| 股票名称 | 代码 001222 | 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 | 源飞宠物 | 2024-03-28 四 | 13.44 | 13.55 | 13.45 | 13.86 | 12.90 | -0.74% | 13.52% | 106155 | 14056万 | 10.56 | 25.67 | 20.61 | 2 | 源飞宠物 | 2024-03-27 三 | 12.24 | 12.32 | 13.55 | 13.55 | 12.21 | 9.98% | 8.57% | 67322 | 8851万 | 10.64 | 25.87 | 20.77 | 3 | 源飞宠物 | 2024-03-26 二 | 12.24 | 12.32 | 12.32 | 12.41 | 12.17 | 0.00% | 1.76% | 13863 | 1702万 | 9.68 | 23.52 | 18.88 | 4 | 源飞宠物 | 2024-03-25 一 | 12.40 | 12.52 | 12.32 | 12.58 | 12.29 | -1.60% | 1.74% | 13666 | 1696万 | 9.68 | 23.52 | 18.88 | 5 | 源飞宠物 | 2024-03-22 五 | 12.77 | 12.76 | 12.52 | 12.84 | 12.39 | -1.88% | 2.05% | 16113 | 2026万 | 9.83 | 23.9 | 19.19 | 6 | 源飞宠物 | 2024-03-21 四 | 12.64 | 12.61 | 12.76 | 12.85 | 12.57 | 1.19% | 2.76% | 21661 | 2755万 | 10.02 | 24.36 | 19.55 | 7 | 源飞宠物 | 2024-03-20 三 | 12.41 | 12.44 | 12.61 | 12.63 | 12.38 | 1.37% | 1.57% | 12325 | 1542万 | 9.9 | 24.07 | 19.32 | 8 | 源飞宠物 | 2024-03-19 二 | 12.16 | 12.21 | 12.44 | 12.54 | 12.16 | 1.88% | 2.91% | 22833 | 2835万 | 9.77 | 23.75 | 19.06 | 9 | 源飞宠物 | 2024-03-18 一 | 12.20 | 12.00 | 12.21 | 12.23 | 12.00 | 1.75% | 1.97% | 15502 | 1880万 | 9.59 | 23.31 | 18.71 | 10 | 源飞宠物 | 2024-03-15 五 | 11.79 | 11.83 | 12.00 | 12.00 | 11.76 | 1.44% | 1.96% | 15426 | 1834万 | 9.43 | 22.91 | 18.39 | 11 | 源飞宠物 | 2024-03-14 四 | 11.96 | 11.95 | 11.83 | 12.05 | 11.68 | -1.00% | 2.24% | 17579 | 2086万 | 9.29 | 22.58 | 18.13 | 12 | 源飞宠物 | 2024-03-08 五 | 11.40 | 11.52 | 11.65 | 11.68 | 11.40 | 1.13% | 1.69% | 13246 | 1533万 | 9.15 | 22.24 | 17.85 | 13 | 源飞宠物 | 2024-03-07 四 | 11.50 | 11.53 | 11.52 | 11.69 | 11.38 | -0.09% | 1.52% | 11904 | 1377万 | 9.05 | 21.99 | 17.65 | 14 | 源飞宠物 | 2024-03-06 三 | 11.42 | 11.43 | 11.53 | 11.64 | 11.21 | 0.87% | 1.95% | 15308 | 1747万 | 9.06 | 22.01 | 17.67 | 15 | 源飞宠物 | 2024-03-05 二 | 11.98 | 11.76 | 11.43 | 11.98 | 11.36 | -2.81% | 1.97% | 15496 | 1791万 | 8.98 | 21.82 | 17.52 | 16 | 源飞宠物 | 2024-03-04 一 | 12.09 | 12.04 | 11.76 | 12.28 | 11.66 | -2.33% | 2.23% | 17526 | 2066万 | 9.24 | 22.45 | 18.02 | 17 | 源飞宠物 | 2024-03-01 五 | 12.19 | 12.19 | 12.04 | 12.25 | 11.90 | -1.23% | 1.86% | 14571 | 1751万 | 9.46 | 22.98 | 18.45 | 18 | 源飞宠物 | 2024-02-29 四 | 12.01 | 12.07 | 12.19 | 12.31 | 11.84 | 0.99% | 2.38% | 18733 | 2274万 | 9.57 | 23.27 | 18.68 | 19 | 源飞宠物 | 2024-02-28 三 | 12.59 | 12.55 | 12.07 | 12.80 | 12.07 | -3.82% | 4.73% | 37137 | 4577万 | 9.48 | 23.04 | 18.5 | 20 | 源飞宠物 | 2024-02-27 二 | 12.08 | 12.05 | 12.55 | 12.56 | 11.79 | 4.15% | 2.28% | 17906 | 2203万 | 9.86 | 23.96 | 19.23 | 21 | 源飞宠物 | 2024-02-26 一 | 11.70 | 11.70 | 12.05 | 12.15 | 11.56 | 2.99% | 2.98% | 23394 | 2778万 | 9.46 | 23 | 18.47 | 22 | 源飞宠物 | 2024-02-23 五 | 11.30 | 11.31 | 11.70 | 11.74 | 11.30 | 3.45% | 2.44% | 19143 | 2206万 | 9.19 | 22.33 | 17.93 | 23 | 源飞宠物 | 2024-02-22 四 | 11.07 | 11.07 | 11.31 | 11.35 | 10.99 | 2.17% | 2.27% | 17791 | 1997万 | 8.88 | 21.59 | 17.33 | 24 | 源飞宠物 | 2024-02-21 三 | 10.88 | 10.86 | 11.07 | 11.29 | 10.80 | 1.93% | 3.29% | 25872 | 2875万 | 8.69 | 21.13 | 16.96 | 25 | 源飞宠物 | 2024-02-20 二 | 10.73 | 10.78 | 10.86 | 11.05 | 10.39 | 0.74% | 3.19% | 25088 | 2701万 | 8.53 | 20.73 | 16.64 | 26 | 源飞宠物 | 2024-02-19 一 | 10.50 | 10.36 | 10.78 | 10.94 | 10.30 | 4.05% | 5.97% | 46869 | 5006万 | 8.47 | 20.58 | 16.52 | 27 | 源飞宠物 | 2024-02-08 四 | 9.48 | 9.42 | 10.36 | 10.36 | 9.15 | 9.98% | 6.24% | 49030 | 4809万 | 8.14 | 19.78 | 15.88 | 28 | 源飞宠物 | 2024-02-07 三 | 9.46 | 9.60 | 9.42 | 9.73 | 8.89 | -1.88% | 7.69% | 60428 | 5521万 | 7.4 | 17.98 | 14.44 | 29 | 源飞宠物 | 2024-02-06 二 | 9.70 | 9.86 | 9.60 | 9.96 | 8.87 | -2.64% | 6.09% | 47830 | 4456万 | 7.54 | 18.33 | 14.71 | 30 | 源飞宠物 | 2024-02-05 一 | 10.76 | 10.95 | 9.86 | 10.95 | 9.86 | -9.95% | 4.89% | 38384 | 3850万 | 7.74 | 18.82 | 15.11 | 31 | 源飞宠物 | 2024-02-02 五 | 11.74 | 11.75 | 10.95 | 11.92 | 10.60 | -6.81% | 3.37% | 26521 | 2975万 | 8.61 | 20.9 | 16.78 | 32 | 源飞宠物 | 2024-02-01 四 | 11.59 | 11.80 | 11.75 | 11.85 | 11.25 | -0.42% | 3.28% | 25809 | 2989万 | 9.24 | 22.43 | 18.01 | 33 | 源飞宠物 | 2024-01-31 三 | 12.44 | 12.44 | 11.80 | 12.59 | 11.66 | -5.14% | 3.13% | 24601 | 2966万 | 9.28 | 22.53 | 18.08 | 34 | 源飞宠物 | 2024-01-30 二 | 12.99 | 13.25 | 12.44 | 13.19 | 12.41 | -6.11% | 2.75% | 21593 | 2747万 | 9.78 | 23.75 | 19.06 | 35 | 源飞宠物 | 2024-01-29 一 | 13.77 | 13.76 | 13.25 | 13.96 | 13.18 | -3.71% | 2.90% | 22806 | 3063万 | 10.42 | 25.29 | 20.31 | 36 | 源飞宠物 | 2024-01-26 五 | 14.20 | 14.24 | 13.76 | 14.43 | 13.75 | -3.37% | 2.67% | 21013 | 2953万 | 10.82 | 26.27 | 21.09 | 37 | 源飞宠物 | 2024-01-25 四 | 14.10 | 14.10 | 14.24 | 14.27 | 13.75 | 0.99% | 3.07% | 24149 | 3389万 | 11.2 | 27.18 | 21.82 | 38 | 源飞宠物 | 2024-01-24 三 | 13.81 | 13.88 | 14.10 | 14.47 | 13.54 | 1.59% | 4.23% | 33238 | 4662万 | 11.09 | 26.92 | 21.61 | 39 | 源飞宠物 | 2024-01-23 二 | 13.80 | 14.10 | 13.88 | 13.95 | 13.25 | -1.56% | 5.85% | 46007 | 6274万 | 10.91 | 26.5 | 21.27 | 40 | 源飞宠物 | 2024-01-22 一 | 15.15 | 15.00 | 14.10 | 15.55 | 13.87 | -6.00% | 8.70% | 68436 | 10196万 | 11.09 | 26.92 | 21.61 | 41 | 源飞宠物 | 2024-01-19 五 | 14.85 | 14.87 | 15.00 | 15.48 | 14.84 | 0.87% | 7.38% | 58064 | 8780万 | 11.8 | 28.63 | 22.99 | 42 | 源飞宠物 | 2024-01-18 四 | 14.80 | 15.17 | 14.87 | 15.17 | 14.21 | -1.98% | 8.93% | 70233 | 10320万 | 11.69 | 28.39 | 22.79 | 43 | 源飞宠物 | 2024-01-17 三 | 15.08 | 15.08 | 15.17 | 16.20 | 14.92 | 0.60% | 8.44% | 66372 | 10291万 | 11.93 | 28.96 | 23.25 | 44 | 源飞宠物 | 2024-01-16 二 | 15.19 | 15.18 | 15.08 | 15.23 | 14.82 | -0.66% | 1.88% | 14776 | 2217万 | 11.86 | 28.79 | 23.11 | 45 | 源飞宠物 | 2024-01-15 一 | 15.10 | 15.18 | 15.18 | 15.30 | 15.04 | 0.00% | 1.68% | 13206 | 2001万 | 11.94 | 28.98 | 23.26 | 46 | 源飞宠物 | 2024-01-12 五 | 14.97 | 15.04 | 15.18 | 15.29 | 14.95 | 0.93% | 2.05% | 16082 | 2439万 | 11.94 | 28.98 | 23.26 | 47 | 源飞宠物 | 2024-01-11 四 | 14.92 | 14.91 | 15.04 | 15.05 | 14.80 | 0.87% | 1.20% | 9411 | 1407万 | 11.83 | 28.71 | 23.05 | 48 | 源飞宠物 | 2024-01-10 三 | 14.96 | 14.95 | 14.91 | 15.11 | 14.82 | -0.27% | 1.44% | 11335 | 1694万 | 11.72 | 28.46 | 22.85 | 49 | 源飞宠物 | 2024-01-09 二 | 14.86 | 14.79 | 14.95 | 15.12 | 14.79 | 1.08% | 1.58% | 12401 | 1854万 | 11.76 | 28.54 | 22.91 | 50 | 源飞宠物 | 2024-01-08 一 | 14.99 | 15.00 | 14.79 | 15.03 | 14.65 | -1.40% | 1.44% | 11357 | 1689万 | 11.63 | 28.23 | 22.67 | 51 | 源飞宠物 | 2024-01-05 五 | 15.20 | 15.21 | 15.00 | 15.27 | 14.90 | -1.38% | 1.32% | 10411 | 1569万 | 11.8 | 28.63 | 22.99 | 52 | 源飞宠物 | 2024-01-04 四 | 14.99 | 14.99 | 15.21 | 15.22 | 14.89 | 1.47% | 1.65% | 12999 | 1961万 | 11.96 | 29.03 | 23.31 | 53 | 源飞宠物 | 2024-01-03 三 | 15.11 | 15.12 | 14.99 | 15.13 | 14.85 | -0.86% | 1.27% | 10006 | 1495万 | 11.79 | 28.61 | 22.97 | 54 | 源飞宠物 | 2024-01-02 二 | 14.76 | 14.70 | 15.12 | 15.13 | 14.76 | 2.86% | 1.54% | 12123 | 1820万 | 11.89 | 28.86 | 23.17 | 55 | 源飞宠物 | 2023-12-29 五 | 14.60 | 14.59 | 14.70 | 14.73 | 14.53 | 0.75% | 0.99% | 7749 | 1135万 | 11.56 | 28.06 | 22.53 | 56 | 源飞宠物 | 2023-12-28 四 | 14.55 | 14.40 | 14.59 | 14.68 | 14.31 | 1.32% | 1.28% | 10050 | 1462万 | 11.47 | 27.85 | 22.36 | 57 | 源飞宠物 | 2023-12-27 三 | 14.12 | 14.12 | 14.40 | 14.45 | 14.08 | 1.98% | 1.06% | 6923 | 987万 | 9.39 | 27.49 | 22.07 | 58 | 源飞宠物 | 2023-12-26 二 | 14.20 | 14.19 | 14.12 | 14.28 | 14.06 | -0.49% | 1.05% | 6825 | 966万 | 9.21 | 26.95 | 21.64 | 59 | 源飞宠物 | 2023-12-25 一 | 14.48 | 14.54 | 14.19 | 14.50 | 14.03 | -2.41% | 1.84% | 12018 | 1708万 | 9.26 | 27.09 | 21.75 | 60 | 源飞宠物 | 2023-12-22 五 | 14.90 | 14.89 | 14.54 | 14.90 | 14.43 | -2.35% | 1.86% | 12140 | 1783万 | 9.49 | 27.76 | 22.28 | 61 | 源飞宠物 | 2023-12-21 四 | 14.52 | 14.54 | 14.89 | 14.92 | 14.33 | 2.41% | 1.75% | 11445 | 1679万 | 9.71 | 28.42 | 22.82 | 62 | 源飞宠物 | 2023-12-20 三 | 14.66 | 14.62 | 14.54 | 14.85 | 14.51 | -0.55% | 1.56% | 10201 | 1499万 | 9.49 | 27.76 | 22.28 | 63 | 源飞宠物 | 2023-12-19 二 | 14.50 | 14.58 | 14.62 | 14.64 | 14.42 | 0.27% | 1.60% | 10429 | 1515万 | 9.54 | 27.91 | 22.4 | 64 | 源飞宠物 | 2023-12-18 一 | 14.74 | 14.74 | 14.58 | 14.95 | 14.47 | -1.09% | 2.10% | 13706 | 2006万 | 9.51 | 27.83 | 22.34 | 65 | 源飞宠物 | 2023-12-15 五 | 14.84 | 14.78 | 14.74 | 14.88 | 14.62 | -0.27% | 1.06% | 6888 | 1012万 | 9.62 | 28.14 | 22.59 | 66 | 源飞宠物 | 2023-12-14 四 | 14.78 | 14.71 | 14.78 | 14.98 | 14.73 | 0.48% | 1.40% | 9108 | 1353万 | 9.64 | 28.21 | 22.65 | 67 | 源飞宠物 | 2023-12-13 三 | 14.93 | 14.92 | 14.71 | 14.94 | 14.70 | -1.41% | 0.96% | 6279 | 930万 | 9.6 | 28.08 | 22.54 | 68 | 源飞宠物 | 2023-12-12 二 | 14.87 | 14.89 | 14.92 | 15.00 | 14.69 | 0.20% | 1.45% | 9488 | 1407万 | 9.73 | 28.48 | 22.86 | 69 | 源飞宠物 | 2023-12-11 一 | 14.50 | 14.68 | 14.89 | 14.98 | 14.47 | 1.43% | 2.75% | 17927 | 2658万 | 9.71 | 28.42 | 22.82 | 70 | 源飞宠物 | 2023-12-08 五 | 15.17 | 15.22 | 14.68 | 15.26 | 14.60 | -3.55% | 2.60% | 16975 | 2519万 | 9.58 | 28.02 | 22.5 | 71 | 源飞宠物 | 2023-12-07 四 | 15.27 | 15.27 | 15.22 | 15.27 | 15.09 | -0.33% | 1.42% | 9256 | 1406万 | 9.93 | 29.05 | 23.32 | 72 | 源飞宠物 | 2023-12-06 三 | 14.99 | 15.03 | 15.27 | 15.31 | 14.91 | 1.60% | 1.75% | 11448 | 1739万 | 9.96 | 29.15 | 23.4 | 73 | 源飞宠物 | 2023-12-05 二 | 15.18 | 15.17 | 15.03 | 15.28 | 15.02 | -0.92% | 1.53% | 10007 | 1514万 | 9.81 | 28.69 | 23.03 | 74 | 源飞宠物 | 2023-12-04 一 | 15.21 | 15.15 | 15.17 | 15.28 | 15.10 | 0.13% | 0.98% | 6385 | 970万 | 9.9 | 28.96 | 23.25 | 75 | 源飞宠物 | 2023-12-01 五 | 15.24 | 15.22 | 15.15 | 15.29 | 15.06 | -0.46% | 1.07% | 6992 | 1061万 | 9.88 | 28.92 | 23.22 | 76 | 源飞宠物 | 2023-11-30 四 | 15.16 | 15.17 | 15.22 | 15.24 | 15.02 | 0.33% | 1.36% | 8897 | 1346万 | 9.93 | 29.05 | 23.32 | 77 | 源飞宠物 | 2023-11-29 三 | 15.17 | 15.15 | 15.17 | 15.30 | 15.12 | 0.13% | 1.27% | 8259 | 1254万 | 9.9 | 28.96 | 23.25 | 78 | 源飞宠物 | 2023-11-28 二 | 15.00 | 15.05 | 15.15 | 15.25 | 14.99 | 0.66% | 1.36% | 8885 | 1347万 | 9.88 | 28.92 | 23.22 | 79 | 源飞宠物 | 2023-11-27 一 | 15.06 | 15.07 | 15.05 | 15.16 | 14.92 | -0.13% | 1.51% | 9840 | 1477万 | 9.82 | 28.73 | 23.06 | 80 | 源飞宠物 | 2023-11-24 五 | 15.23 | 15.21 | 15.07 | 15.26 | 14.98 | -0.92% | 1.26% | 8204 | 1236万 | 9.83 | 28.77 | 23.09 | 81 | 源飞宠物 | 2023-11-23 四 | 15.23 | 15.28 | 15.21 | 15.32 | 15.15 | -0.46% | 1.49% | 9728 | 1479万 | 9.92 | 29.03 | 23.31 | 82 | 源飞宠物 | 2023-11-22 三 | 15.13 | 15.24 | 15.28 | 15.40 | 15.12 | 0.26% | 2.16% | 14066 | 2149万 | 9.97 | 29.17 | 23.42 | 83 | 源飞宠物 | 2023-11-21 二 | 15.36 | 15.30 | 15.24 | 15.43 | 15.21 | -0.39% | 1.43% | 9303 | 1425万 | 9.94 | 29.09 | 23.36 | 84 | 源飞宠物 | 2023-11-20 一 | 15.30 | 15.31 | 15.30 | 15.33 | 14.94 | -0.07% | 1.95% | 12702 | 1924万 | 9.98 | 29.21 | 23.45 | 85 | 源飞宠物 | 2023-11-17 五 | 15.37 | 15.32 | 15.31 | 15.41 | 15.08 | -0.07% | 2.07% | 13497 | 2067万 | 9.99 | 29.23 | 23.46 | 86 | 源飞宠物 | 2023-11-16 四 | 15.50 | 15.50 | 15.32 | 15.79 | 15.30 | -1.16% | 2.75% | 17942 | 2777万 | 9.99 | 29.24 | 23.48 | 87 | 源飞宠物 | 2023-11-15 三 | 15.59 | 15.40 | 15.50 | 15.66 | 15.27 | 0.65% | 2.84% | 18503 | 2866万 | 10.11 | 29.59 | 23.75 | 88 | 源飞宠物 | 2023-11-14 二 | 15.18 | 15.27 | 15.40 | 15.66 | 15.12 | 0.85% | 2.77% | 18068 | 2769万 | 10.05 | 29.4 | 23.6 | 89 | 源飞宠物 | 2023-11-13 一 | 15.00 | 14.98 | 15.27 | 15.30 | 14.89 | 1.94% | 2.57% | 16792 | 2532万 | 9.96 | 29.15 | 23.4 | 90 | 源飞宠物 | 2023-11-10 五 | 14.89 | 14.82 | 14.98 | 15.02 | 14.62 | 1.08% | 1.51% | 9869 | 1469万 | 9.77 | 28.6 | 22.96 | 91 | 源飞宠物 | 2023-11-09 四 | 14.97 | 14.90 | 14.82 | 14.97 | 14.75 | -0.54% | 1.55% | 10082 | 1495万 | 9.67 | 28.29 | 22.71 | 92 | 源飞宠物 | 2023-11-08 三 | 14.95 | 14.96 | 14.90 | 14.98 | 14.82 | -0.40% | 1.40% | 9128 | 1360万 | 9.72 | 28.44 | 22.83 | 93 | 源飞宠物 | 2023-11-07 二 | 14.96 | 14.96 | 14.96 | 15.10 | 14.76 | 0.00% | 2.35% | 15309 | 2292万 | 9.76 | 28.56 | 22.93 | 94 | 源飞宠物 | 2023-11-06 一 | 14.73 | 14.64 | 14.96 | 15.02 | 14.67 | 2.19% | 2.92% | 19077 | 2826万 | 9.76 | 28.56 | 22.93 | 95 | 源飞宠物 | 2023-11-03 五 | 14.75 | 14.75 | 14.64 | 14.85 | 14.60 | -0.75% | 1.73% | 11315 | 1665万 | 9.55 | 27.95 | 22.44 | 96 | 源飞宠物 | 2023-11-02 四 | 14.79 | 14.83 | 14.75 | 14.90 | 14.55 | -0.54% | 1.66% | 10828 | 1595万 | 9.62 | 28.16 | 22.6 | 97 | 源飞宠物 | 2023-11-01 三 | 14.65 | 14.61 | 14.83 | 14.86 | 14.48 | 1.51% | 2.45% | 15982 | 2352万 | 9.68 | 28.31 | 22.73 | 98 | 源飞宠物 | 2023-10-31 二 | 14.76 | 14.65 | 14.61 | 14.76 | 14.49 | -0.27% | 2.99% | 19485 | 2842万 | 9.53 | 27.89 | 22.39 | 99 | 源飞宠物 | 2023-10-30 一 | 14.54 | 14.52 | 14.65 | 14.69 | 14.41 | 0.90% | 1.96% | 12757 | 1862万 | 9.56 | 27.97 | 22.45 | 100 | 源飞宠物 | 2023-10-27 五 | 14.25 | 14.15 | 14.52 | 14.55 | 13.95 | 2.61% | 2.17% | 14127 | 2026万 | 9.47 | 27.72 | 22.68 | 101 | 源飞宠物 | 2023-10-26 四 | 14.03 | 14.11 | 14.15 | 14.17 | 13.87 | 0.28% | 1.45% | 9468 | 1328万 | 9.23 | 27.01 | 22.1 | 102 | 源飞宠物 | 2023-10-25 三 | 14.26 | 14.07 | 14.11 | 14.26 | 13.92 | 0.28% | 1.39% | 9041 | 1274万 | 9.21 | 26.93 | 22.04 | 103 | 源飞宠物 | 2023-10-24 二 | 13.41 | 13.36 | 14.07 | 14.14 | 13.38 | 5.31% | 2.43% | 15829 | 2201万 | 9.18 | 26.86 | 21.98 | 104 | 源飞宠物 | 2023-10-23 一 | 13.67 | 13.67 | 13.36 | 13.80 | 13.27 | -2.27% | 1.53% | 9975 | 1342万 | 8.72 | 25.5 | 20.87 | 105 | 源飞宠物 | 2023-10-20 五 | 13.72 | 13.72 | 13.67 | 14.01 | 13.62 | -0.36% | 1.03% | 6741 | 926万 | 8.92 | 26.09 | 21.35 | 106 | 源飞宠物 | 2023-10-19 四 | 13.60 | 13.59 | 13.72 | 14.10 | 13.50 | 0.96% | 1.80% | 11713 | 1621万 | 8.95 | 26.19 | 21.43 | 107 | 源飞宠物 | 2023-10-18 三 | 14.09 | 13.94 | 13.59 | 14.09 | 13.58 | -2.51% | 1.72% | 11239 | 1537万 | 8.87 | 25.94 | 21.23 | 108 | 源飞宠物 | 2023-10-17 二 | 14.05 | 13.92 | 13.94 | 14.07 | 13.76 | 0.14% | 1.26% | 8230 | 1145万 | 9.09 | 26.61 | 21.77 | 109 | 源飞宠物 | 2023-10-16 一 | 13.83 | 13.83 | 13.92 | 14.20 | 13.83 | 0.65% | 2.84% | 18523 | 2595万 | 9.08 | 26.57 | 21.74 | 110 | 源飞宠物 | 2023-10-13 五 | 13.98 | 14.04 | 13.83 | 14.01 | 13.70 | -1.50% | 1.67% | 10926 | 1510万 | 9.02 | 26.4 | 21.6 | 111 | 源飞宠物 | 2023-10-12 四 | 14.32 | 14.17 | 14.04 | 14.32 | 13.84 | -0.92% | 1.85% | 12057 | 1687万 | 9.16 | 26.8 | 21.93 | 112 | 源飞宠物 | 2023-10-11 三 | 14.11 | 14.17 | 14.17 | 14.37 | 14.05 | 0.00% | 2.06% | 13430 | 1914万 | 9.24 | 27.05 | 22.13 | 113 | 源飞宠物 | 2023-10-10 二 | 14.30 | 14.25 | 14.17 | 14.43 | 14.11 | -0.56% | 1.29% | 8433 | 1198万 | 9.24 | 27.05 | 22.13 | 114 | 源飞宠物 | 2023-10-09 一 | 14.61 | 14.61 | 14.25 | 14.69 | 14.18 | -2.46% | 1.81% | 11835 | 1697万 | 9.3 | 27.2 | 22.26 | 115 | 源飞宠物 | 2023-09-28 四 | 14.40 | 14.38 | 14.61 | 14.67 | 14.35 | 1.60% | 1.62% | 10589 | 1541万 | 9.53 | 27.89 | 22.82 | 116 | 源飞宠物 | 2023-09-27 三 | 14.26 | 14.28 | 14.38 | 14.50 | 14.11 | 0.70% | 1.96% | 12773 | 1834万 | 9.38 | 27.45 | 22.46 | 117 | 源飞宠物 | 2023-09-26 二 | 14.29 | 14.30 | 14.28 | 14.46 | 14.10 | -0.14% | 1.27% | 8261 | 1179万 | 9.32 | 27.26 | 22.31 | 118 | 源飞宠物 | 2023-09-25 一 | 14.33 | 14.33 | 14.30 | 14.41 | 14.11 | -0.21% | 1.70% | 11081 | 1579万 | 9.33 | 27.3 | 22.34 | 119 | 源飞宠物 | 2023-09-22 五 | 14.27 | 14.26 | 14.33 | 14.35 | 14.12 | 0.49% | 1.21% | 7887 | 1125万 | 9.35 | 27.35 | 22.38 | 120 | 源飞宠物 | 2023-09-21 四 | 14.42 | 14.50 | 14.26 | 14.57 | 14.18 | -1.66% | 1.51% | 9873 | 1412万 | 9.3 | 27.22 | 22.27 | 121 | 源飞宠物 | 2023-09-20 三 | 14.35 | 14.46 | 14.50 | 14.68 | 14.35 | 0.28% | 1.92% | 12530 | 1824万 | 9.46 | 27.68 | 22.65 | 122 | 源飞宠物 | 2023-09-19 二 | 14.88 | 14.87 | 14.46 | 14.89 | 14.43 | -2.76% | 1.45% | 9458 | 1378万 | 9.43 | 27.6 | 22.59 | 123 | 源飞宠物 | 2023-09-18 一 | 14.26 | 14.27 | 14.87 | 14.95 | 14.24 | 4.20% | 2.72% | 17763 | 2611万 | 9.7 | 28.39 | 23.23 | 124 | 源飞宠物 | 2023-09-15 五 | 14.39 | 14.27 | 14.27 | 14.52 | 14.15 | 0.00% | 1.88% | 12287 | 1757万 | 9.31 | 27.24 | 22.29 | 125 | 源飞宠物 | 2023-09-14 四 | 14.48 | 14.44 | 14.27 | 14.63 | 14.17 | -1.18% | 1.64% | 10705 | 1538万 | 9.31 | 27.24 | 22.29 | 126 | 源飞宠物 | 2023-09-13 三 | 14.60 | 14.60 | 14.44 | 14.60 | 14.27 | -1.10% | 1.10% | 7168 | 1033万 | 9.42 | 27.56 | 22.56 | 127 | 源飞宠物 | 2023-09-12 二 | 14.80 | 14.77 | 14.60 | 14.82 | 14.55 | -1.15% | 1.69% | 11054 | 1623万 | 9.53 | 27.87 | 22.81 | 128 | 源飞宠物 | 2023-09-11 一 | 14.90 | 14.87 | 14.77 | 15.00 | 14.70 | -0.67% | 1.99% | 12978 | 1926万 | 9.64 | 28.19 | 23.07 | 129 | 源飞宠物 | 2023-09-08 五 | 15.02 | 15.04 | 14.87 | 15.08 | 14.72 | -1.13% | 1.90% | 12374 | 1840万 | 9.7 | 28.39 | 23.23 | 130 | 源飞宠物 | 2023-09-07 四 | 15.03 | 15.03 | 15.04 | 15.20 | 15.00 | 0.07% | 2.38% | 15548 | 2346万 | 9.81 | 28.71 | 23.49 | 131 | 源飞宠物 | 2023-09-06 三 | 15.09 | 15.09 | 15.03 | 15.22 | 14.96 | -0.40% | 2.00% | 13026 | 1963万 | 9.81 | 28.69 | 23.48 | 132 | 源飞宠物 | 2023-09-05 二 | 15.13 | 15.05 | 15.09 | 15.29 | 14.97 | 0.27% | 2.58% | 16857 | 2549万 | 9.84 | 28.81 | 23.57 | 133 | 源飞宠物 | 2023-09-04 一 | 14.95 | 14.95 | 15.05 | 15.14 | 14.76 | 0.67% | 3.10% | 20235 | 3026万 | 9.82 | 28.73 | 23.51 | 134 | 源飞宠物 | 2023-09-01 五 | 14.38 | 14.52 | 14.95 | 14.98 | 14.38 | 2.96% | 4.09% | 26684 | 3952万 | 9.75 | 28.54 | 23.35 | 135 | 源飞宠物 | 2023-08-31 四 | 14.30 | 14.30 | 14.52 | 14.66 | 14.15 | 1.54% | 4.03% | 26275 | 3793万 | 9.47 | 27.72 | 22.68 | 136 | 源飞宠物 | 2023-08-30 三 | 13.99 | 13.99 | 14.30 | 14.41 | 13.98 | 2.22% | 4.29% | 28010 | 3997万 | 9.33 | 27.3 | 22.34 | 137 | 源飞宠物 | 2023-08-29 二 | 13.25 | 13.34 | 13.99 | 14.01 | 13.24 | 4.87% | 5.16% | 33659 | 4649万 | 9.13 | 26.71 | 21.85 | 138 | 源飞宠物 | 2023-08-28 一 | 13.75 | 13.08 | 13.34 | 13.79 | 13.32 | 1.99% | 6.30% | 41076 | 5566万 | 8.7 | 25.46 | 20.84 | 139 | 源飞宠物 | 2023-08-25 五 | 13.72 | 13.52 | 13.08 | 13.76 | 12.97 | -3.25% | 6.44% | 42032 | 5600万 | 8.53 | 24.97 | 20.57 | 140 | 源飞宠物 | 2023-08-23 三 | 14.86 | 14.88 | 14.16 | 14.88 | 14.07 | -4.84% | 9.29% | 60597 | 8693万 | 9.24 | 27.03 | 22.27 | 141 | 源飞宠物 | 2023-08-22 二 | 16.23 | 16.43 | 14.88 | 16.30 | 14.79 | -9.43% | 14.18% | 92515 | 14152万 | 9.71 | 28.4 | 23.41 |
|
行情刷新 | 流通股东
|