.50 | 49.09 | 47.83 | 0.66% | 0.95% | 61284 | 29785万 | 312.33 | 312.33 | 23 | 104 | 东阿阿胶 | 2024-08-26 一 | 48.71 | 49.01 | 48.18 | 48.92 | 47.40 | -1.69% | 1.12% | 72079 | 34708万 | 310.27 | 310.27 | 22.84 | 105 | 东阿阿胶 | 2024-08-23 五 | 49.40 | 49.40 | 49.01 | 49.84 | 48.55 | -0.79% | 1.11% | 71403 | 35053万 | 315.61 | 315.61 | 23.24 | 106 | 东阿阿胶 | 2024-08-22 四 | 49.30 | 48.90 | 49.40 | 51.25 | 49.00 | 1.02% | 1.66% | 107028 | 53700万 | 318.12 | 318.12 | 23.42 | 107 | 东阿阿胶 | 2024-08-21 三 | 49.29 | 49.52 | 48.90 | 50.30 | 48.81 | -1.25% | 0.98% | 62876 | 30984万 | 314.9 | 314.9 | 24.72 | 108 | 东阿阿胶 | 2024-08-20 二 | 49.10 | 49.25 | 49.52 | 49.89 | 48.61 | 0.55% | 0.85% | 54477 | 26822万 | 318.9 | 318.9 | 25.03 | 109 | 东阿阿胶 | 2024-08-19 一 | 48.90 | 49.00 | 49.25 | 49.75 | 48.80 | 0.51% | 0.75% | 48129 | 23709万 | 317.16 | 317.16 | 24.9 | 110 | 东阿阿胶 | 2024-08-16 五 | 49.40 | 49.70 | 49.00 | 49.69 | 48.14 | -1.41% | 1.20% | 77052 | 37635万 | 315.55 | 315.55 | 24.77 | 111 | 东阿阿胶 | 2024-08-15 四 | 48.93 | 49.01 | 49.70 | 50.40 | 48.80 | 1.41% | 0.93% | 60135 | 29863万 | 320.06 | 320.06 | 25.12 | 112 | 东阿阿胶 | 2024-08-14 三 | 49.72 | 49.69 | 49.01 | 49.79 | 48.44 | -1.37% | 1.04% | 66765 | 32801万 | 315.61 | 315.61 | 24.77 | 113 | 东阿阿胶 | 2024-08-13 二 | 50.70 | 50.82 | 49.69 | 50.75 | 49.12 | -2.22% | 1.20% | 77502 | 38452万 | 319.99 | 319.99 | 25.12 | 114 | 东阿阿胶 | 2024-08-12 一 | 48.91 | 49.09 | 50.82 | 51.70 | 48.72 | 3.52% | 1.54% | 99256 | 50256万 | 327.27 | 327.27 | 25.69 | 115 | 东阿阿胶 | 2024-08-09 五 | 49.10 | 49.06 | 49.09 | 50.19 | 49.00 | 0.06% | 1.13% | 72799 | 36076万 | 316.13 | 316.13 | 24.81 | 116 | 东阿阿胶 | 2024-08-08 四 | 48.50 | 48.70 | 49.06 | 49.37 | 48.20 | 0.74% | 1.14% | 73715 | 36050万 | 315.94 | 315.94 | 24.8 | 117 | 东阿阿胶 | 2024-08-07 三 | 48.18 | 48.18 | 48.70 | 49.17 | 47.47 | 1.08% | 0.98% | 63149 | 30704万 | 313.62 | 313.62 | 24.62 | 118 | 东阿阿胶 | 2024-08-06 二 | 48.10 | 47.97 | 48.18 | 48.74 | 47.73 | 0.44% | 1.04% | 66652 | 32074万 | 310.27 | 310.27 | 24.35 | 119 | 东阿阿胶 | 2024-08-05 一 | 47.56 | 47.52 | 47.97 | 49.09 | 47.16 | 0.95% | 1.56% | 100781 | 48646万 | 308.92 | 308.92 | 24.25 | 120 | 东阿阿胶 | 2024-08-02 五 | 48.40 | 48.74 | 47.52 | 49.06 | 47.40 | -2.50% | 1.24% | 80010 | 38461万 | 306.02 | 306.02 | 24.02 | 121 | 东阿阿胶 | 2024-08-01 四 | 48.86 | 48.89 | 48.74 | 49.65 | 48.21 | -0.31% | 1.53% | 98754 | 48235万 | 313.87 | 313.87 | 24.64 | 122 | 东阿阿胶 | 2024-07-31 三 | 47.38 | 47.38 | 48.89 | 49.10 | 46.81 | 3.19% | 1.57% | 101302 | 49081万 | 314.84 | 314.84 | 24.71 | 123 | 东阿阿胶 | 2024-07-30 二 | 47.00 | 47.01 | 47.38 | 47.75 | 46.01 | 0.79% | 1.48% | 95299 | 44937万 | 305.12 | 305.12 | 23.95 | 124 | 东阿阿胶 | 2024-07-29 一 | 48.41 | 48.37 | 47.01 | 48.70 | 46.86 | -2.81% | 1.39% | 89667 | 42541万 | 302.73 | 302.73 | 23.76 | 125 | 东阿阿胶 | 2024-07-26 五 | 48.65 | 48.69 | 48.37 | 49.07 | 47.88 | -0.66% | 1.39% | 89451 | 43287万 | 311.49 | 311.49 | 24.45 | 126 | 东阿阿胶 | 2024-07-25 四 | 50.00 | 50.48 | 48.69 | 50.18 | 48.43 | -3.55% | 2.09% | 134276 | 65687万 | 313.55 | 313.55 | 24.61 | 127 | 东阿阿胶 | 2024-07-24 三 | 51.00 | 51.02 | 50.48 | 51.58 | 50.30 | -1.06% | 1.18% | 75716 | 38457万 | 325.08 | 325.08 | 25.52 | 128 | 东阿阿胶 | 2024-07-23 二 | 53.75 | 53.79 | 51.02 | 53.75 | 51.01 | -5.15% | 1.58% | 101723 | 52801万 | 328.56 | 328.56 | 25.79 | 129 | 东阿阿胶 | 2024-07-22 一 | 53.18 | 53.32 | 53.79 | 53.97 | 52.61 | 0.88% | 1.25% | 80558 | 43019万 | 346.4 | 346.4 | 27.19 | 130 | 东阿阿胶 | 2024-07-19 五 | 53.00 | 53.03 | 53.32 | 53.86 | 52.72 | 0.55% | 1.14% | 73681 | 39325万 | 343.37 | 343.37 | 26.95 | 131 | 东阿阿胶 | 2024-07-18 四 | 52.55 | 52.92 | 53.03 | 53.80 | 52.25 | 0.21% | 1.33% | 85759 | 45442万 | 341.5 | 341.5 | 26.81 |
|
行情刷新 | 流通股东
|