| 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 | 2024-04-19 五 | 69.00 | 69.19 | 69.47 | 70.13 | 69.00 | 0.40% | 0.75% | 48368 | 33715万 | 447.37 | 447.37 | 38.87 | 2 | 东阿阿胶 | 2024-04-18 四 | 68.40 | 67.63 | 69.19 | 69.61 | 67.91 | 2.31% | 0.93% | 59657 | 41167万 | 445.57 | 445.57 | 38.72 | 3 | 东阿阿胶 | 2024-04-17 三 | 67.52 | 67.45 | 67.63 | 67.93 | 66.11 | 0.27% | 0.75% | 48596 | 32712万 | 435.52 | 435.52 | 37.84 | 4 | 东阿阿胶 | 2024-04-16 二 | 66.38 | 66.84 | 67.45 | 68.55 | 66.38 | 0.91% | 1.09% | 69959 | 47473万 | 434.36 | 434.36 | 37.74 | 5 | 东阿阿胶 | 2024-04-15 一 | 65.20 | 65.50 | 66.84 | 67.10 | 64.86 | 2.05% | 0.81% | 52454 | 34770万 | 430.43 | 430.43 | 37.4 | 6 | 东阿阿胶 | 2024-04-12 五 | 66.25 | 65.47 | 65.50 | 66.28 | 63.09 | 0.05% | 1.01% | 64865 | 42264万 | 421.8 | 421.8 | 36.65 | 7 | 东阿阿胶 | 2024-04-11 四 | 64.26 | 64.40 | 65.47 | 66.00 | 64.00 | 1.66% | 0.83% | 53711 | 35158万 | 421.61 | 421.61 | 36.63 | 8 | 东阿阿胶 | 2024-04-10 三 | 64.60 | 63.92 | 64.40 | 66.00 | 64.25 | 0.75% | 0.76% | 48646 | 31619万 | 414.72 | 414.72 | 36.04 | 9 | 东阿阿胶 | 2024-04-09 二 | 64.50 | 64.19 | 63.92 | 64.66 | 62.70 | -0.42% | 0.75% | 48257 | 30596万 | 411.63 | 411.63 | 35.77 | 10 | 东阿阿胶 | 2024-04-08 一 | 63.83 | 63.84 | 64.19 | 65.01 | 63.34 | 0.55% | 0.66% | 42229 | 27159万 | 413.37 | 413.37 | 35.92 | 11 | 东阿阿胶 | 2024-04-03 三 | 62.99 | 62.70 | 63.84 | 65.56 | 62.99 | 1.82% | 1.01% | 65266 | 42011万 | 411.11 | 411.11 | 35.72 | 12 | 东阿阿胶 | 2024-04-02 二 | 63.20 | 63.20 | 62.70 | 63.72 | 62.51 | -0.79% | 0.75% | 48166 | 30385万 | 403.77 | 403.77 | 35.08 | 13 | 东阿阿胶 | 2024-04-01 一 | 61.53 | 61.52 | 63.20 | 63.68 | 61.36 | 2.73% | 0.90% | 58184 | 36663万 | 406.99 | 406.99 | 35.36 | 14 | 东阿阿胶 | 2024-03-29 五 | 60.84 | 60.82 | 61.52 | 61.73 | 60.50 | 1.15% | 0.64% | 41475 | 25398万 | 396.17 | 396.17 | 34.42 | 15 | 东阿阿胶 | 2024-03-28 四 | 60.20 | 60.52 | 60.82 | 61.66 | 59.00 | 0.50% | 0.78% | 49954 | 30441万 | 391.67 | 391.67 | 34.03 | 16 | 东阿阿胶 | 2024-03-27 三 | 60.19 | 59.91 | 60.52 | 61.28 | 59.72 | 1.02% | 0.70% | 44813 | 27204万 | 389.73 | 389.73 | 33.86 | 17 | 东阿阿胶 | 2024-03-26 二 | 59.55 | 59.49 | 59.91 | 60.30 | 58.93 | 0.71% | 0.71% | 45990 | 27534万 | 385.81 | 385.81 | 33.52 | 18 | 东阿阿胶 | 2024-03-25 一 | 60.05 | 60.48 | 59.49 | 60.95 | 59.44 | -1.64% | 0.85% | 54616 | 32781万 | 383.1 | 383.1 | 33.29 | 19 | 东阿阿胶 | 2024-03-22 五 | 60.10 | 58.99 | 60.48 | 61.00 | 58.96 | 2.53% | 1.25% | 80662 | 48628万 | 389.48 | 389.48 | 33.84 | 20 | 东阿阿胶 | 2024-03-21 四 | 60.50 | 60.50 | 58.99 | 60.68 | 58.69 | -2.50% | 0.85% | 54844 | 32625万 | 379.88 | 379.88 | 36.15 | 21 | 东阿阿胶 | 2024-03-20 三 | 60.95 | 61.32 | 60.50 | 61.32 | 59.90 | -1.34% | 0.62% | 40136 | 24246万 | 389.61 | 389.61 | 37.08 | 22 | 东阿阿胶 | 2024-03-19 二 | 61.23 | 61.42 | 61.32 | 61.89 | 60.97 | -0.16% | 0.55% | 35645 | 21879万 | 394.89 | 394.89 | 37.58 | 23 | 东阿阿胶 | 2024-03-18 一 | 59.58 | 59.60 | 61.42 | 61.45 | 59.31 | 3.05% | 0.85% | 54616 | 33011万 | 395.53 | 395.53 | 37.64 | 24 | 东阿阿胶 | 2024-03-15 五 | 59.80 | 59.59 | 59.60 | 60.05 | 59.06 | 0.02% | 0.77% | 49678 | 29562万 | 383.81 | 383.81 | 36.53 | 25 | 东阿阿胶 | 2024-03-14 四 | 60.04 | 60.03 | 59.59 | 60.40 | 59.00 | -0.73% | 0.81% | 52450 | 31193万 | 383.75 | 383.75 | 36.52 | 26 | 东阿阿胶 | 2024-03-08 五 | 59.21 | 59.44 | 60.66 | 61.25 | 59.20 | 2.05% | 0.69% | 44264 | 26783万 | 390.64 | 390.64 | 37.18 | 27 | 东阿阿胶 | 2024-03-07 四 | 60.10 | 60.50 | 59.44 | 60.80 | 59.40 | -1.75% | 0.58% | 37633 | 22588万 | 382.78 | 382.78 | 36.43 | 28 | 东阿阿胶 | 2024-03-06 三 | 60.02 | 60.28 | 60.50 | 61.30 | 59.72 | 0.36% | 0.63% | 40622 | 24563万 | 389.61 | 389.61 | 37.08 | 29 | 东阿阿胶 | 2024-03-05 二 | 58.07 | 58.39 | 60.28 | 60.83 | 58.00 | 3.24% | 1.27% | 82068 | 49054万 | 388.19 | 388.19 | 36.94 | 30 | 东阿阿胶 | 2024-03-04 一 | 58.60 | 58.60 | 58.39 | 59.20 | 58.07 | -0.36% | 0.92% | 59555 | 34853万 | 376.02 | 376.02 | 35.78 | 31 | 东阿阿胶 | 2024-03-01 五 | 58.08 | 58.09 | 58.60 | 59.35 | 57.68 | 0.88% | 1.23% | 79082 | 46286万 | 377.37 | 377.37 | 35.91 | 32 | 东阿阿胶 | 2024-02-29 四 | 55.88 | 56.15 | 58.09 | 58.11 | 55.80 | 3.46% | 1.47% | 94950 | 54472万 | 374.09 | 374.09 | 35.6 | 33 | 东阿阿胶 | 2024-02-28 三 | 56.41 | 56.36 | 56.15 | 56.96 | 55.98 | -0.37% | 1.37% | 88327 | 49906万 | 361.59 | 361.59 | 34.41 | 34 | 东阿阿胶 | 2024-02-27 二 | 55.11 | 55.39 | 56.36 | 56.45 | 55.00 | 1.75% | 1.38% | 88956 | 49666万 | 362.95 | 362.95 | 34.54 | 35 | 东阿阿胶 | 2024-02-26 一 | 54.65 | 54.95 | 55.39 | 55.65 | 54.10 | 0.80% | 1.53% | 98755 | 54366万 | 356.7 | 356.7 | 33.95 | 36 | 东阿阿胶 | 2024-02-23 五 | 55.58 | 55.88 | 54.95 | 55.96 | 54.54 | -1.66% | 1.96% | 126508 | 69527万 | 353.87 | 353.87 | 33.68 | 37 | 东阿阿胶 | 2024-02-22 四 | 57.00 | 57.33 | 55.88 | 57.49 | 55.14 | -2.53% | 2.22% | 142873 | 80042万 | 359.85 | 359.85 | 34.25 | 38 | 东阿阿胶 | 2024-02-21 三 | 59.51 | 59.95 | 57.33 | 59.73 | 56.95 | -4.37% | 2.05% | 132228 | 76231万 | 369.19 | 369.19 | 35.14 | 39 | 东阿阿胶 | 2024-02-20 二 | 58.29 | 58.43 | 59.95 | 60.25 | 57.80 | 2.60% | 1.25% | 80672 | 47769万 | 386.06 | 386.06 | 36.74 | 40 | 东阿阿胶 | 2024-02-19 一 | 58.20 | 57.80 | 58.43 | 59.17 | 56.12 | 1.09% | 1.52% | 98046 | 56752万 | 376.28 | 376.28 | 35.81 | 41 | 东阿阿胶 | 2024-02-08 四 | 60.06 | 60.12 | 57.80 | 62.00 | 57.46 | -3.86% | 2.04% | 131649 | 78594万 | 372.22 | 372.22 | 35.42 | 42 | 东阿阿胶 | 2024-02-07 三 | 58.48 | 58.60 | 60.12 | 60.19 | 57.76 | 2.59% | 1.84% | 118589 | 70090万 | 387.16 | 387.16 | 36.85 | 43 | 东阿阿胶 | 2024-02-06 二 | 54.80 | 55.25 | 58.60 | 59.50 | 54.77 | 6.06% | 1.83% | 117654 | 68008万 | 377.37 | 377.37 | 35.91 | 44 | 东阿阿胶 | 2024-02-05 一 | 53.63 | 53.51 | 55.25 | 56.96 | 53.52 | 3.25% | 1.86% | 119754 | 65978万 | 355.8 | 355.8 | 33.86 | 45 | 东阿阿胶 | 2024-02-02 五 | 52.80 | 52.50 | 53.51 | 55.06 | 52.38 | 1.92% | 1.24% | 79783 | 42926万 | 344.59 | 344.59 | 32.79 | 46 | 东阿阿胶 | 2024-02-01 四 | 52.00 | 52.51 | 52.50 | 53.27 | 51.87 | -0.02% | 0.93% | 59937 | 31610万 | 338.09 | 338.09 | 32.18 | 47 | 东阿阿胶 | 2024-01-31 三 | 53.83 | 53.96 | 52.51 | 53.83 | 52.36 | -2.69% | 1.02% | 65796 | 34790万 | 338.15 | 338.15 | 32.18 | 48 | 东阿阿胶 | 2024-01-30 二 | 55.09 | 55.09 | 53.96 | 55.09 | 53.73 | -2.05% | 1.04% | 67098 | 36483万 | 347.49 | 347.49 | 33.07 | 49 | 东阿阿胶 | 2024-01-29 一 | 53.44 | 52.15 | 55.09 | 56.18 | 53.40 | 5.64% | 2.40% | 154398 | 84780万 | 354.77 | 354.77 | 33.76 | 50 | 东阿阿胶 | 2024-01-26 五 | 50.00 | 50.45 | 52.15 | 52.66 | 49.90 | 3.37% | 1.44% | 92635 | 48084万 | 335.83 | 335.83 | 31.96 | 51 | 东阿阿胶 | 2024-01-25 四 | 50.24 | 50.06 | 50.45 | 50.55 | 49.40 | 0.78% | 0.98% | 62798 | 31441万 | 324.89 | 324.89 | 30.92 | 52 | 东阿阿胶 | 2024-01-24 三 | 48.70 | 48.60 | 50.06 | 50.37 | 48.70 | 3.00% | 1.33% | 85761 | 42606万 | 322.37 | 322.37 | 30.68 | 53 | 东阿阿胶 | 2024-01-23 二 | 48.38 | 48.90 | 48.60 | 49.00 | 47.38 | -0.61% | 1.08% | 69671 | 33566万 | 312.97 | 312.97 | 29.79 | 54 | 东阿阿胶 | 2024-01-22 一 | 50.45 | 50.72 | 48.90 | 50.89 | 48.35 | -3.59% | 0.98% | 63400 | 31475万 | 314.9 | 314.9 | 29.97 | 55 | 东阿阿胶 | 2024-01-19 五 | 51.10 | 51.15 | 50.72 | 51.35 | 50.39 | -0.84% | 0.56% | 35983 | 18232万 | 326.63 | 326.63 | 31.08 | 56 | 东阿阿胶 | 2024-01-18 四 | 51.00 | 51.43 | 51.15 | 51.43 | 49.78 | -0.54% | 0.89% | 57328 | 28892万 | 329.39 | 329.39 | 31.35 | 57 | 东阿阿胶 | 2024-01-17 三 | 51.88 | 51.88 | 51.43 | 53.25 | 51.28 | -0.87% | 0.86% | 55432 | 28841万 | 331.2 | 331.2 | 31.52 | 58 | 东阿阿胶 | 2024-01-16 二 | 51.44 | 51.69 | 51.88 | 52.42 | 51.20 | 0.37% | 0.86% | 55446 | 28779万 | 334.1 | 334.1 | 31.8 | 59 | 东阿阿胶 | 2024-01-15 一 | 48.90 | 48.90 | 51.69 | 51.71 | 48.71 | 5.71% | 1.34% | 86342 | 43975万 | 332.87 | 332.87 | 31.68 | 60 | 东阿阿胶 | 2024-01-12 五 | 48.80 | 49.05 | 48.90 | 50.00 | 48.76 | -0.31% | 0.62% | 40054 | 19783万 | 314.9 | 314.9 | 29.97 | 61 | 东阿阿胶 | 2024-01-11 四 | 49.56 | 49.60 | 49.05 | 50.06 | 48.70 | -1.11% | 0.85% | 54622 | 26800万 | 315.87 | 315.87 | 30.06 | 62 | 东阿阿胶 | 2024-01-10 三 | 50.15 | 50.24 | 49.60 | 50.40 | 49.60 | -1.27% | 0.64% | 41309 | 20630万 | 319.41 | 319.41 | 30.4 | 63 | 东阿阿胶 | 2024-01-09 二 | 50.42 | 50.80 | 50.24 | 50.78 | 49.90 | -1.10% | 0.91% | 58920 | 29604万 | 323.53 | 323.53 | 30.79 | 64 | 东阿阿胶 | 2024-01-08 一 | 49.88 | 49.98 | 50.80 | 51.51 | 49.00 | 1.64% | 1.67% | 107412 | 54006万 | 327.14 | 327.14 | 31.13 | 65 | 东阿阿胶 | 2024-01-05 五 | 51.50 | 51.41 | 49.98 | 52.08 | 49.50 | -2.78% | 1.29% | 83178 | 42013万 | 321.86 | 321.86 | 30.63 | 66 | 东阿阿胶 | 2024-01-04 四 | 52.51 | 52.80 | 51.41 | 52.77 | 50.90 | -2.63% | 1.17% | 75122 | 38730万 | 331.07 | 331.07 | 31.51 | 67 | 东阿阿胶 | 2024-01-03 三 | 52.00 | 50.00 | 52.80 | 53.97 | 51.49 | 5.60% | 2.29% | 147317 | 77572万 | 340.02 | 340.02 | 32.36 | 68 | 东阿阿胶 | 2024-01-02 二 | 49.28 | 49.32 | 50.00 | 50.38 | 49.10 | 1.38% | 0.65% | 41719 | 20837万 | 321.99 | 321.99 | 30.64 | 69 | 东阿阿胶 | 2023-12-29 五 | 48.33 | 48.60 | 49.32 | 49.36 | 48.33 | 1.48% | 0.52% | 33674 | 16484万 | 317.61 | 317.61 | 30.23 | 70 | 东阿阿胶 | 2023-12-28 四 | 49.83 | 49.71 | 48.60 | 49.90 | 48.50 | -2.23% | 0.67% | 43108 | 21134万 | 312.97 | 312.97 | 29.79 | 71 | 东阿阿胶 | 2023-12-27 三 | 48.73 | 48.81 | 49.71 | 49.77 | 48.55 | 1.84% | 0.31% | 19787 | 9766万 | 320.12 | 320.12 | 30.47 | 72 | 东阿阿胶 | 2023-12-26 二 | 49.22 | 49.30 | 48.81 | 49.60 | 48.50 | -0.99% | 0.34% | 22071 | 10782万 | 314.33 | 314.33 | 29.91 | 73 | 东阿阿胶 | 2023-12-25 一 | 49.02 | 48.90 | 49.30 | 49.50 | 48.55 | 0.82% | 0.37% | 23575 | 11556万 | 317.48 | 317.48 | 30.21 | 74 | 东阿阿胶 | 2023-12-22 五 | 49.03 | 49.03 | 48.90 | 49.16 | 48.66 | -0.27% | 0.51% | 32563 | 15931万 | 314.9 | 314.9 | 29.97 | 75 | 东阿阿胶 | 2023-12-21 四 | 48.88 | 49.02 | 49.03 | 49.19 | 48.28 | 0.02% | 0.45% | 29078 | 14192万 | 315.74 | 315.74 | 30.05 | 76 | 东阿阿胶 | 2023-12-20 三 | 48.99 | 48.79 | 49.02 | 49.58 | 48.66 | 0.47% | 0.44% | 28506 | 14004万 | 315.68 | 315.68 | 30.04 | 77 | 东阿阿胶 | 2023-12-19 二 | 49.10 | 49.04 | 48.79 | 49.25 | 48.41 | -0.51% | 0.38% | 24679 | 12019万 | 314.2 | 314.2 | 29.9 | 78 | 东阿阿胶 | 2023-12-18 一 | 48.87 | 48.95 | 49.04 | 49.75 | 48.55 | 0.18% | 0.67% | 43260 | 21307万 | 315.81 | 315.81 | 30.05 | 79 | 东阿阿胶 | 2023-12-15 五 | 50.44 | 50.45 | 48.95 | 50.44 | 48.91 | -2.97% | 0.69% | 44571 | 21995万 | 315.23 | 315.23 | 30 | 80 | 东阿阿胶 | 2023-12-14 四 | 50.97 | 50.90 | 50.45 | 51.41 | 50.41 | -0.88% | 0.44% | 28220 | 14329万 | 324.89 | 324.89 | 30.92 | 81 | 东阿阿胶 | 2023-12-13 三 | 50.50 | 50.25 | 50.90 | 51.20 | 50.02 | 1.29% | 0.87% | 55711 | 28279万 | 327.78 | 327.78 | 31.19 | 82 | 东阿阿胶 | 2023-12-12 二 | 50.44 | 50.40 | 50.25 | 50.69 | 49.97 | -0.30% | 0.62% | 40181 | 20192万 | 323.6 | 323.6 | 30.8 | 83 | 东阿阿胶 | 2023-12-11 一 | 50.05 | 50.18 | 50.40 | 50.52 | 49.35 | 0.44% | 0.64% | 40911 | 20522万 | 324.56 | 324.56 | 30.89 | 84 | 东阿阿胶 | 2023-12-08 五 | 49.63 | 50.12 | 50.18 | 50.49 | 49.63 | 0.12% | 0.55% | 35403 | 17751万 | 323.15 | 323.15 | 30.75 | 85 | 东阿阿胶 | 2023-12-07 四 | 50.25 | 50.59 | 50.12 | 50.56 | 49.87 | -0.93% | 0.47% | 30441 | 15270万 | 322.76 | 322.76 | 30.72 | 86 | 东阿阿胶 | 2023-12-06 三 | 50.85 | 51.08 | 50.59 | 51.05 | 49.97 | -0.96% | 0.63% | 40271 | 20314万 | 325.79 | 325.79 | 31 | 87 | 东阿阿胶 | 2023-12-05 二 | 50.51 | 50.81 | 51.08 | 51.39 | 50.44 | 0.53% | 0.66% | 42289 | 21565万 | 328.94 | 328.94 | 31.3 | 88 | 东阿阿胶 | 2023-12-04 一 | 50.82 | 50.92 | 50.81 | 51.25 | 50.36 | -0.22% | 0.50% | 32293 | 16388万 | 327.2 | 327.2 | 31.14 | 89 | 东阿阿胶 | 2023-12-01 五 | 50.62 | 50.40 | 50.92 | 51.50 | 50.27 | 1.03% | 0.55% | 35201 | 17928万 | 327.91 | 327.91 | 31.21 | 90 | 东阿阿胶 | 2023-11-30 四 | 50.20 | 50.38 | 50.40 | 51.15 | 50.10 | 0.04% | 0.53% | 34357 | 17372万 | 324.56 | 324.56 | 30.89 | 91 | 东阿阿胶 | 2023-11-29 三 | 50.48 | 50.47 | 50.38 | 50.72 | 50.23 | -0.18% | 0.39% | 25004 | 12633万 | 324.44 | 324.44 | 30.88 | 92 | 东阿阿胶 | 2023-11-28 二 | 50.00 | 50.18 | 50.47 | 50.60 | 49.40 | 0.58% | 0.59% | 37854 | 18980万 | 325.02 | 325.02 | 30.93 | 93 | 东阿阿胶 | 2023-11-24 五 | 49.88 | 49.88 | 50.00 | 50.32 | 49.62 | 0.24% | 0.32% | 20379 | 10191万 | 321.99 | 321.99 | 30.64 | 94 | 东阿阿胶 | 2023-11-23 四 | 49.36 | 49.36 | 49.88 | 50.15 | 49.20 | 1.05% | 0.47% | 30102 | 14961万 | 321.22 | 321.22 | 30.57 | 95 | 东阿阿胶 | 2023-11-22 三 | 49.29 | 49.57 | 49.36 | 49.63 | 49.20 | -0.42% | 0.23% | 14520 | 7181万 | 317.87 | 317.87 | 30.25 | 96 | 东阿阿胶 | 2023-11-21 二 | 49.49 | 49.49 | 49.57 | 49.81 | 49.21 | 0.16% | 0.39% | 25194 | 12493万 | 319.22 | 319.22 | 30.38 | 97 | 东阿阿胶 | 2023-11-20 一 | 48.58 | 48.56 | 49.49 | 49.86 | 48.35 | 1.92% | 0.56% | 35823 | 17701万 | 318.7 | 318.7 | 30.33 | 98 | 东阿阿胶 | 2023-11-17 五 | 48.32 | 48.32 | 48.56 | 48.75 | 47.97 | 0.50% | 0.38% | 24681 | 11950万 | 312.72 | 312.72 | 29.76 | 99 | 东阿阿胶 | 2023-11-16 四 | 48.47 | 48.68 | 48.32 | 48.56 | 47.90 | -0.74% | 0.26% | 16756 | 8085万 | 311.17 | 311.17 | 29.61 | 100 | 东阿阿胶 | 2023-11-15 三 | 47.98 | 47.65 | 48.68 | 48.82 | 47.60 | 2.16% | 0.57% | 36624 | 17731万 | 313.49 | 313.49 | 29.83 | 101 | 东阿阿胶 | 2023-11-14 二 | 47.37 | 47.37 | 47.65 | 47.80 | 47.21 | 0.59% | 0.28% | 18046 | 8573万 | 306.85 | 306.85 | 29.2 | 102 | 东阿阿胶 | 2023-11-13 一 | 47.38 | 47.38 | 47.37 | 47.58 | 46.88 | -0.02% | 0.32% | 20477 | 9670万 | 305.05 | 305.05 | 29.03 | 103 | 东阿阿胶 | 2023-11-10 五 | 47.17 | 47.32 | 47.38 | 47.50 | 46.95 | 0.13% | 0.35% | 22313 | 10542万 | 305.12 | 305.12 | 29.04 | 104 | 东阿阿胶 | 2023-11-09 四 | 48.15 | 48.15 | 47.32 | 48.37 | 47.05 | -1.72% | 0.40% | 25623 | 12181万 | 304.73 | 304.73 | 29 | 105 | 东阿阿胶 | 2023-11-08 三 | 46.85 | 46.80 | 48.15 | 49.39 | 46.80 | 2.88% | 1.01% | 65032 | 31481万 | 310.07 | 310.07 | 29.51 | 106 | 东阿阿胶 | 2023-11-07 二 | 46.60 | 46.75 | 46.80 | 47.24 | 46.42 | 0.11% | 0.40% | 25878 | 12146万 | 301.38 | 301.38 | 28.68 | 107 | 东阿阿胶 | 2023-11-06 一 | 46.86 | 46.46 | 46.75 | 47.33 | 46.08 | 0.62% | 0.48% | 30987 | 14446万 | 301.06 | 301.06 | 28.65 | 108 | 东阿阿胶 | 2023-11-03 五 | 46.65 | 46.80 | 46.46 | 47.57 | 46.29 | -0.73% | 0.56% | 35831 | 16835万 | 299.19 | 299.19 | 28.47 | 109 | 东阿阿胶 | 2023-11-02 四 | 45.66 | 45.61 | 46.80 | 46.95 | 45.61 | 2.61% | 0.78% | 49942 | 23200万 | 301.38 | 301.38 | 28.68 | 110 | 东阿阿胶 | 2023-11-01 三 | 46.21 | 46.40 | 45.61 | 47.09 | 44.71 | -1.70% | 1.05% | 67592 | 30844万 | 293.72 | 293.72 | 27.95 | 111 | 东阿阿胶 | 2023-10-31 二 | 47.10 | 46.52 | 46.40 | 47.20 | 46.25 | -0.26% | 0.49% | 31436 | 14655万 | 298.81 | 298.81 | 28.44 | 112 | 东阿阿胶 | 2023-10-30 一 | 46.63 | 46.61 | 46.52 | 46.90 | 46.11 | -0.19% | 0.50% | 32413 | 15061万 | 299.58 | 299.58 | 29.87 | 113 | 东阿阿胶 | 2023-10-27 五 | 45.50 | 45.48 | 46.61 | 47.05 | 45.21 | 2.48% | 0.50% | 31970 | 14799万 | 300.16 | 300.16 | 29.93 | 114 | 东阿阿胶 | 2023-10-26 四 | 45.00 | 45.07 | 45.48 | 45.90 | 44.82 | 0.91% | 0.29% | 18830 | 8557万 | 292.88 | 292.88 | 29.2 | 115 | 东阿阿胶 | 2023-10-25 三 | 45.63 | 45.58 | 45.07 | 46.27 | 45.02 | -1.12% | 0.51% | 32833 | 14925万 | 290.24 | 290.24 | 28.94 | 116 | 东阿阿胶 | 2023-10-24 二 | 45.15 | 44.92 | 45.58 | 45.75 | 44.52 | 1.47% | 0.42% | 27207 | 12318万 | 293.52 | 293.52 | 29.27 | 117 | 东阿阿胶 | 2023-10-23 一 | 45.05 | 45.40 | 44.92 | 45.66 | 44.70 | -1.06% | 0.38% | 24519 | 11063万 | 289.27 | 289.27 | 28.85 | 118 | 东阿阿胶 | 2023-10-20 五 | 45.50 | 45.86 | 45.40 | 45.80 | 45.18 | -1.00% | 0.36% | 23413 | 10641万 | 292.37 | 292.37 | 29.15 | 119 | 东阿阿胶 | 2023-10-19 四 | 46.21 | 46.45 | 45.86 | 46.44 | 45.57 | -1.27% | 0.42% | 27333 | 12558万 | 295.33 | 295.33 | 29.45 | 120 | 东阿阿胶 | 2023-10-18 三 | 47.51 | 47.58 | 46.45 | 47.55 | 46.28 | -2.37% | 0.52% | 33166 | 15457万 | 299.13 | 299.13 | 29.83 | 121 | 东阿阿胶 | 2023-10-17 二 | 47.37 | 47.37 | 47.58 | 47.68 | 46.93 | 0.44% | 0.30% | 19416 | 9191万 | 306.4 | 306.4 | 30.55 | 122 | 东阿阿胶 | 2023-10-16 一 | 47.57 | 47.66 | 47.37 | 47.85 | 47.20 | -0.61% | 0.31% | 20251 | 9609万 | 305.05 | 305.05 | 30.42 | 123 | 东阿阿胶 | 2023-10-13 五 | 47.97 | 48.18 | 47.66 | 48.16 | 47.02 | -1.08% | 0.48% | 30746 | 14619万 | 306.92 | 306.92 | 30.6 | 124 | 东阿阿胶 | 2023-10-12 四 | 47.84 | 47.86 | 48.18 | 48.35 | 47.61 | 0.67% | 0.62% | 40238 | 19337万 | 310.27 | 310.27 | 30.94 | 125 | 东阿阿胶 | 2023-10-11 三 | 46.71 | 47.37 | 47.86 | 48.03 | 45.25 | 1.03% | 1.21% | 78172 | 36752万 | 308.21 | 308.21 | 30.73 | 126 | 东阿阿胶 | 2023-10-10 二 | 48.80 | 48.70 | 47.37 | 48.84 | 47.30 | -2.73% | 0.93% | 59707 | 28526万 | 305.05 | 305.05 | 30.42 | 127 | 东阿阿胶 | 2023-10-09 一 | 48.80 | 49.06 | 48.70 | 49.15 | 47.86 | -0.73% | 0.58% | 37380 | 18094万 | 313.62 | 313.62 | 31.27 | 128 | 东阿阿胶 | 2023-09-28 四 | 48.74 | 48.42 | 49.06 | 49.75 | 48.51 | 1.32% | 0.66% | 42254 | 20802万 | 315.94 | 315.94 | 31.5 | 129 | 东阿阿胶 | 2023-09-27 三 | 48.05 | 48.15 | 48.42 | 48.80 | 48.04 | 0.56% | 0.47% | 30158 | 14603万 | 311.81 | 311.81 | 31.09 | 130 | 东阿阿胶 | 2023-09-26 二 | 49.03 | 48.78 | 48.15 | 49.40 | 48.00 | -1.29% | 0.53% | 33817 | 16433万 | 310.07 | 310.07 | 30.92 | 131 | 东阿阿胶 | 2023-09-25 一 | 48.60 | 48.58 | 48.78 | 49.36 | 48.46 | 0.41% | 0.47% | 30042 | 14708万 | 314.13 | 314.13 | 31.32 | 132 | 东阿阿胶 | 2023-09-22 五 | 48.30 | 48.21 | 48.58 | 48.64 | 47.90 | 0.77% | 0.47% | 30002 | 14456万 | 312.84 | 312.84 | 31.2 | 133 | 东阿阿胶 | 2023-09-21 四 | 48.80 | 48.80 | 48.21 | 48.88 | 48.15 | -1.21% | 0.36% | 23413 | 11326万 | 310.46 | 310.46 | 30.96 | 134 | 东阿阿胶 | 2023-09-20 三 | 48.86 | 48.86 | 48.80 | 49.25 | 48.50 | -0.12% | 0.23% | 14919 | 7279万 | 314.26 | 314.26 | 31.34 | 135 | 东阿阿胶 | 2023-09-19 二 | 49.41 | 49.51 | 48.86 | 49.61 | 48.60 | -1.31% | 0.39% | 25404 | 12413万 | 314.65 | 314.65 | 31.38 | 136 | 东阿阿胶 | 2023-09-18 一 | 48.66 | 48.65 | 49.51 | 49.61 | 48.47 | 1.77% | 0.58% | 37052 | 18178万 | 318.83 | 318.83 | 31.79 | 137 | 东阿阿胶 | 2023-09-15 五 | 49.31 | 49.17 | 48.65 | 49.94 | 48.50 | -1.06% | 0.64% | 41256 | 20182万 | 313.29 | 313.29 | 31.24 | 138 | 东阿阿胶 | 2023-09-14 四 | 48.70 | 48.76 | 49.17 | 49.83 | 48.65 | 0.84% | 0.56% | 35909 | 17684万 | 316.64 | 316.64 | 31.57 | 139 | 东阿阿胶 | 2023-09-13 三 | 48.83 | 48.87 | 48.76 | 49.36 | 48.50 | -0.23% | 0.36% | 23224 | 11360万 | 314 | 314 | 31.31 | 140 | 东阿阿胶 | 2023-09-12 二 | 48.34 | 48.34 | 48.87 | 48.88 | 48.34 | 1.10% | 0.50% | 32031 | 15597万 | 314.71 | 314.71 | 31.38 | 141 | 东阿阿胶 | 2023-09-11 一 | 48.55 | 48.55 | 48.34 | 49.35 | 48.20 | -0.43% | 0.87% | 55908 | 27269万 | 311.3 | 311.3 | 31.04 | 142 | 东阿阿胶 | 2023-09-08 五 | 48.69 | 48.70 | 48.55 | 48.95 | 48.18 | -0.31% | 0.29% | 18698 | 9072万 | 312.65 | 312.65 | 31.18 | 143 | 东阿阿胶 | 2023-09-07 四 | 49.38 | 49.41 | 48.70 | 49.55 | 48.66 | -1.44% | 0.40% | 25879 | 12678万 | 313.62 | 313.62 | 31.27 | 144 | 东阿阿胶 | 2023-09-06 三 | 49.98 | 50.30 | 49.41 | 50.20 | 48.99 | -1.77% | 0.65% | 42061 | 20776万 | 318.19 | 318.19 | 31.73 | 145 | 东阿阿胶 | 2023-09-05 二 | 50.00 | 49.98 | 50.30 | 50.60 | 49.93 | 0.64% | 0.46% | 29557 | 14844万 | 323.92 | 323.92 | 32.3 | 146 | 东阿阿胶 | 2023-09-04 一 | 50.51 | 50.19 | 49.98 | 50.74 | 49.50 | -0.42% | 0.71% | 45564 | 22796万 | 321.86 | 321.86 | 32.09 | 147 | 东阿阿胶 | 2023-09-01 五 | 51.74 | 51.83 | 50.19 | 51.97 | 50.10 | -3.16% | 0.47% | 30180 | 15313万 | 323.21 | 323.21 | 32.23 | 148 | 东阿阿胶 | 2023-08-31 四 | 51.40 | 51.35 | 51.83 | 51.97 | 51.01 | 0.93% | 0.51% | 33075 | 17048万 | 333.77 | 333.77 | 33.28 | 149 | 东阿阿胶 | 2023-08-30 三 | 49.94 | 49.79 | 51.35 | 51.57 | 49.91 | 3.13% | 0.69% | 44662 | 22761万 | 330.68 | 330.68 | 32.97 | 150 | 东阿阿胶 | 2023-08-29 二 | 48.72 | 48.86 | 49.79 | 50.00 | 48.38 | 1.90% | 0.72% | 46162 | 22823万 | 320.64 | 320.64 | 31.97 | 151 | 东阿阿胶 | 2023-08-28 一 | 52.00 | 50.06 | 48.86 | 52.43 | 48.08 | -2.40% | 1.48% | 95328 | 46993万 | 314.65 | 314.65 | 31.38 | 152 | 东阿阿胶 | 2023-08-25 五 | 49.50 | 49.78 | 50.06 | 50.55 | 49.49 | 0.56% | 0.40% | 25830 | 12905万 | 322.37 | 322.37 | 32.15 | 153 | 东阿阿胶 | 2023-08-23 三 | 51.15 | 51.21 | 51.44 | 52.44 | 50.91 | 0.45% | 0.45% | 29299 | 15188万 | 331.26 | 331.26 | 33.03 | 154 | 东阿阿胶 | 2023-08-22 二 | 51.33 | 51.21 | 51.21 | 51.56 | 50.71 | 0.00% | 0.44% | 28197 | 14414万 | 329.78 | 329.78 | 32.88 |
|
行情刷新 | 流通股东
|