| 股票名称 | 代码 000726 | 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 | 鲁泰A | 2024-04-24 三 | 6.28 | 6.27 | 6.22 | 6.30 | 6.18 | -0.80% | 0.59% | 33948 | 2111万 | 36.07 | 50.84 | 12.6 | 2 | 鲁泰A | 2024-04-23 二 | 6.33 | 6.32 | 6.27 | 6.33 | 6.25 | -0.79% | 0.54% | 31244 | 1968万 | 36.36 | 51.25 | 12.7 | 3 | 鲁泰A | 2024-04-22 一 | 6.35 | 6.37 | 6.32 | 6.38 | 6.29 | -0.78% | 0.53% | 30785 | 1947万 | 36.65 | 51.66 | 12.81 | 4 | 鲁泰A | 2024-04-19 五 | 6.27 | 6.30 | 6.37 | 6.39 | 6.25 | 1.11% | 0.68% | 39327 | 2494万 | 36.94 | 52.07 | 12.91 | 5 | 鲁泰A | 2024-04-18 四 | 6.23 | 6.24 | 6.30 | 6.30 | 6.20 | 0.96% | 0.77% | 44401 | 2781万 | 36.54 | 51.5 | 12.76 | 6 | 鲁泰A | 2024-04-17 三 | 6.09 | 6.03 | 6.24 | 6.24 | 6.06 | 3.48% | 1.06% | 61191 | 3769万 | 36.19 | 51.01 | 12.64 | 7 | 鲁泰A | 2024-04-16 二 | 6.30 | 6.38 | 6.03 | 6.30 | 6.01 | -5.49% | 1.77% | 102492 | 6297万 | 34.97 | 49.29 | 12.22 | 8 | 鲁泰A | 2024-04-15 一 | 6.45 | 6.44 | 6.38 | 6.57 | 6.23 | -0.93% | 1.98% | 114974 | 7361万 | 37 | 52.15 | 12.93 | 9 | 鲁泰A | 2024-04-12 五 | 6.40 | 6.46 | 6.44 | 6.49 | 6.39 | -0.31% | 0.86% | 49668 | 3199万 | 37.35 | 52.64 | 13.05 | 10 | 鲁泰A | 2024-04-11 四 | 6.36 | 6.41 | 6.46 | 6.50 | 6.34 | 0.78% | 0.72% | 41859 | 2697万 | 37.47 | 52.81 | 8.76 | 11 | 鲁泰A | 2024-04-10 三 | 6.42 | 6.42 | 6.41 | 6.47 | 6.36 | -0.16% | 0.62% | 35676 | 2289万 | 37.18 | 52.4 | 8.69 | 12 | 鲁泰A | 2024-04-09 二 | 6.38 | 6.37 | 6.42 | 6.42 | 6.33 | 0.78% | 0.58% | 33814 | 2157万 | 37.23 | 52.48 | 8.7 | 13 | 鲁泰A | 2024-04-08 一 | 6.41 | 6.42 | 6.37 | 6.47 | 6.36 | -0.78% | 0.77% | 44905 | 2883万 | 36.94 | 52.07 | 8.64 | 14 | 鲁泰A | 2024-04-03 三 | 6.32 | 6.34 | 6.42 | 6.44 | 6.32 | 1.26% | 1.12% | 64998 | 4151万 | 37.23 | 52.48 | 8.7 | 15 | 鲁泰A | 2024-04-02 二 | 6.26 | 6.28 | 6.34 | 6.34 | 6.26 | 0.96% | 0.87% | 50571 | 3185万 | 36.77 | 51.83 | 8.59 | 16 | 鲁泰A | 2024-04-01 一 | 6.19 | 6.18 | 6.28 | 6.28 | 6.17 | 1.62% | 0.58% | 33378 | 2075万 | 36.42 | 51.33 | 8.51 | 17 | 鲁泰A | 2024-03-29 五 | 6.12 | 6.10 | 6.18 | 6.19 | 6.07 | 1.31% | 0.53% | 30496 | 1872万 | 35.84 | 50.52 | 8.38 | 18 | 鲁泰A | 2024-03-28 四 | 6.12 | 6.10 | 6.10 | 6.14 | 6.06 | 0.00% | 0.52% | 30262 | 1847万 | 35.38 | 49.86 | 8.27 | 19 | 鲁泰A | 2024-03-27 三 | 6.13 | 6.15 | 6.10 | 6.17 | 6.09 | -0.81% | 0.45% | 26239 | 1609万 | 35.38 | 49.86 | 8.27 | 20 | 鲁泰A | 2024-03-26 二 | 6.21 | 6.22 | 6.15 | 6.23 | 6.04 | -1.13% | 0.70% | 40437 | 2480万 | 35.67 | 50.27 | 8.34 | 21 | 鲁泰A | 2024-03-25 一 | 6.24 | 6.25 | 6.22 | 6.28 | 6.21 | -0.48% | 0.44% | 25593 | 1598万 | 36.07 | 50.84 | 8.43 | 22 | 鲁泰A | 2024-03-22 五 | 6.29 | 6.30 | 6.25 | 6.29 | 6.20 | -0.79% | 0.49% | 28165 | 1756万 | 36.25 | 51.09 | 8.47 | 23 | 鲁泰A | 2024-03-21 四 | 6.28 | 6.27 | 6.30 | 6.30 | 6.24 | 0.48% | 0.45% | 26118 | 1641万 | 36.54 | 51.5 | 8.54 | 24 | 鲁泰A | 2024-03-20 三 | 6.26 | 6.26 | 6.27 | 6.28 | 6.24 | 0.16% | 0.40% | 23387 | 1464万 | 36.36 | 51.25 | 8.5 | 25 | 鲁泰A | 2024-03-19 二 | 6.32 | 6.31 | 6.26 | 6.32 | 6.26 | -0.79% | 0.49% | 28606 | 1799万 | 36.31 | 51.17 | 8.49 | 26 | 鲁泰A | 2024-03-18 一 | 6.26 | 6.26 | 6.31 | 6.32 | 6.25 | 0.80% | 0.60% | 34822 | 2190万 | 36.6 | 51.58 | 8.55 | 27 | 鲁泰A | 2024-03-15 五 | 6.23 | 6.24 | 6.26 | 6.26 | 6.20 | 0.32% | 0.46% | 26508 | 1653万 | 36.31 | 51.17 | 8.49 | 28 | 鲁泰A | 2024-03-14 四 | 6.23 | 6.24 | 6.24 | 6.26 | 6.22 | 0.00% | 0.44% | 25658 | 1602万 | 36.19 | 51.01 | 8.46 | 29 | 鲁泰A | 2024-03-08 五 | 6.25 | 6.29 | 6.25 | 6.27 | 6.21 | -0.64% | 0.36% | 20955 | 1307万 | 36.25 | 51.09 | 8.47 | 30 | 鲁泰A | 2024-03-07 四 | 6.27 | 6.29 | 6.29 | 6.33 | 6.23 | 0.00% | 0.92% | 53437 | 3351万 | 36.48 | 51.42 | 8.53 | 31 | 鲁泰A | 2024-03-06 三 | 6.18 | 6.17 | 6.29 | 6.48 | 6.15 | 1.94% | 1.05% | 60717 | 3831万 | 36.48 | 51.42 | 8.53 | 32 | 鲁泰A | 2024-03-05 二 | 6.20 | 6.21 | 6.17 | 6.22 | 6.15 | -0.64% | 0.47% | 27087 | 1674万 | 35.78 | 50.44 | 8.36 | 33 | 鲁泰A | 2024-03-04 一 | 6.23 | 6.25 | 6.21 | 6.26 | 6.19 | -0.64% | 0.44% | 25688 | 1598万 | 36.02 | 50.76 | 8.42 | 34 | 鲁泰A | 2024-03-01 五 | 6.22 | 6.24 | 6.25 | 6.27 | 6.22 | 0.16% | 0.47% | 26999 | 1685万 | 36.24 | 53.98 | 8.95 | 35 | 鲁泰A | 2024-02-29 四 | 6.17 | 6.21 | 6.24 | 6.26 | 6.12 | 0.48% | 0.80% | 46461 | 2888万 | 36.19 | 53.89 | 8.94 | 36 | 鲁泰A | 2024-02-28 三 | 6.32 | 6.33 | 6.21 | 6.38 | 6.20 | -1.90% | 0.97% | 56161 | 3535万 | 36.01 | 53.63 | 8.89 | 37 | 鲁泰A | 2024-02-27 二 | 6.28 | 6.30 | 6.33 | 6.33 | 6.25 | 0.48% | 0.52% | 30108 | 1895万 | 36.71 | 54.67 | 9.07 | 38 | 鲁泰A | 2024-02-26 一 | 6.26 | 6.27 | 6.30 | 6.32 | 6.23 | 0.48% | 0.74% | 42926 | 2694万 | 36.53 | 54.41 | 9.02 | 39 | 鲁泰A | 2024-02-23 五 | 6.27 | 6.27 | 6.27 | 6.30 | 6.20 | 0.00% | 0.59% | 34007 | 2125万 | 36.36 | 54.15 | 8.98 | 40 | 鲁泰A | 2024-02-22 四 | 6.27 | 6.29 | 6.27 | 6.30 | 6.22 | -0.32% | 0.61% | 35434 | 2218万 | 36.36 | 54.15 | 8.98 | 41 | 鲁泰A | 2024-02-21 三 | 6.22 | 6.27 | 6.29 | 6.36 | 6.19 | 0.32% | 0.78% | 45136 | 2842万 | 36.48 | 54.32 | 9.01 | 42 | 鲁泰A | 2024-02-20 二 | 6.21 | 6.26 | 6.27 | 6.28 | 6.19 | 0.16% | 0.45% | 26366 | 1650万 | 36.36 | 54.15 | 8.98 | 43 | 鲁泰A | 2024-02-19 一 | 6.25 | 6.25 | 6.26 | 6.34 | 6.15 | 0.16% | 0.87% | 50356 | 3152万 | 36.3 | 54.06 | 8.97 | 44 | 鲁泰A | 2024-02-08 四 | 5.94 | 5.95 | 6.25 | 6.28 | 5.86 | 5.04% | 1.33% | 76971 | 4683万 | 36.24 | 53.98 | 8.95 | 45 | 鲁泰A | 2024-02-07 三 | 5.79 | 5.75 | 5.95 | 5.95 | 5.70 | 3.48% | 1.24% | 71959 | 4185万 | 34.5 | 51.38 | 8.52 | 46 | 鲁泰A | 2024-02-06 二 | 5.61 | 5.60 | 5.75 | 5.91 | 5.42 | 2.68% | 0.98% | 56776 | 3212万 | 33.34 | 49.66 | 8.23 | 47 | 鲁泰A | 2024-02-05 一 | 5.84 | 5.88 | 5.60 | 5.84 | 5.48 | -4.76% | 1.03% | 59712 | 3354万 | 32.47 | 48.36 | 8.02 | 48 | 鲁泰A | 2024-02-02 五 | 6.06 | 6.06 | 5.88 | 6.12 | 5.76 | -2.97% | 0.88% | 50867 | 3028万 | 34.1 | 50.78 | 8.42 | 49 | 鲁泰A | 2024-02-01 四 | 6.10 | 6.11 | 6.06 | 6.13 | 5.95 | -0.82% | 0.97% | 56257 | 3400万 | 35.14 | 52.33 | 8.68 | 50 | 鲁泰A | 2024-01-31 三 | 6.30 | 6.33 | 6.11 | 6.31 | 6.03 | -3.48% | 1.30% | 75269 | 4634万 | 35.43 | 52.77 | 8.75 | 51 | 鲁泰A | 2024-01-30 二 | 6.50 | 6.53 | 6.33 | 6.51 | 6.30 | -3.06% | 0.71% | 40897 | 2620万 | 36.71 | 54.67 | 9.07 | 52 | 鲁泰A | 2024-01-29 一 | 6.56 | 6.57 | 6.53 | 6.64 | 6.46 | -0.61% | 0.93% | 54008 | 3527万 | 37.87 | 56.39 | 9.35 | 53 | 鲁泰A | 2024-01-26 五 | 6.50 | 6.54 | 6.57 | 6.65 | 6.50 | 0.46% | 0.70% | 40408 | 2660万 | 38.1 | 56.74 | 9.41 | 54 | 鲁泰A | 2024-01-25 四 | 6.40 | 6.40 | 6.54 | 6.56 | 6.34 | 2.19% | 0.93% | 54015 | 3492万 | 37.93 | 56.48 | 9.37 | 55 | 鲁泰A | 2024-01-24 三 | 6.24 | 6.30 | 6.40 | 6.46 | 6.12 | 1.59% | 1.00% | 57786 | 3644万 | 37.11 | 55.27 | 9.17 | 56 | 鲁泰A | 2024-01-23 二 | 6.28 | 6.32 | 6.30 | 6.32 | 6.09 | -0.32% | 1.18% | 68302 | 4226万 | 36.53 | 54.41 | 9.02 | 57 | 鲁泰A | 2024-01-22 一 | 6.66 | 6.72 | 6.32 | 6.74 | 6.30 | -5.95% | 1.78% | 102995 | 6745万 | 36.65 | 54.58 | 9.05 | 58 | 鲁泰A | 2024-01-19 五 | 6.55 | 6.56 | 6.72 | 6.86 | 6.55 | 2.44% | 1.53% | 88819 | 5970万 | 38.97 | 58.03 | 9.62 | 59 | 鲁泰A | 2024-01-18 四 | 6.64 | 6.69 | 6.56 | 6.69 | 6.41 | -1.94% | 0.99% | 57613 | 3765万 | 38.04 | 56.65 | 9.39 | 60 | 鲁泰A | 2024-01-17 三 | 6.67 | 6.69 | 6.69 | 6.82 | 6.65 | 0.00% | 1.22% | 70903 | 4791万 | 38.79 | 57.78 | 9.58 | 61 | 鲁泰A | 2024-01-16 二 | 6.72 | 6.67 | 6.69 | 6.73 | 6.59 | 0.30% | 0.62% | 35920 | 2395万 | 38.79 | 57.78 | 9.58 | 62 | 鲁泰A | 2024-01-15 一 | 6.58 | 6.57 | 6.67 | 6.69 | 6.56 | 1.52% | 0.84% | 48654 | 3232万 | 38.68 | 57.6 | 9.55 | 63 | 鲁泰A | 2024-01-12 五 | 6.54 | 6.54 | 6.57 | 6.62 | 6.54 | 0.46% | 0.54% | 31170 | 2052万 | 38.1 | 56.74 | 9.41 | 64 | 鲁泰A | 2024-01-11 四 | 6.54 | 6.53 | 6.54 | 6.58 | 6.51 | 0.15% | 0.36% | 20995 | 1375万 | 37.93 | 56.48 | 9.37 | 65 | 鲁泰A | 2024-01-10 三 | 6.55 | 6.53 | 6.53 | 6.58 | 6.47 | 0.00% | 0.38% | 22261 | 1455万 | 37.87 | 56.39 | 9.35 | 66 | 鲁泰A | 2024-01-09 二 | 6.44 | 6.45 | 6.53 | 6.54 | 6.42 | 1.24% | 0.39% | 22537 | 1465万 | 37.87 | 56.39 | 9.35 | 67 | 鲁泰A | 2024-01-08 一 | 6.55 | 6.54 | 6.45 | 6.57 | 6.44 | -1.38% | 0.47% | 27095 | 1763万 | 37.4 | 55.7 | 9.24 | 68 | 鲁泰A | 2024-01-05 五 | 6.59 | 6.58 | 6.54 | 6.65 | 6.53 | -0.61% | 0.53% | 30864 | 2038万 | 37.93 | 56.48 | 9.37 | 69 | 鲁泰A | 2024-01-04 四 | 6.58 | 6.58 | 6.58 | 6.60 | 6.54 | 0.00% | 0.45% | 25820 | 1697万 | 38.16 | 56.83 | 9.42 | 70 | 鲁泰A | 2024-01-03 三 | 6.57 | 6.58 | 6.58 | 6.60 | 6.52 | 0.00% | 0.45% | 26013 | 1707万 | 38.16 | 56.83 | 9.42 | 71 | 鲁泰A | 2024-01-02 二 | 6.50 | 6.48 | 6.58 | 6.60 | 6.45 | 1.54% | 0.59% | 34499 | 2261万 | 38.16 | 56.83 | 9.42 | 72 | 鲁泰A | 2023-12-29 五 | 6.38 | 6.40 | 6.48 | 6.50 | 6.37 | 1.25% | 0.74% | 43098 | 2773万 | 37.58 | 55.96 | 9.28 | 73 | 鲁泰A | 2023-12-28 四 | 6.36 | 6.36 | 6.40 | 6.42 | 6.28 | 0.63% | 0.57% | 32960 | 2099万 | 37.11 | 55.27 | 9.17 | 74 | 鲁泰A | 2023-12-27 三 | 6.38 | 6.36 | 6.36 | 6.38 | 6.29 | 0.00% | 0.37% | 21176 | 1341万 | 36.88 | 54.93 | 9.11 | 75 | 鲁泰A | 2023-12-26 二 | 6.41 | 6.38 | 6.36 | 6.44 | 6.35 | -0.31% | 0.35% | 20296 | 1297万 | 36.88 | 54.93 | 9.11 | 76 | 鲁泰A | 2023-12-25 一 | 6.48 | 6.48 | 6.38 | 6.49 | 6.36 | -1.54% | 0.64% | 37388 | 2390万 | 37 | 55.1 | 9.14 | 77 | 鲁泰A | 2023-12-22 五 | 6.54 | 6.57 | 6.48 | 6.57 | 6.45 | -1.37% | 0.42% | 24448 | 1591万 | 37.58 | 55.96 | 9.28 | 78 | 鲁泰A | 2023-12-21 四 | 6.48 | 6.48 | 6.57 | 6.57 | 6.38 | 1.39% | 0.49% | 28267 | 1831万 | 38.1 | 56.74 | 9.41 | 79 | 鲁泰A | 2023-12-20 三 | 6.54 | 6.55 | 6.48 | 6.57 | 6.46 | -1.07% | 0.36% | 20897 | 1363万 | 37.58 | 55.96 | 9.28 | 80 | 鲁泰A | 2023-12-19 二 | 6.59 | 6.58 | 6.55 | 6.63 | 6.50 | -0.46% | 0.49% | 28156 | 1844万 | 37.98 | 56.57 | 9.38 | 81 | 鲁泰A | 2023-12-18 一 | 6.67 | 6.67 | 6.58 | 6.68 | 6.57 | -1.35% | 0.43% | 24778 | 1642万 | 38.16 | 56.83 | 9.42 | 82 | 鲁泰A | 2023-12-15 五 | 6.65 | 6.66 | 6.67 | 6.71 | 6.64 | 0.15% | 0.34% | 19576 | 1305万 | 38.68 | 57.6 | 9.55 | 83 | 鲁泰A | 2023-12-14 四 | 6.69 | 6.66 | 6.66 | 6.72 | 6.64 | 0.00% | 0.39% | 22656 | 1514万 | 38.62 | 57.52 | 9.54 | 84 | 鲁泰A | 2023-12-13 三 | 6.67 | 6.67 | 6.66 | 6.71 | 6.63 | -0.15% | 0.39% | 22449 | 1498万 | 38.62 | 57.52 | 9.54 | 85 | 鲁泰A | 2023-12-12 二 | 6.58 | 6.58 | 6.67 | 6.67 | 6.55 | 1.37% | 0.49% | 28162 | 1864万 | 38.68 | 57.6 | 9.55 | 86 | 鲁泰A | 2023-12-11 一 | 6.55 | 6.57 | 6.58 | 6.61 | 6.51 | 0.15% | 0.67% | 38822 | 2546万 | 38.16 | 56.83 | 9.42 | 87 | 鲁泰A | 2023-12-08 五 | 6.73 | 6.67 | 6.57 | 6.73 | 6.55 | -1.50% | 0.68% | 39596 | 2608万 | 38.1 | 56.74 | 9.41 | 88 | 鲁泰A | 2023-12-07 四 | 6.69 | 6.71 | 6.67 | 6.73 | 6.66 | -0.60% | 0.35% | 20531 | 1371万 | 38.68 | 57.6 | 9.55 | 89 | 鲁泰A | 2023-12-06 三 | 6.66 | 6.65 | 6.71 | 6.72 | 6.62 | 0.90% | 0.48% | 27714 | 1850万 | 38.91 | 57.95 | 9.61 | 90 | 鲁泰A | 2023-12-05 二 | 6.69 | 6.72 | 6.65 | 6.74 | 6.65 | -1.04% | 0.42% | 24094 | 1616万 | 38.56 | 57.43 | 9.52 | 91 | 鲁泰A | 2023-12-04 一 | 6.76 | 6.74 | 6.72 | 6.78 | 6.68 | -0.30% | 0.52% | 30076 | 2021万 | 38.97 | 58.03 | 9.62 | 92 | 鲁泰A | 2023-12-01 五 | 6.69 | 6.67 | 6.74 | 6.78 | 6.66 | 1.05% | 0.52% | 30304 | 2044万 | 39.08 | 58.21 | 9.65 | 93 | 鲁泰A | 2023-11-30 四 | 6.72 | 6.70 | 6.67 | 6.73 | 6.64 | -0.45% | 0.49% | 28310 | 1890万 | 38.68 | 57.6 | 9.55 | 94 | 鲁泰A | 2023-11-29 三 | 6.78 | 6.79 | 6.70 | 6.81 | 6.69 | -1.33% | 0.69% | 39772 | 2674万 | 38.85 | 57.86 | 9.6 | 95 | 鲁泰A | 2023-11-28 二 | 6.76 | 6.77 | 6.79 | 6.80 | 6.71 | 0.30% | 0.57% | 33101 | 2238万 | 39.37 | 58.64 | 9.72 | 96 | 鲁泰A | 2023-11-24 五 | 6.85 | 6.84 | 6.83 | 6.88 | 6.80 | -0.15% | 0.50% | 29194 | 1996万 | 39.61 | 58.98 | 9.78 | 97 | 鲁泰A | 2023-11-23 四 | 6.81 | 6.80 | 6.84 | 6.85 | 6.77 | 0.59% | 0.49% | 28254 | 1929万 | 39.66 | 59.07 | 9.8 | 98 | 鲁泰A | 2023-11-22 三 | 6.77 | 6.78 | 6.80 | 6.85 | 6.76 | 0.29% | 0.71% | 41213 | 2809万 | 39.43 | 58.73 | 9.74 | 99 | 鲁泰A | 2023-11-21 二 | 6.76 | 6.77 | 6.78 | 6.81 | 6.76 | 0.15% | 0.52% | 30335 | 2058万 | 39.32 | 58.55 | 9.71 | 100 | 鲁泰A | 2023-11-20 一 | 6.76 | 6.74 | 6.77 | 6.78 | 6.72 | 0.45% | 0.55% | 31672 | 2138万 | 39.26 | 58.47 | 9.7 | 101 | 鲁泰A | 2023-11-17 五 | 6.68 | 6.69 | 6.74 | 6.76 | 6.66 | 0.75% | 0.45% | 25810 | 1736万 | 39.08 | 58.21 | 9.65 | 102 | 鲁泰A | 2023-11-16 四 | 6.74 | 6.74 | 6.69 | 6.74 | 6.68 | -0.74% | 0.37% | 21606 | 1449万 | 38.79 | 57.78 | 9.58 | 103 | 鲁泰A | 2023-11-15 三 | 6.74 | 6.73 | 6.74 | 6.78 | 6.71 | 0.15% | 0.58% | 33923 | 2288万 | 39.08 | 58.21 | 9.65 | 104 | 鲁泰A | 2023-11-14 二 | 6.75 | 6.74 | 6.73 | 6.75 | 6.70 | -0.15% | 0.34% | 19518 | 1311万 | 39.03 | 58.12 | 9.64 | 105 | 鲁泰A | 2023-11-13 一 | 6.72 | 6.70 | 6.74 | 6.76 | 6.70 | 0.60% | 0.55% | 32179 | 2164万 | 39.08 | 58.21 | 9.65 | 106 | 鲁泰A | 2023-11-10 五 | 6.71 | 6.71 | 6.70 | 6.72 | 6.65 | -0.15% | 0.34% | 19708 | 1319万 | 38.85 | 57.86 | 9.6 | 107 | 鲁泰A | 2023-11-09 四 | 6.73 | 6.75 | 6.71 | 6.74 | 6.67 | -0.59% | 0.43% | 25166 | 1687万 | 38.91 | 57.95 | 9.61 | 108 | 鲁泰A | 2023-11-08 三 | 6.71 | 6.71 | 6.75 | 6.80 | 6.70 | 0.60% | 0.68% | 39344 | 2660万 | 39.14 | 58.29 | 9.67 | 109 | 鲁泰A | 2023-11-07 二 | 6.70 | 6.71 | 6.71 | 6.74 | 6.65 | 0.00% | 0.39% | 22595 | 1514万 | 38.91 | 57.95 | 9.61 | 110 | 鲁泰A | 2023-11-06 一 | 6.69 | 6.67 | 6.71 | 6.73 | 6.67 | 0.60% | 0.47% | 27368 | 1834万 | 38.91 | 57.95 | 9.61 | 111 | 鲁泰A | 2023-11-03 五 | 6.74 | 6.73 | 6.67 | 6.75 | 6.66 | -0.89% | 0.57% | 32791 | 2194万 | 38.68 | 57.6 | 9.55 | 112 | 鲁泰A | 2023-11-02 四 | 6.73 | 6.72 | 6.73 | 6.76 | 6.71 | 0.15% | 0.57% | 32852 | 2213万 | 39.03 | 58.12 | 9.64 | 113 | 鲁泰A | 2023-11-01 三 | 6.72 | 6.70 | 6.72 | 6.73 | 6.67 | 0.30% | 0.46% | 26554 | 1780万 | 38.97 | 58.03 | 9.62 | 114 | 鲁泰A | 2023-10-31 二 | 6.65 | 6.66 | 6.70 | 6.72 | 6.64 | 0.60% | 0.52% | 30116 | 2013万 | 38.85 | 57.86 | 9.6 | 115 | 鲁泰A | 2023-10-30 一 | 6.63 | 6.66 | 6.66 | 6.70 | 6.61 | 0.00% | 0.74% | 43006 | 2856万 | 38.62 | 57.52 | 9.54 | 116 | 鲁泰A | 2023-10-27 五 | 6.60 | 6.60 | 6.66 | 6.73 | 6.58 | 0.91% | 0.62% | 35914 | 2397万 | 38.62 | 57.52 | 7.27 | 117 | 鲁泰A | 2023-10-26 四 | 6.60 | 6.64 | 6.60 | 6.63 | 6.56 | -0.60% | 0.37% | 21662 | 1428万 | 38.27 | 57 | 7.2 | 118 | 鲁泰A | 2023-10-25 三 | 6.46 | 6.42 | 6.64 | 6.66 | 6.46 | 3.43% | 1.09% | 63005 | 4149万 | 38.51 | 57.34 | 7.24 | 119 | 鲁泰A | 2023-10-24 二 | 6.31 | 6.30 | 6.42 | 6.49 | 6.31 | 1.90% | 0.67% | 38610 | 2479万 | 37.23 | 55.44 | 7 | 120 | 鲁泰A | 2023-10-23 一 | 6.37 | 6.40 | 6.30 | 6.38 | 6.26 | -1.56% | 0.83% | 47863 | 3019万 | 36.53 | 54.41 | 6.87 | 121 | 鲁泰A | 2023-10-20 五 | 6.46 | 6.50 | 6.40 | 6.50 | 6.38 | -1.54% | 0.84% | 48589 | 3123万 | 37.11 | 55.27 | 6.98 | 122 | 鲁泰A | 2023-10-19 四 | 6.53 | 6.69 | 6.50 | 6.60 | 6.30 | -2.84% | 2.32% | 134277 | 8649万 | 37.69 | 56.13 | 7.09 | 123 | 鲁泰A | 2023-10-18 三 | 6.62 | 6.63 | 6.69 | 6.90 | 6.55 | 0.90% | 2.20% | 127467 | 8578万 | 38.79 | 57.78 | 7.3 | 124 | 鲁泰A | 2023-10-17 二 | 6.60 | 6.60 | 6.63 | 6.73 | 6.58 | 0.45% | 0.72% | 41879 | 2788万 | 38.45 | 57.26 | 7.23 | 125 | 鲁泰A | 2023-10-16 一 | 6.60 | 6.59 | 6.60 | 6.63 | 6.54 | 0.15% | 0.57% | 33062 | 2179万 | 38.27 | 57 | 7.2 | 126 | 鲁泰A | 2023-10-13 五 | 6.62 | 6.62 | 6.59 | 6.62 | 6.56 | -0.45% | 0.42% | 24166 | 1591万 | 38.22 | 56.91 | 7.19 | 127 | 鲁泰A | 2023-10-12 四 | 6.61 | 6.59 | 6.62 | 6.63 | 6.58 | 0.46% | 0.36% | 21108 | 1395万 | 38.39 | 57.17 | 7.22 | 128 | 鲁泰A | 2023-10-11 三 | 6.61 | 6.60 | 6.59 | 6.63 | 6.55 | -0.15% | 0.58% | 33456 | 2204万 | 38.22 | 56.91 | 7.19 | 129 | 鲁泰A | 2023-10-10 二 | 6.63 | 6.64 | 6.60 | 6.70 | 6.58 | -0.60% | 0.53% | 30995 | 2049万 | 38.27 | 57 | 7.2 | 130 | 鲁泰A | 2023-10-09 一 | 6.76 | 6.75 | 6.64 | 6.76 | 6.62 | -1.63% | 0.77% | 44716 | 2979万 | 38.51 | 57.34 | 7.24 | 131 | 鲁泰A | 2023-09-28 四 | 6.73 | 6.73 | 6.75 | 6.77 | 6.71 | 0.30% | 0.39% | 22746 | 1533万 | 39.15 | 58.29 | 7.36 | 132 | 鲁泰A | 2023-09-27 三 | 6.74 | 6.75 | 6.73 | 6.76 | 6.72 | -0.30% | 0.37% | 21697 | 1461万 | 39.03 | 58.12 | 7.34 | 133 | 鲁泰A | 2023-09-26 二 | 6.75 | 6.76 | 6.75 | 6.78 | 6.72 | -0.15% | 0.42% | 24530 | 1656万 | 39.15 | 58.29 | 7.36 | 134 | 鲁泰A | 2023-09-25 一 | 6.75 | 6.77 | 6.76 | 6.84 | 6.73 | -0.15% | 0.72% | 41820 | 2833万 | 39.21 | 58.38 | 7.38 | 135 | 鲁泰A | 2023-09-22 五 | 6.72 | 6.75 | 6.77 | 6.78 | 6.68 | 0.30% | 0.61% | 35364 | 2379万 | 39.26 | 58.47 | 7.39 | 136 | 鲁泰A | 2023-09-21 四 | 6.83 | 6.82 | 6.75 | 6.83 | 6.70 | -1.03% | 0.69% | 40123 | 2710万 | 39.15 | 58.29 | 7.36 | 137 | 鲁泰A | 2023-09-20 三 | 6.81 | 6.81 | 6.82 | 6.86 | 6.77 | 0.15% | 0.60% | 35027 | 2390万 | 39.55 | 58.9 | 7.44 | 138 | 鲁泰A | 2023-09-19 二 | 6.82 | 6.81 | 6.81 | 6.82 | 6.78 | 0.00% | 0.49% | 28541 | 1942万 | 39.5 | 58.81 | 7.43 | 139 | 鲁泰A | 2023-09-18 一 | 6.82 | 6.80 | 6.81 | 6.83 | 6.75 | 0.15% | 0.62% | 35769 | 2428万 | 39.5 | 58.81 | 7.43 | 140 | 鲁泰A | 2023-09-15 五 | 6.85 | 6.80 | 6.80 | 6.85 | 6.78 | 0.00% | 0.37% | 21350 | 1455万 | 39.44 | 58.73 | 7.42 | 141 | 鲁泰A | 2023-09-14 四 | 6.75 | 6.76 | 6.80 | 6.82 | 6.75 | 0.59% | 0.46% | 26704 | 1815万 | 39.44 | 58.73 | 7.42 | 142 | 鲁泰A | 2023-09-13 三 | 6.79 | 6.79 | 6.76 | 6.81 | 6.73 | -0.44% | 0.44% | 25437 | 1722万 | 39.21 | 58.38 | 7.38 | 143 | 鲁泰A | 2023-09-12 二 | 6.81 | 6.80 | 6.79 | 6.82 | 6.75 | -0.15% | 0.44% | 25428 | 1726万 | 39.38 | 58.64 | 7.41 | 144 | 鲁泰A | 2023-09-11 一 | 6.72 | 6.73 | 6.80 | 6.82 | 6.70 | 1.04% | 0.66% | 38067 | 2579万 | 39.44 | 58.73 | 7.42 | 145 | 鲁泰A | 2023-09-08 五 | 6.75 | 6.76 | 6.73 | 6.78 | 6.66 | -0.44% | 0.67% | 38796 | 2604万 | 39.03 | 58.12 | 7.34 | 146 | 鲁泰A | 2023-09-07 四 | 6.79 | 6.80 | 6.76 | 6.84 | 6.75 | -0.59% | 0.59% | 34461 | 2344万 | 39.21 | 58.38 | 7.38 | 147 | 鲁泰A | 2023-09-06 三 | 6.80 | 6.79 | 6.80 | 6.81 | 6.76 | 0.15% | 0.46% | 26609 | 1808万 | 39.44 | 58.73 | 7.42 | 148 | 鲁泰A | 2023-09-05 二 | 6.82 | 6.82 | 6.79 | 6.82 | 6.76 | -0.44% | 0.52% | 30246 | 2050万 | 39.38 | 58.64 | 7.41 | 149 | 鲁泰A | 2023-09-04 一 | 6.73 | 6.72 | 6.82 | 6.82 | 6.72 | 1.49% | 0.85% | 49393 | 3354万 | 39.55 | 58.9 | 7.44 | 150 | 鲁泰A | 2023-09-01 五 | 6.65 | 6.64 | 6.72 | 6.73 | 6.64 | 1.20% | 0.62% | 35825 | 2400万 | 38.97 | 58.03 | 7.33 | 151 | 鲁泰A | 2023-08-31 四 | 6.69 | 6.70 | 6.64 | 6.69 | 6.61 | -0.90% | 0.73% | 42125 | 2797万 | 38.51 | 57.34 | 7.24 | 152 | 鲁泰A | 2023-08-30 三 | 6.76 | 6.75 | 6.70 | 6.78 | 6.69 | -0.74% | 0.83% | 47901 | 3217万 | 38.86 | 57.86 | 7.31 | 153 | 鲁泰A | 2023-08-29 二 | 6.69 | 6.69 | 6.75 | 6.75 | 6.68 | 0.90% | 0.89% | 51615 | 3471万 | 39.15 | 58.29 | 7.36 | 154 | 鲁泰A | 2023-08-28 一 | 6.86 | 6.60 | 6.69 | 6.88 | 6.66 | 1.36% | 1.78% | 102967 | 7006万 | 38.8 | 57.78 | 7.3 | 155 | 鲁泰A | 2023-08-25 五 | 6.63 | 6.64 | 6.60 | 6.69 | 6.53 | -0.60% | 0.89% | 51360 | 3392万 | 38.28 | 57 | 7.2 | 156 | 鲁泰A | 2023-08-23 三 | 6.78 | 6.74 | 6.66 | 6.78 | 6.63 | -1.19% | 0.97% | 56496 | 3770万 | 38.63 | 57.52 | 7.27 | 157 | 鲁泰A | 2023-08-22 二 | 6.82 | 6.83 | 6.74 | 6.85 | 6.68 | -1.32% | 1.30% | 75445 | 5076万 | 39.09 | 58.21 | 7.35 |
|
行情刷新 | 流通股东
|