| 股票名称 | 代码 000735 | 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 | 罗牛山 | 2024-04-25 四 | 4.50 | 4.51 | 4.58 | 4.62 | 4.48 | 1.55% | 0.96% | 110960 | 5086万 | 52.71 | 52.74 | -62.37 | | 2 | 罗牛山 | 2024-04-24 三 | 4.53 | 4.53 | 4.51 | 4.55 | 4.48 | -0.44% | 0.73% | 84188 | 3798万 | 51.91 | 51.93 | -61.42 | | 3 | 罗牛山 | 2024-04-23 二 | 4.49 | 4.47 | 4.53 | 4.57 | 4.46 | 1.34% | 1.02% | 116981 | 5284万 | 52.14 | 52.16 | -61.69 | | 4 | 罗牛山 | 2024-04-22 一 | 4.40 | 4.40 | 4.47 | 4.52 | 4.32 | 1.59% | 1.22% | 140853 | 6279万 | 51.45 | 51.47 | -60.88 | | 5 | 罗牛山 | 2024-04-19 五 | 4.49 | 4.47 | 4.40 | 4.49 | 4.36 | -1.57% | 1.28% | 147144 | 6494万 | 50.64 | 50.67 | -59.92 | | 6 | 罗牛山 | 2024-04-18 四 | 4.44 | 4.45 | 4.47 | 4.51 | 4.33 | 0.45% | 1.21% | 139710 | 6211万 | 51.45 | 51.47 | -60.88 | | 7 | 罗牛山 | 2024-04-17 三 | 4.22 | 4.18 | 4.45 | 4.46 | 4.22 | 6.46% | 1.64% | 189261 | 8297万 | 51.21 | 51.24 | -60.6 | | 8 | 罗牛山 | 2024-04-16 二 | 4.44 | 4.46 | 4.18 | 4.44 | 4.16 | -6.28% | 2.12% | 244348 | 10386万 | 48.11 | 48.13 | -56.93 | | 9 | 罗牛山 | 2024-04-15 一 | 4.58 | 4.62 | 4.46 | 4.58 | 4.33 | -3.46% | 2.18% | 250829 | 11164万 | 51.33 | 51.36 | -60.74 | | 10 | 罗牛山 | 2024-04-12 五 | 4.77 | 4.78 | 4.62 | 4.82 | 4.56 | -3.35% | 2.62% | 301804 | 14006万 | 53.17 | 53.2 | -62.92 | | 11 | 罗牛山 | 2024-04-11 四 | 5.00 | 5.03 | 4.78 | 5.03 | 4.75 | -4.97% | 2.34% | 269304 | 13119万 | 55.01 | 55.04 | -65.1 | | 12 | 罗牛山 | 2024-04-10 三 | 5.25 | 5.28 | 5.03 | 5.30 | 4.96 | -4.73% | 1.85% | 212613 | 10793万 | 57.89 | 57.92 | -68.5 | | 13 | 罗牛山 | 2024-04-09 二 | 5.28 | 5.26 | 5.28 | 5.31 | 5.19 | 0.38% | 1.21% | 139263 | 7299万 | 60.77 | 60.8 | -71.91 | | 14 | 罗牛山 | 2024-04-08 一 | 5.40 | 5.40 | 5.26 | 5.45 | 5.25 | -2.59% | 1.39% | 159526 | 8521万 | 60.54 | 60.57 | -71.63 | | 15 | 罗牛山 | 2024-04-03 三 | 5.34 | 5.36 | 5.40 | 5.44 | 5.34 | 0.75% | 1.17% | 134723 | 7281万 | 62.15 | 62.18 | -73.54 | | 16 | 罗牛山 | 2024-04-02 二 | 5.36 | 5.37 | 5.36 | 5.39 | 5.31 | -0.19% | 0.68% | 78541 | 4202万 | 61.69 | 61.72 | -73 | | 17 | 罗牛山 | 2024-04-01 一 | 5.25 | 5.25 | 5.37 | 5.40 | 5.25 | 2.29% | 1.04% | 119128 | 6372万 | 61.8 | 61.84 | -73.13 | | 18 | 罗牛山 | 2024-03-29 五 | 5.19 | 5.21 | 5.25 | 5.26 | 5.14 | 0.77% | 0.92% | 106098 | 5519万 | 60.42 | 60.45 | -71.5 | | 19 | 罗牛山 | 2024-03-28 四 | 5.19 | 5.17 | 5.21 | 5.28 | 5.15 | 0.77% | 0.84% | 96408 | 5031万 | 59.96 | 59.99 | -70.95 | | 20 | 罗牛山 | 2024-03-27 三 | 5.30 | 5.32 | 5.17 | 5.33 | 5.15 | -2.82% | 1.00% | 115382 | 6051万 | 59.5 | 59.53 | -70.41 | | 21 | 罗牛山 | 2024-03-26 二 | 5.28 | 5.28 | 5.32 | 5.40 | 5.25 | 0.76% | 1.02% | 117280 | 6244万 | 61.23 | 61.26 | -72.45 | | 22 | 罗牛山 | 2024-03-25 一 | 5.43 | 5.48 | 5.28 | 5.44 | 5.27 | -3.65% | 1.12% | 129307 | 6943万 | 60.77 | 60.8 | -71.91 | | 23 | 罗牛山 | 2024-03-22 五 | 5.66 | 5.62 | 5.48 | 5.67 | 5.46 | -2.49% | 1.68% | 193900 | 10694万 | 63.07 | 63.1 | -74.63 | | 24 | 罗牛山 | 2024-03-21 四 | 5.44 | 5.44 | 5.62 | 5.70 | 5.44 | 3.31% | 2.60% | 298771 | 16688万 | 64.68 | 64.72 | -76.54 | | 25 | 罗牛山 | 2024-03-20 三 | 5.40 | 5.42 | 5.44 | 5.50 | 5.36 | 0.37% | 1.20% | 138241 | 7518万 | 62.61 | 62.64 | -74.09 | | 26 | 罗牛山 | 2024-03-19 二 | 5.33 | 5.35 | 5.42 | 5.46 | 5.31 | 1.31% | 1.32% | 151988 | 8238万 | 62.38 | 62.41 | -73.81 | | 27 | 罗牛山 | 2024-03-18 一 | 5.30 | 5.28 | 5.35 | 5.35 | 5.27 | 1.33% | 0.93% | 106821 | 5682万 | 61.57 | 61.61 | -72.86 | | 28 | 罗牛山 | 2024-03-15 五 | 5.17 | 5.19 | 5.28 | 5.30 | 5.16 | 1.73% | 0.80% | 92477 | 4868万 | 60.77 | 60.8 | -71.91 | | 29 | 罗牛山 | 2024-03-14 四 | 5.22 | 5.24 | 5.19 | 5.30 | 5.15 | -0.95% | 0.71% | 81277 | 4242万 | 59.73 | 59.76 | -70.68 | | 30 | 罗牛山 | 2024-03-08 五 | 5.15 | 5.17 | 5.16 | 5.23 | 5.11 | -0.19% | 0.58% | 66835 | 3450万 | 59.39 | 59.42 | -70.27 | | 31 | 罗牛山 | 2024-03-07 四 | 5.17 | 5.17 | 5.17 | 5.29 | 5.16 | 0.00% | 1.03% | 118147 | 6163万 | 59.5 | 59.53 | -70.41 | | 32 | 罗牛山 | 2024-03-06 三 | 5.17 | 5.20 | 5.17 | 5.23 | 5.12 | -0.58% | 0.72% | 83414 | 4308万 | 59.5 | 59.53 | -70.41 | | 33 | 罗牛山 | 2024-03-05 二 | 5.19 | 5.19 | 5.20 | 5.35 | 5.15 | 0.19% | 1.05% | 120795 | 6321万 | 59.85 | 59.88 | -70.82 | | 34 | 罗牛山 | 2024-03-04 一 | 5.27 | 5.26 | 5.19 | 5.28 | 5.16 | -1.33% | 0.89% | 102266 | 5317万 | 59.73 | 59.76 | -70.68 | | 35 | 罗牛山 | 2024-03-01 五 | 5.25 | 5.28 | 5.26 | 5.29 | 5.19 | -0.38% | 0.93% | 107252 | 5611万 | 60.54 | 60.57 | -71.63 | | 36 | 罗牛山 | 2024-02-29 四 | 5.09 | 5.13 | 5.28 | 5.28 | 5.07 | 2.92% | 1.18% | 135507 | 7078万 | 60.77 | 60.8 | -71.91 | | 37 | 罗牛山 | 2024-02-28 三 | 5.40 | 5.34 | 5.13 | 5.45 | 5.13 | -3.93% | 1.69% | 194716 | 10343万 | 59.04 | 59.07 | -69.86 | | 38 | 罗牛山 | 2024-02-27 二 | 5.19 | 5.23 | 5.34 | 5.36 | 5.18 | 2.10% | 1.39% | 159868 | 8478万 | 61.46 | 61.49 | -72.72 | | 39 | 罗牛山 | 2024-02-26 一 | 5.21 | 5.21 | 5.23 | 5.30 | 5.14 | 0.38% | 1.00% | 115562 | 6036万 | 60.19 | 60.22 | -71.23 | | 40 | 罗牛山 | 2024-02-23 五 | 5.20 | 5.20 | 5.21 | 5.23 | 5.13 | 0.19% | 0.93% | 107280 | 5555万 | 59.96 | 59.99 | -70.95 | | 41 | 罗牛山 | 2024-02-22 四 | 5.16 | 5.17 | 5.20 | 5.22 | 5.13 | 0.58% | 0.87% | 100435 | 5200万 | 59.85 | 59.88 | -70.82 | | 42 | 罗牛山 | 2024-02-21 三 | 5.02 | 5.05 | 5.17 | 5.30 | 4.98 | 2.38% | 1.90% | 218852 | 11396万 | 59.5 | 59.53 | -70.41 | | 43 | 罗牛山 | 2024-02-20 二 | 5.08 | 5.11 | 5.05 | 5.09 | 4.98 | -1.17% | 1.15% | 132803 | 6679万 | 58.12 | 58.15 | -68.77 | | 44 | 罗牛山 | 2024-02-19 一 | 5.26 | 5.02 | 5.11 | 5.28 | 4.98 | 1.79% | 2.49% | 287025 | 14648万 | 58.81 | 58.84 | -69.59 | | 45 | 罗牛山 | 2024-02-08 四 | 4.68 | 4.56 | 5.02 | 5.02 | 4.63 | 10.09% | 2.62% | 301518 | 14881万 | 57.78 | 57.81 | -68.37 | | 46 | 罗牛山 | 2024-02-07 三 | 4.47 | 4.39 | 4.56 | 4.62 | 4.40 | 3.87% | 1.73% | 199632 | 9057万 | 52.48 | 52.51 | -62.1 | | 47 | 罗牛山 | 2024-02-06 二 | 4.03 | 4.21 | 4.39 | 4.50 | 3.95 | 4.28% | 1.92% | 220822 | 9342万 | 50.52 | 50.55 | -59.79 | | 48 | 罗牛山 | 2024-02-05 一 | 4.68 | 4.68 | 4.21 | 4.74 | 4.21 | -10.04% | 2.03% | 234012 | 10273万 | 48.45 | 48.48 | -57.33 | | 49 | 罗牛山 | 2024-02-02 五 | 4.80 | 4.81 | 4.68 | 4.99 | 4.55 | -2.70% | 1.43% | 164196 | 7842万 | 53.86 | 53.89 | -63.74 | | 50 | 罗牛山 | 2024-02-01 四 | 4.93 | 4.95 | 4.81 | 4.97 | 4.80 | -2.83% | 1.10% | 127095 | 6183万 | 55.36 | 55.39 | -65.51 | | 51 | 罗牛山 | 2024-01-31 三 | 5.14 | 5.25 | 4.95 | 5.22 | 4.90 | -5.71% | 1.39% | 159975 | 8105万 | 56.97 | 57 | -67.41 | | 52 | 罗牛山 | 2024-01-30 二 | 5.24 | 5.28 | 5.25 | 5.49 | 5.19 | -0.57% | 1.00% | 114554 | 6086万 | 60.42 | 60.45 | -71.5 | | 53 | 罗牛山 | 2024-01-29 一 | 5.48 | 5.56 | 5.28 | 5.52 | 5.26 | -5.04% | 1.63% | 187859 | 10106万 | 60.77 | 60.8 | -71.91 | | 54 | 罗牛山 | 2024-01-26 五 | 5.40 | 5.39 | 5.56 | 5.87 | 5.36 | 3.15% | 2.46% | 283051 | 15904万 | 63.99 | 64.02 | -75.72 | | 55 | 罗牛山 | 2024-01-25 四 | 5.13 | 5.14 | 5.39 | 5.40 | 5.12 | 4.86% | 1.12% | 128595 | 6778万 | 62.03 | 62.07 | -73.4 | | 56 | 罗牛山 | 2024-01-24 三 | 5.04 | 5.02 | 5.14 | 5.15 | 4.92 | 2.39% | 0.80% | 91586 | 4631万 | 59.16 | 59.19 | -70 | | 57 | 罗牛山 | 2024-01-23 二 | 4.96 | 4.98 | 5.02 | 5.05 | 4.88 | 0.80% | 0.84% | 96121 | 4782万 | 57.78 | 57.81 | -68.37 | | 58 | 罗牛山 | 2024-01-22 一 | 5.33 | 5.35 | 4.98 | 5.34 | 4.91 | -6.92% | 1.32% | 151481 | 7735万 | 57.31 | 57.35 | -67.82 | | 59 | 罗牛山 | 2024-01-19 五 | 5.35 | 5.35 | 5.35 | 5.42 | 5.30 | 0.00% | 0.63% | 72203 | 3872万 | 61.57 | 61.61 | -72.86 | | 60 | 罗牛山 | 2024-01-18 四 | 5.44 | 5.45 | 5.35 | 5.45 | 5.20 | -1.83% | 1.23% | 141086 | 7469万 | 61.57 | 61.61 | -72.86 | | 61 | 罗牛山 | 2024-01-17 三 | 5.62 | 5.62 | 5.45 | 5.63 | 5.44 | -3.02% | 0.69% | 79826 | 4408万 | 62.72 | 62.76 | -74.22 | | 62 | 罗牛山 | 2024-01-16 二 | 5.66 | 5.66 | 5.62 | 5.71 | 5.56 | -0.71% | 0.52% | 59678 | 3360万 | 64.68 | 64.72 | -76.54 | | 63 | 罗牛山 | 2024-01-15 一 | 5.68 | 5.69 | 5.66 | 5.70 | 5.60 | -0.53% | 0.52% | 59520 | 3374万 | 65.14 | 65.18 | -77.08 | | 64 | 罗牛山 | 2024-01-12 五 | 5.69 | 5.70 | 5.69 | 5.84 | 5.66 | -0.18% | 0.64% | 73325 | 4206万 | 65.49 | 65.52 | -77.49 | | 65 | 罗牛山 | 2024-01-11 四 | 5.56 | 5.56 | 5.70 | 5.74 | 5.56 | 2.52% | 0.84% | 96599 | 5475万 | 65.6 | 65.64 | -77.63 | | 66 | 罗牛山 | 2024-01-10 三 | 5.58 | 5.57 | 5.56 | 5.61 | 5.51 | -0.18% | 0.54% | 61606 | 3420万 | 63.99 | 64.02 | -75.72 | | 67 | 罗牛山 | 2024-01-09 二 | 5.60 | 5.60 | 5.57 | 5.66 | 5.54 | -0.54% | 0.50% | 57448 | 3212万 | 64.1 | 64.14 | -75.86 | | 68 | 罗牛山 | 2024-01-08 一 | 5.68 | 5.70 | 5.60 | 5.72 | 5.58 | -1.75% | 0.53% | 60923 | 3436万 | 64.45 | 64.48 | -76.26 | | 69 | 罗牛山 | 2024-01-05 五 | 5.75 | 5.78 | 5.70 | 5.80 | 5.68 | -1.38% | 0.56% | 64731 | 3712万 | 65.6 | 65.64 | -77.63 | | 70 | 罗牛山 | 2024-01-04 四 | 5.84 | 5.85 | 5.78 | 5.85 | 5.75 | -1.20% | 0.53% | 61216 | 3545万 | 66.52 | 66.56 | -78.72 | | 71 | 罗牛山 | 2024-01-03 三 | 5.80 | 5.80 | 5.85 | 5.89 | 5.78 | 0.86% | 0.77% | 89129 | 5205万 | 67.33 | 67.36 | -79.67 | | 72 | 罗牛山 | 2024-01-02 二 | 5.77 | 5.77 | 5.80 | 5.83 | 5.76 | 0.52% | 0.71% | 81608 | 4728万 | 66.75 | 66.79 | -78.99 | | 73 | 罗牛山 | 2023-12-29 五 | 5.75 | 5.76 | 5.77 | 5.85 | 5.73 | 0.17% | 0.87% | 99701 | 5767万 | 66.41 | 66.44 | -78.58 | | 74 | 罗牛山 | 2023-12-28 四 | 5.71 | 5.77 | 5.76 | 5.82 | 5.66 | -0.17% | 1.28% | 147038 | 8442万 | 66.29 | 66.33 | -78.44 | | 75 | 罗牛山 | 2023-12-27 三 | 5.52 | 5.52 | 5.77 | 5.83 | 5.51 | 4.53% | 1.61% | 185637 | 10553万 | 66.41 | 66.44 | -78.58 | | 76 | 罗牛山 | 2023-12-26 二 | 5.66 | 5.67 | 5.52 | 5.67 | 5.50 | -2.65% | 0.91% | 105246 | 5866万 | 63.53 | 63.56 | -75.17 | | 77 | 罗牛山 | 2023-12-25 一 | 5.76 | 5.79 | 5.67 | 5.79 | 5.66 | -2.07% | 0.84% | 96544 | 5515万 | 65.26 | 65.29 | -77.22 | | 78 | 罗牛山 | 2023-12-22 五 | 5.91 | 5.91 | 5.79 | 5.91 | 5.78 | -2.03% | 0.71% | 81937 | 4775万 | 66.64 | 66.67 | -78.85 | | 79 | 罗牛山 | 2023-12-21 四 | 5.82 | 5.84 | 5.91 | 5.94 | 5.70 | 1.20% | 0.97% | 111689 | 6512万 | 68.02 | 68.05 | -80.49 | | 80 | 罗牛山 | 2023-12-20 三 | 5.95 | 5.96 | 5.84 | 5.96 | 5.84 | -2.01% | 1.02% | 117946 | 6933万 | 67.21 | 67.25 | -79.53 | | 81 | 罗牛山 | 2023-12-19 二 | 6.03 | 6.04 | 5.96 | 6.09 | 5.92 | -1.32% | 1.19% | 136441 | 8165万 | 68.59 | 68.63 | -81.17 | | 82 | 罗牛山 | 2023-12-18 一 | 6.04 | 6.06 | 6.04 | 6.11 | 5.98 | -0.33% | 1.13% | 129584 | 7822万 | 69.51 | 69.55 | -82.26 | | 83 | 罗牛山 | 2023-12-15 五 | 6.06 | 6.06 | 6.06 | 6.12 | 6.02 | 0.00% | 0.72% | 82695 | 5012万 | 69.74 | 69.78 | -82.53 | | 84 | 罗牛山 | 2023-12-14 四 | 6.14 | 6.12 | 6.06 | 6.14 | 6.06 | -0.98% | 0.97% | 111732 | 6801万 | 69.74 | 69.78 | -82.53 | | 85 | 罗牛山 | 2023-12-13 三 | 6.13 | 6.14 | 6.12 | 6.17 | 6.04 | -0.33% | 1.36% | 156308 | 9531万 | 70.43 | 70.47 | -83.35 | | 86 | 罗牛山 | 2023-12-12 二 | 6.11 | 6.14 | 6.14 | 6.16 | 6.07 | 0.00% | 1.05% | 120288 | 7361万 | 70.67 | 70.7 | -83.62 | | 87 | 罗牛山 | 2023-12-11 一 | 6.18 | 6.21 | 6.14 | 6.18 | 6.01 | -1.13% | 1.92% | 221245 | 13480万 | 70.67 | 70.7 | -83.62 | | 88 | 罗牛山 | 2023-12-08 五 | 6.24 | 6.30 | 6.21 | 6.35 | 6.17 | -1.43% | 2.69% | 309332 | 19315万 | 71.47 | 71.51 | -84.57 | | 89 | 罗牛山 | 2023-12-07 四 | 6.01 | 6.02 | 6.30 | 6.39 | 5.98 | 4.65% | 5.53% | 636659 | 39751万 | 72.51 | 72.55 | -85.8 | | 90 | 罗牛山 | 2023-12-06 三 | 5.81 | 5.81 | 6.02 | 6.06 | 5.77 | 3.61% | 3.00% | 345801 | 20601万 | 69.28 | 69.32 | -81.98 | | 91 | 罗牛山 | 2023-12-05 二 | 5.89 | 5.89 | 5.81 | 5.94 | 5.81 | -1.36% | 0.85% | 98234 | 5777万 | 66.87 | 66.9 | -79.12 | | 92 | 罗牛山 | 2023-12-04 一 | 5.86 | 5.84 | 5.89 | 5.95 | 5.79 | 0.86% | 1.07% | 123375 | 7240万 | 67.79 | 67.82 | -80.21 | | 93 | 罗牛山 | 2023-12-01 五 | 5.83 | 5.83 | 5.84 | 5.87 | 5.78 | 0.17% | 0.75% | 86642 | 5065万 | 67.21 | 67.25 | -79.53 | | 94 | 罗牛山 | 2023-11-30 四 | 5.83 | 5.83 | 5.83 | 5.87 | 5.78 | 0.00% | 0.69% | 79104 | 4604万 | 67.1 | 67.13 | -79.4 | | 95 | 罗牛山 | 2023-11-29 三 | 5.90 | 5.88 | 5.83 | 5.90 | 5.82 | -0.85% | 0.69% | 78887 | 4608万 | 67.1 | 67.13 | -79.4 | | 96 | 罗牛山 | 2023-11-28 二 | 5.89 | 5.90 | 5.88 | 5.91 | 5.81 | -0.34% | 0.93% | 107030 | 6282万 | 67.67 | 67.71 | -80.08 | | 97 | 罗牛山 | 2023-11-24 五 | 5.87 | 5.89 | 5.94 | 5.98 | 5.87 | 0.85% | 1.37% | 158173 | 9385万 | 68.36 | 68.4 | -80.89 | | 98 | 罗牛山 | 2023-11-23 四 | 5.85 | 5.85 | 5.89 | 5.89 | 5.81 | 0.68% | 0.78% | 89991 | 5270万 | 67.79 | 67.82 | -80.21 | | 99 | 罗牛山 | 2023-11-22 三 | 5.80 | 5.81 | 5.85 | 5.94 | 5.79 | 0.69% | 1.28% | 147285 | 8663万 | 67.33 | 67.36 | -79.67 | | 100 | 罗牛山 | 2023-11-21 二 | 5.82 | 5.83 | 5.81 | 5.87 | 5.80 | -0.34% | 0.76% | 87372 | 5099万 | 66.87 | 66.9 | -79.12 | | 101 | 罗牛山 | 2023-11-20 一 | 5.74 | 5.72 | 5.83 | 5.86 | 5.71 | 1.92% | 1.34% | 154064 | 8937万 | 67.1 | 67.13 | -79.4 | | 102 | 罗牛山 | 2023-11-17 五 | 5.71 | 5.72 | 5.72 | 5.74 | 5.67 | 0.00% | 0.57% | 65070 | 3714万 | 65.83 | 65.87 | -77.9 | | 103 | 罗牛山 | 2023-11-16 四 | 5.72 | 5.74 | 5.72 | 5.77 | 5.71 | -0.35% | 0.60% | 69432 | 3982万 | 65.83 | 65.87 | -77.9 | | 104 | 罗牛山 | 2023-11-15 三 | 5.80 | 5.77 | 5.74 | 5.81 | 5.72 | -0.52% | 0.73% | 84509 | 4861万 | 66.06 | 66.1 | -78.17 | | 105 | 罗牛山 | 2023-11-14 二 | 5.73 | 5.74 | 5.77 | 5.77 | 5.71 | 0.52% | 0.69% | 79664 | 4586万 | 66.41 | 66.44 | -78.58 | | 106 | 罗牛山 | 2023-11-13 一 | 5.72 | 5.72 | 5.74 | 5.75 | 5.67 | 0.35% | 0.52% | 59317 | 3386万 | 66.06 | 66.1 | -78.17 | | 107 | 罗牛山 | 2023-11-10 五 | 5.69 | 5.69 | 5.72 | 5.73 | 5.63 | 0.53% | 0.66% | 75472 | 4289万 | 65.83 | 65.87 | -77.9 | | 108 | 罗牛山 | 2023-11-09 四 | 5.71 | 5.70 | 5.69 | 5.73 | 5.67 | -0.18% | 0.56% | 64684 | 3687万 | 65.49 | 65.52 | -77.49 | | 109 | 罗牛山 | 2023-11-08 三 | 5.74 | 5.75 | 5.70 | 5.75 | 5.67 | -0.87% | 0.71% | 81467 | 4656万 | 65.6 | 65.64 | -77.63 | | 110 | 罗牛山 | 2023-11-07 二 | 5.70 | 5.72 | 5.75 | 5.76 | 5.67 | 0.52% | 0.95% | 109338 | 6258万 | 66.18 | 66.21 | -78.31 | | 111 | 罗牛山 | 2023-11-06 一 | 5.68 | 5.69 | 5.72 | 5.73 | 5.67 | 0.53% | 1.01% | 116278 | 6628万 | 65.83 | 65.87 | -77.9 | | 112 | 罗牛山 | 2023-11-03 五 | 5.66 | 5.66 | 5.69 | 5.71 | 5.65 | 0.53% | 0.77% | 88049 | 5004万 | 65.49 | 65.52 | -77.49 | | 113 | 罗牛山 | 2023-11-02 四 | 5.68 | 5.69 | 5.66 | 5.76 | 5.66 | -0.53% | 0.81% | 93733 | 5336万 | 65.14 | 65.18 | -77.08 | | 114 | 罗牛山 | 2023-11-01 三 | 5.73 | 5.82 | 5.69 | 5.81 | 5.67 | -2.23% | 1.72% | 197625 | 11297万 | 65.49 | 65.52 | -77.49 | | 115 | 罗牛山 | 2023-10-31 二 | 5.66 | 5.68 | 5.82 | 6.05 | 5.65 | 2.46% | 3.27% | 375995 | 22036万 | 66.98 | 67.02 | -79.26 | | 116 | 罗牛山 | 2023-10-30 一 | 5.62 | 5.62 | 5.68 | 5.72 | 5.60 | 1.07% | 0.81% | 93161 | 5291万 | 65.37 | 65.41 | -1393.79 | | 117 | 罗牛山 | 2023-10-27 五 | 5.53 | 5.55 | 5.62 | 5.64 | 5.51 | 1.26% | 0.80% | 91911 | 5137万 | 64.68 | 64.72 | -1379.06 | | 118 | 罗牛山 | 2023-10-26 四 | 5.52 | 5.55 | 5.55 | 5.59 | 5.49 | 0.00% | 0.58% | 66407 | 3675万 | 63.87 | 63.91 | -1361.89 | | 119 | 罗牛山 | 2023-10-25 三 | 5.52 | 5.50 | 5.55 | 5.59 | 5.50 | 0.91% | 0.69% | 79731 | 4423万 | 63.87 | 63.91 | -1361.89 | | 120 | 罗牛山 | 2023-10-24 二 | 5.34 | 5.34 | 5.50 | 5.52 | 5.34 | 3.00% | 0.99% | 113698 | 6200万 | 63.3 | 63.33 | -1349.62 | | 121 | 罗牛山 | 2023-10-23 一 | 5.41 | 5.46 | 5.34 | 5.49 | 5.33 | -2.20% | 0.75% | 86558 | 4667万 | 61.46 | 61.49 | -1310.36 | | 122 | 罗牛山 | 2023-10-20 五 | 5.44 | 5.47 | 5.46 | 5.50 | 5.42 | -0.18% | 0.69% | 79017 | 4311万 | 62.84 | 62.87 | -1339.8 | | 123 | 罗牛山 | 2023-10-19 四 | 5.53 | 5.55 | 5.47 | 5.59 | 5.46 | -1.44% | 0.72% | 82485 | 4546万 | 62.95 | 62.99 | -1342.26 | | 124 | 罗牛山 | 2023-10-18 三 | 5.66 | 5.65 | 5.55 | 5.70 | 5.55 | -1.77% | 0.85% | 97601 | 5482万 | 63.87 | 63.91 | -1361.89 | | 125 | 罗牛山 | 2023-10-17 二 | 5.62 | 5.63 | 5.65 | 5.67 | 5.61 | 0.36% | 0.44% | 50703 | 2862万 | 65.03 | 65.06 | -1386.42 | | 126 | 罗牛山 | 2023-10-16 一 | 5.67 | 5.65 | 5.63 | 5.69 | 5.62 | -0.35% | 0.51% | 59248 | 3344万 | 64.8 | 64.83 | -1381.52 | | 127 | 罗牛山 | 2023-10-13 五 | 5.68 | 5.72 | 5.65 | 5.72 | 5.63 | -1.22% | 0.58% | 66508 | 3766万 | 65.03 | 65.06 | -1386.42 | | 128 | 罗牛山 | 2023-10-12 四 | 5.69 | 5.66 | 5.72 | 5.74 | 5.64 | 1.06% | 0.67% | 76721 | 4373万 | 65.83 | 65.87 | -1403.6 | | 129 | 罗牛山 | 2023-10-11 三 | 5.66 | 5.68 | 5.66 | 5.79 | 5.65 | -0.35% | 0.73% | 83894 | 4783万 | 65.14 | 65.18 | -1388.88 | | 130 | 罗牛山 | 2023-10-10 二 | 5.67 | 5.64 | 5.68 | 5.72 | 5.66 | 0.71% | 0.68% | 78195 | 4444万 | 65.37 | 65.41 | -1393.79 | | 131 | 罗牛山 | 2023-10-09 一 | 5.71 | 5.72 | 5.64 | 5.72 | 5.58 | -1.40% | 0.91% | 104709 | 5909万 | 64.91 | 64.95 | -1383.97 | | 132 | 罗牛山 | 2023-09-28 四 | 5.75 | 5.75 | 5.72 | 5.78 | 5.69 | -0.52% | 0.79% | 91018 | 5211万 | 65.83 | 65.87 | -1403.6 | | 133 | 罗牛山 | 2023-09-27 三 | 5.80 | 5.79 | 5.75 | 5.83 | 5.75 | -0.69% | 0.57% | 65564 | 3795万 | 66.18 | 66.21 | -1410.96 | | 134 | 罗牛山 | 2023-09-26 二 | 5.85 | 5.85 | 5.79 | 5.86 | 5.79 | -1.03% | 0.47% | 53799 | 3126万 | 66.64 | 66.67 | -1420.78 | | 135 | 罗牛山 | 2023-09-25 一 | 5.90 | 5.91 | 5.85 | 5.93 | 5.83 | -1.02% | 0.55% | 63018 | 3699万 | 67.33 | 67.36 | -1435.5 | | 136 | 罗牛山 | 2023-09-22 五 | 5.81 | 5.81 | 5.91 | 5.91 | 5.78 | 1.72% | 0.73% | 84456 | 4949万 | 68.02 | 68.05 | -1450.22 | | 137 | 罗牛山 | 2023-09-21 四 | 5.94 | 5.94 | 5.81 | 5.95 | 5.80 | -2.19% | 0.94% | 108371 | 6345万 | 66.87 | 66.9 | -1425.69 | | 138 | 罗牛山 | 2023-09-20 三 | 5.92 | 5.92 | 5.94 | 5.97 | 5.90 | 0.34% | 0.63% | 73022 | 4340万 | 68.36 | 68.4 | -1457.59 | | 139 | 罗牛山 | 2023-09-19 二 | 5.96 | 5.95 | 5.92 | 5.99 | 5.91 | -0.50% | 0.58% | 66993 | 3976万 | 68.13 | 68.17 | -1452.68 | | 140 | 罗牛山 | 2023-09-18 一 | 5.95 | 5.95 | 5.95 | 5.97 | 5.88 | 0.00% | 0.60% | 68836 | 4083万 | 68.48 | 68.52 | -1460.04 | | 141 | 罗牛山 | 2023-09-15 五 | 5.93 | 5.93 | 5.95 | 5.98 | 5.92 | 0.34% | 0.61% | 69919 | 4158万 | 68.48 | 68.52 | -1460.04 | | 142 | 罗牛山 | 2023-09-14 四 | 5.94 | 5.95 | 5.93 | 5.96 | 5.90 | -0.34% | 0.62% | 70956 | 4202万 | 68.25 | 68.28 | -1455.13 | | 143 | 罗牛山 | 2023-09-13 三 | 6.03 | 6.05 | 5.95 | 6.05 | 5.92 | -1.65% | 0.82% | 94767 | 5658万 | 68.48 | 68.52 | -1460.04 | | 144 | 罗牛山 | 2023-09-12 二 | 5.98 | 6.00 | 6.05 | 6.09 | 5.98 | 0.83% | 0.90% | 103975 | 6290万 | 69.63 | 69.67 | -1484.58 | | 145 | 罗牛山 | 2023-09-11 一 | 5.91 | 5.96 | 6.00 | 6.02 | 5.90 | 0.67% | 0.76% | 87419 | 5226万 | 69.05 | 69.09 | -1472.31 | | 146 | 罗牛山 | 2023-09-08 五 | 5.98 | 5.98 | 5.96 | 5.98 | 5.93 | -0.33% | 0.64% | 73750 | 4389万 | 68.59 | 68.63 | -1462.49 | | 147 | 罗牛山 | 2023-09-07 四 | 6.04 | 6.05 | 5.98 | 6.08 | 5.98 | -1.16% | 1.00% | 115661 | 6960万 | 68.82 | 68.86 | -1467.4 | | 148 | 罗牛山 | 2023-09-06 三 | 6.09 | 6.08 | 6.05 | 6.09 | 6.02 | -0.49% | 0.64% | 73420 | 4434万 | 69.63 | 69.67 | -1484.58 | | 149 | 罗牛山 | 2023-09-05 二 | 6.13 | 6.15 | 6.08 | 6.13 | 6.06 | -1.14% | 0.74% | 85445 | 5197万 | 69.97 | 70.01 | -1491.94 | | 150 | 罗牛山 | 2023-09-04 一 | 6.05 | 6.05 | 6.15 | 6.15 | 6.03 | 1.65% | 1.08% | 124760 | 7607万 | 70.78 | 70.82 | -1509.12 | | 151 | 罗牛山 | 2023-09-01 五 | 6.01 | 6.03 | 6.05 | 6.07 | 5.99 | 0.33% | 0.99% | 114391 | 6905万 | 69.63 | 69.67 | -1484.58 | | 152 | 罗牛山 | 2023-08-31 四 | 6.30 | 6.35 | 6.03 | 6.31 | 5.98 | -5.04% | 2.65% | 304810 | 18569万 | 69.4 | 69.44 | -1479.67 | | 153 | 罗牛山 | 2023-08-30 三 | 6.44 | 6.47 | 6.35 | 6.48 | 6.35 | -1.85% | 1.07% | 123447 | 7897万 | 73.08 | 73.12 | 43.95 | | 154 | 罗牛山 | 2023-08-29 二 | 6.45 | 6.45 | 6.47 | 6.48 | 6.38 | 0.31% | 1.35% | 155775 | 10029万 | 74.46 | 74.5 | 44.78 | | 155 | 罗牛山 | 2023-08-28 一 | 6.61 | 6.39 | 6.45 | 6.68 | 6.45 | 0.94% | 2.33% | 268194 | 17624万 | 74.23 | 74.27 | 44.64 | | 156 | 罗牛山 | 2023-08-25 五 | 6.35 | 6.34 | 6.39 | 6.54 | 6.35 | 0.79% | 2.01% | 231054 | 14883万 | 73.54 | 73.58 | 44.23 | | 157 | 罗牛山 | 2023-08-23 三 | 6.27 | 6.27 | 6.28 | 6.38 | 6.23 | 0.16% | 0.91% | 105031 | 6614万 | 72.28 | 72.32 | 43.47 | | 158 | 罗牛山 | 2023-08-22 二 | 6.27 | 6.26 | 6.27 | 6.34 | 6.20 | 0.16% | 0.94% | 108303 | 6784万 | 72.16 | 72.2 | 43.4 |
|
行情刷新 | 流通股东
 |
