| 股票名称 | 代码 000553 | 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 | 安道麦A | 2024-05-17 五 | 6.35 | 6.34 | 6.44 | 6.45 | 6.32 | 1.58% | 0.17% | 37037 | 2364万 | 140.2 | 150.04 | -7.83 | 2 | 安道麦A | 2024-05-16 四 | 6.31 | 6.30 | 6.34 | 6.41 | 6.30 | 0.63% | 0.17% | 37391 | 2376万 | 138.03 | 147.71 | -7.71 | 3 | 安道麦A | 2024-05-15 三 | 6.35 | 6.33 | 6.30 | 6.39 | 6.26 | -0.47% | 0.15% | 33515 | 2118万 | 137.16 | 146.78 | -7.66 | 4 | 安道麦A | 2024-05-14 二 | 6.36 | 6.41 | 6.33 | 6.45 | 6.32 | -1.25% | 0.17% | 37455 | 2387万 | 137.81 | 147.48 | -7.69 | 5 | 安道麦A | 2024-05-13 一 | 6.43 | 6.48 | 6.41 | 6.52 | 6.35 | -1.08% | 0.21% | 46697 | 2994万 | 139.55 | 149.34 | -7.79 | 6 | 安道麦A | 2024-05-10 五 | 6.53 | 6.50 | 6.48 | 6.54 | 6.46 | -0.31% | 0.19% | 40502 | 2627万 | 141.07 | 150.97 | -7.88 | 7 | 安道麦A | 2024-05-09 四 | 6.48 | 6.49 | 6.50 | 6.59 | 6.47 | 0.15% | 0.23% | 51049 | 3331万 | 141.51 | 151.44 | -7.9 | 8 | 安道麦A | 2024-05-08 三 | 6.61 | 6.58 | 6.49 | 6.63 | 6.48 | -1.37% | 0.24% | 53297 | 3495万 | 141.29 | 151.2 | -7.89 | 9 | 安道麦A | 2024-05-06 一 | 6.41 | 6.31 | 6.59 | 6.62 | 6.32 | 4.44% | 0.38% | 81931 | 5355万 | 143.47 | 153.53 | -8.01 | 10 | 安道麦A | 2024-04-30 二 | 6.27 | 6.26 | 6.31 | 6.39 | 6.20 | 0.80% | 0.24% | 52327 | 3302万 | 137.37 | 147.01 | -7.67 | 11 | 安道麦A | 2024-04-29 一 | 5.98 | 6.02 | 6.26 | 6.27 | 5.98 | 3.99% | 0.27% | 58582 | 3601万 | 136.28 | 145.85 | -7.61 | 12 | 安道麦A | 2024-04-26 五 | 5.90 | 5.95 | 6.02 | 6.03 | 5.89 | 1.18% | 0.29% | 64000 | 3815万 | 131.06 | 140.25 | -7.32 | 13 | 安道麦A | 2024-04-25 四 | 5.78 | 5.78 | 5.95 | 5.99 | 5.75 | 2.94% | 0.23% | 51150 | 3025万 | 129.54 | 138.62 | -8.63 | 14 | 安道麦A | 2024-04-24 三 | 5.79 | 5.76 | 5.78 | 5.81 | 5.71 | 0.35% | 0.17% | 38000 | 2188万 | 125.83 | 134.66 | -8.39 | 15 | 安道麦A | 2024-04-23 二 | 5.90 | 5.91 | 5.76 | 5.94 | 5.75 | -2.54% | 0.22% | 48956 | 2843万 | 125.4 | 134.2 | -8.36 | 16 | 安道麦A | 2024-04-22 一 | 6.03 | 6.04 | 5.91 | 6.09 | 5.89 | -2.15% | 0.25% | 54374 | 3260万 | 128.66 | 137.69 | -8.57 | 17 | 安道麦A | 2024-04-19 五 | 5.95 | 5.98 | 6.04 | 6.12 | 5.88 | 1.00% | 0.25% | 54543 | 3298万 | 131.49 | 140.72 | -8.76 | 18 | 安道麦A | 2024-04-18 四 | 5.91 | 5.91 | 5.98 | 5.99 | 5.84 | 1.18% | 0.27% | 59284 | 3516万 | 130.19 | 139.32 | -8.68 | 19 | 安道麦A | 2024-04-17 三 | 5.89 | 5.84 | 5.91 | 6.02 | 5.79 | 1.20% | 0.32% | 70507 | 4161万 | 128.66 | 137.69 | -8.57 | 20 | 安道麦A | 2024-04-16 二 | 6.03 | 6.11 | 5.84 | 6.18 | 5.82 | -4.42% | 0.38% | 82220 | 4904万 | 127.14 | 136.06 | -8.47 | 21 | 安道麦A | 2024-04-15 一 | 6.22 | 6.20 | 6.11 | 6.24 | 5.93 | -1.45% | 0.34% | 74672 | 4549万 | 133.02 | 142.35 | -8.86 | 22 | 安道麦A | 2024-04-12 五 | 6.25 | 6.24 | 6.20 | 6.33 | 6.15 | -0.64% | 0.23% | 49118 | 3058万 | 134.98 | 144.45 | -8.99 | 23 | 安道麦A | 2024-04-11 四 | 6.16 | 6.22 | 6.24 | 6.33 | 6.15 | 0.32% | 0.19% | 41409 | 2592万 | 135.85 | 145.38 | -9.05 | 24 | 安道麦A | 2024-04-10 三 | 6.35 | 6.34 | 6.22 | 6.36 | 6.16 | -1.89% | 0.18% | 39499 | 2466万 | 135.41 | 144.91 | -9.02 | 25 | 安道麦A | 2024-04-09 二 | 6.15 | 6.16 | 6.34 | 6.36 | 6.15 | 2.92% | 0.25% | 55256 | 3473万 | 138.03 | 147.71 | -9.2 | 26 | 安道麦A | 2024-04-08 一 | 6.29 | 6.31 | 6.16 | 6.39 | 6.16 | -2.38% | 0.22% | 48038 | 3022万 | 134.11 | 143.52 | -8.94 | 27 | 安道麦A | 2024-04-03 三 | 6.28 | 6.28 | 6.31 | 6.35 | 6.26 | 0.48% | 0.27% | 58430 | 3687万 | 137.37 | 147.01 | -9.15 | 28 | 安道麦A | 2024-04-02 二 | 6.17 | 6.21 | 6.28 | 6.30 | 6.17 | 1.13% | 0.37% | 80313 | 5028万 | 136.72 | 146.31 | -9.11 | 29 | 安道麦A | 2024-04-01 一 | 6.07 | 5.90 | 6.21 | 6.36 | 6.07 | 5.25% | 0.48% | 105143 | 6514万 | 135.2 | 144.68 | -9.01 | 30 | 安道麦A | 2024-03-29 五 | 5.70 | 5.69 | 5.90 | 5.90 | 5.69 | 3.69% | 0.22% | 47219 | 2744万 | 128.45 | 137.46 | -8.56 | 31 | 安道麦A | 2024-03-28 四 | 5.84 | 5.78 | 5.69 | 5.85 | 5.64 | -1.56% | 0.24% | 52813 | 3040万 | 123.88 | 132.57 | -8.26 | 32 | 安道麦A | 2024-03-27 三 | 5.88 | 5.88 | 5.78 | 5.95 | 5.77 | -1.70% | 0.20% | 43506 | 2550万 | 125.83 | 134.66 | -8.39 | 33 | 安道麦A | 2024-03-26 二 | 5.87 | 5.86 | 5.88 | 5.92 | 5.79 | 0.34% | 0.19% | 41378 | 2427万 | 128.01 | 136.99 | -11.4 | 34 | 安道麦A | 2024-03-25 一 | 5.95 | 5.97 | 5.86 | 6.02 | 5.85 | -1.84% | 0.21% | 44854 | 2655万 | 127.58 | 136.53 | -11.37 | 35 | 安道麦A | 2024-03-22 五 | 6.11 | 6.09 | 5.97 | 6.11 | 5.94 | -1.97% | 0.20% | 43700 | 2622万 | 129.97 | 139.09 | -11.58 | 36 | 安道麦A | 2024-03-21 四 | 6.15 | 6.13 | 6.09 | 6.19 | 6.07 | -0.65% | 0.20% | 43807 | 2678万 | 132.58 | 141.89 | -11.81 | 37 | 安道麦A | 2024-03-20 三 | 6.14 | 6.13 | 6.13 | 6.15 | 6.06 | 0.00% | 0.20% | 43492 | 2659万 | 133.45 | 142.82 | -11.89 | 38 | 安道麦A | 2024-03-19 二 | 6.19 | 6.24 | 6.13 | 6.22 | 6.13 | -1.76% | 0.19% | 40616 | 2502万 | 133.45 | 142.82 | -11.89 | 39 | 安道麦A | 2024-03-18 一 | 6.25 | 6.25 | 6.24 | 6.33 | 6.15 | -0.16% | 0.31% | 68324 | 4230万 | 135.85 | 145.38 | -12.1 | 40 | 安道麦A | 2024-03-15 五 | 6.16 | 6.17 | 6.25 | 6.26 | 6.09 | 1.30% | 0.17% | 36837 | 2271万 | 136.07 | 145.61 | -12.12 | 41 | 安道麦A | 2024-03-14 四 | 6.21 | 6.21 | 6.17 | 6.30 | 6.12 | -0.64% | 0.16% | 34011 | 2113万 | 134.33 | 143.75 | -11.97 | 42 | 安道麦A | 2024-03-08 五 | 6.25 | 6.25 | 6.19 | 6.28 | 6.10 | -0.96% | 0.18% | 39040 | 2408万 | 134.76 | 144.22 | -12.01 | 43 | 安道麦A | 2024-03-07 四 | 6.27 | 6.27 | 6.25 | 6.38 | 6.24 | -0.32% | 0.16% | 35119 | 2213万 | 136.07 | 145.61 | -12.12 | 44 | 安道麦A | 2024-03-06 三 | 6.35 | 6.35 | 6.27 | 6.37 | 6.23 | -1.26% | 0.17% | 36340 | 2286万 | 136.5 | 146.08 | -12.16 | 45 | 安道麦A | 2024-03-05 二 | 6.39 | 6.42 | 6.35 | 6.39 | 6.29 | -1.09% | 0.20% | 42948 | 2725万 | 138.24 | 147.94 | -12.32 | 46 | 安道麦A | 2024-03-04 一 | 6.55 | 6.57 | 6.42 | 6.57 | 6.36 | -2.28% | 0.20% | 43537 | 2798万 | 139.77 | 149.57 | -12.45 | 47 | 安道麦A | 2024-03-01 五 | 6.53 | 6.53 | 6.57 | 6.60 | 6.46 | 0.61% | 0.23% | 50094 | 3269万 | 143.03 | 153.07 | -12.74 | 48 | 安道麦A | 2024-02-29 四 | 6.29 | 6.37 | 6.53 | 6.54 | 6.29 | 2.51% | 0.29% | 62687 | 4049万 | 142.16 | 152.14 | -12.67 | 49 | 安道麦A | 2024-02-28 三 | 6.59 | 6.47 | 6.37 | 6.63 | 6.36 | -1.55% | 0.32% | 68755 | 4469万 | 138.68 | 148.41 | -12.35 | 50 | 安道麦A | 2024-02-27 二 | 6.41 | 6.41 | 6.47 | 6.47 | 6.32 | 0.94% | 0.20% | 42507 | 2728万 | 140.86 | 150.74 | -12.55 | 51 | 安道麦A | 2024-02-26 一 | 6.37 | 6.32 | 6.41 | 6.49 | 6.27 | 1.42% | 0.30% | 64331 | 4105万 | 139.55 | 149.34 | -12.43 | 52 | 安道麦A | 2024-02-23 五 | 6.38 | 6.36 | 6.32 | 6.39 | 6.22 | -0.63% | 0.23% | 49560 | 3122万 | 137.59 | 147.24 | -12.26 | 53 | 安道麦A | 2024-02-22 四 | 6.43 | 6.41 | 6.36 | 6.45 | 6.30 | -0.78% | 0.20% | 43246 | 2745万 | 138.46 | 148.18 | -12.34 | 54 | 安道麦A | 2024-02-21 三 | 6.32 | 6.40 | 6.41 | 6.61 | 6.29 | 0.16% | 0.27% | 59329 | 3825万 | 139.55 | 149.34 | -12.43 | 55 | 安道麦A | 2024-02-20 二 | 6.40 | 6.46 | 6.40 | 6.47 | 6.32 | -0.93% | 0.21% | 46768 | 2996万 | 139.33 | 149.11 | -12.41 | 56 | 安道麦A | 2024-02-19 一 | 6.84 | 6.72 | 6.46 | 6.84 | 6.32 | -3.87% | 0.50% | 108674 | 7048万 | 140.64 | 150.51 | -12.53 | 57 | 安道麦A | 2024-02-08 四 | 6.31 | 6.38 | 6.72 | 6.99 | 6.31 | 5.33% | 0.72% | 155812 | 10544万 | 146.3 | 156.56 | -13.03 | 58 | 安道麦A | 2024-02-07 三 | 5.77 | 5.82 | 6.38 | 6.38 | 5.77 | 9.62% | 0.70% | 153225 | 9538万 | 138.9 | 148.64 | -12.37 | 59 | 安道麦A | 2024-02-06 二 | 5.18 | 5.30 | 5.82 | 5.83 | 5.18 | 9.81% | 0.49% | 106501 | 5898万 | 126.71 | 135.6 | -11.29 | 60 | 安道麦A | 2024-02-05 一 | 5.71 | 5.70 | 5.30 | 5.74 | 5.14 | -7.02% | 0.41% | 90235 | 4867万 | 115.38 | 123.48 | -10.28 | 61 | 安道麦A | 2024-02-02 五 | 6.02 | 6.01 | 5.70 | 6.14 | 5.50 | -5.16% | 0.34% | 73333 | 4300万 | 124.09 | 132.8 | -11.06 | 62 | 安道麦A | 2024-02-01 四 | 6.09 | 6.14 | 6.01 | 6.18 | 5.96 | -2.12% | 0.18% | 38532 | 2335万 | 130.84 | 140.02 | -11.66 | 63 | 安道麦A | 2024-01-31 三 | 6.25 | 6.34 | 6.14 | 6.40 | 6.09 | -3.15% | 0.23% | 50560 | 3154万 | 133.67 | 143.05 | -11.91 | 64 | 安道麦A | 2024-01-30 二 | 6.55 | 6.55 | 6.34 | 6.63 | 6.32 | -3.21% | 0.21% | 45277 | 2942万 | 138.03 | 147.71 | -12.3 | 65 | 安道麦A | 2024-01-29 一 | 6.71 | 6.72 | 6.55 | 6.77 | 6.54 | -2.53% | 0.20% | 44306 | 2948万 | 142.6 | 152.6 | -12.7 | 66 | 安道麦A | 2024-01-26 五 | 6.65 | 6.65 | 6.72 | 6.78 | 6.59 | 1.05% | 0.18% | 40272 | 2699万 | 146.3 | 156.56 | -13.03 | 67 | 安道麦A | 2024-01-25 四 | 6.30 | 6.27 | 6.65 | 6.66 | 6.24 | 6.06% | 0.22% | 47647 | 3096万 | 144.77 | 154.93 | -12.9 | 68 | 安道麦A | 2024-01-24 三 | 6.15 | 6.13 | 6.27 | 6.27 | 6.02 | 2.28% | 0.17% | 37612 | 2319万 | 136.5 | 146.08 | -12.16 | 69 | 安道麦A | 2024-01-23 二 | 6.08 | 6.08 | 6.13 | 6.16 | 5.90 | 0.82% | 0.23% | 49110 | 2977万 | 133.45 | 142.82 | -11.89 | 70 | 安道麦A | 2024-01-22 一 | 6.45 | 6.45 | 6.08 | 6.46 | 6.06 | -5.74% | 0.17% | 37602 | 2349万 | 132.37 | 141.65 | -11.79 | 71 | 安道麦A | 2024-01-19 五 | 6.44 | 6.46 | 6.45 | 6.52 | 6.39 | -0.15% | 0.13% | 28880 | 1865万 | 140.42 | 150.27 | -12.51 | 72 | 安道麦A | 2024-01-18 四 | 6.60 | 6.61 | 6.46 | 6.61 | 6.25 | -2.27% | 0.27% | 58919 | 3758万 | 140.64 | 150.51 | -12.53 | 73 | 安道麦A | 2024-01-17 三 | 6.82 | 6.83 | 6.61 | 6.83 | 6.60 | -3.22% | 0.14% | 31389 | 2109万 | 143.9 | 154 | -12.82 | 74 | 安道麦A | 2024-01-16 二 | 6.88 | 6.89 | 6.83 | 6.91 | 6.74 | -0.87% | 0.12% | 25794 | 1761万 | 148.69 | 159.13 | -13.25 | 75 | 安道麦A | 2024-01-15 一 | 6.88 | 6.89 | 6.89 | 6.94 | 6.85 | 0.00% | 0.12% | 25380 | 1749万 | 150 | 160.52 | -13.36 | 76 | 安道麦A | 2024-01-12 五 | 6.82 | 6.84 | 6.89 | 6.97 | 6.80 | 0.73% | 0.11% | 24910 | 1721万 | 150 | 160.52 | -13.36 | 77 | 安道麦A | 2024-01-11 四 | 6.76 | 6.74 | 6.84 | 6.86 | 6.72 | 1.48% | 0.14% | 29791 | 2023万 | 148.91 | 159.36 | -13.27 | 78 | 安道麦A | 2024-01-10 三 | 6.77 | 6.75 | 6.74 | 6.86 | 6.66 | -0.15% | 0.15% | 32074 | 2165万 | 146.73 | 157.03 | -13.07 | 79 | 安道麦A | 2024-01-09 二 | 6.68 | 6.68 | 6.75 | 6.79 | 6.60 | 1.05% | 0.23% | 50891 | 3413万 | 146.95 | 157.26 | -13.09 | 80 | 安道麦A | 2024-01-08 一 | 6.84 | 6.85 | 6.68 | 6.87 | 6.66 | -2.48% | 0.24% | 52273 | 3531万 | 145.43 | 155.63 | -12.96 | 81 | 安道麦A | 2024-01-05 五 | 6.99 | 6.99 | 6.85 | 7.03 | 6.84 | -2.00% | 0.19% | 41412 | 2864万 | 149.13 | 159.59 | -13.29 | 82 | 安道麦A | 2024-01-04 四 | 6.98 | 7.01 | 6.99 | 7.03 | 6.93 | -0.29% | 0.14% | 30930 | 2156万 | 152.18 | 162.85 | -13.56 | 83 | 安道麦A | 2024-01-03 三 | 6.89 | 6.90 | 7.01 | 7.02 | 6.87 | 1.59% | 0.20% | 42791 | 2983万 | 152.61 | 163.32 | -13.6 | 84 | 安道麦A | 2024-01-02 二 | 6.95 | 6.94 | 6.90 | 6.98 | 6.86 | -0.58% | 0.21% | 44852 | 3106万 | 150.22 | 160.76 | -13.38 | 85 | 安道麦A | 2023-12-29 五 | 7.00 | 7.03 | 6.94 | 7.06 | 6.90 | -1.28% | 0.29% | 64141 | 4457万 | 151.09 | 161.69 | -13.46 | 86 | 安道麦A | 2023-12-28 四 | 6.97 | 6.95 | 7.03 | 7.07 | 6.93 | 1.15% | 0.17% | 37074 | 2597万 | 153.05 | 163.79 | -13.63 | 87 | 安道麦A | 2023-12-27 三 | 7.08 | 7.05 | 6.95 | 7.10 | 6.91 | -1.42% | 0.14% | 31208 | 2174万 | 151.31 | 161.92 | -13.48 | 88 | 安道麦A | 2023-12-26 二 | 7.12 | 7.16 | 7.05 | 7.28 | 7.05 | -1.54% | 0.19% | 41688 | 2974万 | 153.48 | 164.25 | -13.67 | 89 | 安道麦A | 2023-12-25 一 | 7.17 | 7.19 | 7.16 | 7.22 | 7.10 | -0.42% | 0.14% | 30508 | 2182万 | 155.88 | 166.81 | -13.89 | 90 | 安道麦A | 2023-12-22 五 | 7.21 | 7.20 | 7.19 | 7.23 | 7.06 | -0.14% | 0.13% | 27958 | 2003万 | 156.53 | 167.51 | -13.95 | 91 | 安道麦A | 2023-12-21 四 | 7.19 | 7.22 | 7.20 | 7.24 | 7.08 | -0.28% | 0.12% | 27103 | 1940万 | 156.75 | 167.75 | -13.96 | 92 | 安道麦A | 2023-12-20 三 | 7.35 | 7.35 | 7.22 | 7.39 | 7.21 | -1.77% | 0.14% | 29694 | 2165万 | 157.18 | 168.21 | -14 | 93 | 安道麦A | 2023-12-19 二 | 7.40 | 7.44 | 7.35 | 7.48 | 7.29 | -1.21% | 0.10% | 22645 | 1664万 | 160.01 | 171.24 | -14.26 | 94 | 安道麦A | 2023-12-18 一 | 7.63 | 7.63 | 7.44 | 7.63 | 7.40 | -2.49% | 0.14% | 30846 | 2312万 | 161.97 | 173.34 | -14.43 | 95 | 安道麦A | 2023-12-15 五 | 7.67 | 7.69 | 7.63 | 7.74 | 7.61 | -0.78% | 0.10% | 22131 | 1696万 | 166.11 | 177.76 | -14.8 | 96 | 安道麦A | 2023-12-14 四 | 7.63 | 7.66 | 7.69 | 7.75 | 7.63 | 0.39% | 0.10% | 22846 | 1763万 | 167.42 | 179.16 | -14.91 | 97 | 安道麦A | 2023-12-13 三 | 7.70 | 7.69 | 7.66 | 7.70 | 7.59 | -0.39% | 0.13% | 27919 | 2137万 | 166.76 | 178.46 | -14.86 | 98 | 安道麦A | 2023-12-12 二 | 7.63 | 7.65 | 7.69 | 7.70 | 7.56 | 0.52% | 0.11% | 24219 | 1849万 | 167.42 | 179.16 | -14.91 | 99 | 安道麦A | 2023-12-11 一 | 7.51 | 7.49 | 7.65 | 7.67 | 7.39 | 2.14% | 0.18% | 39741 | 2995万 | 166.55 | 178.23 | -14.84 | 100 | 安道麦A | 2023-12-08 五 | 7.52 | 7.51 | 7.49 | 7.56 | 7.40 | -0.27% | 0.25% | 54394 | 4076万 | 163.06 | 174.5 | -14.53 | 101 | 安道麦A | 2023-12-07 四 | 7.60 | 7.63 | 7.51 | 7.62 | 7.44 | -1.57% | 0.16% | 34067 | 2554万 | 163.5 | 174.97 | -14.57 | 102 | 安道麦A | 2023-12-06 三 | 7.62 | 7.55 | 7.63 | 7.65 | 7.53 | 1.06% | 0.13% | 29338 | 2232万 | 166.11 | 177.76 | -14.8 | 103 | 安道麦A | 2023-12-05 二 | 7.65 | 7.64 | 7.55 | 7.67 | 7.54 | -1.18% | 0.13% | 27256 | 2072万 | 164.37 | 175.9 | -14.64 | 104 | 安道麦A | 2023-12-04 一 | 7.69 | 7.65 | 7.64 | 7.71 | 7.58 | -0.13% | 0.14% | 29983 | 2289万 | 166.33 | 178 | -14.82 | 105 | 安道麦A | 2023-12-01 五 | 7.69 | 7.70 | 7.65 | 7.73 | 7.63 | -0.65% | 0.13% | 28103 | 2156万 | 166.55 | 178.23 | -14.84 | 106 | 安道麦A | 2023-11-30 四 | 7.73 | 7.79 | 7.70 | 7.77 | 7.66 | -1.16% | 0.10% | 20929 | 1615万 | 167.63 | 179.4 | -14.93 | 107 | 安道麦A | 2023-11-29 三 | 7.81 | 7.81 | 7.79 | 7.83 | 7.75 | -0.26% | 0.12% | 25889 | 2016万 | 169.59 | 181.49 | -15.11 | 108 | 安道麦A | 2023-11-28 二 | 7.76 | 7.76 | 7.81 | 7.82 | 7.72 | 0.64% | 0.11% | 24109 | 1876万 | 170.03 | 181.96 | -15.15 | 109 | 安道麦A | 2023-11-24 五 | 7.83 | 7.82 | 7.81 | 7.88 | 7.77 | -0.13% | 0.18% | 39013 | 3052万 | 170.03 | 181.96 | -15.15 | 110 | 安道麦A | 2023-11-23 四 | 7.65 | 7.66 | 7.82 | 7.83 | 7.65 | 2.09% | 0.20% | 42873 | 3328万 | 170.25 | 182.19 | -15.17 | 111 | 安道麦A | 2023-11-22 三 | 7.66 | 7.66 | 7.66 | 7.73 | 7.63 | 0.00% | 0.15% | 33025 | 2543万 | 166.76 | 178.46 | -14.86 | 112 | 安道麦A | 2023-11-21 二 | 7.66 | 7.66 | 7.66 | 7.74 | 7.64 | 0.00% | 0.14% | 30144 | 2320万 | 166.76 | 178.46 | -14.86 | 113 | 安道麦A | 2023-11-20 一 | 7.60 | 7.60 | 7.66 | 7.67 | 7.53 | 0.79% | 0.16% | 35715 | 2721万 | 166.76 | 178.46 | -14.86 | 114 | 安道麦A | 2023-11-17 五 | 7.54 | 7.54 | 7.60 | 7.61 | 7.50 | 0.80% | 0.11% | 24834 | 1880万 | 165.46 | 177.07 | -14.74 | 115 | 安道麦A | 2023-11-16 四 | 7.58 | 7.59 | 7.54 | 7.63 | 7.52 | -0.66% | 0.10% | 22854 | 1729万 | 164.15 | 175.67 | -14.62 | 116 | 安道麦A | 2023-11-15 三 | 7.56 | 7.51 | 7.59 | 7.61 | 7.50 | 1.07% | 0.16% | 34630 | 2625万 | 165.24 | 176.83 | -14.72 | 117 | 安道麦A | 2023-11-14 二 | 7.45 | 7.46 | 7.51 | 7.56 | 7.44 | 0.67% | 0.14% | 29946 | 2247万 | 163.5 | 174.97 | -14.57 | 118 | 安道麦A | 2023-11-13 一 | 7.49 | 7.46 | 7.46 | 7.52 | 7.34 | 0.00% | 0.16% | 34819 | 2579万 | 162.41 | 173.8 | -14.47 | 119 | 安道麦A | 2023-11-10 五 | 7.49 | 7.50 | 7.46 | 7.52 | 7.42 | -0.53% | 0.09% | 20531 | 1533万 | 162.41 | 173.8 | -14.47 | 120 | 安道麦A | 2023-11-09 四 | 7.55 | 7.55 | 7.50 | 7.57 | 7.47 | -0.66% | 0.15% | 32044 | 2408万 | 163.28 | 174.74 | -14.55 | 121 | 安道麦A | 2023-11-08 三 | 7.59 | 7.59 | 7.55 | 7.60 | 7.50 | -0.53% | 0.11% | 23478 | 1774万 | 164.37 | 175.9 | -14.64 | 122 | 安道麦A | 2023-11-07 二 | 7.65 | 7.62 | 7.59 | 7.66 | 7.56 | -0.39% | 0.09% | 20672 | 1572万 | 165.24 | 176.83 | -14.72 | 123 | 安道麦A | 2023-11-06 一 | 7.63 | 7.61 | 7.62 | 7.65 | 7.54 | 0.13% | 0.13% | 29359 | 2234万 | 165.89 | 177.53 | -14.78 | 124 | 安道麦A | 2023-11-03 五 | 7.56 | 7.54 | 7.61 | 7.65 | 7.52 | 0.93% | 0.14% | 31112 | 2364万 | 165.67 | 177.3 | -14.76 | 125 | 安道麦A | 2023-11-02 四 | 7.54 | 7.56 | 7.54 | 7.58 | 7.50 | -0.26% | 0.11% | 23333 | 1762万 | 164.15 | 175.67 | -14.62 | 126 | 安道麦A | 2023-11-01 三 | 7.39 | 7.42 | 7.56 | 7.58 | 7.38 | 1.89% | 0.17% | 36800 | 2765万 | 164.59 | 176.13 | -14.66 | 127 | 安道麦A | 2023-10-31 二 | 7.38 | 7.53 | 7.42 | 7.50 | 7.36 | -1.46% | 0.15% | 33433 | 2477万 | 161.54 | 172.87 | -14.39 | 128 | 安道麦A | 2023-10-30 一 | 7.46 | 7.46 | 7.53 | 7.57 | 7.41 | 0.94% | 0.09% | 19660 | 1476万 | 163.93 | 175.43 | -48.08 | 129 | 安道麦A | 2023-10-27 五 | 7.32 | 7.34 | 7.46 | 7.49 | 7.29 | 1.63% | 0.12% | 26779 | 1988万 | 162.41 | 173.8 | -47.64 | 130 | 安道麦A | 2023-10-26 四 | 7.34 | 7.34 | 7.34 | 7.35 | 7.24 | 0.00% | 0.09% | 20266 | 1478万 | 159.8 | 171.01 | -46.87 | 131 | 安道麦A | 2023-10-25 三 | 7.34 | 7.31 | 7.34 | 7.44 | 7.33 | 0.41% | 0.09% | 18748 | 1382万 | 159.8 | 171.01 | -46.87 | 132 | 安道麦A | 2023-10-24 二 | 7.12 | 7.12 | 7.31 | 7.31 | 7.11 | 2.67% | 0.11% | 23179 | 1678万 | 159.14 | 170.31 | -46.68 | 133 | 安道麦A | 2023-10-23 一 | 7.27 | 7.31 | 7.12 | 7.30 | 7.09 | -2.60% | 0.12% | 26243 | 1886万 | 155.01 | 165.88 | -45.46 | 134 | 安道麦A | 2023-10-20 五 | 7.24 | 7.28 | 7.31 | 7.42 | 7.23 | 0.41% | 0.10% | 21251 | 1557万 | 159.14 | 170.31 | -46.68 | 135 | 安道麦A | 2023-10-19 四 | 7.35 | 7.35 | 7.28 | 7.39 | 7.27 | -0.95% | 0.10% | 21143 | 1548万 | 158.49 | 169.61 | -46.49 | 136 | 安道麦A | 2023-10-18 三 | 7.47 | 7.50 | 7.35 | 7.50 | 7.34 | -2.00% | 0.13% | 28837 | 2132万 | 160.01 | 171.24 | -46.93 | 137 | 安道麦A | 2023-10-17 二 | 7.50 | 7.47 | 7.50 | 7.52 | 7.43 | 0.40% | 0.11% | 23157 | 1732万 | 163.28 | 174.74 | -47.89 | 138 | 安道麦A | 2023-10-16 一 | 7.50 | 7.53 | 7.47 | 7.53 | 7.43 | -0.80% | 0.11% | 24257 | 1811万 | 162.63 | 174.04 | -47.7 | 139 | 安道麦A | 2023-10-13 五 | 7.55 | 7.58 | 7.53 | 7.59 | 7.49 | -0.66% | 0.08% | 17096 | 1286万 | 163.93 | 175.43 | -48.08 | 140 | 安道麦A | 2023-10-12 四 | 7.52 | 7.51 | 7.58 | 7.62 | 7.51 | 0.93% | 0.12% | 25289 | 1912万 | 165.02 | 176.6 | -48.4 | 141 | 安道麦A | 2023-10-11 三 | 7.64 | 7.61 | 7.51 | 7.66 | 7.50 | -1.31% | 0.16% | 33987 | 2573万 | 163.5 | 174.97 | -47.95 | 142 | 安道麦A | 2023-10-10 二 | 7.71 | 7.72 | 7.61 | 7.77 | 7.61 | -1.42% | 0.14% | 30004 | 2301万 | 165.67 | 177.3 | -48.59 | 143 | 安道麦A | 2023-10-09 一 | 7.79 | 7.79 | 7.72 | 7.80 | 7.65 | -0.90% | 0.16% | 34537 | 2661万 | 168.07 | 179.86 | -49.3 | 144 | 安道麦A | 2023-09-28 四 | 7.88 | 7.87 | 7.79 | 7.92 | 7.77 | -1.02% | 0.12% | 26824 | 2097万 | 169.59 | 181.49 | -49.74 | 145 | 安道麦A | 2023-09-27 三 | 7.86 | 7.88 | 7.87 | 7.95 | 7.85 | -0.13% | 0.07% | 15813 | 1248万 | 171.34 | 183.36 | -50.25 | 146 | 安道麦A | 2023-09-26 二 | 7.96 | 7.96 | 7.88 | 7.97 | 7.85 | -1.01% | 0.11% | 23287 | 1839万 | 171.55 | 183.59 | -50.32 | 147 | 安道麦A | 2023-09-25 一 | 8.05 | 8.03 | 7.96 | 8.05 | 7.92 | -0.87% | 0.11% | 24324 | 1936万 | 173.29 | 185.45 | -50.83 | 148 | 安道麦A | 2023-09-22 五 | 7.97 | 7.98 | 8.03 | 8.05 | 7.92 | 0.63% | 0.10% | 21067 | 1681万 | 174.82 | 187.08 | -51.28 | 149 | 安道麦A | 2023-09-21 四 | 8.06 | 8.06 | 7.98 | 8.07 | 7.96 | -0.99% | 0.12% | 25258 | 2020万 | 173.73 | 185.92 | -50.96 | 150 | 安道麦A | 2023-09-20 三 | 8.12 | 8.11 | 8.06 | 8.13 | 8.05 | -0.62% | 0.08% | 16525 | 1335万 | 175.47 | 187.78 | -51.47 | 151 | 安道麦A | 2023-09-19 二 | 8.06 | 8.08 | 8.11 | 8.13 | 8.04 | 0.37% | 0.09% | 20072 | 1625万 | 176.56 | 188.95 | -51.79 | 152 | 安道麦A | 2023-09-18 一 | 8.12 | 8.12 | 8.08 | 8.14 | 8.02 | -0.49% | 0.12% | 25472 | 2055万 | 175.91 | 188.25 | -51.59 | 153 | 安道麦A | 2023-09-15 五 | 8.14 | 8.12 | 8.12 | 8.18 | 8.06 | 0.00% | 0.13% | 29062 | 2359万 | 176.78 | 189.18 | -51.85 | 154 | 安道麦A | 2023-09-14 四 | 8.07 | 8.04 | 8.12 | 8.12 | 8.00 | 1.00% | 0.15% | 32002 | 2583万 | 176.78 | 189.18 | -51.85 | 155 | 安道麦A | 2023-09-13 三 | 8.12 | 8.15 | 8.04 | 8.17 | 8.02 | -1.35% | 0.11% | 23654 | 1913万 | 175.04 | 187.32 | -51.34 | 156 | 安道麦A | 2023-09-12 二 | 8.07 | 8.13 | 8.15 | 8.15 | 8.05 | 0.25% | 0.08% | 18394 | 1492万 | 177.43 | 189.88 | -52.04 | 157 | 安道麦A | 2023-09-11 一 | 7.98 | 7.94 | 8.13 | 8.14 | 7.96 | 2.39% | 0.16% | 35484 | 2869万 | 177 | 189.41 | -51.91 | 158 | 安道麦A | 2023-09-08 五 | 7.97 | 7.96 | 7.94 | 8.01 | 7.94 | -0.25% | 0.07% | 15891 | 1268万 | 172.86 | 184.99 | -50.7 | 159 | 安道麦A | 2023-09-07 四 | 8.08 | 8.09 | 7.96 | 8.11 | 7.95 | -1.61% | 0.10% | 20782 | 1668万 | 173.29 | 185.45 | -50.83 | 160 | 安道麦A | 2023-09-06 三 | 7.98 | 7.99 | 8.09 | 8.10 | 7.91 | 1.25% | 0.11% | 24630 | 1981万 | 176.12 | 188.48 | -51.66 | 161 | 安道麦A | 2023-09-05 二 | 7.97 | 7.96 | 7.99 | 8.02 | 7.92 | 0.38% | 0.13% | 28240 | 2255万 | 173.95 | 186.15 | -51.02 | 162 | 安道麦A | 2023-09-04 一 | 7.77 | 7.75 | 7.96 | 7.98 | 7.77 | 2.71% | 0.18% | 38590 | 3053万 | 173.29 | 185.45 | -50.83 | 163 | 安道麦A | 2023-09-01 五 | 7.68 | 7.68 | 7.75 | 7.80 | 7.66 | 0.91% | 0.11% | 24741 | 1917万 | 168.72 | 180.56 | -49.49 | 164 | 安道麦A | 2023-08-31 四 | 7.81 | 7.83 | 7.68 | 7.84 | 7.65 | -1.92% | 0.16% | 33845 | 2605万 | 167.2 | 178.93 | -49.04 | 165 | 安道麦A | 2023-08-30 三 | 7.89 | 7.88 | 7.83 | 7.96 | 7.83 | -0.63% | 0.11% | 22936 | 1807万 | 170.46 | 182.42 | 68.84 | 166 | 安道麦A | 2023-08-29 二 | 7.75 | 7.77 | 7.88 | 7.95 | 7.75 | 1.42% | 0.19% | 41322 | 3250万 | 171.55 | 183.59 | 69.28 | 167 | 安道麦A | 2023-08-28 一 | 8.06 | 7.70 | 7.77 | 8.06 | 7.74 | 0.91% | 0.19% | 41528 | 3268万 | 169.16 | 181.03 | 68.31 | 168 | 安道麦A | 2023-08-25 五 | 7.73 | 7.76 | 7.70 | 7.87 | 7.60 | -0.77% | 0.14% | 31332 | 2428万 | 167.63 | 179.4 | 67.69 | 169 | 安道麦A | 2023-08-23 三 | 7.94 | 7.96 | 7.93 | 8.02 | 7.89 | -0.38% | 0.12% | 25497 | 2030万 | 172.64 | 184.75 | 69.72 | 170 | 安道麦A | 2023-08-22 二 | 8.05 | 8.02 | 7.96 | 8.07 | 7.89 | -0.75% | 0.14% | 30596 | 2439万 | 173.29 | 185.45 | 69.98 |
|
行情刷新 | 流通股东
|