| 股票名称 | 代码 000989 | 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 | ST九芝 | 2024-05-10 五 | 8.06 | 8.08 | 8.20 | 8.47 | 8.05 | 1.49% | 3.51% | 243402 | 20119万 | 56.91 | 70.19 | 25.05 | 2 | ST九芝 | 2024-05-09 四 | 8.00 | 8.01 | 8.08 | 8.11 | 7.95 | 0.87% | 3.37% | 234181 | 18843万 | 56.08 | 69.16 | 24.69 | 3 | ST九芝 | 2024-05-08 三 | 7.97 | 7.95 | 8.01 | 8.13 | 7.94 | 0.75% | 3.54% | 245646 | 19704万 | 55.59 | 68.56 | 24.47 | 4 | ST九芝 | 2024-05-06 一 | 7.68 | 7.85 | 8.14 | 8.24 | 7.60 | 3.69% | 8.76% | 608303 | 47772万 | 56.49 | 69.67 | 24.87 | 5 | ST九芝 | 2024-04-30 二 | 7.48 | 7.70 | 7.85 | 7.98 | 7.46 | 1.95% | 10.97% | 761238 | 58309万 | 54.48 | 67.19 | 23.98 | 6 | ST九芝 | 2024-04-29 一 | 7.70 | 8.10 | 7.70 | 7.70 | 7.70 | -4.94% | 0.43% | 30002 | 2310万 | 53.44 | 65.91 | 23.52 | 7 | ST九芝 | 2024-04-26 五 | 8.10 | 8.53 | 8.10 | 8.10 | 8.10 | -5.04% | 0.21% | 14790 | 1198万 | 56.22 | 69.33 | 24.75 | 8 | 九芝堂 | 2024-04-24 三 | 8.80 | 8.77 | 8.53 | 8.81 | 8.50 | -2.74% | 2.09% | 145142 | 12488万 | 59.2 | 73.01 | 28.44 | 9 | 九芝堂 | 2024-04-23 二 | 8.74 | 8.69 | 8.77 | 8.82 | 8.65 | 0.92% | 1.20% | 83451 | 7286万 | 60.87 | 75.07 | 29.24 | 10 | 九芝堂 | 2024-04-22 一 | 8.60 | 8.62 | 8.69 | 8.73 | 8.55 | 0.81% | 1.17% | 81376 | 7059万 | 60.31 | 74.38 | 28.97 | 11 | 九芝堂 | 2024-04-19 五 | 8.58 | 8.60 | 8.62 | 8.65 | 8.51 | 0.23% | 0.93% | 64741 | 5555万 | 59.83 | 73.78 | 28.74 | 12 | 九芝堂 | 2024-04-18 四 | 8.62 | 8.61 | 8.60 | 8.72 | 8.55 | -0.12% | 1.09% | 75957 | 6566万 | 59.69 | 73.61 | 28.67 | 13 | 九芝堂 | 2024-04-17 三 | 8.34 | 8.29 | 8.61 | 8.61 | 8.33 | 3.86% | 1.29% | 89194 | 7597万 | 59.76 | 73.7 | 28.7 | 14 | 九芝堂 | 2024-04-16 二 | 8.50 | 8.56 | 8.29 | 8.62 | 8.26 | -3.15% | 1.52% | 105776 | 8927万 | 57.54 | 70.96 | 27.64 | 15 | 九芝堂 | 2024-04-15 一 | 8.59 | 8.59 | 8.56 | 8.69 | 8.37 | -0.35% | 1.40% | 96852 | 8281万 | 59.41 | 73.27 | 28.54 | 16 | 九芝堂 | 2024-04-12 五 | 8.66 | 8.65 | 8.59 | 8.70 | 8.56 | -0.69% | 0.83% | 57288 | 4935万 | 59.62 | 73.53 | 28.64 | 17 | 九芝堂 | 2024-04-11 四 | 8.60 | 8.66 | 8.65 | 8.76 | 8.55 | -0.12% | 0.75% | 52160 | 4533万 | 60.03 | 74.04 | 28.84 | 18 | 九芝堂 | 2024-04-10 三 | 8.80 | 8.81 | 8.66 | 8.84 | 8.58 | -1.70% | 0.88% | 61033 | 5308万 | 60.1 | 74.12 | 28.87 | 19 | 九芝堂 | 2024-04-09 二 | 8.72 | 8.72 | 8.81 | 8.82 | 8.56 | 1.03% | 1.16% | 80293 | 6990万 | 61.14 | 75.41 | 29.37 | 20 | 九芝堂 | 2024-04-08 一 | 8.89 | 8.89 | 8.72 | 8.90 | 8.69 | -1.91% | 1.01% | 70278 | 6176万 | 60.52 | 74.64 | 29.07 | 21 | 九芝堂 | 2024-04-03 三 | 8.88 | 8.89 | 8.89 | 8.91 | 8.82 | 0.00% | 0.89% | 61431 | 5453万 | 61.7 | 76.09 | 29.64 | 22 | 九芝堂 | 2024-04-02 二 | 8.93 | 8.88 | 8.89 | 8.94 | 8.81 | 0.11% | 1.01% | 69948 | 6205万 | 61.7 | 76.09 | 29.64 | 23 | 九芝堂 | 2024-04-01 一 | 8.74 | 8.74 | 8.88 | 8.89 | 8.74 | 1.60% | 0.99% | 68980 | 6095万 | 61.63 | 76.01 | 29.6 | 24 | 九芝堂 | 2024-03-29 五 | 8.65 | 8.66 | 8.74 | 8.75 | 8.60 | 0.92% | 0.79% | 55112 | 4781万 | 60.66 | 74.81 | 29.14 | 25 | 九芝堂 | 2024-03-28 四 | 8.60 | 8.60 | 8.66 | 8.76 | 8.51 | 0.70% | 1.20% | 83027 | 7178万 | 60.1 | 74.12 | 28.87 | 26 | 九芝堂 | 2024-03-27 三 | 8.68 | 8.68 | 8.60 | 8.77 | 8.59 | -0.92% | 1.18% | 81891 | 7120万 | 59.69 | 73.61 | 28.67 | 27 | 九芝堂 | 2024-03-26 二 | 8.74 | 8.75 | 8.68 | 8.79 | 8.61 | -0.80% | 1.17% | 81471 | 7082万 | 60.24 | 74.3 | 28.94 | 28 | 九芝堂 | 2024-03-25 一 | 8.85 | 8.90 | 8.75 | 8.95 | 8.74 | -1.69% | 1.24% | 85746 | 7599万 | 60.73 | 74.89 | 29.17 | 29 | 九芝堂 | 2024-03-22 五 | 9.10 | 9.09 | 8.90 | 9.10 | 8.82 | -2.09% | 1.45% | 100752 | 8990万 | 61.77 | 76.18 | 29.67 | 30 | 九芝堂 | 2024-03-21 四 | 9.16 | 9.15 | 9.09 | 9.19 | 9.06 | -0.66% | 1.14% | 79285 | 7228万 | 63.09 | 77.81 | 30.3 | 31 | 九芝堂 | 2024-03-20 三 | 9.11 | 9.13 | 9.15 | 9.17 | 9.04 | 0.22% | 1.01% | 70351 | 6403万 | 63.5 | 78.32 | 30.5 | 32 | 九芝堂 | 2024-03-19 二 | 9.20 | 9.18 | 9.13 | 9.24 | 9.10 | -0.54% | 1.27% | 88131 | 8078万 | 63.37 | 78.15 | 30.44 | 33 | 九芝堂 | 2024-03-18 一 | 9.08 | 9.06 | 9.18 | 9.18 | 9.03 | 1.32% | 1.54% | 105992 | 9659万 | 63.33 | 78.58 | 30.6 | 34 | 九芝堂 | 2024-03-15 五 | 9.01 | 9.01 | 9.06 | 9.07 | 8.96 | 0.55% | 0.96% | 66168 | 5973万 | 62.5 | 77.55 | 30.2 | 35 | 九芝堂 | 2024-03-14 四 | 9.11 | 9.07 | 9.01 | 9.20 | 8.92 | -0.66% | 1.34% | 92701 | 8403万 | 62.16 | 77.12 | 30.04 | 36 | 九芝堂 | 2024-03-08 五 | 8.70 | 8.70 | 8.74 | 8.80 | 8.61 | 0.46% | 1.34% | 92756 | 8066万 | 60.3 | 74.81 | 29.14 | 37 | 九芝堂 | 2024-03-07 四 | 8.86 | 8.86 | 8.70 | 8.89 | 8.70 | -1.81% | 1.46% | 100687 | 8842万 | 60.02 | 74.47 | 29 | 38 | 九芝堂 | 2024-03-06 三 | 8.88 | 8.92 | 8.86 | 8.94 | 8.70 | -0.67% | 1.37% | 94769 | 8362万 | 61.12 | 75.84 | 29.54 | 39 | 九芝堂 | 2024-03-05 二 | 8.90 | 9.04 | 8.92 | 9.01 | 8.85 | -1.33% | 1.87% | 129277 | 11539万 | 61.54 | 76.35 | 29.74 | 40 | 九芝堂 | 2024-03-04 一 | 8.87 | 8.92 | 9.04 | 9.07 | 8.87 | 1.35% | 2.63% | 181302 | 16255万 | 62.36 | 77.38 | 30.14 | 41 | 九芝堂 | 2024-03-01 五 | 8.95 | 8.96 | 8.92 | 8.98 | 8.86 | -0.45% | 1.19% | 81787 | 7289万 | 61.54 | 76.35 | 29.74 | 42 | 九芝堂 | 2024-02-29 四 | 8.70 | 8.71 | 8.96 | 8.98 | 8.66 | 2.87% | 1.55% | 106910 | 9495万 | 61.81 | 76.69 | 29.87 | 43 | 九芝堂 | 2024-02-28 三 | 9.08 | 9.05 | 8.71 | 9.29 | 8.71 | -3.76% | 2.64% | 182443 | 16490万 | 60.09 | 74.55 | 29.04 | 44 | 九芝堂 | 2024-02-27 二 | 8.85 | 8.90 | 9.05 | 9.06 | 8.85 | 1.69% | 1.90% | 131116 | 11742万 | 62.43 | 77.46 | 30.17 | 45 | 九芝堂 | 2024-02-26 一 | 8.87 | 8.86 | 8.90 | 9.03 | 8.77 | 0.45% | 1.53% | 105221 | 9353万 | 61.4 | 76.18 | 29.67 | 46 | 九芝堂 | 2024-02-23 五 | 8.82 | 8.83 | 8.86 | 8.89 | 8.73 | 0.34% | 1.55% | 107182 | 9459万 | 61.12 | 75.84 | 29.54 | 47 | 九芝堂 | 2024-02-22 四 | 8.73 | 8.72 | 8.83 | 8.83 | 8.68 | 1.26% | 1.21% | 83759 | 7344万 | 60.92 | 75.58 | 29.44 | 48 | 九芝堂 | 2024-02-21 三 | 8.70 | 8.75 | 8.72 | 8.94 | 8.61 | -0.34% | 1.64% | 113229 | 9952万 | 60.16 | 74.64 | 29.07 | 49 | 九芝堂 | 2024-02-20 二 | 8.51 | 8.55 | 8.75 | 8.76 | 8.42 | 2.34% | 1.71% | 117839 | 10222万 | 60.36 | 74.89 | 29.17 | 50 | 九芝堂 | 2024-02-19 一 | 8.63 | 8.68 | 8.55 | 8.75 | 8.40 | -1.50% | 2.28% | 157487 | 13498万 | 58.98 | 73.18 | 28.5 | 51 | 九芝堂 | 2024-02-08 四 | 8.33 | 8.36 | 8.68 | 8.77 | 8.33 | 3.83% | 2.43% | 167555 | 14503万 | 59.88 | 74.3 | 28.94 | 52 | 九芝堂 | 2024-02-07 三 | 8.07 | 8.08 | 8.36 | 8.47 | 7.99 | 3.47% | 2.72% | 187337 | 15586万 | 57.67 | 71.56 | 27.87 | 53 | 九芝堂 | 2024-02-06 二 | 7.40 | 7.41 | 8.08 | 8.15 | 7.28 | 9.04% | 2.58% | 178201 | 13832万 | 55.74 | 69.16 | 26.94 | 54 | 九芝堂 | 2024-02-05 一 | 7.77 | 7.86 | 7.41 | 7.84 | 7.20 | -5.73% | 2.66% | 183738 | 13738万 | 51.12 | 63.43 | 24.7 | 55 | 九芝堂 | 2024-02-02 五 | 8.25 | 8.22 | 7.86 | 8.34 | 7.62 | -4.38% | 2.39% | 165074 | 13109万 | 54.22 | 67.28 | 26.2 | 56 | 九芝堂 | 2024-02-01 四 | 8.17 | 8.17 | 8.22 | 8.39 | 8.05 | 0.61% | 1.48% | 102242 | 8405万 | 56.71 | 70.36 | 27.4 | 57 | 九芝堂 | 2024-01-31 三 | 8.62 | 8.64 | 8.17 | 8.69 | 8.10 | -5.44% | 2.35% | 162284 | 13504万 | 56.36 | 69.93 | 27.24 | 58 | 九芝堂 | 2024-01-30 二 | 8.96 | 9.01 | 8.64 | 9.00 | 8.62 | -4.11% | 1.17% | 80917 | 7130万 | 59.61 | 73.95 | 28.8 | 59 | 九芝堂 | 2024-01-29 一 | 9.09 | 9.10 | 9.01 | 9.21 | 8.97 | -0.99% | 0.99% | 68136 | 6175万 | 62.16 | 77.12 | 30.04 | 60 | 九芝堂 | 2024-01-26 五 | 9.10 | 9.12 | 9.10 | 9.25 | 9.03 | -0.22% | 1.04% | 71642 | 6555万 | 62.78 | 77.89 | 30.34 | 61 | 九芝堂 | 2024-01-25 四 | 8.74 | 8.73 | 9.12 | 9.13 | 8.69 | 4.47% | 1.46% | 100526 | 8991万 | 62.92 | 78.06 | 30.4 | 62 | 九芝堂 | 2024-01-24 三 | 8.61 | 8.60 | 8.73 | 8.77 | 8.34 | 1.51% | 1.69% | 116620 | 10015万 | 60.23 | 74.72 | 29.1 | 63 | 九芝堂 | 2024-01-23 二 | 8.75 | 8.65 | 8.60 | 8.82 | 8.51 | -0.58% | 2.05% | 141252 | 12181万 | 59.33 | 73.61 | 28.67 | 64 | 九芝堂 | 2024-01-22 一 | 9.32 | 9.32 | 8.65 | 9.34 | 8.61 | -7.19% | 1.61% | 110838 | 9896万 | 59.67 | 74.04 | 28.84 | 65 | 九芝堂 | 2024-01-19 五 | 9.33 | 9.34 | 9.32 | 9.42 | 9.25 | -0.21% | 0.70% | 48556 | 4537万 | 64.3 | 79.77 | 31.07 | 66 | 九芝堂 | 2024-01-18 四 | 9.35 | 9.43 | 9.34 | 9.47 | 9.06 | -0.95% | 1.42% | 98028 | 9046万 | 64.43 | 79.94 | 31.14 | 67 | 九芝堂 | 2024-01-17 三 | 9.73 | 9.75 | 9.43 | 9.81 | 9.43 | -3.28% | 1.16% | 79861 | 7669万 | 65.06 | 80.72 | 31.44 | 68 | 九芝堂 | 2024-01-16 二 | 9.75 | 9.75 | 9.75 | 9.84 | 9.63 | 0.00% | 0.93% | 64054 | 6230万 | 67.26 | 83.45 | 32.5 | 69 | 九芝堂 | 2024-01-15 一 | 9.71 | 9.69 | 9.75 | 9.83 | 9.62 | 0.62% | 0.82% | 56422 | 5498万 | 67.26 | 83.45 | 32.5 | 70 | 九芝堂 | 2024-01-12 五 | 9.75 | 9.76 | 9.69 | 9.85 | 9.66 | -0.72% | 0.95% | 65206 | 6356万 | 66.85 | 82.94 | 32.3 | 71 | 九芝堂 | 2024-01-11 四 | 9.62 | 9.63 | 9.76 | 9.77 | 9.59 | 1.35% | 1.02% | 70657 | 6846万 | 67.33 | 83.54 | 32.54 | 72 | 九芝堂 | 2024-01-10 三 | 9.71 | 9.71 | 9.63 | 9.74 | 9.55 | -0.82% | 0.81% | 56107 | 5412万 | 66.43 | 82.43 | 32.1 | 73 | 九芝堂 | 2024-01-09 二 | 9.75 | 9.70 | 9.71 | 9.81 | 9.65 | 0.10% | 0.95% | 65567 | 6375万 | 66.99 | 83.11 | 32.37 | 74 | 九芝堂 | 2024-01-08 一 | 10.00 | 10.06 | 9.70 | 10.00 | 9.70 | -3.58% | 1.48% | 101913 | 9999万 | 66.92 | 83.03 | 32.34 | 75 | 九芝堂 | 2024-01-05 五 | 10.21 | 10.20 | 10.06 | 10.24 | 9.98 | -1.37% | 1.16% | 80151 | 8103万 | 69.4 | 86.11 | 33.54 | 76 | 九芝堂 | 2024-01-04 四 | 10.32 | 10.33 | 10.20 | 10.33 | 10.14 | -1.26% | 1.07% | 74030 | 7542万 | 70.37 | 87.31 | 34 | 77 | 九芝堂 | 2024-01-03 三 | 10.27 | 10.30 | 10.33 | 10.54 | 10.25 | 0.29% | 1.50% | 103592 | 10759万 | 71.26 | 88.42 | 34.44 | 78 | 九芝堂 | 2024-01-02 二 | 10.16 | 10.12 | 10.30 | 10.40 | 10.11 | 1.78% | 2.28% | 156957 | 16098万 | 71.06 | 88.16 | 34.34 | 79 | 九芝堂 | 2023-12-29 五 | 10.23 | 10.25 | 10.12 | 10.29 | 10.06 | -1.27% | 2.82% | 194724 | 19851万 | 69.82 | 86.62 | 33.74 | 80 | 九芝堂 | 2023-12-28 四 | 10.24 | 10.23 | 10.25 | 10.30 | 10.11 | 0.20% | 1.67% | 115289 | 11766万 | 70.71 | 87.73 | 34.17 | 81 | 九芝堂 | 2023-12-27 三 | 10.20 | 10.20 | 10.23 | 10.26 | 10.10 | 0.29% | 0.99% | 68149 | 6931万 | 70.57 | 87.56 | 34.1 | 82 | 九芝堂 | 2023-12-26 二 | 10.31 | 10.31 | 10.20 | 10.41 | 10.16 | -1.07% | 0.97% | 67015 | 6884万 | 70.37 | 87.31 | 34 | 83 | 九芝堂 | 2023-12-25 一 | 10.28 | 10.30 | 10.31 | 10.38 | 10.18 | 0.10% | 0.93% | 63831 | 6566万 | 71.13 | 88.25 | 34.37 | 84 | 九芝堂 | 2023-12-22 五 | 10.51 | 10.51 | 10.30 | 10.60 | 10.24 | -2.00% | 1.16% | 79794 | 8294万 | 71.06 | 88.16 | 34.34 | 85 | 九芝堂 | 2023-12-21 四 | 10.50 | 10.56 | 10.51 | 10.56 | 10.24 | -0.47% | 1.34% | 92312 | 9589万 | 72.51 | 89.96 | 35.04 | 86 | 九芝堂 | 2023-12-20 三 | 10.54 | 10.49 | 10.56 | 10.78 | 10.54 | 0.67% | 1.40% | 96534 | 10291万 | 72.85 | 90.39 | 35.2 | 87 | 九芝堂 | 2023-12-19 二 | 10.74 | 10.69 | 10.49 | 10.74 | 10.41 | -1.87% | 1.32% | 91231 | 9609万 | 72.37 | 89.79 | 34.97 | 88 | 九芝堂 | 2023-12-18 一 | 10.73 | 10.79 | 10.69 | 10.99 | 10.64 | -0.93% | 1.55% | 106867 | 11531万 | 73.75 | 91.5 | 35.64 | 89 | 九芝堂 | 2023-12-15 五 | 11.18 | 11.18 | 10.79 | 11.24 | 10.70 | -3.49% | 2.43% | 167791 | 18280万 | 74.44 | 92.36 | 35.97 | 90 | 九芝堂 | 2023-12-14 四 | 11.30 | 11.15 | 11.18 | 11.69 | 11.17 | 0.27% | 2.91% | 201079 | 22910万 | 77.13 | 95.69 | 37.27 | 91 | 九芝堂 | 2023-12-13 三 | 10.99 | 10.99 | 11.15 | 11.30 | 10.91 | 1.46% | 2.42% | 167130 | 18666万 | 76.92 | 95.44 | 37.17 | 92 | 九芝堂 | 2023-12-12 二 | 10.79 | 10.79 | 10.99 | 11.22 | 10.75 | 1.85% | 2.01% | 138379 | 15267万 | 75.82 | 94.07 | 36.64 | 93 | 九芝堂 | 2023-12-11 一 | 10.56 | 10.59 | 10.79 | 10.80 | 10.49 | 1.89% | 1.11% | 76298 | 8132万 | 74.44 | 92.36 | 35.97 | 94 | 九芝堂 | 2023-12-08 五 | 10.62 | 10.69 | 10.59 | 10.76 | 10.58 | -0.94% | 0.90% | 61916 | 6599万 | 73.06 | 90.64 | 35.3 | 95 | 九芝堂 | 2023-12-07 四 | 10.86 | 10.86 | 10.69 | 10.86 | 10.62 | -1.57% | 1.27% | 87928 | 9405万 | 73.75 | 91.5 | 35.64 | 96 | 九芝堂 | 2023-12-06 三 | 10.80 | 10.84 | 10.86 | 10.95 | 10.77 | 0.18% | 1.00% | 68773 | 7465万 | 74.92 | 92.96 | 36.2 | 97 | 九芝堂 | 2023-12-05 二 | 10.95 | 10.99 | 10.84 | 11.02 | 10.83 | -1.36% | 1.05% | 72574 | 7907万 | 74.78 | 92.78 | 36.14 | 98 | 九芝堂 | 2023-12-04 一 | 11.12 | 11.09 | 10.99 | 11.17 | 10.98 | -0.90% | 1.31% | 90718 | 10020万 | 75.82 | 94.07 | 36.64 | 99 | 九芝堂 | 2023-12-01 五 | 11.08 | 11.09 | 11.09 | 11.22 | 11.01 | 0.00% | 0.98% | 67350 | 7476万 | 76.51 | 94.92 | 36.97 | 100 | 九芝堂 | 2023-11-30 四 | 11.08 | 11.07 | 11.09 | 11.16 | 10.94 | 0.18% | 0.96% | 66531 | 7360万 | 76.51 | 94.92 | 36.97 | 101 | 九芝堂 | 2023-11-29 三 | 11.20 | 11.20 | 11.07 | 11.20 | 11.05 | -1.16% | 1.11% | 76733 | 8516万 | 76.37 | 94.75 | 36.9 | 102 | 九芝堂 | 2023-11-28 二 | 10.97 | 11.00 | 11.20 | 11.31 | 10.79 | 1.82% | 2.43% | 167380 | 18597万 | 77.27 | 95.87 | 37.34 | 103 | 九芝堂 | 2023-11-24 五 | 11.21 | 11.19 | 11.23 | 11.39 | 11.10 | 0.36% | 2.59% | 178399 | 20077万 | 77.47 | 96.12 | 37.44 | 104 | 九芝堂 | 2023-11-23 四 | 11.06 | 11.07 | 11.19 | 11.25 | 11.06 | 1.08% | 1.34% | 92115 | 10289万 | 77.2 | 95.78 | 37.3 | 105 | 九芝堂 | 2023-11-22 三 | 11.04 | 11.09 | 11.07 | 11.17 | 10.98 | -0.18% | 0.93% | 63925 | 7084万 | 76.37 | 94.75 | 36.9 | 106 | 九芝堂 | 2023-11-21 二 | 11.13 | 11.17 | 11.09 | 11.20 | 11.06 | -0.72% | 1.20% | 82754 | 9206万 | 76.51 | 94.92 | 36.97 | 107 | 九芝堂 | 2023-11-20 一 | 11.05 | 11.01 | 11.17 | 11.22 | 10.98 | 1.45% | 1.78% | 122829 | 13653万 | 77.06 | 95.61 | 37.24 | 108 | 九芝堂 | 2023-11-17 五 | 10.64 | 10.65 | 11.01 | 11.03 | 10.59 | 3.38% | 1.94% | 133798 | 14557万 | 75.96 | 94.24 | 36.7 | 109 | 九芝堂 | 2023-11-16 四 | 10.86 | 10.87 | 10.65 | 10.86 | 10.64 | -2.02% | 1.12% | 77023 | 8256万 | 73.47 | 91.16 | 35.5 | 110 | 九芝堂 | 2023-11-15 三 | 10.79 | 10.74 | 10.87 | 10.94 | 10.72 | 1.21% | 1.34% | 92705 | 10029万 | 74.99 | 93.04 | 36.24 | 111 | 九芝堂 | 2023-11-14 二 | 10.71 | 10.71 | 10.74 | 10.82 | 10.68 | 0.28% | 0.83% | 56991 | 6129万 | 74.09 | 91.93 | 35.8 | 112 | 九芝堂 | 2023-11-13 一 | 10.74 | 10.73 | 10.71 | 10.82 | 10.65 | -0.19% | 0.86% | 59218 | 6335万 | 73.89 | 91.67 | 35.7 | 113 | 九芝堂 | 2023-11-10 五 | 10.65 | 10.69 | 10.73 | 10.85 | 10.62 | 0.37% | 0.91% | 62944 | 6767万 | 74.02 | 91.84 | 35.77 | 114 | 九芝堂 | 2023-11-09 四 | 10.80 | 10.82 | 10.69 | 10.94 | 10.66 | -1.20% | 1.02% | 70024 | 7524万 | 73.75 | 91.5 | 35.64 | 115 | 九芝堂 | 2023-11-08 三 | 10.74 | 10.77 | 10.82 | 11.02 | 10.71 | 0.46% | 1.38% | 95257 | 10362万 | 74.64 | 92.61 | 36.07 | 116 | 九芝堂 | 2023-11-07 二 | 10.73 | 10.73 | 10.77 | 10.83 | 10.62 | 0.37% | 1.09% | 75041 | 8058万 | 74.3 | 92.18 | 35.9 | 117 | 九芝堂 | 2023-11-06 一 | 10.61 | 10.58 | 10.73 | 10.89 | 10.61 | 1.42% | 1.26% | 86769 | 9359万 | 74.02 | 91.84 | 35.77 | 118 | 九芝堂 | 2023-11-03 五 | 10.51 | 10.46 | 10.58 | 10.70 | 10.45 | 1.15% | 1.63% | 112386 | 11911万 | 72.99 | 90.56 | 35.27 | 119 | 九芝堂 | 2023-11-02 四 | 10.89 | 10.83 | 10.46 | 10.90 | 10.44 | -3.42% | 2.10% | 144724 | 15300万 | 72.16 | 89.53 | 34.87 | 120 | 九芝堂 | 2023-11-01 三 | 10.61 | 10.61 | 10.83 | 10.86 | 10.56 | 2.07% | 2.00% | 138116 | 14805万 | 74.71 | 92.7 | 36.1 | 121 | 九芝堂 | 2023-10-31 二 | 10.51 | 10.51 | 10.61 | 10.67 | 10.47 | 0.95% | 1.51% | 104014 | 11040万 | 73.2 | 90.82 | 35.37 | 122 | 九芝堂 | 2023-10-30 一 | 10.40 | 10.52 | 10.51 | 10.59 | 10.38 | -0.10% | 1.59% | 109528 | 11517万 | 72.51 | 89.96 | 35.04 | 123 | 九芝堂 | 2023-10-27 五 | 10.06 | 10.06 | 10.52 | 10.53 | 9.87 | 4.57% | 2.45% | 169249 | 17397万 | 72.57 | 90.05 | 35.07 | 124 | 九芝堂 | 2023-10-26 四 | 10.01 | 10.09 | 10.06 | 10.08 | 9.85 | -0.30% | 1.40% | 96723 | 9646万 | 69.4 | 86.11 | 33.54 | 125 | 九芝堂 | 2023-10-25 三 | 10.16 | 10.16 | 10.09 | 10.26 | 10.07 | -0.69% | 1.00% | 68973 | 7000万 | 69.61 | 86.36 | 33.64 | 126 | 九芝堂 | 2023-10-24 二 | 9.98 | 9.95 | 10.16 | 10.28 | 9.95 | 2.11% | 1.11% | 76856 | 7784万 | 70.09 | 86.96 | 36.89 | 127 | 九芝堂 | 2023-10-23 一 | 10.10 | 10.16 | 9.95 | 10.15 | 9.91 | -2.07% | 1.29% | 89252 | 8918万 | 68.64 | 85.17 | 36.13 | 128 | 九芝堂 | 2023-10-20 五 | 10.18 | 10.18 | 10.16 | 10.31 | 10.11 | -0.20% | 1.22% | 84255 | 8582万 | 70.09 | 86.96 | 36.89 | 129 | 九芝堂 | 2023-10-19 四 | 10.48 | 10.51 | 10.18 | 10.48 | 10.10 | -3.14% | 2.15% | 148425 | 15193万 | 70.23 | 87.13 | 36.96 | 130 | 九芝堂 | 2023-10-18 三 | 10.84 | 10.87 | 10.51 | 10.85 | 10.51 | -3.31% | 1.49% | 102610 | 10907万 | 72.51 | 89.96 | 38.16 | 131 | 九芝堂 | 2023-10-17 二 | 11.05 | 11.07 | 10.87 | 11.06 | 10.72 | -1.81% | 1.32% | 90977 | 9858万 | 74.99 | 93.04 | 39.47 | 132 | 九芝堂 | 2023-10-16 一 | 11.31 | 11.23 | 11.07 | 11.36 | 11.00 | -1.42% | 1.38% | 94894 | 10564万 | 76.37 | 94.75 | 40.19 | 133 | 九芝堂 | 2023-10-13 五 | 11.15 | 11.20 | 11.23 | 11.31 | 11.12 | 0.27% | 1.39% | 95558 | 10739万 | 77.47 | 96.12 | 40.78 | 134 | 九芝堂 | 2023-10-12 四 | 11.16 | 11.16 | 11.20 | 11.36 | 11.11 | 0.36% | 1.39% | 96194 | 10785万 | 77.27 | 95.87 | 40.67 | 135 | 九芝堂 | 2023-10-11 三 | 11.01 | 11.00 | 11.16 | 11.25 | 10.98 | 1.45% | 1.69% | 116321 | 12979万 | 76.99 | 95.52 | 40.52 | 136 | 九芝堂 | 2023-10-10 二 | 11.35 | 11.35 | 11.00 | 11.35 | 10.96 | -3.08% | 1.67% | 114937 | 12740万 | 75.89 | 94.15 | 39.94 | 137 | 九芝堂 | 2023-10-09 一 | 11.54 | 11.57 | 11.35 | 11.64 | 11.17 | -1.90% | 1.85% | 127493 | 14440万 | 78.3 | 97.15 | 41.21 | 138 | 九芝堂 | 2023-09-28 四 | 11.36 | 11.35 | 11.57 | 11.67 | 11.31 | 1.94% | 2.66% | 183670 | 21259万 | 79.82 | 99.03 | 42.01 | 139 | 九芝堂 | 2023-09-27 三 | 11.06 | 11.04 | 11.35 | 11.42 | 11.04 | 2.81% | 2.10% | 144959 | 16347万 | 78.3 | 97.15 | 41.21 | 140 | 九芝堂 | 2023-09-26 二 | 11.13 | 11.11 | 11.04 | 11.20 | 11.00 | -0.63% | 1.17% | 80535 | 8931万 | 76.16 | 94.5 | 40.09 | 141 | 九芝堂 | 2023-09-25 一 | 10.85 | 10.86 | 11.11 | 11.24 | 10.77 | 2.30% | 2.35% | 162272 | 18027万 | 76.65 | 95.1 | 40.34 | 142 | 九芝堂 | 2023-09-22 五 | 10.62 | 10.67 | 10.86 | 10.87 | 10.52 | 1.78% | 1.06% | 73338 | 7855万 | 74.92 | 92.96 | 39.43 | 143 | 九芝堂 | 2023-09-21 四 | 10.82 | 10.84 | 10.67 | 10.87 | 10.66 | -1.57% | 1.06% | 73170 | 7860万 | 73.61 | 91.33 | 38.74 | 144 | 九芝堂 | 2023-09-20 三 | 10.91 | 10.95 | 10.84 | 11.00 | 10.82 | -1.00% | 0.73% | 50572 | 5515万 | 74.78 | 92.78 | 39.36 | 145 | 九芝堂 | 2023-09-19 二 | 11.11 | 11.12 | 10.95 | 11.15 | 10.90 | -1.53% | 1.14% | 78659 | 8637万 | 75.54 | 93.73 | 39.76 | 146 | 九芝堂 | 2023-09-18 一 | 10.96 | 10.96 | 11.12 | 11.13 | 10.92 | 1.46% | 1.61% | 111214 | 12274万 | 76.71 | 95.18 | 40.38 | 147 | 九芝堂 | 2023-09-15 五 | 10.98 | 10.99 | 10.96 | 11.12 | 10.89 | -0.27% | 1.87% | 129184 | 14217万 | 75.61 | 93.81 | 39.8 | 148 | 九芝堂 | 2023-09-14 四 | 10.83 | 10.83 | 10.99 | 11.02 | 10.75 | 1.48% | 1.48% | 102101 | 11157万 | 75.82 | 94.07 | 39.9 | 149 | 九芝堂 | 2023-09-13 三 | 11.01 | 11.05 | 10.83 | 11.06 | 10.71 | -1.99% | 1.45% | 99822 | 10834万 | 74.71 | 92.7 | 39.32 | 150 | 九芝堂 | 2023-09-12 二 | 10.95 | 10.97 | 11.05 | 11.15 | 10.92 | 0.73% | 1.48% | 101992 | 11278万 | 76.23 | 94.58 | 40.12 | 151 | 九芝堂 | 2023-09-11 一 | 10.51 | 10.49 | 10.97 | 11.08 | 10.49 | 4.58% | 2.65% | 182522 | 19836万 | 75.68 | 93.9 | 39.83 | 152 | 九芝堂 | 2023-09-08 五 | 10.52 | 10.54 | 10.49 | 10.63 | 10.43 | -0.47% | 0.98% | 67379 | 7094万 | 72.37 | 89.79 | 38.09 | 153 | 九芝堂 | 2023-09-07 四 | 10.81 | 10.81 | 10.54 | 10.81 | 10.53 | -2.50% | 1.38% | 95041 | 10118万 | 72.71 | 90.22 | 38.27 | 154 | 九芝堂 | 2023-09-06 三 | 10.87 | 10.96 | 10.81 | 10.99 | 10.72 | -1.37% | 1.71% | 117865 | 12764万 | 74.58 | 92.53 | 39.25 | 155 | 九芝堂 | 2023-09-05 二 | 10.98 | 10.99 | 10.96 | 11.35 | 10.93 | -0.27% | 2.28% | 157346 | 17453万 | 75.61 | 93.81 | 39.8 | 156 | 九芝堂 | 2023-09-04 一 | 10.97 | 10.95 | 10.99 | 11.03 | 10.90 | 0.37% | 1.30% | 89867 | 9845万 | 75.82 | 94.07 | 39.9 | 157 | 九芝堂 | 2023-09-01 五 | 10.98 | 11.04 | 10.95 | 11.03 | 10.90 | -0.82% | 0.69% | 47856 | 5240万 | 75.54 | 93.73 | 39.76 | 158 | 九芝堂 | 2023-08-31 四 | 10.86 | 10.90 | 11.04 | 11.06 | 10.77 | 1.28% | 1.41% | 97317 | 10658万 | 76.16 | 94.5 | 40.09 | 159 | 九芝堂 | 2023-08-30 三 | 10.93 | 10.93 | 10.90 | 11.03 | 10.80 | -0.27% | 1.15% | 79400 | 8653万 | 75.2 | 93.3 | 39.58 | 160 | 九芝堂 | 2023-08-29 二 | 10.77 | 10.75 | 10.93 | 10.95 | 10.63 | 1.67% | 1.24% | 85744 | 9318万 | 75.4 | 93.55 | 39.69 | 161 | 九芝堂 | 2023-08-28 一 | 11.11 | 10.61 | 10.75 | 11.23 | 10.71 | 1.32% | 1.88% | 129862 | 14268万 | 74.16 | 92.01 | 39.03 | 162 | 九芝堂 | 2023-08-25 五 | 10.81 | 10.82 | 10.61 | 10.85 | 10.56 | -1.94% | 1.02% | 70544 | 7539万 | 73.2 | 90.82 | 38.52 | 163 | 九芝堂 | 2023-08-23 三 | 10.90 | 10.94 | 10.79 | 10.98 | 10.78 | -1.37% | 0.79% | 54621 | 5940万 | 74.44 | 92.36 | 39.18 | 164 | 九芝堂 | 2023-08-22 二 | 10.84 | 10.83 | 10.94 | 10.94 | 10.70 | 1.02% | 1.27% | 87917 | 9535万 | 75.47 | 93.64 | 39.72 |
|
行情刷新 | 流通股东
|