| 股票名称 | 代码 001206 | 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 | 依依股份 | 2023-08-22 二 | 15.15 | 15.09 | 14.72 | 15.15 | 14.46 | -2.45% | 1.42% | 16525 | 2430万 | 17.14 | 27.22 | 20.94 | 2 | 依依股份 | 2023-08-23 三 | 14.71 | 14.72 | 14.39 | 14.73 | 14.37 | -2.24% | 0.71% | 8263 | 1200万 | 16.75 | 26.61 | 20.47 | 3 | 依依股份 | 2023-08-25 五 | 15.09 | 14.81 | 15.30 | 16.10 | 15.03 | 3.31% | 7.27% | 65151 | 10136万 | 13.72 | 28.29 | 21.72 | 4 | 依依股份 | 2023-08-28 一 | 15.70 | 15.30 | 15.32 | 15.95 | 15.23 | 0.13% | 4.78% | 42836 | 6666万 | 13.74 | 28.33 | 21.75 | 5 | 依依股份 | 2023-08-29 二 | 15.30 | 15.32 | 15.67 | 15.70 | 15.14 | 2.28% | 2.93% | 26254 | 4068万 | 14.05 | 28.97 | 22.25 | 6 | 依依股份 | 2023-08-30 三 | 15.75 | 15.67 | 15.53 | 15.75 | 15.37 | -0.89% | 1.80% | 16152 | 2505万 | 13.93 | 28.71 | 22.05 | 7 | 依依股份 | 2023-08-31 四 | 15.56 | 15.53 | 15.45 | 15.60 | 15.31 | -0.52% | 1.20% | 10772 | 1662万 | 13.85 | 28.57 | 21.94 | 8 | 依依股份 | 2023-09-01 五 | 15.43 | 15.45 | 15.64 | 15.73 | 15.36 | 1.23% | 1.67% | 14954 | 2331万 | 14.02 | 28.92 | 22.21 | 9 | 依依股份 | 2023-09-04 一 | 15.64 | 15.64 | 15.76 | 15.80 | 15.62 | 0.77% | 1.38% | 12346 | 1939万 | 14.13 | 29.14 | 22.38 | 10 | 依依股份 | 2023-09-05 二 | 15.77 | 15.76 | 15.60 | 15.77 | 15.54 | -1.02% | 1.12% | 10037 | 1567万 | 13.99 | 28.84 | 22.15 | 11 | 依依股份 | 2023-09-06 三 | 15.55 | 15.60 | 15.50 | 15.71 | 15.47 | -0.64% | 1.15% | 10302 | 1604万 | 13.9 | 28.66 | 22.01 | 12 | 依依股份 | 2023-09-07 四 | 15.59 | 15.50 | 15.35 | 15.59 | 15.30 | -0.97% | 1.03% | 9235 | 1425万 | 13.76 | 28.38 | 21.8 | 13 | 依依股份 | 2023-09-08 五 | 15.36 | 15.35 | 15.27 | 15.49 | 15.23 | -0.52% | 0.96% | 8585 | 1317万 | 13.69 | 28.23 | 21.68 | 14 | 依依股份 | 2023-09-11 一 | 15.27 | 15.27 | 15.44 | 15.50 | 15.17 | 1.11% | 1.15% | 10298 | 1585万 | 13.85 | 28.55 | 21.92 | 15 | 依依股份 | 2023-09-12 二 | 15.50 | 15.44 | 15.39 | 15.55 | 15.35 | -0.32% | 0.99% | 8867 | 1369万 | 13.8 | 28.46 | 21.85 | 16 | 依依股份 | 2023-09-13 三 | 15.42 | 15.39 | 15.20 | 15.43 | 15.05 | -1.23% | 0.98% | 8821 | 1344万 | 13.63 | 28.1 | 21.58 | 17 | 依依股份 | 2023-09-14 四 | 15.23 | 15.20 | 15.05 | 15.25 | 14.95 | -0.99% | 0.88% | 7913 | 1194万 | 13.5 | 27.83 | 21.37 | 18 | 依依股份 | 2023-09-15 五 | 15.20 | 15.05 | 15.28 | 15.44 | 15.06 | 1.53% | 1.10% | 9856 | 1506万 | 13.7 | 28.25 | 21.7 | 19 | 依依股份 | 2023-09-18 一 | 15.28 | 15.28 | 15.73 | 15.79 | 15.13 | 2.95% | 1.92% | 17242 | 2691万 | 14.11 | 29.08 | 22.33 | 20 | 依依股份 | 2023-09-19 二 | 15.73 | 15.73 | 15.81 | 15.83 | 15.59 | 0.51% | 1.64% | 14721 | 2316万 | 14.18 | 29.23 | 22.45 | 21 | 依依股份 | 2023-09-20 三 | 15.80 | 15.81 | 15.73 | 15.85 | 15.70 | -0.51% | 1.58% | 14169 | 2236万 | 14.11 | 29.08 | 22.33 | 22 | 依依股份 | 2023-09-21 四 | 15.78 | 15.73 | 15.52 | 15.80 | 15.45 | -1.34% | 1.08% | 9718 | 1512万 | 13.92 | 28.7 | 22.04 | 23 | 依依股份 | 2023-09-22 五 | 15.52 | 15.52 | 15.76 | 15.80 | 15.48 | 1.55% | 1.51% | 13581 | 2128万 | 14.13 | 29.14 | 22.38 | 24 | 依依股份 | 2023-09-25 一 | 15.80 | 15.76 | 15.76 | 15.86 | 15.67 | 0.00% | 0.83% | 7436 | 1170万 | 14.13 | 29.14 | 22.38 | 25 | 依依股份 | 2023-09-26 二 | 15.73 | 15.76 | 15.72 | 15.81 | 15.58 | -0.25% | 0.95% | 8534 | 1340万 | 14.1 | 29.07 | 22.32 | 26 | 依依股份 | 2023-09-27 三 | 15.74 | 15.72 | 15.91 | 15.94 | 15.61 | 1.21% | 1.17% | 10531 | 1667万 | 14.27 | 29.42 | 22.59 | 27 | 依依股份 | 2023-09-28 四 | 15.94 | 15.91 | 15.91 | 15.98 | 15.83 | 0.00% | 1.06% | 9463 | 1506万 | 14.27 | 29.42 | 22.59 | 28 | 依依股份 | 2023-10-09 一 | 15.91 | 15.91 | 15.42 | 15.95 | 15.34 | -3.08% | 1.83% | 16379 | 2539万 | 13.83 | 28.51 | 21.89 | 29 | 依依股份 | 2023-10-10 二 | 15.43 | 15.42 | 15.45 | 15.51 | 15.30 | 0.19% | 1.13% | 10089 | 1554万 | 13.85 | 28.57 | 21.94 | 30 | 依依股份 | 2023-10-11 三 | 15.40 | 15.45 | 15.43 | 15.60 | 15.36 | -0.13% | 1.00% | 8990 | 1391万 | 13.84 | 28.53 | 21.91 | 31 | 依依股份 | 2023-10-12 四 | 15.49 | 15.43 | 15.36 | 15.51 | 15.33 | -0.45% | 0.95% | 8529 | 1314万 | 13.77 | 28.4 | 21.81 | 32 | 依依股份 | 2023-10-13 五 | 15.38 | 15.36 | 15.01 | 15.41 | 14.94 | -2.28% | 1.40% | 12549 | 1893万 | 13.46 | 27.75 | 21.31 | 33 | 依依股份 | 2023-10-16 一 | 15.01 | 15.01 | 15.13 | 15.20 | 14.94 | 0.80% | 0.90% | 8029 | 1212万 | 13.57 | 27.97 | 21.48 | 34 | 依依股份 | 2023-10-17 二 | 15.20 | 15.13 | 14.96 | 15.23 | 14.90 | -1.12% | 1.43% | 12839 | 1931万 | 13.42 | 27.66 | 21.24 | 35 | 依依股份 | 2023-10-18 三 | 14.97 | 14.96 | 14.68 | 15.05 | 14.65 | -1.87% | 1.12% | 10048 | 1480万 | 13.16 | 27.14 | 20.84 | 36 | 依依股份 | 2023-10-19 四 | 14.67 | 14.68 | 14.64 | 14.98 | 14.54 | -0.27% | 0.81% | 7266 | 1073万 | 13.13 | 27.07 | 20.79 | 37 | 依依股份 | 2023-10-20 五 | 14.63 | 14.64 | 14.57 | 14.86 | 14.49 | -0.48% | 1.07% | 9618 | 1407万 | 13.07 | 26.94 | 20.69 | 38 | 依依股份 | 2023-10-23 一 | 14.57 | 14.57 | 14.20 | 14.61 | 14.15 | -2.54% | 0.98% | 8818 | 1263万 | 12.73 | 26.25 | 20.16 | 39 | 依依股份 | 2023-10-24 二 | 14.29 | 14.20 | 14.92 | 14.94 | 14.25 | 5.07% | 1.58% | 14195 | 2091万 | 13.38 | 27.59 | 21.18 | 40 | 依依股份 | 2023-10-25 三 | 14.94 | 14.92 | 14.92 | 15.00 | 14.71 | 0.00% | 1.00% | 8978 | 1334万 | 13.38 | 27.59 | 21.18 | 41 | 依依股份 | 2023-10-26 四 | 14.92 | 14.92 | 14.89 | 15.03 | 14.79 | -0.20% | 1.06% | 9501 | 1416万 | 13.35 | 27.53 | 21.14 | 42 | 依依股份 | 2023-10-27 五 | 14.82 | 14.89 | 15.20 | 15.21 | 14.79 | 2.08% | 2.35% | 21047 | 3187万 | 13.63 | 28.1 | 21.58 | 43 | 依依股份 | 2023-10-30 一 | 15.08 | 15.20 | 15.60 | 15.70 | 15.08 | 2.63% | 2.65% | 23738 | 3664万 | 13.99 | 28.84 | 25.95 | 44 | 依依股份 | 2023-10-31 二 | 15.60 | 15.60 | 15.78 | 15.81 | 15.55 | 1.15% | 1.97% | 17633 | 2767万 | 14.15 | 29.18 | 26.25 | 45 | 依依股份 | 2023-11-01 三 | 15.78 | 15.78 | 15.87 | 16.08 | 15.58 | 0.57% | 2.56% | 22915 | 3621万 | 14.23 | 29.34 | 26.4 | 46 | 依依股份 | 2023-11-02 四 | 15.89 | 15.87 | 15.66 | 15.90 | 15.58 | -1.32% | 1.77% | 15888 | 2497万 | 14.04 | 28.95 | 26.05 | 47 | 依依股份 | 2023-11-03 五 | 15.65 | 15.66 | 15.66 | 15.83 | 15.59 | 0.00% | 1.21% | 10842 | 1702万 | 14.04 | 28.95 | 26.05 | 48 | 依依股份 | 2023-11-06 一 | 15.66 | 15.66 | 15.69 | 15.77 | 15.58 | 0.19% | 1.19% | 10696 | 1675万 | 14.07 | 29.01 | 26.1 | 49 | 依依股份 | 2023-11-07 二 | 15.75 | 15.69 | 15.93 | 15.97 | 15.52 | 1.53% | 1.78% | 15994 | 2522万 | 14.28 | 29.45 | 26.5 | 50 | 依依股份 | 2023-11-08 三 | 15.92 | 15.93 | 15.82 | 15.95 | 15.73 | -0.69% | 0.93% | 8323 | 1318万 | 14.19 | 29.25 | 26.32 | 51 | 依依股份 | 2023-11-09 四 | 15.76 | 15.82 | 15.88 | 16.09 | 15.76 | 0.38% | 1.15% | 10311 | 1637万 | 14.24 | 29.36 | 26.42 | 52 | 依依股份 | 2023-11-10 五 | 15.74 | 15.88 | 15.88 | 16.01 | 15.67 | 0.00% | 0.96% | 8623 | 1369万 | 14.24 | 29.36 | 26.42 | 53 | 依依股份 | 2023-11-13 一 | 15.90 | 15.88 | 17.47 | 17.47 | 15.90 | 10.01% | 7.96% | 71388 | 12105万 | 15.67 | 32.3 | 29.06 | 54 | 依依股份 | 2023-11-14 二 | 17.40 | 17.47 | 17.17 | 17.88 | 16.74 | -1.72% | 15.34% | 137578 | 23610万 | 15.4 | 31.75 | 28.56 | 55 | 依依股份 | 2023-11-15 三 | 17.01 | 17.17 | 17.10 | 17.41 | 16.90 | -0.41% | 10.06% | 90186 | 15434万 | 15.33 | 31.62 | 28.45 | 56 | 依依股份 | 2023-11-16 四 | 17.04 | 17.10 | 16.59 | 17.06 | 16.40 | -2.98% | 7.23% | 64836 | 10783万 | 14.88 | 30.67 | 27.6 | 57 | 依依股份 | 2023-11-17 五 | 16.47 | 16.59 | 16.52 | 16.90 | 16.35 | -0.42% | 4.83% | 43344 | 7144万 | 14.81 | 30.54 | 27.48 | 58 | 依依股份 | 2023-11-20 一 | 16.46 | 16.52 | 16.71 | 16.75 | 16.25 | 1.15% | 5.53% | 49618 | 8202万 | 14.98 | 30.9 | 27.8 | 59 | 依依股份 | 2023-11-21 二 | 16.60 | 16.71 | 16.85 | 16.99 | 16.55 | 0.84% | 5.26% | 47167 | 7921万 | 15.11 | 31.15 | 28.03 | 60 | 依依股份 | 2023-11-22 三 | 16.92 | 16.85 | 16.56 | 16.92 | 16.48 | -1.72% | 3.69% | 33132 | 5502万 | 14.85 | 30.62 | 27.55 | 61 | 依依股份 | 2023-11-23 四 | 16.48 | 16.56 | 16.62 | 16.70 | 16.46 | 0.36% | 2.25% | 20204 | 3351万 | 14.9 | 30.73 | 27.65 | 62 | 依依股份 | 2023-11-24 五 | 16.62 | 16.62 | 16.78 | 16.78 | 16.53 | 0.96% | 3.24% | 29065 | 4847万 | 15.05 | 31.03 | 27.91 | 63 | 依依股份 | 2023-11-27 一 | 16.86 | 16.78 | 16.55 | 16.86 | 16.40 | -1.37% | 2.39% | 21458 | 3545万 | 14.84 | 30.6 | 27.53 | 64 | 依依股份 | 2023-11-28 二 | 16.55 | 16.55 | 16.74 | 16.78 | 16.44 | 1.15% | 2.55% | 22870 | 3819万 | 15.01 | 30.95 | 27.85 | 65 | 依依股份 | 2023-11-29 三 | 16.73 | 16.74 | 16.59 | 16.83 | 16.57 | -0.90% | 1.59% | 14283 | 2380万 | 14.88 | 30.67 | 27.6 | 66 | 依依股份 | 2023-11-30 四 | 16.68 | 16.59 | 16.85 | 16.85 | 16.54 | 1.57% | 2.76% | 24752 | 4131万 | 15.11 | 31.15 | 28.03 | 67 | 依依股份 | 2023-12-01 五 | 16.84 | 16.85 | 16.57 | 16.84 | 16.51 | -1.66% | 3.15% | 28261 | 4697万 | 14.86 | 30.64 | 27.56 | 68 | 依依股份 | 2023-12-04 一 | 16.50 | 16.57 | 16.45 | 16.74 | 16.45 | -0.72% | 2.62% | 23458 | 3891万 | 14.75 | 30.42 | 27.36 | 69 | 依依股份 | 2023-12-05 二 | 16.44 | 16.45 | 16.36 | 16.59 | 16.35 | -0.55% | 2.22% | 19885 | 3272万 | 14.67 | 30.25 | 27.22 | 70 | 依依股份 | 2023-12-06 三 | 16.35 | 16.36 | 16.41 | 16.51 | 16.29 | 0.31% | 1.64% | 14707 | 2411万 | 14.72 | 30.34 | 27.3 | 71 | 依依股份 | 2023-12-07 四 | 16.40 | 16.41 | 16.35 | 16.54 | 16.24 | -0.37% | 1.97% | 17678 | 2895万 | 14.66 | 30.23 | 27.2 | 72 | 依依股份 | 2023-12-08 五 | 16.39 | 16.35 | 15.95 | 16.42 | 15.88 | -2.45% | 2.58% | 23110 | 3710万 | 14.3 | 29.49 | 26.53 | 73 | 依依股份 | 2023-12-11 一 | 15.95 | 15.95 | 16.08 | 16.09 | 15.73 | 0.82% | 2.01% | 18017 | 2876万 | 14.42 | 29.73 | 26.75 | 74 | 依依股份 | 2023-12-12 二 | 16.12 | 16.08 | 16.17 | 16.17 | 15.96 | 0.56% | 1.20% | 10732 | 1726万 | 14.5 | 29.9 | 26.9 | 75 | 依依股份 | 2023-12-13 三 | 16.15 | 16.17 | 15.90 | 16.21 | 15.85 | -1.67% | 1.18% | 10600 | 1693万 | 14.26 | 29.4 | 26.45 | 76 | 依依股份 | 2023-12-14 四 | 16.00 | 15.90 | 16.03 | 16.19 | 15.92 | 0.82% | 1.32% | 11829 | 1901万 | 14.37 | 29.64 | 26.67 | 77 | 依依股份 | 2023-12-15 五 | 16.09 | 16.03 | 15.98 | 16.17 | 15.90 | -0.31% | 1.09% | 9760 | 1557万 | 14.33 | 29.55 | 26.58 | 78 | 依依股份 | 2023-12-18 一 | 15.96 | 15.98 | 15.78 | 16.02 | 15.70 | -1.25% | 1.26% | 11272 | 1786万 | 14.15 | 29.18 | 26.25 | 79 | 依依股份 | 2023-12-19 二 | 15.69 | 15.78 | 15.82 | 15.88 | 15.67 | 0.25% | 1.49% | 13392 | 2112万 | 14.19 | 29.25 | 26.32 | 80 | 依依股份 | 2023-12-20 三 | 15.70 | 15.57 | 15.51 | 15.83 | 15.51 | -0.39% | 1.16% | 10411 | 1632万 | 13.91 | 28.68 | 25.8 | 81 | 依依股份 | 2023-12-21 四 | 15.52 | 15.51 | 15.79 | 15.85 | 15.30 | 1.81% | 2.01% | 17989 | 2811万 | 14.16 | 29.19 | 26.27 | 82 | 依依股份 | 2023-12-22 五 | 15.79 | 15.79 | 15.61 | 15.91 | 15.53 | -1.14% | 1.46% | 13132 | 2064万 | 14 | 28.86 | 25.97 | 83 | 依依股份 | 2023-12-25 一 | 15.57 | 15.61 | 15.38 | 15.60 | 15.16 | -1.47% | 1.55% | 13898 | 2131万 | 13.79 | 28.44 | 25.58 | 84 | 依依股份 | 2023-12-26 二 | 15.32 | 15.38 | 15.22 | 15.39 | 15.12 | -1.04% | 1.03% | 9270 | 1412万 | 13.65 | 28.14 | 25.32 | 85 | 依依股份 | 2023-12-27 三 | 15.16 | 15.22 | 15.38 | 15.48 | 15.08 | 1.05% | 1.09% | 9787 | 1498万 | 13.79 | 28.44 | 25.58 | 86 | 依依股份 | 2023-12-28 四 | 15.45 | 15.38 | 15.60 | 15.71 | 15.21 | 1.43% | 1.35% | 12122 | 1883万 | 13.99 | 28.84 | 25.95 | 87 | 依依股份 | 2023-12-29 五 | 15.53 | 15.60 | 15.78 | 15.78 | 15.53 | 1.15% | 1.22% | 10975 | 1720万 | 14.15 | 29.18 | 26.25 | 88 | 依依股份 | 2024-01-02 二 | 15.78 | 15.78 | 16.01 | 16.08 | 15.73 | 1.46% | 1.45% | 13034 | 2076万 | 14.36 | 29.6 | 26.63 | 89 | 依依股份 | 2024-01-03 三 | 16.00 | 16.01 | 15.99 | 16.04 | 15.86 | -0.12% | 0.99% | 8912 | 1421万 | 14.34 | 29.56 | 26.6 | 90 | 依依股份 | 2024-01-04 四 | 15.96 | 15.99 | 16.19 | 16.21 | 15.85 | 1.25% | 1.58% | 14196 | 2283万 | 14.52 | 29.93 | 26.93 | 91 | 依依股份 | 2024-01-05 五 | 16.13 | 16.19 | 15.91 | 16.27 | 15.82 | -1.73% | 1.85% | 16546 | 2653万 | 14.27 | 29.42 | 26.47 | 92 | 依依股份 | 2024-01-08 一 | 15.90 | 15.91 | 15.58 | 15.98 | 15.58 | -2.07% | 1.66% | 14914 | 2352万 | 13.97 | 28.81 | 25.92 | 93 | 依依股份 | 2024-01-09 二 | 15.90 | 15.58 | 15.89 | 15.96 | 15.58 | 1.99% | 2.08% | 18650 | 2953万 | 14.25 | 29.38 | 26.43 | 94 | 依依股份 | 2024-01-10 三 | 15.89 | 15.89 | 16.04 | 16.21 | 15.72 | 0.94% | 2.38% | 21379 | 3421万 | 14.38 | 29.66 | 26.68 | 95 | 依依股份 | 2024-01-11 四 | 16.02 | 16.04 | 16.29 | 16.36 | 15.95 | 1.56% | 2.93% | 26310 | 4273万 | 14.61 | 30.12 | 27.1 | 96 | 依依股份 | 2024-01-12 五 | 16.33 | 16.29 | 16.23 | 16.47 | 16.15 | -0.37% | 2.08% | 18688 | 3049万 | 14.55 | 30.01 | 27 | 97 | 依依股份 | 2024-01-15 一 | 16.19 | 16.23 | 16.38 | 16.44 | 16.15 | 0.92% | 1.66% | 14841 | 2423万 | 14.69 | 30.29 | 27.25 | 98 | 依依股份 | 2024-01-16 二 | 16.37 | 16.38 | 16.14 | 16.41 | 15.93 | -1.47% | 2.32% | 20828 | 3359万 | 14.47 | 29.84 | 26.85 | 99 | 依依股份 | 2024-01-17 三 | 16.06 | 16.14 | 15.84 | 16.22 | 15.84 | -1.86% | 1.86% | 16693 | 2678万 | 14.2 | 29.29 | 26.35 | 100 | 依依股份 | 2024-01-18 四 | 15.79 | 15.84 | 15.49 | 15.97 | 15.04 | -2.21% | 1.99% | 17844 | 2752万 | 13.89 | 28.64 | 25.77 | 101 | 依依股份 | 2024-01-19 五 | 15.49 | 15.49 | 15.48 | 15.88 | 15.33 | -0.06% | 2.20% | 19686 | 3074万 | 13.88 | 28.62 | 25.75 | 102 | 依依股份 | 2024-01-22 一 | 15.41 | 15.48 | 14.35 | 15.56 | 14.23 | -7.30% | 2.50% | 22445 | 3327万 | 12.87 | 26.53 | 23.87 | 103 | 依依股份 | 2024-01-23 二 | 14.35 | 14.35 | 13.92 | 14.63 | 13.70 | -3.00% | 3.10% | 27811 | 3866万 | 12.48 | 25.74 | 23.16 | 104 | 依依股份 | 2024-01-24 三 | 13.95 | 13.92 | 14.14 | 14.50 | 13.68 | 1.58% | 2.59% | 23255 | 3286万 | 12.68 | 26.14 | 23.52 | 105 | 依依股份 | 2024-01-25 四 | 14.12 | 14.14 | 14.55 | 14.60 | 13.97 | 2.90% | 2.14% | 19161 | 2738万 | 13.05 | 26.9 | 24.2 | 106 | 依依股份 | 2024-01-26 五 | 14.59 | 14.55 | 14.57 | 14.75 | 14.44 | 0.14% | 2.14% | 19219 | 2812万 | 13.07 | 26.94 | 24.24 | 107 | 依依股份 | 2024-01-29 一 | 14.57 | 14.57 | 13.99 | 14.68 | 13.90 | -3.98% | 2.12% | 19035 | 2683万 | 12.55 | 25.87 | 23.27 | 108 | 依依股份 | 2024-01-30 二 | 13.77 | 13.99 | 13.41 | 13.99 | 13.34 | -4.15% | 2.31% | 20758 | 2827万 | 12.03 | 24.79 | 22.31 | 109 | 依依股份 | 2024-01-31 三 | 13.35 | 13.41 | 12.64 | 13.35 | 12.56 | -5.74% | 2.36% | 21137 | 2733万 | 11.33 | 23.37 | 21.03 | 110 | 依依股份 | 2024-02-01 四 | 12.47 | 12.64 | 12.32 | 12.63 | 11.90 | -2.53% | 3.01% | 27024 | 3318万 | 11.05 | 22.78 | 20.49 | 111 | 依依股份 | 2024-02-02 五 | 12.36 | 12.32 | 11.59 | 12.62 | 11.22 | -5.93% | 3.00% | 26858 | 3204万 | 10.39 | 21.43 | 19.28 | 112 | 依依股份 | 2024-02-05 一 | 11.50 | 11.59 | 10.43 | 11.52 | 10.43 | -10.01% | 3.81% | 34131 | 3626万 | 9.35 | 19.28 | 17.35 | 113 | 依依股份 | 2024-02-06 二 | 10.00 | 10.43 | 10.18 | 10.29 | 9.39 | -2.40% | 6.45% | 57867 | 5611万 | 9.13 | 18.82 | 16.93 | 114 | 依依股份 | 2024-02-07 三 | 10.03 | 10.18 | 9.66 | 10.57 | 9.46 | -5.11% | 6.72% | 60290 | 5989万 | 8.66 | 17.86 | 16.07 | 115 | 依依股份 | 2024-02-08 四 | 9.72 | 9.66 | 10.63 | 10.63 | 9.50 | 10.04% | 3.97% | 35575 | 3619万 | 9.53 | 19.65 | 17.68 | 116 | 依依股份 | 2024-02-19 一 | 11.16 | 10.63 | 11.25 | 11.32 | 10.72 | 5.83% | 4.60% | 41254 | 4565万 | 10.09 | 20.8 | 18.71 | 117 | 依依股份 | 2024-02-20 二 | 11.38 | 11.25 | 11.68 | 11.95 | 11.02 | 3.82% | 3.77% | 33846 | 3942万 | 10.47 | 21.6 | 19.43 | 118 | 依依股份 | 2024-02-21 三 | 11.65 | 11.68 | 11.70 | 12.05 | 11.48 | 0.17% | 2.62% | 23516 | 2782万 | 10.49 | 21.63 | 19.46 | 119 | 依依股份 | 2024-02-22 四 | 11.65 | 11.70 | 11.86 | 11.89 | 11.59 | 1.37% | 1.58% | 14146 | 1670万 | 10.64 | 21.93 | 19.73 | 120 | 依依股份 | 2024-02-23 五 | 11.87 | 11.86 | 12.20 | 12.32 | 11.87 | 2.87% | 2.27% | 20324 | 2466万 | 10.94 | 22.56 | 20.29 | 121 | 依依股份 | 2024-02-26 一 | 12.30 | 12.20 | 12.40 | 12.69 | 12.00 | 1.64% | 2.95% | 26419 | 3247万 | 11.12 | 22.93 | 20.63 | 122 | 依依股份 | 2024-02-27 二 | 12.30 | 12.40 | 12.92 | 13.00 | 12.15 | 4.19% | 2.55% | 22886 | 2914万 | 11.59 | 23.89 | 21.49 | 123 | 依依股份 | 2024-02-28 三 | 12.87 | 12.92 | 11.76 | 13.26 | 11.69 | -8.98% | 4.15% | 37238 | 4635万 | 10.55 | 21.74 | 19.56 | 124 | 依依股份 | 2024-02-29 四 | 11.80 | 11.76 | 12.24 | 12.29 | 11.66 | 4.08% | 2.77% | 24804 | 2999万 | 10.98 | 22.63 | 20.36 | 125 | 依依股份 | 2024-03-01 五 | 12.42 | 12.24 | 12.22 | 12.44 | 12.10 | -0.16% | 1.50% | 13438 | 1642万 | 10.96 | 22.59 | 20.33 | 126 | 依依股份 | 2024-03-04 一 | 12.22 | 12.22 | 12.34 | 12.48 | 11.96 | 0.98% | 1.93% | 17311 | 2105万 | 11.07 | 22.82 | 20.53 | 127 | 依依股份 | 2024-03-05 二 | 12.28 | 12.34 | 11.98 | 12.40 | 11.89 | -2.92% | 2.27% | 20348 | 2443万 | 10.74 | 22.15 | 19.93 | 128 | 依依股份 | 2024-03-06 三 | 11.90 | 11.98 | 11.90 | 12.08 | 11.75 | -0.67% | 1.71% | 15298 | 1823万 | 10.67 | 22 | 19.8 | 129 | 依依股份 | 2024-03-07 四 | 11.97 | 11.90 | 11.89 | 12.04 | 11.76 | -0.08% | 1.25% | 11247 | 1341万 | 10.66 | 21.98 | 19.78 | 130 | 依依股份 | 2024-03-08 五 | 11.89 | 11.89 | 11.95 | 11.99 | 11.72 | 0.50% | 0.90% | 8035 | 954万 | 10.72 | 22.09 | 19.88 | 131 | 依依股份 | 2024-03-14 四 | 12.51 | 12.48 | 12.52 | 12.64 | 12.35 | 0.32% | 1.69% | 15139 | 1896万 | 11.23 | 23.15 | 20.83 | 132 | 依依股份 | 2024-03-15 五 | 12.57 | 12.52 | 12.59 | 12.64 | 12.44 | 0.56% | 1.59% | 14276 | 1793万 | 11.29 | 23.28 | 20.94 | 133 | 依依股份 | 2024-03-18 一 | 12.63 | 12.59 | 12.89 | 12.89 | 12.60 | 2.38% | 1.94% | 17383 | 2213万 | 11.56 | 23.83 | 21.44 | 134 | 依依股份 | 2024-03-19 二 | 12.89 | 12.89 | 14.18 | 14.18 | 12.89 | 10.01% | 3.84% | 34394 | 4772万 | 12.72 | 26.22 | 23.59 | 135 | 依依股份 | 2024-03-20 三 | 14.90 | 14.18 | 15.60 | 15.60 | 14.73 | 10.01% | 4.91% | 44052 | 6737万 | 13.99 | 28.84 | 25.95 | 136 | 依依股份 | 2024-03-21 四 | 17.16 | 15.60 | 15.32 | 17.16 | 15.30 | -1.79% | 27.53% | 246878 | 41271万 | 13.74 | 28.33 | 25.48 | 137 | 依依股份 | 2024-03-22 五 | 14.64 | 15.32 | 13.79 | 15.10 | 13.79 | -9.99% | 18.53% | 166173 | 23780万 | 12.37 | 25.5 | 22.94 | 138 | 依依股份 | 2024-03-25 一 | 13.75 | 13.79 | 15.17 | 15.17 | 13.75 | 10.01% | 7.89% | 70724 | 10623万 | 13.6 | 28.05 | 25.24 | 139 | 依依股份 | 2024-03-26 二 | 14.93 | 15.17 | 14.26 | 15.25 | 13.93 | -6.00% | 15.82% | 141888 | 20466万 | 12.79 | 26.37 | 23.72 | 140 | 依依股份 | 2024-03-27 三 | 14.31 | 14.26 | 13.34 | 14.45 | 13.20 | -6.45% | 11.64% | 104377 | 14254万 | 11.96 | 24.66 | 22.19 | 141 | 依依股份 | 2024-03-28 四 | 13.06 | 13.34 | 13.37 | 13.56 | 12.84 | 0.22% | 7.83% | 70176 | 9338万 | 11.99 | 24.72 | 22.24 | 142 | 依依股份 | 2024-03-29 五 | 13.42 | 13.37 | 13.23 | 13.50 | 12.96 | -1.05% | 5.45% | 48842 | 6441万 | 11.86 | 24.46 | 22.01 | 143 | 依依股份 | 2024-04-01 一 | 13.33 | 13.23 | 13.42 | 13.46 | 13.30 | 1.44% | 5.09% | 45642 | 6110万 | 12.03 | 24.81 | 22.32 | 144 | 依依股份 | 2024-04-02 二 | 13.53 | 13.42 | 13.38 | 13.73 | 13.23 | -0.30% | 5.24% | 47003 | 6322万 | 12 | 24.74 | 22.26 | 145 | 依依股份 | 2024-04-03 三 | 13.34 | 13.38 | 13.20 | 13.53 | 13.02 | -1.35% | 3.92% | 35109 | 4637万 | 11.84 | 24.41 | 21.96 | 146 | 依依股份 | 2024-04-08 一 | 13.28 | 13.20 | 12.77 | 13.28 | 12.76 | -3.26% | 4.27% | 38334 | 4968万 | 11.45 | 23.61 | 21.24 | 147 | 依依股份 | 2024-04-09 二 | 12.80 | 12.77 | 13.18 | 13.18 | 12.80 | 3.21% | 3.08% | 27640 | 3600万 | 11.82 | 24.37 | 21.93 | 148 | 依依股份 | 2024-04-10 三 | 13.10 | 13.18 | 12.75 | 13.18 | 12.60 | -3.26% | 3.17% | 28458 | 3654万 | 11.43 | 23.57 | 21.21 | 149 | 依依股份 | 2024-04-11 四 | 12.79 | 12.75 | 12.79 | 12.98 | 12.52 | 0.31% | 2.27% | 20330 | 2612万 | 11.47 | 23.65 | 21.28 | 150 | 依依股份 | 2024-04-12 五 | 12.79 | 12.79 | 12.98 | 13.16 | 12.77 | 1.49% | 2.90% | 25964 | 3367万 | 11.64 | 24 | 21.59 | 151 | 依依股份 | 2024-04-15 一 | 12.92 | 12.98 | 12.22 | 12.99 | 12.01 | -5.86% | 4.35% | 39009 | 4831万 | 10.96 | 22.59 | 20.33 | 152 | 依依股份 | 2024-04-16 二 | 12.13 | 12.22 | 11.63 | 12.25 | 11.50 | -4.83% | 4.45% | 39921 | 4679万 | 10.43 | 21.5 | 19.35 | 153 | 依依股份 | 2024-04-17 三 | 11.71 | 11.63 | 12.32 | 12.38 | 11.71 | 5.93% | 3.07% | 27526 | 3354万 | 11.05 | 22.78 | 20.49 | 154 | 依依股份 | 2024-04-18 四 | 12.27 | 12.32 | 12.22 | 12.40 | 12.06 | -0.81% | 2.10% | 18833 | 2304万 | 10.96 | 22.59 | 20.33 | 155 | 依依股份 | 2024-04-19 五 | 12.09 | 12.22 | 12.18 | 12.32 | 12.08 | -0.33% | 1.91% | 17162 | 2092万 | 10.92 | 22.52 | 20.26 | 156 | 依依股份 | 2024-04-22 一 | 12.17 | 12.18 | 12.41 | 12.51 | 11.98 | 1.89% | 2.63% | 23602 | 2909万 | 11.13 | 22.95 | 20.64 | 157 | 依依股份 | 2024-04-23 二 | 12.48 | 12.41 | 12.64 | 12.72 | 12.35 | 1.85% | 2.41% | 21613 | 2724万 | 11.33 | 23.37 | 21.03 | 158 | 依依股份 | 2024-04-24 三 | 12.58 | 12.64 | 13.20 | 13.25 | 12.56 | 4.43% | 3.65% | 32713 | 4260万 | 11.84 | 24.41 | 21.96 | 159 | 依依股份 | 2024-04-25 四 | 13.25 | 13.20 | 13.30 | 13.45 | 13.06 | 0.76% | 3.51% | 31467 | 4199万 | 11.93 | 24.59 | 22.12 | 160 | 依依股份 | 2024-04-26 五 | 13.93 | 13.30 | 13.82 | 14.60 | 13.57 | 3.91% | 10.11% | 90666 | 12616万 | 12.39 | 25.55 | 17.29 |
|
行情刷新 | 流通股东
|