| 股票名称 | 代码 001318 | 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 | 阳光乳业 | 2023-08-22 二 | 13.85 | 13.91 | 13.58 | 14.02 | 13.34 | -2.37% | 4.19% | 32260 | 4379万 | 10.46 | 38.39 | 35.45 | 2 | 阳光乳业 | 2023-08-23 三 | 13.57 | 13.58 | 13.35 | 13.60 | 13.29 | -1.69% | 2.28% | 17582 | 2358万 | 10.29 | 37.74 | 34.85 | 3 | 阳光乳业 | 2023-08-25 五 | 13.69 | 13.59 | 13.66 | 13.98 | 13.61 | 0.52% | 4.51% | 34766 | 4801万 | 10.53 | 38.61 | 32.83 | 4 | 阳光乳业 | 2023-08-28 一 | 14.25 | 13.66 | 13.92 | 14.50 | 13.85 | 1.90% | 5.57% | 42941 | 6091万 | 10.73 | 39.35 | 33.46 | 5 | 阳光乳业 | 2023-08-29 二 | 14.02 | 13.92 | 14.13 | 14.15 | 13.74 | 1.51% | 3.48% | 26816 | 3752万 | 10.89 | 39.94 | 33.96 | 6 | 阳光乳业 | 2023-08-30 三 | 14.11 | 14.13 | 14.00 | 14.24 | 13.94 | -0.92% | 2.75% | 21161 | 2979万 | 10.79 | 39.57 | 33.65 | 7 | 阳光乳业 | 2023-08-31 四 | 13.91 | 14.00 | 14.00 | 14.12 | 13.85 | 0.00% | 2.14% | 16485 | 2303万 | 10.79 | 39.57 | 33.65 | 8 | 阳光乳业 | 2023-09-01 五 | 14.04 | 14.00 | 14.38 | 14.64 | 14.03 | 2.71% | 7.82% | 60245 | 8676万 | 11.08 | 40.65 | 34.57 | 9 | 阳光乳业 | 2023-09-04 一 | 14.30 | 14.38 | 14.34 | 14.34 | 14.10 | -0.28% | 5.20% | 40107 | 5714万 | 11.05 | 40.53 | 34.47 | 10 | 阳光乳业 | 2023-09-05 二 | 14.26 | 14.34 | 14.18 | 14.30 | 14.09 | -1.12% | 2.68% | 20656 | 2929万 | 10.93 | 40.08 | 34.08 | 11 | 阳光乳业 | 2023-09-06 三 | 14.15 | 14.18 | 14.11 | 14.15 | 14.04 | -0.49% | 1.95% | 15016 | 2115万 | 10.87 | 39.88 | 33.92 | 12 | 阳光乳业 | 2023-09-07 四 | 14.11 | 14.11 | 13.81 | 14.11 | 13.81 | -2.13% | 3.02% | 23288 | 3245万 | 10.64 | 39.04 | 33.19 | 13 | 阳光乳业 | 2023-09-08 五 | 13.76 | 13.81 | 13.81 | 13.91 | 13.74 | 0.00% | 2.20% | 16955 | 2346万 | 10.64 | 39.04 | 33.19 | 14 | 阳光乳业 | 2023-09-11 一 | 13.85 | 13.81 | 13.88 | 13.94 | 13.68 | 0.51% | 1.83% | 14093 | 1947万 | 10.7 | 39.23 | 33.36 | 15 | 阳光乳业 | 2023-09-12 二 | 13.89 | 13.88 | 14.02 | 14.04 | 13.80 | 1.01% | 2.16% | 16627 | 2319万 | 10.8 | 39.63 | 33.7 | 16 | 阳光乳业 | 2023-09-13 三 | 13.95 | 14.02 | 13.81 | 14.18 | 13.74 | -1.50% | 2.75% | 21174 | 2948万 | 10.64 | 39.04 | 33.19 | 17 | 阳光乳业 | 2023-09-14 四 | 13.78 | 13.81 | 13.63 | 13.87 | 13.59 | -1.30% | 2.18% | 16768 | 2294万 | 10.5 | 38.53 | 32.76 | 18 | 阳光乳业 | 2023-09-15 五 | 13.72 | 13.63 | 13.65 | 13.75 | 13.61 | 0.15% | 1.24% | 9579 | 1310万 | 10.52 | 38.58 | 32.81 | 19 | 阳光乳业 | 2023-09-18 一 | 13.65 | 13.65 | 14.02 | 14.07 | 13.51 | 2.71% | 3.25% | 25057 | 3481万 | 10.8 | 39.63 | 33.7 | 20 | 阳光乳业 | 2023-09-19 二 | 13.97 | 14.02 | 13.77 | 13.99 | 13.74 | -1.78% | 1.75% | 13471 | 1860万 | 10.61 | 38.92 | 33.1 | 21 | 阳光乳业 | 2023-09-20 三 | 13.77 | 13.77 | 13.67 | 13.92 | 13.65 | -0.73% | 1.90% | 14631 | 2016万 | 10.53 | 38.64 | 32.86 | 22 | 阳光乳业 | 2023-09-21 四 | 13.78 | 13.67 | 13.35 | 13.78 | 13.30 | -2.34% | 3.23% | 24887 | 3347万 | 10.29 | 37.74 | 32.09 | 23 | 阳光乳业 | 2023-09-22 五 | 13.32 | 13.35 | 13.53 | 13.56 | 13.21 | 1.35% | 1.81% | 13985 | 1875万 | 10.43 | 38.24 | 32.52 | 24 | 阳光乳业 | 2023-09-25 一 | 13.49 | 13.53 | 13.61 | 13.69 | 13.46 | 0.59% | 1.78% | 13703 | 1861万 | 10.49 | 38.47 | 32.71 | 25 | 阳光乳业 | 2023-09-26 二 | 13.55 | 13.61 | 13.56 | 13.66 | 13.42 | -0.37% | 1.59% | 12220 | 1658万 | 10.45 | 38.33 | 32.59 | 26 | 阳光乳业 | 2023-09-27 三 | 13.53 | 13.56 | 13.57 | 13.67 | 13.47 | 0.07% | 1.09% | 8401 | 1142万 | 10.46 | 38.36 | 32.62 | 27 | 阳光乳业 | 2023-09-28 四 | 13.57 | 13.57 | 13.69 | 13.70 | 13.55 | 0.88% | 1.24% | 9563 | 1304万 | 10.55 | 38.7 | 32.91 | 28 | 阳光乳业 | 2023-10-09 一 | 13.69 | 13.69 | 13.38 | 13.69 | 13.26 | -2.26% | 2.58% | 19876 | 2656万 | 10.31 | 37.82 | 32.16 | 29 | 阳光乳业 | 2023-10-10 二 | 13.40 | 13.38 | 13.41 | 13.57 | 13.38 | 0.22% | 1.71% | 13201 | 1776万 | 10.33 | 37.9 | 32.23 | 30 | 阳光乳业 | 2023-10-11 三 | 13.43 | 13.41 | 13.49 | 13.53 | 13.41 | 0.60% | 1.34% | 10328 | 1391万 | 10.4 | 38.13 | 32.43 | 31 | 阳光乳业 | 2023-10-12 四 | 13.46 | 13.49 | 13.43 | 13.58 | 13.33 | -0.44% | 1.57% | 12115 | 1624万 | 10.35 | 37.96 | 32.28 | 32 | 阳光乳业 | 2023-10-13 五 | 13.33 | 13.43 | 12.92 | 13.39 | 12.88 | -3.80% | 4.76% | 36713 | 4798万 | 9.96 | 36.52 | 31.06 | 33 | 阳光乳业 | 2023-10-16 一 | 12.89 | 12.92 | 13.02 | 13.14 | 12.82 | 0.77% | 2.38% | 18320 | 2383万 | 10.03 | 36.8 | 31.3 | 34 | 阳光乳业 | 2023-10-17 二 | 13.02 | 13.02 | 12.96 | 13.14 | 12.86 | -0.46% | 1.10% | 8474 | 1096万 | 9.99 | 36.63 | 31.15 | 35 | 阳光乳业 | 2023-10-18 三 | 12.88 | 12.96 | 12.72 | 12.95 | 12.69 | -1.85% | 2.09% | 16100 | 2060万 | 9.8 | 35.95 | 30.57 | 36 | 阳光乳业 | 2023-10-19 四 | 12.63 | 12.72 | 12.70 | 12.91 | 12.60 | -0.16% | 1.44% | 11079 | 1415万 | 9.79 | 35.9 | 30.53 | 37 | 阳光乳业 | 2023-10-20 五 | 12.65 | 12.70 | 12.68 | 12.76 | 12.57 | -0.16% | 1.18% | 9068 | 1147万 | 9.77 | 35.84 | 30.48 | 38 | 阳光乳业 | 2023-10-23 一 | 12.56 | 12.68 | 12.28 | 12.67 | 12.22 | -3.15% | 2.06% | 15877 | 1966万 | 9.46 | 34.71 | 29.52 | 39 | 阳光乳业 | 2023-10-24 二 | 12.28 | 12.28 | 12.72 | 12.74 | 12.28 | 3.58% | 2.62% | 20185 | 2542万 | 9.8 | 35.95 | 30.57 | 40 | 阳光乳业 | 2023-10-25 三 | 12.81 | 12.72 | 12.86 | 12.94 | 12.78 | 1.10% | 1.47% | 11366 | 1462万 | 9.91 | 36.35 | 32.15 | 41 | 阳光乳业 | 2023-10-26 四 | 12.74 | 12.86 | 12.82 | 12.90 | 12.63 | -0.31% | 1.80% | 13877 | 1768万 | 9.88 | 36.24 | 32.05 | 42 | 阳光乳业 | 2023-10-27 五 | 12.86 | 12.82 | 13.00 | 13.05 | 12.77 | 1.40% | 2.34% | 18050 | 2342万 | 10.02 | 36.75 | 32.5 | 43 | 阳光乳业 | 2023-10-30 一 | 12.91 | 13.00 | 13.08 | 13.12 | 12.91 | 0.62% | 1.73% | 13306 | 1738万 | 10.08 | 36.97 | 32.7 | 44 | 阳光乳业 | 2023-10-31 二 | 13.11 | 13.08 | 13.12 | 13.14 | 13.03 | 0.31% | 1.59% | 12265 | 1605万 | 10.11 | 37.08 | 32.8 | 45 | 阳光乳业 | 2023-11-01 三 | 13.27 | 13.12 | 13.30 | 13.35 | 13.06 | 1.37% | 3.11% | 23970 | 3180万 | 10.25 | 37.59 | 33.25 | 46 | 阳光乳业 | 2023-11-02 四 | 13.30 | 13.30 | 13.07 | 13.32 | 13.06 | -1.73% | 1.75% | 13513 | 1777万 | 10.07 | 36.94 | 32.67 | 47 | 阳光乳业 | 2023-11-03 五 | 13.10 | 13.07 | 13.28 | 13.33 | 13.10 | 1.61% | 1.95% | 14995 | 1988万 | 10.23 | 37.54 | 33.2 | 48 | 阳光乳业 | 2023-11-06 一 | 13.35 | 13.28 | 13.33 | 13.35 | 13.21 | 0.38% | 1.88% | 14512 | 1927万 | 10.27 | 37.68 | 33.32 | 49 | 阳光乳业 | 2023-11-07 二 | 13.30 | 13.33 | 13.35 | 13.39 | 13.21 | 0.15% | 1.67% | 12866 | 1713万 | 10.29 | 37.74 | 33.37 | 50 | 阳光乳业 | 2023-11-08 三 | 13.32 | 13.35 | 13.34 | 13.37 | 13.23 | -0.07% | 1.40% | 10761 | 1431万 | 10.28 | 37.71 | 33.35 | 51 | 阳光乳业 | 2023-11-09 四 | 13.33 | 13.34 | 13.25 | 13.33 | 13.18 | -0.67% | 1.57% | 12088 | 1600万 | 10.21 | 37.45 | 33.12 | 52 | 阳光乳业 | 2023-11-10 五 | 13.25 | 13.25 | 13.21 | 13.27 | 13.06 | -0.30% | 1.40% | 10781 | 1418万 | 10.18 | 37.34 | 33.02 | 53 | 阳光乳业 | 2023-11-13 一 | 13.21 | 13.21 | 13.27 | 13.27 | 13.17 | 0.45% | 1.30% | 10005 | 1323万 | 10.23 | 37.51 | 33.17 | 54 | 阳光乳业 | 2023-11-14 二 | 13.27 | 13.27 | 13.29 | 13.36 | 13.22 | 0.15% | 1.73% | 13355 | 1774万 | 10.24 | 37.57 | 33.22 | 55 | 阳光乳业 | 2023-11-15 三 | 13.34 | 13.29 | 13.44 | 13.55 | 13.26 | 1.13% | 2.73% | 21065 | 2829万 | 10.36 | 37.99 | 33.6 | 56 | 阳光乳业 | 2023-11-16 四 | 13.45 | 13.44 | 13.25 | 13.45 | 13.25 | -1.41% | 1.78% | 13706 | 1826万 | 10.21 | 37.45 | 33.12 | 57 | 阳光乳业 | 2023-11-17 五 | 13.19 | 13.25 | 13.31 | 13.35 | 13.18 | 0.45% | 1.32% | 10160 | 1347万 | 10.26 | 37.62 | 33.27 | 58 | 阳光乳业 | 2023-11-20 一 | 13.36 | 13.31 | 13.42 | 13.45 | 13.29 | 0.83% | 1.77% | 13670 | 1831万 | 10.34 | 37.93 | 33.55 | 59 | 阳光乳业 | 2023-11-21 二 | 13.45 | 13.42 | 13.43 | 13.51 | 13.37 | 0.07% | 1.45% | 11189 | 1504万 | 10.35 | 37.96 | 33.57 | 60 | 阳光乳业 | 2023-11-22 三 | 13.45 | 13.43 | 13.44 | 13.59 | 13.39 | 0.07% | 2.11% | 16266 | 2197万 | 10.36 | 37.99 | 33.6 | 61 | 阳光乳业 | 2023-11-23 四 | 13.44 | 13.44 | 13.38 | 13.49 | 13.31 | -0.45% | 2.05% | 15767 | 2110万 | 10.31 | 37.82 | 33.45 | 62 | 阳光乳业 | 2023-11-24 五 | 13.31 | 13.38 | 13.48 | 13.53 | 13.31 | 0.75% | 2.15% | 16588 | 2230万 | 10.39 | 38.1 | 33.7 | 63 | 阳光乳业 | 2023-11-27 一 | 13.43 | 13.48 | 13.36 | 13.54 | 13.29 | -0.89% | 1.96% | 15106 | 2021万 | 10.3 | 37.76 | 33.4 | 64 | 阳光乳业 | 2023-11-28 二 | 13.31 | 13.36 | 13.47 | 13.48 | 13.25 | 0.82% | 1.83% | 14071 | 1889万 | 10.38 | 38.07 | 33.67 | 65 | 阳光乳业 | 2023-11-29 三 | 13.47 | 13.47 | 13.51 | 13.65 | 13.39 | 0.30% | 2.39% | 18402 | 2486万 | 10.41 | 38.19 | 33.77 | 66 | 阳光乳业 | 2023-11-30 四 | 13.46 | 13.51 | 13.54 | 13.63 | 13.33 | 0.22% | 2.85% | 21947 | 2957万 | 10.43 | 38.27 | 33.85 | 67 | 阳光乳业 | 2023-12-01 五 | 13.54 | 13.54 | 13.64 | 13.86 | 13.44 | 0.74% | 5.39% | 41507 | 5682万 | 10.51 | 38.55 | 34.1 | 68 | 阳光乳业 | 2023-12-04 一 | 13.71 | 13.64 | 13.35 | 13.71 | 13.34 | -2.13% | 3.64% | 28049 | 3769万 | 10.29 | 37.74 | 33.37 | 69 | 阳光乳业 | 2023-12-05 二 | 13.35 | 13.35 | 14.69 | 14.69 | 13.34 | 10.04% | 12.09% | 93152 | 13523万 | 11.32 | 41.52 | 36.72 | 70 | 阳光乳业 | 2023-12-06 三 | 14.73 | 14.69 | 14.15 | 14.73 | 14.05 | -3.68% | 25.57% | 197013 | 28085万 | 10.9 | 40 | 35.37 | 71 | 阳光乳业 | 2023-12-07 四 | 14.15 | 14.15 | 14.00 | 14.15 | 13.70 | -1.06% | 14.21% | 109487 | 15244万 | 10.79 | 39.57 | 35 | 72 | 阳光乳业 | 2023-12-08 五 | 13.84 | 14.00 | 14.48 | 15.29 | 13.74 | 3.43% | 26.76% | 206221 | 29919万 | 11.16 | 40.93 | 36.2 | 73 | 阳光乳业 | 2023-12-11 一 | 14.00 | 14.48 | 14.67 | 14.68 | 13.88 | 1.31% | 17.80% | 137178 | 19740万 | 11.3 | 41.47 | 36.67 | 74 | 阳光乳业 | 2023-12-12 二 | 14.59 | 14.67 | 14.76 | 15.10 | 14.42 | 0.61% | 15.65% | 120572 | 17785万 | 11.37 | 41.72 | 36.9 | 75 | 阳光乳业 | 2023-12-13 三 | 14.62 | 14.76 | 14.25 | 14.74 | 14.25 | -3.46% | 10.66% | 82121 | 11817万 | 10.98 | 40.28 | 35.62 | 76 | 阳光乳业 | 2023-12-14 四 | 14.35 | 14.25 | 14.87 | 15.68 | 14.28 | 4.35% | 22.89% | 176393 | 26410万 | 11.46 | 42.03 | 37.17 | 77 | 阳光乳业 | 2023-12-15 五 | 14.65 | 14.87 | 14.80 | 15.18 | 14.44 | -0.47% | 13.77% | 106094 | 15632万 | 11.4 | 41.83 | 37 | 78 | 阳光乳业 | 2023-12-18 一 | 14.50 | 14.80 | 14.26 | 14.69 | 14.03 | -3.65% | 10.80% | 83224 | 11888万 | 10.99 | 40.31 | 35.65 | 79 | 阳光乳业 | 2023-12-19 二 | 14.12 | 14.26 | 13.91 | 14.15 | 13.75 | -2.45% | 7.32% | 56404 | 7837万 | 10.72 | 39.32 | 34.77 | 80 | 阳光乳业 | 2023-12-20 三 | 13.87 | 13.91 | 14.17 | 14.98 | 13.82 | 1.87% | 12.26% | 94478 | 13694万 | 10.92 | 40.05 | 35.42 | 81 | 阳光乳业 | 2023-12-21 四 | 14.00 | 14.17 | 14.38 | 14.47 | 14.00 | 1.48% | 9.64% | 74301 | 10628万 | 11.08 | 40.65 | 35.95 | 82 | 阳光乳业 | 2023-12-22 五 | 14.25 | 14.38 | 13.82 | 14.38 | 13.71 | -3.89% | 8.65% | 66653 | 9348万 | 10.65 | 39.06 | 34.55 | 83 | 阳光乳业 | 2023-12-25 一 | 13.93 | 13.82 | 14.30 | 14.68 | 13.79 | 3.47% | 9.30% | 71658 | 10222万 | 11.02 | 40.42 | 35.75 | 84 | 阳光乳业 | 2023-12-26 二 | 14.20 | 14.30 | 14.23 | 14.66 | 14.20 | -0.49% | 10.78% | 83084 | 11998万 | 10.97 | 40.22 | 35.57 | 85 | 阳光乳业 | 2023-12-27 三 | 14.16 | 14.23 | 15.03 | 15.55 | 14.01 | 5.62% | 25.25% | 194546 | 28876万 | 11.58 | 42.48 | 37.57 | 86 | 阳光乳业 | 2023-12-28 四 | 14.85 | 15.03 | 14.82 | 15.10 | 14.69 | -1.40% | 18.64% | 143628 | 21326万 | 11.42 | 41.89 | 37.04 | 87 | 阳光乳业 | 2023-12-29 五 | 14.76 | 14.82 | 14.84 | 14.95 | 14.71 | 0.13% | 11.82% | 91122 | 13505万 | 11.44 | 41.95 | 37.09 | 88 | 阳光乳业 | 2024-01-02 二 | 14.86 | 14.84 | 15.27 | 15.65 | 14.61 | 2.90% | 18.88% | 145519 | 21912万 | 11.77 | 43.16 | 38.17 | 89 | 阳光乳业 | 2024-01-03 三 | 15.15 | 15.27 | 14.84 | 15.18 | 14.69 | -2.82% | 12.21% | 94054 | 13971万 | 11.44 | 41.95 | 37.09 | 90 | 阳光乳业 | 2024-01-04 四 | 14.70 | 14.84 | 14.76 | 14.78 | 14.44 | -0.54% | 7.44% | 57312 | 8383万 | 11.37 | 41.72 | 36.9 | 91 | 阳光乳业 | 2024-01-05 五 | 14.70 | 14.76 | 14.08 | 14.77 | 13.98 | -4.61% | 9.81% | 75566 | 10807万 | 10.85 | 39.8 | 35.2 | 92 | 阳光乳业 | 2024-01-08 一 | 13.93 | 14.08 | 13.93 | 14.28 | 13.73 | -1.07% | 5.54% | 42694 | 5945万 | 10.73 | 39.37 | 34.82 | 93 | 阳光乳业 | 2024-01-09 二 | 13.86 | 13.93 | 13.98 | 14.10 | 13.75 | 0.36% | 5.09% | 39208 | 5455万 | 10.77 | 39.52 | 34.95 | 94 | 阳光乳业 | 2024-01-10 三 | 13.99 | 13.98 | 14.42 | 14.45 | 13.87 | 3.15% | 11.37% | 87584 | 12503万 | 11.11 | 40.76 | 36.05 | 95 | 阳光乳业 | 2024-01-11 四 | 14.25 | 14.42 | 14.26 | 14.35 | 14.02 | -1.11% | 7.18% | 55340 | 7842万 | 10.99 | 40.31 | 35.65 | 96 | 阳光乳业 | 2024-01-12 五 | 14.21 | 14.26 | 13.92 | 14.40 | 13.92 | -2.38% | 6.23% | 48035 | 6794万 | 10.73 | 39.35 | 34.8 | 97 | 阳光乳业 | 2024-01-15 一 | 13.78 | 13.92 | 13.81 | 14.09 | 13.65 | -0.79% | 5.20% | 40080 | 5546万 | 10.64 | 39.04 | 34.52 | 98 | 阳光乳业 | 2024-01-16 二 | 13.77 | 13.81 | 14.49 | 14.69 | 13.12 | 4.92% | 18.12% | 139661 | 19325万 | 11.17 | 40.96 | 36.22 | 99 | 阳光乳业 | 2024-01-17 三 | 14.38 | 14.49 | 13.89 | 14.56 | 13.81 | -4.14% | 10.37% | 79923 | 11366万 | 10.7 | 39.26 | 34.72 | 100 | 阳光乳业 | 2024-01-18 四 | 13.66 | 13.89 | 13.23 | 13.75 | 12.80 | -4.75% | 11.02% | 84888 | 11178万 | 10.2 | 37.4 | 33.07 | 101 | 阳光乳业 | 2024-01-19 五 | 13.19 | 13.23 | 12.79 | 13.19 | 12.79 | -3.33% | 5.01% | 38581 | 5013万 | 9.86 | 36.15 | 31.97 | 102 | 阳光乳业 | 2024-01-22 一 | 12.79 | 12.79 | 11.84 | 12.80 | 11.70 | -7.43% | 7.04% | 54241 | 6611万 | 9.12 | 33.47 | 29.6 | 103 | 阳光乳业 | 2024-01-23 二 | 11.78 | 11.84 | 11.81 | 11.83 | 11.48 | -0.25% | 4.57% | 35216 | 4114万 | 9.1 | 33.38 | 29.52 | 104 | 阳光乳业 | 2024-01-24 三 | 11.90 | 11.81 | 12.54 | 12.67 | 11.53 | 6.18% | 9.02% | 69520 | 8424万 | 9.66 | 35.45 | 31.35 | 105 | 阳光乳业 | 2024-01-25 四 | 12.18 | 12.54 | 12.62 | 12.72 | 12.18 | 0.64% | 7.36% | 56705 | 7086万 | 9.72 | 35.67 | 31.55 | 106 | 阳光乳业 | 2024-01-26 五 | 12.58 | 12.62 | 12.49 | 12.82 | 12.41 | -1.03% | 5.51% | 42427 | 5353万 | 9.62 | 35.3 | 31.22 | 107 | 阳光乳业 | 2024-01-29 一 | 12.54 | 12.49 | 12.13 | 12.63 | 12.09 | -2.88% | 4.24% | 32644 | 4005万 | 9.35 | 34.29 | 30.32 | 108 | 阳光乳业 | 2024-01-30 二 | 11.90 | 12.13 | 11.73 | 12.20 | 11.70 | -3.30% | 3.07% | 23686 | 2823万 | 9.04 | 33.16 | 29.32 | 109 | 阳光乳业 | 2024-01-31 三 | 11.69 | 11.73 | 11.08 | 11.85 | 10.90 | -5.54% | 5.40% | 41587 | 4715万 | 8.54 | 31.32 | 27.7 | 110 | 阳光乳业 | 2024-02-01 四 | 10.96 | 11.08 | 10.81 | 11.04 | 10.54 | -2.44% | 3.95% | 30463 | 3290万 | 8.33 | 30.56 | 27.02 | 111 | 阳光乳业 | 2024-02-02 五 | 10.82 | 10.81 | 11.89 | 11.89 | 10.82 | 9.99% | 18.47% | 142307 | 16642万 | 9.16 | 33.61 | 29.72 | 112 | 阳光乳业 | 2024-02-05 一 | 11.83 | 11.89 | 11.09 | 12.25 | 10.75 | -6.73% | 15.56% | 119939 | 13780万 | 8.55 | 31.35 | 27.72 | 113 | 阳光乳业 | 2024-02-06 二 | 11.08 | 11.09 | 10.87 | 11.45 | 9.98 | -1.98% | 15.18% | 117014 | 12292万 | 8.38 | 30.73 | 27.17 | 114 | 阳光乳业 | 2024-02-07 三 | 10.80 | 10.87 | 10.40 | 11.11 | 10.15 | -4.32% | 10.55% | 81301 | 8605万 | 8.01 | 29.4 | 26 | 115 | 阳光乳业 | 2024-02-08 四 | 10.26 | 10.40 | 10.99 | 11.01 | 10.26 | 5.67% | 7.53% | 58004 | 6218万 | 8.47 | 31.06 | 27.47 | 116 | 阳光乳业 | 2024-02-19 一 | 11.00 | 10.99 | 11.14 | 11.26 | 10.92 | 1.36% | 6.52% | 50230 | 5577万 | 8.58 | 31.49 | 27.85 | 117 | 阳光乳业 | 2024-02-20 二 | 11.15 | 11.14 | 11.24 | 11.36 | 10.97 | 0.90% | 5.26% | 40536 | 4539万 | 8.66 | 31.77 | 28.1 | 118 | 阳光乳业 | 2024-02-21 三 | 11.13 | 11.24 | 11.47 | 12.08 | 11.06 | 2.05% | 9.30% | 71682 | 8283万 | 8.84 | 32.42 | 28.67 | 119 | 阳光乳业 | 2024-02-22 四 | 11.33 | 11.47 | 11.61 | 11.65 | 11.32 | 1.22% | 6.83% | 52641 | 6050万 | 8.95 | 32.82 | 29.02 | 120 | 阳光乳业 | 2024-02-23 五 | 11.57 | 11.61 | 11.73 | 11.74 | 11.47 | 1.03% | 5.51% | 42444 | 4936万 | 9.04 | 33.16 | 29.32 | 121 | 阳光乳业 | 2024-02-26 一 | 11.70 | 11.73 | 11.80 | 11.94 | 11.61 | 0.60% | 5.69% | 43869 | 5165万 | 9.09 | 33.35 | 29.5 | 122 | 阳光乳业 | 2024-02-27 二 | 11.67 | 11.80 | 11.99 | 11.99 | 11.67 | 1.61% | 5.38% | 41425 | 4930万 | 9.24 | 33.89 | 29.97 | 123 | 阳光乳业 | 2024-02-28 三 | 12.00 | 11.99 | 11.14 | 12.22 | 11.08 | -7.09% | 9.46% | 72912 | 8554万 | 8.58 | 31.49 | 27.85 | 124 | 阳光乳业 | 2024-02-29 四 | 10.98 | 11.14 | 11.45 | 11.51 | 10.90 | 2.78% | 5.97% | 45973 | 5199万 | 8.82 | 32.36 | 28.62 | 125 | 阳光乳业 | 2024-03-01 五 | 11.44 | 11.45 | 11.45 | 11.51 | 11.32 | 0.00% | 3.66% | 28235 | 3223万 | 8.82 | 32.36 | 28.62 | 126 | 阳光乳业 | 2024-03-04 一 | 11.45 | 11.45 | 11.60 | 11.62 | 11.24 | 1.31% | 3.85% | 29695 | 3393万 | 8.94 | 32.79 | 29 | 127 | 阳光乳业 | 2024-03-05 二 | 11.56 | 11.60 | 11.30 | 11.56 | 11.30 | -2.59% | 3.19% | 24576 | 2798万 | 8.71 | 31.94 | 28.25 | 128 | 阳光乳业 | 2024-03-06 三 | 11.27 | 11.30 | 11.34 | 11.42 | 11.21 | 0.35% | 2.58% | 19852 | 2246万 | 8.74 | 32.05 | 28.35 | 129 | 阳光乳业 | 2024-03-07 四 | 11.34 | 11.34 | 11.29 | 11.47 | 11.25 | -0.44% | 3.28% | 25268 | 2869万 | 8.7 | 31.91 | 28.22 | 130 | 阳光乳业 | 2024-03-08 五 | 11.30 | 11.29 | 11.24 | 11.35 | 11.10 | -0.44% | 2.70% | 20830 | 2334万 | 8.66 | 31.77 | 28.1 | 131 | 阳光乳业 | 2024-03-14 四 | 11.75 | 11.74 | 11.69 | 11.85 | 11.53 | -0.43% | 3.23% | 24873 | 2910万 | 9.01 | 33.04 | 29.22 | 132 | 阳光乳业 | 2024-03-15 五 | 11.62 | 11.69 | 11.82 | 11.87 | 11.61 | 1.11% | 3.31% | 25476 | 3001万 | 9.11 | 33.41 | 29.55 | 133 | 阳光乳业 | 2024-03-18 一 | 11.81 | 11.82 | 11.90 | 11.90 | 11.77 | 0.68% | 3.25% | 25034 | 2966万 | 9.17 | 33.64 | 29.75 | 134 | 阳光乳业 | 2024-03-19 二 | 11.88 | 11.90 | 11.97 | 12.12 | 11.85 | 0.59% | 4.13% | 31833 | 3822万 | 9.22 | 33.83 | 29.92 | 135 | 阳光乳业 | 2024-03-20 三 | 12.01 | 11.97 | 12.00 | 12.06 | 11.87 | 0.25% | 3.26% | 25130 | 3003万 | 9.25 | 33.92 | 30 | 136 | 阳光乳业 | 2024-03-21 四 | 11.98 | 12.00 | 12.04 | 12.08 | 11.87 | 0.33% | 3.55% | 27349 | 3282万 | 9.28 | 34.03 | 30.1 | 137 | 阳光乳业 | 2024-03-22 五 | 12.00 | 12.04 | 11.79 | 12.06 | 11.70 | -2.08% | 3.14% | 24232 | 2868万 | 9.09 | 33.33 | 29.47 | 138 | 阳光乳业 | 2024-03-25 一 | 11.78 | 11.79 | 11.47 | 11.82 | 11.46 | -2.71% | 2.99% | 23016 | 2682万 | 8.84 | 32.42 | 28.67 | 139 | 阳光乳业 | 2024-03-26 二 | 11.50 | 11.47 | 11.57 | 11.62 | 11.31 | 0.87% | 3.09% | 23790 | 2731万 | 8.92 | 32.7 | 28.92 | 140 | 阳光乳业 | 2024-03-27 三 | 11.56 | 11.57 | 11.67 | 12.11 | 11.55 | 0.86% | 6.31% | 48634 | 5747万 | 8.99 | 32.99 | 29.17 | 141 | 阳光乳业 | 2024-03-28 四 | 11.50 | 11.67 | 11.78 | 11.78 | 11.35 | 0.94% | 4.94% | 38061 | 4405万 | 9.08 | 33.3 | 29.45 | 142 | 阳光乳业 | 2024-03-29 五 | 11.75 | 11.78 | 11.73 | 11.80 | 11.60 | -0.42% | 3.04% | 23428 | 2742万 | 9.04 | 33.16 | 29.32 | 143 | 阳光乳业 | 2024-04-01 一 | 11.79 | 11.73 | 11.97 | 11.99 | 11.75 | 2.05% | 3.98% | 30683 | 3649万 | 9.22 | 33.83 | 29.92 | 144 | 阳光乳业 | 2024-04-02 二 | 11.97 | 11.97 | 11.98 | 12.02 | 11.86 | 0.08% | 3.69% | 28439 | 3397万 | 9.23 | 33.86 | 29.95 | 145 | 阳光乳业 | 2024-04-03 三 | 11.96 | 11.98 | 12.26 | 12.26 | 11.82 | 2.34% | 6.47% | 49821 | 6027万 | 9.45 | 34.65 | 30.65 | 146 | 阳光乳业 | 2024-04-08 一 | 12.22 | 12.26 | 12.55 | 12.97 | 12.00 | 2.37% | 10.31% | 79419 | 9867万 | 9.67 | 35.47 | 31.37 | 147 | 阳光乳业 | 2024-04-09 二 | 12.40 | 12.55 | 12.27 | 12.45 | 12.09 | -2.23% | 6.48% | 49938 | 6114万 | 9.46 | 34.68 | 30.67 | 148 | 阳光乳业 | 2024-04-10 三 | 12.15 | 12.27 | 11.96 | 12.27 | 11.92 | -2.53% | 4.65% | 35825 | 4328万 | 9.22 | 33.81 | 29.9 | 149 | 阳光乳业 | 2024-04-11 四 | 11.92 | 11.96 | 12.14 | 12.18 | 11.78 | 1.51% | 5.05% | 38892 | 4689万 | 9.36 | 34.31 | 30.35 | 150 | 阳光乳业 | 2024-04-12 五 | 12.07 | 12.14 | 11.84 | 12.08 | 11.77 | -2.47% | 4.19% | 32295 | 3853万 | 9.12 | 33.47 | 29.6 | 151 | 阳光乳业 | 2024-04-15 一 | 11.83 | 11.84 | 11.33 | 12.00 | 11.00 | -4.31% | 5.58% | 42986 | 4900万 | 8.73 | 32.03 | 28.32 | 152 | 阳光乳业 | 2024-04-16 二 | 11.25 | 11.33 | 10.33 | 11.25 | 10.30 | -8.83% | 6.35% | 48959 | 5182万 | 7.96 | 29.2 | 25.82 | 153 | 阳光乳业 | 2024-04-17 三 | 10.45 | 10.33 | 11.00 | 11.00 | 10.38 | 6.49% | 4.70% | 36222 | 3918万 | 8.48 | 31.09 | 27.5 | 154 | 阳光乳业 | 2024-04-18 四 | 10.94 | 11.00 | 10.95 | 11.09 | 10.77 | -0.45% | 3.03% | 23332 | 2560万 | 8.44 | 30.95 | 27.37 | 155 | 阳光乳业 | 2024-04-19 五 | 10.95 | 10.95 | 10.94 | 11.06 | 10.75 | -0.09% | 2.36% | 18221 | 1986万 | 8.43 | 30.92 | 26.8 | 156 | 阳光乳业 | 2024-04-22 一 | 10.82 | 10.94 | 10.86 | 11.06 | 10.62 | -0.73% | 2.27% | 17491 | 1902万 | 8.37 | 30.7 | 26.6 | 157 | 阳光乳业 | 2024-04-23 二 | 10.87 | 10.86 | 11.05 | 11.11 | 10.82 | 1.75% | 2.67% | 20568 | 2260万 | 8.52 | 31.23 | 27.07 | 158 | 阳光乳业 | 2024-04-24 三 | 11.05 | 11.05 | 11.10 | 11.13 | 10.91 | 0.45% | 2.27% | 17459 | 1926万 | 8.55 | 31.38 | 27.19 | 159 | 阳光乳业 | 2024-04-25 四 | 11.06 | 11.10 | 11.11 | 11.24 | 11.03 | 0.09% | 2.04% | 15682 | 1746万 | 8.56 | 31.4 | 27.21 | 160 | 阳光乳业 | 2024-04-26 五 | 11.15 | 11.11 | 11.12 | 11.15 | 11.00 | 0.09% | 2.50% | 19298 | 2139万 | 8.57 | 31.43 | 27.24 | 161 | 阳光乳业 | 2024-04-29 一 | 11.14 | 11.12 | 11.38 | 11.38 | 11.11 | 2.34% | 3.04% | 23427 | 2641万 | 8.77 | 32.17 | 27.88 | 162 | 阳光乳业 | 2024-04-30 二 | 11.38 | 11.38 | 11.34 | 11.45 | 11.23 | -0.35% | 2.35% | 18079 | 2050万 | 8.74 | 32.05 | 27.78 |
|
行情刷新 | 流通股东
|