| 股票名称 | 代码 000524 | 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 | 岭南控股 | 2024-04-25 四 | 9.70 | 9.89 | 10.88 | 10.88 | 9.70 | 10.01% | 10.37% | 695083 | 73055万 | 72.9 | 72.92 | 105.93 | | 2 | 岭南控股 | 2024-04-24 三 | 9.35 | 9.51 | 9.89 | 10.46 | 9.33 | 4.00% | 6.57% | 440514 | 43863万 | 66.27 | 66.28 | 96.29 | | 3 | 岭南控股 | 2024-04-23 二 | 9.40 | 9.67 | 9.51 | 9.76 | 9.16 | -1.65% | 4.43% | 296630 | 28132万 | 63.72 | 63.74 | 92.59 | | 4 | 岭南控股 | 2024-04-22 一 | 9.26 | 9.30 | 9.67 | 9.79 | 8.74 | 3.98% | 5.97% | 400197 | 37129万 | 64.79 | 64.81 | 94.15 | | 5 | 岭南控股 | 2024-04-19 五 | 9.18 | 9.12 | 9.30 | 9.80 | 9.17 | 1.97% | 6.12% | 409749 | 38614万 | 62.32 | 62.33 | 90.55 | | 6 | 岭南控股 | 2024-04-18 四 | 8.20 | 8.29 | 9.12 | 9.12 | 8.18 | 10.01% | 2.62% | 175346 | 15470万 | 61.11 | 61.12 | 88.79 | | 7 | 岭南控股 | 2024-04-17 三 | 7.85 | 8.02 | 8.29 | 8.50 | 7.85 | 3.37% | 2.12% | 142210 | 11761万 | 55.55 | 55.56 | 80.71 | | 8 | 岭南控股 | 2024-04-16 二 | 8.61 | 8.91 | 8.02 | 8.61 | 8.02 | -9.99% | 2.65% | 177417 | 14434万 | 53.74 | 53.75 | 78.08 | | 9 | 岭南控股 | 2024-04-15 一 | 9.60 | 9.66 | 8.91 | 9.60 | 8.88 | -7.76% | 3.95% | 265000 | 24285万 | 59.7 | 59.72 | 86.75 | | 10 | 岭南控股 | 2024-04-12 五 | 9.20 | 9.25 | 9.66 | 10.08 | 9.12 | 4.43% | 5.86% | 392771 | 37532万 | 64.73 | 64.74 | 94.05 | | 11 | 岭南控股 | 2024-04-11 四 | 8.98 | 9.12 | 9.25 | 9.27 | 8.79 | 1.43% | 2.88% | 192808 | 17485万 | 61.98 | 61.99 | 90.06 | | 12 | 岭南控股 | 2024-04-10 三 | 8.96 | 9.06 | 9.12 | 9.20 | 8.86 | 0.66% | 2.19% | 146722 | 13274万 | 61.11 | 61.12 | 88.79 | | 13 | 岭南控股 | 2024-04-09 二 | 8.86 | 8.99 | 9.06 | 9.24 | 8.63 | 0.78% | 2.61% | 175170 | 15794万 | 60.71 | 60.72 | 88.21 | | 14 | 岭南控股 | 2024-04-08 一 | 8.84 | 8.94 | 8.99 | 9.20 | 8.83 | 0.56% | 2.20% | 147082 | 13200万 | 60.24 | 60.25 | 87.53 | | 15 | 岭南控股 | 2024-04-03 三 | 9.25 | 9.36 | 8.94 | 9.28 | 8.83 | -4.49% | 2.48% | 166287 | 15004万 | 59.9 | 59.92 | 87.04 | | 16 | 岭南控股 | 2024-04-02 二 | 9.29 | 9.29 | 9.36 | 9.50 | 9.17 | 0.75% | 3.21% | 214989 | 20128万 | 62.72 | 62.73 | 91.13 | | 17 | 岭南控股 | 2024-04-01 一 | 9.38 | 9.30 | 9.29 | 9.38 | 9.16 | -0.11% | 2.41% | 161355 | 14928万 | 62.25 | 62.26 | 90.45 | | 18 | 岭南控股 | 2024-03-29 五 | 9.25 | 9.33 | 9.30 | 9.34 | 9.06 | -0.32% | 2.88% | 192645 | 17722万 | 62.32 | 62.33 | 90.55 | | 19 | 岭南控股 | 2024-03-28 四 | 8.87 | 8.81 | 9.33 | 9.48 | 8.79 | 5.90% | 4.22% | 282830 | 25832万 | 62.52 | 62.53 | 90.84 | | 20 | 岭南控股 | 2024-03-27 三 | 8.60 | 8.66 | 8.81 | 9.04 | 8.53 | 1.73% | 2.75% | 184347 | 16293万 | 59.03 | 59.05 | 85.77 | | 21 | 岭南控股 | 2024-03-26 二 | 8.67 | 8.71 | 8.66 | 8.79 | 8.46 | -0.57% | 1.77% | 118266 | 10165万 | 58.03 | 58.04 | 84.31 | | 22 | 岭南控股 | 2024-03-25 一 | 8.94 | 8.95 | 8.71 | 9.09 | 8.70 | -2.68% | 2.13% | 142882 | 12677万 | 58.36 | 58.38 | 84.8 | | 23 | 岭南控股 | 2024-03-22 五 | 9.23 | 9.35 | 8.95 | 9.23 | 8.83 | -4.28% | 3.26% | 218160 | 19660万 | 59.97 | 59.98 | 87.14 | | 24 | 岭南控股 | 2024-03-21 四 | 8.98 | 9.04 | 9.35 | 9.58 | 8.90 | 3.43% | 4.38% | 293180 | 27211万 | 62.65 | 62.66 | 91.03 | | 25 | 岭南控股 | 2024-03-20 三 | 8.99 | 8.82 | 9.04 | 9.25 | 8.91 | 2.49% | 3.82% | 255898 | 23145万 | 60.58 | 60.59 | 88.01 | | 26 | 岭南控股 | 2024-03-19 二 | 8.80 | 9.10 | 8.82 | 9.08 | 8.77 | -3.08% | 4.18% | 280121 | 24912万 | 59.1 | 59.11 | 85.87 | | 27 | 岭南控股 | 2024-03-18 一 | 8.29 | 8.27 | 9.10 | 9.10 | 8.24 | 10.04% | 4.42% | 296046 | 25715万 | 60.98 | 60.99 | 88.6 | | 28 | 岭南控股 | 2024-03-15 五 | 8.19 | 8.30 | 8.27 | 8.48 | 8.16 | -0.36% | 2.12% | 142387 | 11779万 | 55.42 | 55.43 | 80.52 | | 29 | 岭南控股 | 2024-03-14 四 | 8.35 | 8.24 | 8.30 | 8.58 | 8.10 | 0.73% | 3.07% | 205683 | 17161万 | 55.62 | 55.63 | 80.81 | | 30 | 岭南控股 | 2024-03-08 五 | 8.07 | 8.46 | 7.95 | 8.15 | 7.89 | -6.03% | 3.89% | 260831 | 20789万 | 53.27 | 53.28 | -212.42 | | 31 | 岭南控股 | 2024-03-07 四 | 8.11 | 8.16 | 8.46 | 8.97 | 7.77 | 3.68% | 5.37% | 359867 | 29099万 | 56.69 | 56.7 | -226.05 | | 32 | 岭南控股 | 2024-03-06 三 | 7.42 | 7.42 | 8.16 | 8.16 | 7.37 | 9.97% | 2.60% | 174068 | 13499万 | 54.68 | 54.69 | -218.03 | | 33 | 岭南控股 | 2024-03-05 二 | 7.42 | 7.45 | 7.42 | 7.55 | 7.34 | -0.40% | 1.13% | 75665 | 5623万 | 49.72 | 49.73 | -198.26 | | 34 | 岭南控股 | 2024-03-04 一 | 7.45 | 7.44 | 7.45 | 7.53 | 7.30 | 0.13% | 1.00% | 67236 | 5001万 | 49.92 | 49.93 | -199.06 | | 35 | 岭南控股 | 2024-03-01 五 | 7.42 | 7.39 | 7.44 | 7.45 | 7.28 | 0.68% | 0.85% | 57201 | 4217万 | 49.85 | 49.86 | -198.8 | | 36 | 岭南控股 | 2024-02-29 四 | 7.16 | 7.22 | 7.39 | 7.41 | 7.13 | 2.35% | 1.13% | 75525 | 5525万 | 49.52 | 49.53 | -197.46 | | 37 | 岭南控股 | 2024-02-28 三 | 7.67 | 7.68 | 7.22 | 7.84 | 7.20 | -5.99% | 1.71% | 114534 | 8644万 | 48.38 | 48.39 | -192.92 | | 38 | 岭南控股 | 2024-02-27 二 | 7.52 | 7.53 | 7.68 | 7.72 | 7.45 | 1.99% | 0.96% | 64500 | 4918万 | 51.46 | 51.47 | -205.21 | | 39 | 岭南控股 | 2024-02-26 一 | 7.56 | 7.53 | 7.53 | 7.63 | 7.38 | 0.00% | 1.10% | 74005 | 5564万 | 50.46 | 50.47 | -201.2 | | 40 | 岭南控股 | 2024-02-23 五 | 7.36 | 7.37 | 7.53 | 7.55 | 7.30 | 2.17% | 1.09% | 73326 | 5439万 | 50.46 | 50.47 | -201.2 | | 41 | 岭南控股 | 2024-02-22 四 | 7.13 | 7.15 | 7.37 | 7.37 | 7.13 | 3.08% | 1.10% | 73981 | 5401万 | 49.39 | 49.39 | -196.93 | | 42 | 岭南控股 | 2024-02-21 三 | 7.07 | 7.09 | 7.15 | 7.38 | 6.97 | 0.85% | 1.16% | 77588 | 5606万 | 47.91 | 47.92 | -191.05 | | 43 | 岭南控股 | 2024-02-20 二 | 7.17 | 7.18 | 7.09 | 7.17 | 6.97 | -1.25% | 1.15% | 77012 | 5451万 | 47.51 | 47.52 | -189.44 | | 44 | 岭南控股 | 2024-02-19 一 | 7.02 | 6.85 | 7.18 | 7.21 | 6.94 | 4.82% | 2.23% | 149362 | 10623万 | 48.11 | 48.12 | -191.85 | | 45 | 岭南控股 | 2024-02-08 四 | 6.33 | 6.30 | 6.85 | 6.88 | 6.20 | 8.73% | 2.59% | 173402 | 11242万 | 45.9 | 45.91 | -183.03 | | 46 | 岭南控股 | 2024-02-07 三 | 6.38 | 6.44 | 6.30 | 6.63 | 6.23 | -2.17% | 2.06% | 137712 | 8813万 | 42.22 | 42.22 | -168.33 | | 47 | 岭南控股 | 2024-02-06 二 | 6.10 | 6.48 | 6.44 | 6.65 | 5.89 | -0.62% | 2.20% | 147283 | 9150万 | 43.15 | 43.16 | -172.08 | | 48 | 岭南控股 | 2024-02-05 一 | 7.20 | 7.20 | 6.48 | 7.20 | 6.48 | -10.00% | 1.91% | 127806 | 8423万 | 43.42 | 43.43 | -173.14 | | 49 | 岭南控股 | 2024-02-02 五 | 7.29 | 7.30 | 7.20 | 7.61 | 6.92 | -1.37% | 1.43% | 95922 | 6983万 | 48.25 | 48.26 | -192.38 | | 50 | 岭南控股 | 2024-02-01 四 | 7.57 | 7.64 | 7.30 | 7.58 | 7.07 | -4.45% | 1.46% | 97726 | 7093万 | 48.92 | 48.93 | -195.05 | | 51 | 岭南控股 | 2024-01-31 三 | 8.10 | 8.14 | 7.64 | 8.24 | 7.53 | -6.14% | 1.56% | 104692 | 8189万 | 51.19 | 51.2 | -204.14 | | 52 | 岭南控股 | 2024-01-30 二 | 8.42 | 8.48 | 8.14 | 8.48 | 8.14 | -4.01% | 0.85% | 56875 | 4732万 | 54.54 | 54.55 | -217.5 | | 53 | 岭南控股 | 2024-01-29 一 | 8.85 | 8.83 | 8.48 | 8.87 | 8.47 | -3.96% | 0.91% | 60704 | 5222万 | 56.82 | 56.83 | -226.58 | | 54 | 岭南控股 | 2024-01-26 五 | 8.70 | 8.75 | 8.83 | 9.00 | 8.70 | 0.91% | 1.12% | 74884 | 6646万 | 59.17 | 59.18 | -235.94 | | 55 | 岭南控股 | 2024-01-25 四 | 8.30 | 8.34 | 8.75 | 8.77 | 8.16 | 4.92% | 1.30% | 86797 | 7417万 | 58.63 | 58.64 | -233.8 | | 56 | 岭南控股 | 2024-01-24 三 | 8.15 | 8.14 | 8.34 | 8.36 | 7.95 | 2.46% | 1.04% | 69492 | 5698万 | 55.88 | 55.9 | -222.84 | | 57 | 岭南控股 | 2024-01-23 二 | 8.09 | 8.19 | 8.14 | 8.17 | 7.78 | -0.61% | 1.57% | 105529 | 8402万 | 54.54 | 54.55 | -217.5 | | 58 | 岭南控股 | 2024-01-22 一 | 9.00 | 9.08 | 8.19 | 9.01 | 8.17 | -9.80% | 2.19% | 146578 | 12505万 | 54.88 | 54.89 | -218.84 | | 59 | 岭南控股 | 2024-01-19 五 | 8.94 | 8.88 | 9.08 | 9.27 | 8.77 | 2.25% | 1.59% | 106416 | 9622万 | 60.84 | 60.85 | -242.62 | | 60 | 岭南控股 | 2024-01-18 四 | 8.96 | 9.05 | 8.88 | 9.00 | 8.58 | -1.88% | 1.63% | 109552 | 9608万 | 59.5 | 59.51 | -237.27 | | 61 | 岭南控股 | 2024-01-17 三 | 9.46 | 9.51 | 9.05 | 9.50 | 9.04 | -4.84% | 1.70% | 113700 | 10474万 | 60.64 | 60.65 | -241.81 | | 62 | 岭南控股 | 2024-01-16 二 | 9.45 | 9.44 | 9.51 | 9.61 | 9.23 | 0.74% | 2.71% | 181597 | 17168万 | 63.72 | 63.74 | -254.11 | | 63 | 岭南控股 | 2024-01-15 一 | 9.00 | 9.13 | 9.44 | 9.45 | 9.00 | 3.40% | 2.15% | 144086 | 13404万 | 63.26 | 63.27 | -252.24 | | 64 | 岭南控股 | 2024-01-12 五 | 9.30 | 9.41 | 9.13 | 9.35 | 9.11 | -2.98% | 1.63% | 109448 | 10065万 | 61.18 | 61.19 | -243.95 | | 65 | 岭南控股 | 2024-01-11 四 | 9.19 | 9.19 | 9.41 | 9.61 | 9.14 | 2.39% | 2.31% | 154577 | 14513万 | 63.05 | 63.07 | -251.43 | | 66 | 岭南控股 | 2024-01-10 三 | 9.34 | 9.29 | 9.19 | 9.34 | 9.07 | -1.08% | 1.47% | 98315 | 9010万 | 61.58 | 61.59 | -245.56 | | 67 | 岭南控股 | 2024-01-09 二 | 9.19 | 9.09 | 9.29 | 9.48 | 9.16 | 2.20% | 1.74% | 116739 | 10887万 | 62.25 | 62.26 | -248.23 | | 68 | 岭南控股 | 2024-01-08 一 | 9.10 | 9.15 | 9.09 | 9.32 | 9.07 | -0.66% | 1.18% | 78866 | 7232万 | 60.91 | 60.92 | -242.88 | | 69 | 岭南控股 | 2024-01-05 五 | 9.37 | 9.37 | 9.15 | 9.49 | 9.09 | -2.35% | 1.48% | 99304 | 9217万 | 61.31 | 61.32 | -244.49 | | 70 | 岭南控股 | 2024-01-04 四 | 9.29 | 9.37 | 9.37 | 9.47 | 9.19 | 0.00% | 1.82% | 121797 | 11383万 | 62.79 | 62.8 | -250.36 | | 71 | 岭南控股 | 2024-01-03 三 | 8.94 | 9.05 | 9.37 | 9.53 | 8.94 | 3.54% | 2.68% | 179610 | 16666万 | 62.79 | 62.8 | -250.36 | | 72 | 岭南控股 | 2024-01-02 二 | 8.83 | 8.91 | 9.05 | 9.11 | 8.83 | 1.57% | 1.54% | 103454 | 9304万 | 60.64 | 60.65 | -241.81 | | 73 | 岭南控股 | 2023-12-29 五 | 8.82 | 8.80 | 8.91 | 9.03 | 8.74 | 1.25% | 1.41% | 94529 | 8439万 | 59.7 | 59.72 | -238.07 | | 74 | 岭南控股 | 2023-12-28 四 | 8.43 | 8.43 | 8.80 | 8.83 | 8.39 | 4.39% | 1.71% | 114835 | 9964万 | 58.97 | 58.98 | -235.13 | | 75 | 岭南控股 | 2023-12-27 三 | 8.33 | 8.40 | 8.43 | 8.50 | 8.33 | 0.36% | 0.93% | 62419 | 5250万 | 56.49 | 56.5 | -225.25 | | 76 | 岭南控股 | 2023-12-26 二 | 8.58 | 8.59 | 8.40 | 8.66 | 8.37 | -2.21% | 1.31% | 87984 | 7438万 | 56.29 | 56.3 | -224.45 | | 77 | 岭南控股 | 2023-12-25 一 | 8.54 | 8.68 | 8.59 | 8.74 | 8.49 | -1.04% | 1.31% | 88048 | 7560万 | 57.56 | 57.57 | -229.52 | | 78 | 岭南控股 | 2023-12-22 五 | 9.01 | 9.02 | 8.68 | 9.13 | 8.61 | -3.77% | 2.34% | 156668 | 13830万 | 58.16 | 58.17 | -231.93 | | 79 | 岭南控股 | 2023-12-21 四 | 8.90 | 9.07 | 9.02 | 9.08 | 8.72 | -0.55% | 2.43% | 162785 | 14581万 | 60.44 | 60.45 | -241.01 | | 80 | 岭南控股 | 2023-12-20 三 | 9.32 | 9.44 | 9.07 | 9.38 | 9.00 | -3.92% | 3.98% | 266604 | 24378万 | 60.78 | 60.79 | -242.35 | | 81 | 岭南控股 | 2023-12-19 二 | 9.69 | 9.69 | 9.44 | 10.00 | 9.34 | -2.58% | 5.34% | 357968 | 34589万 | 63.26 | 63.27 | -252.24 | | 82 | 岭南控股 | 2023-12-18 一 | 11.02 | 10.49 | 9.69 | 11.02 | 9.47 | -7.63% | 7.58% | 507830 | 50645万 | 64.93 | 64.94 | -258.92 | | 83 | 岭南控股 | 2023-12-15 五 | 10.49 | 9.54 | 10.49 | 10.49 | 10.35 | 9.96% | 1.89% | 126664 | 13286万 | 70.29 | 70.3 | -280.29 | | 84 | 岭南控股 | 2023-12-14 四 | 9.19 | 8.67 | 9.54 | 9.54 | 9.19 | 10.03% | 1.08% | 72068 | 6844万 | 63.93 | 63.94 | -254.91 | | 85 | 岭南控股 | 2023-12-13 三 | 8.77 | 8.79 | 8.67 | 8.87 | 8.63 | -1.37% | 0.85% | 57225 | 5000万 | 58.1 | 58.11 | -231.66 | | 86 | 岭南控股 | 2023-12-12 二 | 8.52 | 8.53 | 8.79 | 8.81 | 8.51 | 3.05% | 1.13% | 75973 | 6605万 | 58.9 | 58.91 | -234.87 | | 87 | 岭南控股 | 2023-12-11 一 | 8.45 | 8.57 | 8.53 | 8.55 | 8.34 | -0.47% | 1.14% | 76296 | 6433万 | 57.16 | 57.17 | -227.92 | | 88 | 岭南控股 | 2023-12-08 五 | 8.87 | 8.89 | 8.57 | 8.88 | 8.55 | -3.60% | 1.30% | 87367 | 7573万 | 57.43 | 57.44 | -228.99 | | 89 | 岭南控股 | 2023-12-07 四 | 8.85 | 8.85 | 8.89 | 8.94 | 8.78 | 0.45% | 1.23% | 82225 | 7298万 | 59.57 | 59.58 | -237.54 | | 90 | 岭南控股 | 2023-12-06 三 | 8.76 | 8.76 | 8.85 | 8.85 | 8.64 | 1.03% | 1.06% | 70976 | 6225万 | 59.3 | 59.31 | -236.47 | | 91 | 岭南控股 | 2023-12-05 二 | 8.88 | 8.88 | 8.76 | 8.94 | 8.76 | -1.35% | 1.18% | 79356 | 7028万 | 58.7 | 58.71 | -234.07 | | 92 | 岭南控股 | 2023-12-04 一 | 8.82 | 8.81 | 8.88 | 8.96 | 8.79 | 0.79% | 1.41% | 94328 | 8360万 | 59.5 | 59.51 | -237.27 | | 93 | 岭南控股 | 2023-12-01 五 | 8.95 | 8.95 | 8.81 | 9.01 | 8.78 | -1.56% | 2.07% | 138384 | 12245万 | 59.03 | 59.05 | -235.4 | | 94 | 岭南控股 | 2023-11-30 四 | 8.61 | 8.67 | 8.95 | 8.95 | 8.61 | 3.23% | 2.22% | 148976 | 13205万 | 59.97 | 59.98 | -239.14 | | 95 | 岭南控股 | 2023-11-29 三 | 8.68 | 8.73 | 8.67 | 8.79 | 8.67 | -0.69% | 0.51% | 34124 | 2973万 | 58.1 | 58.11 | -231.66 | | 96 | 岭南控股 | 2023-11-28 二 | 8.59 | 8.64 | 8.73 | 8.74 | 8.51 | 1.04% | 0.77% | 51690 | 4483万 | 58.5 | 58.51 | -233.26 | | 97 | 岭南控股 | 2023-11-24 五 | 8.66 | 8.69 | 8.62 | 8.75 | 8.58 | -0.81% | 0.62% | 41392 | 3582万 | 57.76 | 57.77 | -230.32 | | 98 | 岭南控股 | 2023-11-23 四 | 8.60 | 8.65 | 8.69 | 8.69 | 8.51 | 0.46% | 0.55% | 36985 | 3184万 | 58.23 | 58.24 | -232.2 | | 99 | 岭南控股 | 2023-11-22 三 | 8.61 | 8.63 | 8.65 | 8.77 | 8.60 | 0.23% | 0.73% | 49194 | 4280万 | 57.96 | 57.97 | -231.13 | | 100 | 岭南控股 | 2023-11-21 二 | 8.63 | 8.59 | 8.63 | 8.69 | 8.60 | 0.47% | 0.63% | 42180 | 3649万 | 57.83 | 57.84 | -230.59 | | 101 | 岭南控股 | 2023-11-20 一 | 8.51 | 8.51 | 8.59 | 8.61 | 8.49 | 0.94% | 0.74% | 49600 | 4244万 | 57.56 | 57.57 | -229.52 | | 102 | 岭南控股 | 2023-11-17 五 | 8.50 | 8.55 | 8.51 | 8.57 | 8.45 | -0.47% | 0.61% | 40718 | 3463万 | 57.02 | 57.03 | -227.39 | | 103 | 岭南控股 | 2023-11-16 四 | 8.54 | 8.52 | 8.55 | 8.62 | 8.45 | 0.35% | 0.86% | 57345 | 4902万 | 57.29 | 57.3 | -228.45 | | 104 | 岭南控股 | 2023-11-15 三 | 8.60 | 8.53 | 8.52 | 8.61 | 8.51 | -0.12% | 0.45% | 30152 | 2576万 | 57.09 | 57.1 | -227.65 | | 105 | 岭南控股 | 2023-11-14 二 | 8.52 | 8.52 | 8.53 | 8.58 | 8.43 | 0.12% | 0.50% | 33616 | 2862万 | 57.16 | 57.17 | -227.92 | | 106 | 岭南控股 | 2023-11-13 一 | 8.42 | 8.40 | 8.52 | 8.60 | 8.39 | 1.43% | 0.63% | 42050 | 3562万 | 57.09 | 57.1 | -227.65 | | 107 | 岭南控股 | 2023-11-10 五 | 8.41 | 8.45 | 8.40 | 8.44 | 8.33 | -0.59% | 0.43% | 28864 | 2417万 | 56.29 | 56.3 | -224.45 | | 108 | 岭南控股 | 2023-11-09 四 | 8.47 | 8.50 | 8.45 | 8.58 | 8.43 | -0.59% | 0.42% | 28472 | 2416万 | 56.62 | 56.63 | -225.78 | | 109 | 岭南控股 | 2023-11-08 三 | 8.54 | 8.54 | 8.50 | 8.62 | 8.46 | -0.47% | 0.45% | 30459 | 2596万 | 56.96 | 56.97 | -227.12 | | 110 | 岭南控股 | 2023-11-07 二 | 8.66 | 8.62 | 8.54 | 8.66 | 8.43 | -0.93% | 0.52% | 34674 | 2953万 | 57.22 | 57.24 | -228.19 | | 111 | 岭南控股 | 2023-11-06 一 | 8.52 | 8.50 | 8.62 | 8.64 | 8.50 | 1.41% | 0.50% | 33239 | 2852万 | 57.76 | 57.77 | -230.32 | | 112 | 岭南控股 | 2023-11-03 五 | 8.48 | 8.46 | 8.50 | 8.55 | 8.40 | 0.47% | 0.46% | 31030 | 2633万 | 56.96 | 56.97 | -227.12 | | 113 | 岭南控股 | 2023-11-02 四 | 8.52 | 8.53 | 8.46 | 8.57 | 8.45 | -0.82% | 0.50% | 33226 | 2820万 | 56.69 | 56.7 | -226.05 | | 114 | 岭南控股 | 2023-11-01 三 | 8.58 | 8.58 | 8.53 | 8.68 | 8.51 | -0.58% | 0.46% | 30541 | 2611万 | 57.16 | 57.17 | -227.92 | | 115 | 岭南控股 | 2023-10-31 二 | 8.61 | 8.61 | 8.58 | 8.74 | 8.51 | -0.35% | 0.59% | 39611 | 3399万 | 57.49 | 57.5 | -229.26 | | 116 | 岭南控股 | 2023-10-30 一 | 8.50 | 8.50 | 8.61 | 8.65 | 8.48 | 1.29% | 0.75% | 49959 | 4291万 | 57.69 | 57.7 | -230.06 | | 117 | 岭南控股 | 2023-10-27 五 | 8.25 | 8.28 | 8.50 | 8.55 | 8.25 | 2.66% | 0.91% | 60789 | 5151万 | 56.96 | 56.97 | -227.12 | | 118 | 岭南控股 | 2023-10-26 四 | 8.22 | 8.29 | 8.28 | 8.35 | 8.18 | -0.12% | 0.64% | 43201 | 3568万 | 55.48 | 55.49 | -109.32 | | 119 | 岭南控股 | 2023-10-25 三 | 8.13 | 8.12 | 8.29 | 8.46 | 8.13 | 2.09% | 0.83% | 55878 | 4654万 | 55.55 | 55.56 | -109.45 | | 120 | 岭南控股 | 2023-10-24 二 | 7.95 | 7.88 | 8.12 | 8.14 | 7.91 | 3.05% | 0.80% | 53685 | 4332万 | 54.41 | 54.42 | -107.21 | | 121 | 岭南控股 | 2023-10-23 一 | 8.03 | 8.04 | 7.88 | 8.08 | 7.83 | -1.99% | 0.62% | 41659 | 3302万 | 52.8 | 52.81 | -104.04 | | 122 | 岭南控股 | 2023-10-20 五 | 8.03 | 8.03 | 8.04 | 8.15 | 8.00 | 0.12% | 0.59% | 39363 | 3184万 | 53.87 | 53.88 | -106.15 | | 123 | 岭南控股 | 2023-10-19 四 | 8.00 | 8.07 | 8.03 | 8.15 | 8.00 | -0.50% | 0.77% | 51568 | 4168万 | 53.81 | 53.82 | -106.02 | | 124 | 岭南控股 | 2023-10-18 三 | 8.13 | 8.19 | 8.07 | 8.18 | 8.02 | -1.47% | 0.85% | 56870 | 4609万 | 54.08 | 54.09 | -106.55 | | 125 | 岭南控股 | 2023-10-17 二 | 8.02 | 8.12 | 8.19 | 8.29 | 8.02 | 0.86% | 1.54% | 103070 | 8425万 | 54.88 | 54.89 | -108.13 | | 126 | 岭南控股 | 2023-10-16 一 | 8.80 | 8.96 | 8.12 | 8.80 | 8.06 | -9.37% | 3.04% | 203863 | 16770万 | 54.41 | 54.42 | -107.21 | | 127 | 岭南控股 | 2023-10-13 五 | 8.92 | 8.87 | 8.96 | 9.13 | 8.63 | 1.01% | 1.86% | 124756 | 11062万 | 60.04 | 60.05 | -118.3 | | 128 | 岭南控股 | 2023-10-12 四 | 8.68 | 8.61 | 8.87 | 8.96 | 8.60 | 3.02% | 1.07% | 71858 | 6296万 | 59.44 | 59.45 | -117.11 | | 129 | 岭南控股 | 2023-10-11 三 | 8.70 | 8.65 | 8.61 | 8.75 | 8.58 | -0.46% | 0.61% | 41013 | 3541万 | 57.69 | 57.7 | -113.68 | | 130 | 岭南控股 | 2023-10-10 二 | 8.68 | 8.66 | 8.65 | 8.80 | 8.64 | -0.12% | 0.66% | 43959 | 3831万 | 57.96 | 57.97 | -114.2 | | 131 | 岭南控股 | 2023-10-09 一 | 9.05 | 9.05 | 8.66 | 9.05 | 8.64 | -4.31% | 1.00% | 66926 | 5829万 | 58.03 | 58.04 | -114.34 | | 132 | 岭南控股 | 2023-09-28 四 | 8.92 | 8.92 | 9.05 | 9.08 | 8.92 | 1.46% | 0.65% | 43225 | 3890万 | 60.64 | 60.65 | -119.49 | | 133 | 岭南控股 | 2023-09-27 三 | 8.96 | 8.97 | 8.92 | 8.98 | 8.87 | -0.56% | 0.60% | 40045 | 3568万 | 59.77 | 59.78 | -117.77 | | 134 | 岭南控股 | 2023-09-26 二 | 8.99 | 8.99 | 8.97 | 9.07 | 8.90 | -0.22% | 0.53% | 35329 | 3180万 | 60.11 | 60.12 | -118.43 | | 135 | 岭南控股 | 2023-09-25 一 | 9.11 | 9.14 | 8.99 | 9.13 | 8.93 | -1.64% | 0.69% | 46057 | 4149万 | 60.24 | 60.25 | -118.69 | | 136 | 岭南控股 | 2023-09-22 五 | 8.99 | 8.99 | 9.14 | 9.15 | 8.87 | 1.67% | 0.81% | 54604 | 4930万 | 61.25 | 61.26 | -120.67 | | 137 | 岭南控股 | 2023-09-21 四 | 9.17 | 9.17 | 8.99 | 9.18 | 8.96 | -1.96% | 0.87% | 58391 | 5268万 | 60.24 | 60.25 | -118.69 | | 138 | 岭南控股 | 2023-09-20 三 | 9.60 | 9.62 | 9.17 | 9.60 | 9.15 | -4.68% | 1.48% | 99028 | 9193万 | 61.45 | 61.46 | -121.07 | | 139 | 岭南控股 | 2023-09-19 二 | 9.85 | 9.92 | 9.62 | 9.89 | 9.58 | -3.02% | 1.14% | 76276 | 7383万 | 64.46 | 64.47 | -127.01 | | 140 | 岭南控股 | 2023-09-18 一 | 9.72 | 9.71 | 9.92 | 9.93 | 9.71 | 2.16% | 1.15% | 77326 | 7620万 | 66.47 | 66.48 | -130.97 | | 141 | 岭南控股 | 2023-09-15 五 | 9.61 | 9.57 | 9.71 | 9.77 | 9.57 | 1.46% | 0.81% | 54277 | 5262万 | 65.06 | 65.08 | -128.2 | | 142 | 岭南控股 | 2023-09-14 四 | 9.86 | 9.75 | 9.57 | 9.90 | 9.48 | -1.85% | 0.87% | 58269 | 5592万 | 64.13 | 64.14 | -126.35 | | 143 | 岭南控股 | 2023-09-13 三 | 9.86 | 9.90 | 9.75 | 9.91 | 9.65 | -1.52% | 0.71% | 47857 | 4676万 | 65.33 | 65.35 | -128.73 | | 144 | 岭南控股 | 2023-09-12 二 | 9.93 | 9.94 | 9.90 | 9.93 | 9.81 | -0.40% | 0.63% | 41930 | 4139万 | 66.34 | 66.35 | -130.71 | | 145 | 岭南控股 | 2023-09-11 一 | 9.75 | 9.75 | 9.94 | 9.95 | 9.69 | 1.95% | 1.06% | 71339 | 7038万 | 66.61 | 66.62 | -131.24 | | 146 | 岭南控股 | 2023-09-08 五 | 9.81 | 9.89 | 9.75 | 9.85 | 9.63 | -1.42% | 0.85% | 56927 | 5529万 | 65.33 | 65.35 | -128.73 | | 147 | 岭南控股 | 2023-09-07 四 | 9.80 | 9.82 | 9.89 | 10.01 | 9.74 | 0.71% | 1.13% | 75751 | 7508万 | 66.27 | 66.28 | -130.58 | | 148 | 岭南控股 | 2023-09-06 三 | 9.81 | 9.86 | 9.82 | 9.89 | 9.73 | -0.41% | 0.68% | 45436 | 4451万 | 65.8 | 65.81 | -129.65 | | 149 | 岭南控股 | 2023-09-05 二 | 9.85 | 9.89 | 9.86 | 9.94 | 9.79 | -0.30% | 0.71% | 47910 | 4725万 | 66.07 | 66.08 | -130.18 | | 150 | 岭南控股 | 2023-09-04 一 | 9.78 | 9.68 | 9.89 | 9.94 | 9.69 | 2.17% | 1.23% | 82231 | 8072万 | 66.27 | 66.28 | -130.58 | | 151 | 岭南控股 | 2023-09-01 五 | 9.55 | 9.55 | 9.68 | 9.95 | 9.55 | 1.36% | 1.46% | 98164 | 9559万 | 64.86 | 64.88 | -127.8 | | 152 | 岭南控股 | 2023-08-31 四 | 9.61 | 9.64 | 9.55 | 9.63 | 9.45 | -0.93% | 0.88% | 58902 | 5623万 | 63.99 | 64 | -126.09 | | 153 | 岭南控股 | 2023-08-30 三 | 9.67 | 9.71 | 9.64 | 9.77 | 9.58 | -0.72% | 0.79% | 53022 | 5122万 | 64.6 | 64.61 | -127.27 | | 154 | 岭南控股 | 2023-08-29 二 | 9.59 | 9.62 | 9.71 | 9.73 | 9.50 | 0.94% | 1.04% | 69986 | 6757万 | 65.06 | 65.08 | -128.2 | | 155 | 岭南控股 | 2023-08-28 一 | 9.87 | 9.51 | 9.62 | 10.06 | 9.57 | 1.16% | 1.06% | 70832 | 6908万 | 64.46 | 64.47 | -127.01 | | 156 | 岭南控股 | 2023-08-25 五 | 9.76 | 9.78 | 9.51 | 9.81 | 9.46 | -2.76% | 0.75% | 50430 | 4844万 | 63.72 | 63.74 | -125.56 | | 157 | 岭南控股 | 2023-08-23 三 | 9.97 | 10.04 | 9.76 | 10.13 | 9.76 | -2.79% | 0.67% | 44801 | 4408万 | 65.4 | 65.41 | -70.05 | | 158 | 岭南控股 | 2023-08-22 二 | 10.16 | 10.08 | 10.04 | 10.17 | 9.84 | -0.40% | 0.71% | 47757 | 4758万 | 67.28 | 67.29 | -72.06 |
|
行情刷新 | 流通股东
 |
