| 股票名称 | 代码 000528 | 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 | 柳工 | 2024-04-30 二 | 10.31 | 10.40 | 10.54 | 10.85 | 10.26 | 1.35% | 5.37% | 759617 | 80000万 | 149.01 | 205.66 | 19.57 | 2 | 柳工 | 2024-04-29 一 | 10.43 | 10.68 | 10.40 | 10.51 | 10.07 | -2.62% | 5.67% | 802068 | 82534万 | 147.03 | 202.93 | 19.31 | 3 | 柳工 | 2024-04-26 五 | 10.25 | 10.30 | 10.68 | 10.73 | 10.16 | 3.69% | 6.28% | 888007 | 92890万 | 150.99 | 208.39 | 24.01 | 4 | 柳工 | 2024-04-25 四 | 10.20 | 10.35 | 10.30 | 10.36 | 10.05 | -0.48% | 3.30% | 466658 | 47788万 | 145.61 | 200.98 | 23.16 | 5 | 柳工 | 2024-04-24 三 | 10.34 | 10.34 | 10.35 | 10.37 | 9.98 | 0.10% | 4.72% | 667042 | 68223万 | 146.32 | 201.95 | 23.27 | 6 | 柳工 | 2024-04-23 二 | 10.30 | 10.47 | 10.34 | 10.52 | 10.15 | -1.24% | 3.62% | 512436 | 52859万 | 146.18 | 201.76 | 23.25 | 7 | 柳工 | 2024-04-22 一 | 10.86 | 11.07 | 10.47 | 10.92 | 10.36 | -5.42% | 6.18% | 873395 | 92257万 | 148.02 | 204.29 | 23.54 | 8 | 柳工 | 2024-04-19 五 | 10.90 | 10.99 | 11.07 | 11.13 | 10.67 | 0.73% | 7.31% | 1033504 | 112810万 | 156.5 | 216 | 24.89 | 9 | 柳工 | 2024-04-18 四 | 11.41 | 11.20 | 10.99 | 11.56 | 10.86 | -1.88% | 7.79% | 1100655 | 122213万 | 155.37 | 214.44 | 24.71 | 10 | 柳工 | 2024-04-17 三 | 10.20 | 10.18 | 11.20 | 11.20 | 10.20 | 10.02% | 7.35% | 1039040 | 110877万 | 158.34 | 218.54 | 25.18 | 11 | 柳工 | 2024-04-16 二 | 10.61 | 10.98 | 10.18 | 10.81 | 10.16 | -7.29% | 8.18% | 1156209 | 120582万 | 143.92 | 198.63 | 22.89 | 12 | 柳工 | 2024-04-15 一 | 10.45 | 10.52 | 10.98 | 11.48 | 10.40 | 4.37% | 9.96% | 1408214 | 154028万 | 155.23 | 214.24 | 24.69 | 13 | 柳工 | 2024-04-12 五 | 11.06 | 10.86 | 10.52 | 11.20 | 10.39 | -3.13% | 8.31% | 1174900 | 125715万 | 148.72 | 205.27 | 23.65 | 14 | 柳工 | 2024-04-11 四 | 9.77 | 9.87 | 10.86 | 10.86 | 9.70 | 10.03% | 7.43% | 1050027 | 110867万 | 153.53 | 211.9 | 24.42 | 15 | 柳工 | 2024-04-10 三 | 9.65 | 9.20 | 9.87 | 10.07 | 9.52 | 7.28% | 5.43% | 768105 | 75745万 | 139.54 | 192.58 | 22.19 | 16 | 柳工 | 2024-04-09 二 | 9.44 | 9.45 | 9.20 | 9.45 | 9.08 | -2.65% | 2.04% | 288181 | 26619万 | 130.06 | 179.51 | 20.69 | 17 | 柳工 | 2024-04-08 一 | 8.77 | 8.76 | 9.45 | 9.63 | 8.71 | 7.88% | 4.79% | 677484 | 62872万 | 133.6 | 184.39 | 21.25 | 18 | 柳工 | 2024-04-03 三 | 8.60 | 8.61 | 8.76 | 8.80 | 8.49 | 1.74% | 1.82% | 257701 | 22332万 | 123.84 | 170.93 | 19.7 | 19 | 柳工 | 2024-04-02 二 | 8.53 | 8.59 | 8.61 | 8.86 | 8.52 | 0.23% | 1.68% | 237625 | 20609万 | 121.72 | 168 | 19.36 | 20 | 柳工 | 2024-04-01 一 | 8.36 | 8.36 | 8.59 | 8.67 | 8.35 | 2.75% | 2.69% | 380245 | 32588万 | 121.37 | 167.61 | 19.31 | 21 | 柳工 | 2024-03-29 五 | 8.31 | 8.32 | 8.36 | 8.37 | 8.22 | 0.48% | 0.75% | 106215 | 8816万 | 118.19 | 163.12 | 19.43 | 22 | 柳工 | 2024-03-28 四 | 8.07 | 8.11 | 8.32 | 8.45 | 8.04 | 2.59% | 1.36% | 192347 | 15921万 | 117.62 | 162.34 | 19.34 | 23 | 柳工 | 2024-03-27 三 | 8.23 | 8.24 | 8.11 | 8.29 | 8.08 | -1.58% | 0.88% | 124346 | 10170万 | 114.65 | 158.24 | 18.85 | 24 | 柳工 | 2024-03-26 二 | 8.28 | 8.35 | 8.24 | 8.32 | 8.16 | -1.32% | 0.99% | 139520 | 11497万 | 116.49 | 160.78 | 19.15 | 25 | 柳工 | 2024-03-25 一 | 8.37 | 8.32 | 8.35 | 8.66 | 8.30 | 0.36% | 1.87% | 264667 | 22449万 | 118.05 | 162.93 | 19.41 | 26 | 柳工 | 2024-03-22 五 | 8.24 | 8.26 | 8.32 | 8.35 | 8.17 | 0.73% | 1.53% | 215862 | 17935万 | 117.62 | 162.34 | 19.34 | 27 | 柳工 | 2024-03-21 四 | 8.25 | 8.22 | 8.26 | 8.28 | 8.17 | 0.49% | 0.58% | 81450 | 6712万 | 116.77 | 161.17 | 19.2 | 28 | 柳工 | 2024-03-20 三 | 8.19 | 8.22 | 8.22 | 8.32 | 8.16 | 0.00% | 0.74% | 104462 | 8623万 | 116.21 | 160.39 | 19.1 | 29 | 柳工 | 2024-03-19 二 | 8.22 | 8.26 | 8.22 | 8.29 | 8.10 | -0.48% | 0.85% | 120121 | 9858万 | 116.21 | 160.39 | 19.1 | 30 | 柳工 | 2024-03-18 一 | 8.06 | 8.06 | 8.26 | 8.27 | 8.01 | 2.48% | 1.39% | 195828 | 16046万 | 116.77 | 161.17 | 19.2 | 31 | 柳工 | 2024-03-15 五 | 8.06 | 8.09 | 8.06 | 8.09 | 7.94 | -0.37% | 0.92% | 130557 | 10474万 | 113.95 | 157.27 | 18.73 | 32 | 柳工 | 2024-03-14 四 | 7.89 | 7.92 | 8.09 | 8.12 | 7.83 | 2.15% | 2.01% | 283529 | 22856万 | 114.37 | 157.85 | 18.8 | 33 | 柳工 | 2024-03-08 五 | 7.93 | 7.99 | 8.26 | 8.27 | 7.88 | 3.38% | 3.15% | 444929 | 36103万 | 116.77 | 161.17 | 19.2 | 34 | 柳工 | 2024-03-07 四 | 8.01 | 7.99 | 7.99 | 8.25 | 7.94 | 0.00% | 2.35% | 331680 | 26799万 | 112.96 | 155.9 | 18.57 | 35 | 柳工 | 2024-03-06 三 | 7.98 | 7.99 | 7.99 | 8.05 | 7.91 | 0.00% | 2.17% | 306591 | 24465万 | 112.96 | 155.9 | 18.57 | 36 | 柳工 | 2024-03-05 二 | 8.02 | 8.02 | 7.99 | 8.35 | 7.95 | -0.37% | 5.36% | 758087 | 61857万 | 112.96 | 155.9 | 18.57 | 37 | 柳工 | 2024-03-04 一 | 7.92 | 7.85 | 8.02 | 8.07 | 7.85 | 2.17% | 3.07% | 434414 | 34564万 | 113.38 | 156.49 | 18.64 | 38 | 柳工 | 2024-03-01 五 | 7.70 | 7.67 | 7.85 | 7.85 | 7.65 | 2.35% | 1.41% | 199365 | 15531万 | 110.98 | 153.17 | 18.24 | 39 | 柳工 | 2024-02-29 四 | 7.53 | 7.56 | 7.67 | 7.70 | 7.51 | 1.46% | 1.18% | 166863 | 12744万 | 108.43 | 149.66 | 17.83 | 40 | 柳工 | 2024-02-28 三 | 7.81 | 7.77 | 7.56 | 7.81 | 7.51 | -2.70% | 1.82% | 257759 | 19730万 | 106.88 | 147.51 | 17.57 | 41 | 柳工 | 2024-02-27 二 | 7.69 | 7.75 | 7.77 | 7.82 | 7.65 | 0.26% | 0.96% | 135220 | 10477万 | 109.85 | 151.61 | 18.06 | 42 | 柳工 | 2024-02-26 一 | 7.71 | 7.71 | 7.75 | 7.86 | 7.66 | 0.52% | 1.20% | 169307 | 13125万 | 109.56 | 151.22 | 18.01 | 43 | 柳工 | 2024-02-23 五 | 7.68 | 7.70 | 7.71 | 7.73 | 7.47 | 0.13% | 1.52% | 215254 | 16379万 | 109 | 150.44 | 17.92 | 44 | 柳工 | 2024-02-22 四 | 7.65 | 7.67 | 7.70 | 7.72 | 7.59 | 0.39% | 1.33% | 188088 | 14355万 | 108.86 | 150.24 | 17.9 | 45 | 柳工 | 2024-02-21 三 | 7.72 | 7.78 | 7.67 | 7.82 | 7.64 | -1.41% | 1.53% | 216781 | 16748万 | 108.43 | 149.66 | 17.83 | 46 | 柳工 | 2024-02-20 二 | 7.76 | 7.83 | 7.78 | 7.97 | 7.70 | -0.64% | 1.71% | 242294 | 18988万 | 109.99 | 151.8 | 18.08 | 47 | 柳工 | 2024-02-19 一 | 7.70 | 7.68 | 7.83 | 7.91 | 7.60 | 1.95% | 1.99% | 281196 | 21943万 | 110.69 | 152.78 | 18.2 | 48 | 柳工 | 2024-02-08 四 | 7.50 | 7.60 | 7.68 | 7.90 | 7.45 | 1.05% | 2.29% | 324236 | 25063万 | 108.57 | 149.85 | 17.85 | 49 | 柳工 | 2024-02-07 三 | 7.40 | 7.46 | 7.60 | 7.76 | 7.40 | 1.88% | 2.42% | 341821 | 25876万 | 107.44 | 148.29 | 17.66 | 50 | 柳工 | 2024-02-06 二 | 7.07 | 7.20 | 7.46 | 7.49 | 7.02 | 3.61% | 2.13% | 301301 | 22106万 | 105.46 | 145.56 | 17.34 | 51 | 柳工 | 2024-02-05 一 | 7.02 | 7.08 | 7.20 | 7.24 | 6.82 | 1.69% | 2.03% | 286541 | 20194万 | 101.79 | 140.49 | 16.73 | 52 | 柳工 | 2024-02-02 五 | 6.95 | 6.96 | 7.08 | 7.22 | 6.85 | 1.72% | 2.14% | 302034 | 21335万 | 100.09 | 138.15 | 16.45 | 53 | 柳工 | 2024-02-01 四 | 6.84 | 6.89 | 6.96 | 7.10 | 6.75 | 1.02% | 1.34% | 189487 | 13203万 | 98.4 | 135.8 | 16.18 | 54 | 柳工 | 2024-01-31 三 | 6.83 | 6.86 | 6.89 | 7.04 | 6.82 | 0.44% | 1.14% | 161383 | 11168万 | 97.41 | 134.44 | 16.01 | 55 | 柳工 | 2024-01-30 二 | 6.86 | 6.89 | 6.86 | 6.99 | 6.82 | -0.44% | 0.97% | 136632 | 9460万 | 96.98 | 133.85 | 15.94 | 56 | 柳工 | 2024-01-29 一 | 7.02 | 7.02 | 6.89 | 7.12 | 6.88 | -1.85% | 0.97% | 136437 | 9527万 | 97.41 | 134.44 | 16.01 | 57 | 柳工 | 2024-01-26 五 | 6.97 | 6.95 | 7.02 | 7.08 | 6.89 | 1.01% | 0.87% | 122808 | 8588万 | 99.24 | 136.98 | 16.31 | 58 | 柳工 | 2024-01-25 四 | 6.67 | 6.68 | 6.95 | 7.00 | 6.65 | 4.04% | 1.36% | 192355 | 13271万 | 98.25 | 135.61 | 16.15 | 59 | 柳工 | 2024-01-24 三 | 6.55 | 6.52 | 6.68 | 6.72 | 6.46 | 2.45% | 0.71% | 100106 | 6613万 | 94.44 | 130.34 | 15.52 | 60 | 柳工 | 2024-01-23 二 | 6.35 | 6.35 | 6.52 | 6.59 | 6.16 | 2.68% | 1.26% | 178821 | 11447万 | 92.18 | 127.22 | 15.15 | 61 | 柳工 | 2024-01-22 一 | 6.64 | 6.65 | 6.35 | 6.67 | 6.30 | -4.51% | 1.11% | 156662 | 10158万 | 89.77 | 123.9 | 14.76 | 62 | 柳工 | 2024-01-19 五 | 6.71 | 6.69 | 6.65 | 6.78 | 6.64 | -0.60% | 0.54% | 76670 | 5139万 | 94.01 | 129.76 | 15.45 | 63 | 柳工 | 2024-01-18 四 | 6.68 | 6.70 | 6.69 | 6.72 | 6.48 | -0.15% | 1.04% | 147266 | 9715万 | 94.58 | 130.54 | 15.55 | 64 | 柳工 | 2024-01-17 三 | 6.79 | 6.79 | 6.70 | 6.86 | 6.70 | -1.33% | 0.48% | 67552 | 4581万 | 94.72 | 130.73 | 15.57 | 65 | 柳工 | 2024-01-16 二 | 6.80 | 6.81 | 6.79 | 6.86 | 6.69 | -0.29% | 0.57% | 81025 | 5489万 | 95.99 | 132.49 | 15.78 | 66 | 柳工 | 2024-01-15 一 | 6.80 | 6.84 | 6.81 | 6.85 | 6.74 | -0.44% | 0.47% | 66374 | 4510万 | 96.27 | 132.88 | 15.83 | 67 | 柳工 | 2024-01-12 五 | 6.78 | 6.74 | 6.84 | 6.88 | 6.72 | 1.48% | 0.66% | 93838 | 6416万 | 96.7 | 133.46 | 15.9 | 68 | 柳工 | 2024-01-11 四 | 6.77 | 6.77 | 6.74 | 6.79 | 6.69 | -0.44% | 0.59% | 82809 | 5578万 | 95.29 | 131.51 | 15.66 | 69 | 柳工 | 2024-01-10 三 | 6.77 | 6.80 | 6.77 | 6.82 | 6.71 | -0.44% | 0.66% | 93197 | 6308万 | 95.71 | 132.1 | 15.73 | 70 | 柳工 | 2024-01-09 二 | 6.64 | 6.65 | 6.80 | 6.83 | 6.60 | 2.26% | 0.76% | 107694 | 7249万 | 96.13 | 132.68 | 15.8 | 71 | 柳工 | 2024-01-08 一 | 6.72 | 6.77 | 6.65 | 6.76 | 6.65 | -1.77% | 0.69% | 97391 | 6516万 | 94.01 | 129.76 | 15.45 | 72 | 柳工 | 2024-01-05 五 | 6.85 | 6.85 | 6.77 | 6.90 | 6.74 | -1.17% | 0.91% | 128105 | 8735万 | 95.71 | 132.1 | 15.73 | 73 | 柳工 | 2024-01-04 四 | 6.82 | 6.83 | 6.85 | 6.91 | 6.78 | 0.29% | 1.31% | 185355 | 12702万 | 96.84 | 133.66 | 15.92 | 74 | 柳工 | 2024-01-03 三 | 6.71 | 6.73 | 6.83 | 6.84 | 6.69 | 1.49% | 0.92% | 129926 | 8799万 | 96.56 | 133.27 | 15.87 | 75 | 柳工 | 2024-01-02 二 | 6.74 | 6.74 | 6.73 | 6.77 | 6.70 | -0.15% | 0.80% | 112905 | 7613万 | 95.09 | 131.32 | 15.64 | 76 | 柳工 | 2023-12-29 五 | 6.64 | 6.66 | 6.74 | 6.75 | 6.61 | 1.20% | 1.09% | 153490 | 10262万 | 95.23 | 131.51 | 15.66 | 77 | 柳工 | 2023-12-28 四 | 6.60 | 6.59 | 6.66 | 6.70 | 6.55 | 1.06% | 1.04% | 146963 | 9767万 | 94.1 | 129.95 | 15.48 | 78 | 柳工 | 2023-12-27 三 | 6.47 | 6.44 | 6.59 | 6.60 | 6.43 | 2.33% | 0.75% | 106410 | 6956万 | 93.11 | 128.58 | 15.32 | 79 | 柳工 | 2023-12-26 二 | 6.63 | 6.64 | 6.44 | 6.64 | 6.40 | -3.01% | 1.52% | 214062 | 13950万 | 90.99 | 125.66 | 14.97 | 80 | 柳工 | 2023-12-25 一 | 6.56 | 6.56 | 6.64 | 6.65 | 6.51 | 1.22% | 0.78% | 110710 | 7277万 | 93.82 | 129.56 | 15.43 | 81 | 柳工 | 2023-12-22 五 | 6.60 | 6.60 | 6.56 | 6.68 | 6.53 | -0.61% | 0.89% | 125098 | 8263万 | 92.69 | 128 | 15.25 | 82 | 柳工 | 2023-12-21 四 | 6.40 | 6.43 | 6.60 | 6.61 | 6.34 | 2.64% | 1.12% | 158842 | 10328万 | 93.25 | 128.78 | 15.34 | 83 | 柳工 | 2023-12-20 三 | 6.42 | 6.43 | 6.43 | 6.50 | 6.40 | 0.00% | 0.57% | 80559 | 5204万 | 90.85 | 125.46 | 14.94 | 84 | 柳工 | 2023-12-19 二 | 6.45 | 6.45 | 6.43 | 6.48 | 6.39 | -0.31% | 0.61% | 85605 | 5506万 | 90.85 | 125.46 | 14.94 | 85 | 柳工 | 2023-12-18 一 | 6.52 | 6.53 | 6.45 | 6.53 | 6.43 | -1.23% | 0.70% | 98265 | 6359万 | 91.13 | 125.85 | 14.99 | 86 | 柳工 | 2023-12-15 五 | 6.59 | 6.60 | 6.53 | 6.63 | 6.51 | -1.06% | 0.88% | 124934 | 8200万 | 92.26 | 127.41 | 15.18 | 87 | 柳工 | 2023-12-14 四 | 6.55 | 6.56 | 6.60 | 6.68 | 6.55 | 0.61% | 0.83% | 116967 | 7758万 | 93.25 | 128.78 | 15.34 | 88 | 柳工 | 2023-12-13 三 | 6.51 | 6.54 | 6.56 | 6.63 | 6.50 | 0.31% | 1.16% | 163678 | 10773万 | 92.69 | 128 | 15.25 | 89 | 柳工 | 2023-12-12 二 | 6.47 | 6.48 | 6.54 | 6.59 | 6.46 | 0.93% | 1.12% | 157912 | 10328万 | 92.41 | 127.61 | 15.2 | 90 | 柳工 | 2023-12-11 一 | 6.35 | 6.36 | 6.48 | 6.50 | 6.23 | 1.89% | 1.80% | 254409 | 16299万 | 91.56 | 126.44 | 15.06 | 91 | 柳工 | 2023-12-08 五 | 6.29 | 6.32 | 6.36 | 6.42 | 6.29 | 0.63% | 1.28% | 180762 | 11505万 | 89.86 | 124.1 | 14.78 | 92 | 柳工 | 2023-12-07 四 | 6.28 | 6.29 | 6.32 | 6.34 | 6.22 | 0.48% | 0.85% | 120479 | 7578万 | 89.3 | 123.32 | 14.69 | 93 | 柳工 | 2023-12-06 三 | 6.20 | 6.20 | 6.29 | 6.33 | 6.19 | 1.45% | 1.15% | 162674 | 10221万 | 88.87 | 122.73 | 14.62 | 94 | 柳工 | 2023-12-05 二 | 6.29 | 6.32 | 6.20 | 6.29 | 6.20 | -1.90% | 0.91% | 128366 | 8010万 | 87.6 | 120.97 | 14.41 | 95 | 柳工 | 2023-12-04 一 | 6.32 | 6.32 | 6.32 | 6.33 | 6.25 | 0.00% | 0.87% | 123394 | 7760万 | 89.3 | 123.32 | 14.69 | 96 | 柳工 | 2023-12-01 五 | 6.27 | 6.25 | 6.32 | 6.35 | 6.22 | 1.12% | 1.08% | 151914 | 9566万 | 89.3 | 123.32 | 14.69 | 97 | 柳工 | 2023-11-30 四 | 6.25 | 6.25 | 6.25 | 6.29 | 6.22 | 0.00% | 0.79% | 111468 | 6973万 | 88.31 | 121.95 | 14.53 | 98 | 柳工 | 2023-11-29 三 | 6.42 | 6.40 | 6.25 | 6.42 | 6.22 | -2.34% | 1.18% | 166118 | 10455万 | 88.31 | 121.95 | 14.53 | 99 | 柳工 | 2023-11-28 二 | 6.37 | 6.36 | 6.40 | 6.41 | 6.29 | 0.63% | 0.92% | 129672 | 8246万 | 90.43 | 124.88 | 14.87 | 100 | 柳工 | 2023-11-24 五 | 6.43 | 6.40 | 6.37 | 6.43 | 6.35 | -0.47% | 0.74% | 104374 | 6658万 | 90 | 124.29 | 14.8 | 101 | 柳工 | 2023-11-23 四 | 6.32 | 6.33 | 6.40 | 6.43 | 6.30 | 1.11% | 0.83% | 117734 | 7514万 | 90.43 | 124.88 | 14.87 | 102 | 柳工 | 2023-11-22 三 | 6.43 | 6.44 | 6.33 | 6.44 | 6.32 | -1.71% | 1.27% | 179106 | 11421万 | 89.44 | 123.51 | 14.71 | 103 | 柳工 | 2023-11-21 二 | 6.45 | 6.46 | 6.44 | 6.54 | 6.44 | -0.31% | 1.21% | 170951 | 11093万 | 90.99 | 125.66 | 14.97 | 104 | 柳工 | 2023-11-20 一 | 6.37 | 6.36 | 6.46 | 6.47 | 6.31 | 1.57% | 1.16% | 164355 | 10522万 | 91.28 | 126.05 | 15.01 | 105 | 柳工 | 2023-11-17 五 | 6.36 | 6.34 | 6.36 | 6.37 | 6.31 | 0.32% | 0.70% | 98345 | 6240万 | 89.86 | 124.1 | 14.78 | 106 | 柳工 | 2023-11-16 四 | 6.40 | 6.42 | 6.34 | 6.42 | 6.33 | -1.25% | 0.81% | 114087 | 7254万 | 89.58 | 123.71 | 14.73 | 107 | 柳工 | 2023-11-15 三 | 6.40 | 6.39 | 6.42 | 6.50 | 6.40 | 0.47% | 1.12% | 158767 | 10224万 | 90.71 | 125.27 | 14.92 | 108 | 柳工 | 2023-11-14 二 | 6.33 | 6.33 | 6.39 | 6.41 | 6.31 | 0.95% | 1.42% | 200624 | 12778万 | 90.29 | 124.68 | 14.85 | 109 | 柳工 | 2023-11-13 一 | 6.21 | 6.20 | 6.33 | 6.34 | 6.19 | 2.10% | 1.87% | 263576 | 16552万 | 89.44 | 123.51 | 14.71 | 110 | 柳工 | 2023-11-10 五 | 6.19 | 6.20 | 6.20 | 6.22 | 6.15 | 0.00% | 1.31% | 185419 | 11464万 | 87.6 | 120.97 | 14.41 | 111 | 柳工 | 2023-11-09 四 | 6.19 | 6.19 | 6.20 | 6.26 | 6.17 | 0.16% | 1.49% | 210532 | 13045万 | 87.6 | 120.97 | 14.41 | 112 | 柳工 | 2023-11-08 三 | 6.23 | 6.23 | 6.19 | 6.24 | 6.15 | -0.64% | 1.48% | 208936 | 12933万 | 87.46 | 120.78 | 14.39 | 113 | 柳工 | 2023-11-07 二 | 6.37 | 6.37 | 6.23 | 6.37 | 6.21 | -2.20% | 2.42% | 341617 | 21368万 | 88.03 | 121.56 | 14.48 | 114 | 柳工 | 2023-11-06 一 | 6.35 | 6.34 | 6.37 | 6.39 | 6.29 | 0.47% | 1.55% | 219431 | 13928万 | 90 | 124.29 | 14.8 | 115 | 柳工 | 2023-11-03 五 | 6.24 | 6.24 | 6.34 | 6.40 | 6.24 | 1.60% | 1.27% | 179595 | 11402万 | 89.58 | 123.71 | 14.73 | 116 | 柳工 | 2023-11-02 四 | 6.34 | 6.33 | 6.24 | 6.36 | 6.23 | -1.42% | 1.36% | 191475 | 12031万 | 88.17 | 121.76 | 14.5 | 117 | 柳工 | 2023-11-01 三 | 6.40 | 6.42 | 6.33 | 6.44 | 6.29 | -1.40% | 1.25% | 176458 | 11185万 | 89.44 | 123.51 | 14.71 | 118 | 柳工 | 2023-10-31 二 | 6.56 | 6.55 | 6.42 | 6.58 | 6.37 | -1.98% | 1.39% | 196128 | 12610万 | 90.71 | 125.27 | 14.92 | 119 | 柳工 | 2023-10-30 一 | 6.77 | 6.75 | 6.55 | 6.85 | 6.53 | -2.96% | 1.61% | 227242 | 14994万 | 92.55 | 127.8 | 15.22 | 120 | 柳工 | 2023-10-27 五 | 6.59 | 6.61 | 6.75 | 6.78 | 6.58 | 2.12% | 1.05% | 148110 | 9941万 | 95.37 | 131.71 | 17.95 | 121 | 柳工 | 2023-10-26 四 | 6.62 | 6.66 | 6.61 | 6.65 | 6.45 | -0.75% | 1.18% | 166681 | 10942万 | 93.39 | 128.97 | 17.58 | 122 | 柳工 | 2023-10-25 三 | 6.62 | 6.41 | 6.66 | 6.81 | 6.50 | 3.90% | 1.85% | 261664 | 17480万 | 94.1 | 129.95 | 17.71 | 123 | 柳工 | 2023-10-24 二 | 6.37 | 6.33 | 6.41 | 6.44 | 6.35 | 1.26% | 0.53% | 74779 | 4783万 | 90.57 | 125.07 | 17.04 | 124 | 柳工 | 2023-10-23 一 | 6.47 | 6.50 | 6.33 | 6.50 | 6.30 | -2.62% | 0.56% | 78941 | 5035万 | 89.44 | 123.51 | 16.83 | 125 | 柳工 | 2023-10-20 五 | 6.50 | 6.54 | 6.50 | 6.57 | 6.49 | -0.61% | 0.54% | 75970 | 4959万 | 91.84 | 126.83 | 17.28 | 126 | 柳工 | 2023-10-19 四 | 6.60 | 6.61 | 6.54 | 6.63 | 6.52 | -1.06% | 0.49% | 69169 | 4542万 | 92.41 | 127.61 | 17.39 | 127 | 柳工 | 2023-10-18 三 | 6.71 | 6.75 | 6.61 | 6.74 | 6.61 | -2.07% | 0.73% | 102724 | 6839万 | 93.39 | 128.97 | 17.58 | 128 | 柳工 | 2023-10-17 二 | 6.78 | 6.75 | 6.75 | 6.82 | 6.70 | 0.00% | 0.64% | 90469 | 6102万 | 95.37 | 131.71 | 17.95 | 129 | 柳工 | 2023-10-16 一 | 6.74 | 6.75 | 6.75 | 6.80 | 6.71 | 0.00% | 0.69% | 97448 | 6571万 | 95.37 | 131.71 | 17.95 | 130 | 柳工 | 2023-10-13 五 | 6.80 | 6.81 | 6.75 | 6.81 | 6.72 | -0.88% | 0.50% | 71314 | 4820万 | 95.37 | 131.71 | 17.95 | 131 | 柳工 | 2023-10-12 四 | 6.83 | 6.78 | 6.81 | 6.85 | 6.78 | 0.44% | 0.57% | 80359 | 5480万 | 96.22 | 132.88 | 18.11 | 132 | 柳工 | 2023-10-11 三 | 6.82 | 6.83 | 6.78 | 6.91 | 6.77 | -0.73% | 0.99% | 139730 | 9554万 | 95.8 | 132.29 | 18.03 | 133 | 柳工 | 2023-10-10 二 | 7.08 | 7.08 | 6.83 | 7.11 | 6.75 | -3.53% | 1.48% | 208918 | 14312万 | 96.5 | 133.27 | 18.16 | 134 | 柳工 | 2023-10-09 一 | 7.20 | 7.18 | 7.08 | 7.21 | 7.03 | -1.39% | 0.99% | 139699 | 9895万 | 100.04 | 138.15 | 18.83 | 135 | 柳工 | 2023-09-28 四 | 7.27 | 7.23 | 7.18 | 7.28 | 7.12 | -0.69% | 0.94% | 132190 | 9479万 | 101.45 | 140.1 | 19.09 | 136 | 柳工 | 2023-09-27 三 | 7.26 | 7.23 | 7.23 | 7.32 | 7.21 | 0.00% | 0.81% | 115078 | 8351万 | 102.16 | 141.07 | 19.22 | 137 | 柳工 | 2023-09-26 二 | 7.24 | 7.22 | 7.23 | 7.27 | 7.20 | 0.14% | 0.56% | 78872 | 5711万 | 102.16 | 141.07 | 19.22 | 138 | 柳工 | 2023-09-25 一 | 7.26 | 7.26 | 7.22 | 7.31 | 7.20 | -0.55% | 0.65% | 91269 | 6618万 | 102.01 | 140.88 | 19.2 | 139 | 柳工 | 2023-09-22 五 | 7.27 | 7.26 | 7.26 | 7.35 | 7.20 | 0.00% | 0.70% | 98818 | 7165万 | 102.58 | 141.66 | 19.3 | 140 | 柳工 | 2023-09-21 四 | 7.31 | 7.25 | 7.26 | 7.36 | 7.20 | 0.14% | 1.01% | 142507 | 10389万 | 102.58 | 141.66 | 19.3 | 141 | 柳工 | 2023-09-20 三 | 7.19 | 7.18 | 7.25 | 7.33 | 7.12 | 0.97% | 0.97% | 137509 | 9963万 | 102.44 | 141.46 | 19.28 | 142 | 柳工 | 2023-09-19 二 | 7.23 | 7.23 | 7.18 | 7.23 | 7.12 | -0.69% | 0.70% | 99502 | 7132万 | 101.45 | 140.1 | 19.09 | 143 | 柳工 | 2023-09-18 一 | 7.26 | 7.24 | 7.23 | 7.26 | 7.08 | -0.14% | 0.95% | 134503 | 9631万 | 102.16 | 141.07 | 19.22 | 144 | 柳工 | 2023-09-15 五 | 7.30 | 7.24 | 7.24 | 7.34 | 7.20 | 0.00% | 0.68% | 95693 | 6948万 | 102.3 | 141.27 | 19.25 | 145 | 柳工 | 2023-09-14 四 | 7.23 | 7.23 | 7.24 | 7.26 | 7.18 | 0.14% | 0.56% | 78726 | 5680万 | 102.3 | 141.27 | 19.25 | 146 | 柳工 | 2023-09-13 三 | 7.29 | 7.31 | 7.23 | 7.33 | 7.19 | -1.09% | 0.61% | 85891 | 6232万 | 102.16 | 141.07 | 19.22 | 147 | 柳工 | 2023-09-12 二 | 7.31 | 7.31 | 7.31 | 7.35 | 7.26 | 0.00% | 0.73% | 103710 | 7577万 | 103.29 | 142.63 | 19.44 | 148 | 柳工 | 2023-09-11 一 | 7.28 | 7.26 | 7.31 | 7.33 | 7.14 | 0.69% | 1.27% | 179899 | 13004万 | 103.29 | 142.63 | 19.44 | 149 | 柳工 | 2023-09-08 五 | 7.26 | 7.27 | 7.26 | 7.38 | 7.26 | -0.14% | 0.64% | 90866 | 6649万 | 102.58 | 141.66 | 19.3 | 150 | 柳工 | 2023-09-07 四 | 7.28 | 7.30 | 7.27 | 7.36 | 7.25 | -0.41% | 0.73% | 103639 | 7555万 | 102.72 | 141.85 | 19.33 | 151 | 柳工 | 2023-09-06 三 | 7.42 | 7.43 | 7.30 | 7.42 | 7.25 | -1.75% | 0.94% | 133014 | 9718万 | 103.14 | 142.44 | 19.41 | 152 | 柳工 | 2023-09-05 二 | 7.54 | 7.52 | 7.43 | 7.56 | 7.35 | -1.20% | 1.21% | 171196 | 12711万 | 104.98 | 144.97 | 19.76 | 153 | 柳工 | 2023-09-04 一 | 7.41 | 7.34 | 7.52 | 7.62 | 7.38 | 2.45% | 1.70% | 240892 | 18131万 | 106.25 | 146.73 | 20 | 154 | 柳工 | 2023-09-01 五 | 7.23 | 7.21 | 7.34 | 7.39 | 7.21 | 1.80% | 1.63% | 229762 | 16839万 | 103.71 | 143.22 | 19.52 | 155 | 柳工 | 2023-08-31 四 | 7.31 | 7.26 | 7.21 | 7.48 | 7.19 | -0.69% | 1.44% | 203807 | 14906万 | 101.87 | 140.68 | 19.17 | 156 | 柳工 | 2023-08-30 三 | 7.32 | 7.31 | 7.26 | 7.39 | 7.24 | -0.68% | 0.87% | 122413 | 8942万 | 102.58 | 141.66 | 19.36 | 157 | 柳工 | 2023-08-29 二 | 7.22 | 7.22 | 7.31 | 7.34 | 7.18 | 1.25% | 1.11% | 157420 | 11473万 | 103.29 | 142.63 | 19.5 | 158 | 柳工 | 2023-08-28 一 | 7.50 | 7.26 | 7.22 | 7.54 | 7.18 | -0.55% | 1.34% | 188777 | 13854万 | 102.01 | 140.88 | 19.26 | 159 | 柳工 | 2023-08-25 五 | 7.21 | 7.20 | 7.26 | 7.40 | 7.16 | 0.83% | 0.84% | 119061 | 8665万 | 102.58 | 141.66 | 19.36 | 160 | 柳工 | 2023-08-23 三 | 7.35 | 7.37 | 7.27 | 7.39 | 7.25 | -1.36% | 0.46% | 65366 | 4782万 | 102.72 | 141.85 | 19.39 | 161 | 柳工 | 2023-08-22 二 | 7.35 | 7.30 | 7.37 | 7.40 | 7.26 | 0.96% | 0.54% | 76145 | 5591万 | 104.13 | 143.8 | 19.66 |
|
行情刷新 | 流通股东
|