| 股票名称 | 代码 002096 | 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 | 易普力 | 2024-04-30 二 | 11.76 | 11.83 | 11.89 | 12.38 | 11.52 | 0.51% | 2.09% | 101877 | 12215万 | 58.07 | 147.49 | 23.07 | 2 | 易普力 | 2024-04-29 一 | 12.09 | 12.09 | 11.83 | 12.09 | 11.16 | -2.15% | 3.29% | 160732 | 18675万 | 57.78 | 146.74 | 22.95 | 3 | 易普力 | 2024-04-26 五 | 12.11 | 12.08 | 12.09 | 12.19 | 11.98 | 0.08% | 0.76% | 37026 | 4471万 | 59.05 | 149.97 | 23.66 | 4 | 易普力 | 2024-04-25 四 | 12.12 | 12.20 | 12.08 | 12.33 | 12.07 | -0.98% | 0.64% | 31172 | 3795万 | 59 | 149.85 | 23.64 | 5 | 易普力 | 2024-04-24 三 | 12.12 | 12.14 | 12.20 | 12.22 | 11.93 | 0.49% | 1.01% | 49348 | 5956万 | 59.59 | 151.33 | 23.87 | 6 | 易普力 | 2024-04-23 二 | 12.25 | 12.22 | 12.14 | 12.33 | 12.00 | -0.65% | 1.21% | 59075 | 7177万 | 59.3 | 150.59 | 23.76 | 7 | 易普力 | 2024-04-22 一 | 12.31 | 12.27 | 12.22 | 12.45 | 12.10 | -0.41% | 1.25% | 61037 | 7501万 | 59.69 | 151.58 | 23.91 | 8 | 易普力 | 2024-04-19 五 | 11.90 | 12.03 | 12.27 | 12.51 | 11.90 | 2.00% | 1.87% | 91142 | 11163万 | 59.93 | 152.2 | 24.01 | 9 | 易普力 | 2024-04-18 四 | 11.79 | 11.89 | 12.03 | 12.25 | 11.75 | 1.18% | 1.43% | 69680 | 8391万 | 58.76 | 149.23 | 23.54 | 10 | 易普力 | 2024-04-17 三 | 11.47 | 11.32 | 11.89 | 11.90 | 11.45 | 5.04% | 1.40% | 68248 | 8014万 | 58.07 | 147.49 | 23.27 | 11 | 易普力 | 2024-04-16 二 | 11.58 | 11.66 | 11.32 | 11.76 | 11.17 | -2.92% | 1.53% | 74779 | 8574万 | 55.29 | 140.42 | 22.15 | 12 | 易普力 | 2024-04-15 一 | 11.91 | 11.85 | 11.66 | 11.97 | 11.49 | -1.60% | 1.41% | 68745 | 8071万 | 56.95 | 144.64 | 22.82 | 13 | 易普力 | 2024-04-12 五 | 11.79 | 11.84 | 11.85 | 12.07 | 11.72 | 0.08% | 0.89% | 43399 | 5165万 | 57.88 | 146.99 | 23.19 | 14 | 易普力 | 2024-04-11 四 | 11.65 | 11.75 | 11.84 | 12.02 | 11.56 | 0.77% | 0.94% | 46072 | 5444万 | 57.83 | 146.87 | 23.17 | 15 | 易普力 | 2024-04-10 三 | 11.94 | 11.96 | 11.75 | 11.98 | 11.59 | -1.76% | 1.41% | 68713 | 8102万 | 57.39 | 145.75 | 22.99 | 16 | 易普力 | 2024-04-09 二 | 11.61 | 11.64 | 11.96 | 12.06 | 11.56 | 2.75% | 1.57% | 76876 | 9128万 | 58.42 | 148.36 | 23.4 | 17 | 易普力 | 2024-04-08 一 | 11.68 | 11.65 | 11.64 | 11.78 | 11.37 | -0.09% | 1.07% | 52406 | 6091万 | 56.85 | 144.39 | 22.78 | 18 | 易普力 | 2024-04-03 三 | 11.66 | 11.66 | 11.65 | 11.69 | 11.42 | -0.09% | 1.08% | 52626 | 6084万 | 56.9 | 144.51 | 22.8 | 19 | 易普力 | 2024-04-02 二 | 11.83 | 11.74 | 11.66 | 11.90 | 11.51 | -0.68% | 1.37% | 66779 | 7809万 | 56.95 | 144.64 | 22.82 | 20 | 易普力 | 2024-04-01 一 | 11.15 | 11.15 | 11.74 | 11.77 | 11.15 | 5.29% | 1.69% | 82750 | 9539万 | 57.34 | 145.63 | 22.97 | 21 | 易普力 | 2024-03-29 五 | 11.00 | 11.03 | 11.15 | 11.19 | 10.92 | 1.09% | 0.93% | 45328 | 5019万 | 54.46 | 138.31 | 21.82 | 22 | 易普力 | 2024-03-28 四 | 10.73 | 10.72 | 11.03 | 11.17 | 10.73 | 2.89% | 0.98% | 47799 | 5267万 | 53.87 | 136.82 | 230.65 | 23 | 易普力 | 2024-03-27 三 | 10.91 | 10.90 | 10.72 | 10.98 | 10.71 | -1.65% | 1.09% | 53178 | 5763万 | 52.36 | 132.98 | 224.17 | 24 | 易普力 | 2024-03-26 二 | 11.03 | 11.06 | 10.90 | 11.15 | 10.73 | -1.45% | 1.41% | 68947 | 7542万 | 53.24 | 135.21 | 227.93 | 25 | 易普力 | 2024-03-25 一 | 11.11 | 11.11 | 11.06 | 11.37 | 10.99 | -0.45% | 0.97% | 47537 | 5313万 | 54.02 | 137.19 | 231.28 | 26 | 易普力 | 2024-03-22 五 | 11.21 | 11.25 | 11.11 | 11.34 | 11.08 | -1.24% | 1.04% | 50696 | 5670万 | 54.27 | 137.81 | 232.32 | 27 | 易普力 | 2024-03-21 四 | 11.35 | 11.34 | 11.25 | 11.47 | 11.15 | -0.79% | 1.03% | 50324 | 5677万 | 54.95 | 139.55 | 235.25 | 28 | 易普力 | 2024-03-20 三 | 11.36 | 11.36 | 11.34 | 11.56 | 11.29 | -0.18% | 1.25% | 61150 | 6984万 | 55.39 | 140.67 | 237.13 | 29 | 易普力 | 2024-03-19 二 | 11.50 | 11.56 | 11.36 | 11.67 | 11.36 | -1.73% | 1.24% | 60408 | 6925万 | 55.49 | 140.91 | 237.55 | 30 | 易普力 | 2024-03-18 一 | 11.34 | 11.29 | 11.56 | 11.66 | 11.07 | 2.39% | 1.70% | 83152 | 9445万 | 56.46 | 143.39 | 241.73 | 31 | 易普力 | 2024-03-15 五 | 11.11 | 11.11 | 11.29 | 11.40 | 10.91 | 1.62% | 1.48% | 72220 | 8029万 | 55.14 | 140.05 | 236.08 | 32 | 易普力 | 2024-03-14 四 | 11.13 | 11.18 | 11.11 | 11.35 | 11.03 | -0.63% | 0.90% | 43847 | 4899万 | 54.27 | 137.81 | 232.32 | 33 | 易普力 | 2024-03-08 五 | 11.57 | 11.52 | 11.55 | 11.65 | 11.21 | 0.26% | 1.95% | 95060 | 10867万 | 56.41 | 143.27 | 241.52 | 34 | 易普力 | 2024-03-07 四 | 10.74 | 10.78 | 11.52 | 11.58 | 10.72 | 6.86% | 3.14% | 153442 | 17309万 | 56.27 | 142.9 | 240.89 | 35 | 易普力 | 2024-03-06 三 | 10.67 | 10.73 | 10.78 | 10.87 | 10.51 | 0.47% | 0.94% | 45883 | 4918万 | 52.65 | 133.72 | 225.42 | 36 | 易普力 | 2024-03-05 二 | 11.09 | 11.16 | 10.73 | 11.09 | 10.63 | -3.85% | 2.32% | 113175 | 12233万 | 52.41 | 133.1 | 224.37 | 37 | 易普力 | 2024-03-04 一 | 11.25 | 11.30 | 11.16 | 11.37 | 10.87 | -1.24% | 2.06% | 100818 | 11185万 | 54.51 | 138.43 | 233.37 | 38 | 易普力 | 2024-03-01 五 | 10.78 | 10.60 | 11.30 | 11.36 | 10.55 | 6.60% | 3.15% | 154061 | 17015万 | 55.19 | 140.17 | 236.29 | 39 | 易普力 | 2024-02-29 四 | 10.16 | 10.28 | 10.60 | 10.60 | 10.15 | 3.11% | 1.14% | 55915 | 5846万 | 51.77 | 131.49 | 221.66 | 40 | 易普力 | 2024-02-28 三 | 10.64 | 10.64 | 10.28 | 10.92 | 10.22 | -3.38% | 1.74% | 85136 | 9015万 | 50.21 | 127.52 | 214.96 | 41 | 易普力 | 2024-02-27 二 | 10.39 | 10.42 | 10.64 | 10.66 | 10.30 | 2.11% | 1.09% | 53253 | 5619万 | 51.97 | 131.98 | 222.49 | 42 | 易普力 | 2024-02-26 一 | 10.63 | 10.62 | 10.42 | 10.65 | 10.40 | -1.88% | 0.98% | 47898 | 5028万 | 50.89 | 129.25 | 217.89 | 43 | 易普力 | 2024-02-23 五 | 10.46 | 10.48 | 10.62 | 10.68 | 10.30 | 1.34% | 1.27% | 62099 | 6525万 | 51.87 | 131.73 | 222.07 | 44 | 易普力 | 2024-02-22 四 | 10.49 | 10.49 | 10.48 | 10.88 | 10.36 | -0.10% | 1.70% | 82929 | 8763万 | 51.19 | 130 | 219.15 | 45 | 易普力 | 2024-02-21 三 | 10.40 | 10.46 | 10.49 | 10.70 | 10.28 | 0.29% | 1.53% | 74857 | 7873万 | 51.24 | 130.12 | 219.36 | 46 | 易普力 | 2024-02-20 二 | 10.31 | 10.40 | 10.46 | 10.68 | 10.25 | 0.58% | 1.66% | 80902 | 8482万 | 51.09 | 129.75 | 218.73 | 47 | 易普力 | 2024-02-19 一 | 10.15 | 10.00 | 10.40 | 10.44 | 9.96 | 4.00% | 1.84% | 89902 | 9128万 | 50.8 | 129.01 | 217.47 | 48 | 易普力 | 2024-02-08 四 | 10.05 | 10.15 | 10.00 | 10.44 | 9.88 | -1.48% | 2.09% | 102130 | 10344万 | 48.84 | 124.04 | 209.11 | 49 | 易普力 | 2024-02-07 三 | 9.74 | 9.79 | 10.15 | 10.17 | 9.60 | 3.68% | 1.86% | 90865 | 9097万 | 49.58 | 125.9 | 212.25 | 50 | 易普力 | 2024-02-06 二 | 8.96 | 9.01 | 9.79 | 9.90 | 8.63 | 8.66% | 2.86% | 139605 | 12944万 | 47.82 | 121.44 | 204.72 | 51 | 易普力 | 2024-02-05 一 | 9.48 | 9.48 | 9.01 | 9.48 | 8.72 | -4.96% | 2.64% | 128931 | 11677万 | 44.01 | 111.76 | 188.41 | 52 | 易普力 | 2024-02-02 五 | 9.79 | 9.78 | 9.48 | 9.93 | 9.16 | -3.07% | 1.21% | 58977 | 5641万 | 46.3 | 117.59 | 198.24 | 53 | 易普力 | 2024-02-01 四 | 9.85 | 9.90 | 9.78 | 10.08 | 9.56 | -1.21% | 1.04% | 50679 | 4967万 | 47.77 | 121.32 | 204.51 | 54 | 易普力 | 2024-01-31 三 | 10.38 | 10.38 | 9.90 | 10.39 | 9.83 | -4.62% | 1.44% | 70222 | 7072万 | 48.36 | 122.8 | 207.02 | 55 | 易普力 | 2024-01-30 二 | 10.66 | 10.67 | 10.38 | 10.85 | 10.31 | -2.72% | 0.79% | 38773 | 4104万 | 50.7 | 128.76 | 217.06 | 56 | 易普力 | 2024-01-29 一 | 10.92 | 10.93 | 10.67 | 11.00 | 10.62 | -2.38% | 1.19% | 57938 | 6248万 | 52.12 | 132.36 | 223.12 | 57 | 易普力 | 2024-01-26 五 | 11.20 | 11.20 | 10.93 | 11.24 | 10.86 | -2.41% | 1.29% | 62871 | 6920万 | 53.39 | 135.58 | 228.56 | 58 | 易普力 | 2024-01-25 四 | 10.72 | 10.72 | 11.20 | 11.22 | 10.65 | 4.48% | 2.08% | 101613 | 11223万 | 54.7 | 138.93 | 234.2 | 59 | 易普力 | 2024-01-24 三 | 10.43 | 10.42 | 10.72 | 10.75 | 10.27 | 2.88% | 1.37% | 66908 | 7075万 | 52.36 | 132.98 | 224.17 | 60 | 易普力 | 2024-01-23 二 | 10.33 | 10.33 | 10.42 | 10.47 | 10.15 | 0.87% | 1.44% | 70501 | 7280万 | 50.89 | 129.25 | 217.89 | 61 | 易普力 | 2024-01-22 一 | 10.86 | 10.84 | 10.33 | 10.88 | 10.30 | -4.70% | 2.19% | 106921 | 11234万 | 50.46 | 128.14 | 216.01 | 62 | 易普力 | 2024-01-19 五 | 10.75 | 10.76 | 10.84 | 11.08 | 10.64 | 0.74% | 1.78% | 86861 | 9520万 | 52.95 | 134.46 | 226.67 | 63 | 易普力 | 2024-01-18 四 | 10.60 | 10.66 | 10.76 | 10.78 | 10.44 | 0.94% | 2.31% | 113040 | 12044万 | 52.56 | 133.47 | 225 | 64 | 易普力 | 2024-01-17 三 | 10.88 | 11.01 | 10.66 | 11.07 | 10.63 | -3.18% | 1.86% | 90754 | 9862万 | 52.07 | 132.23 | 222.91 | 65 | 易普力 | 2024-01-16 二 | 10.81 | 10.85 | 11.01 | 11.30 | 10.59 | 1.47% | 2.85% | 139122 | 15169万 | 53.78 | 136.57 | 230.23 | 66 | 易普力 | 2024-01-15 一 | 10.59 | 10.66 | 10.85 | 10.95 | 10.55 | 1.78% | 1.58% | 77313 | 8345万 | 53 | 134.59 | 226.88 | 67 | 易普力 | 2024-01-12 五 | 10.58 | 10.59 | 10.66 | 10.78 | 10.50 | 0.66% | 1.32% | 64341 | 6868万 | 52.07 | 132.23 | 222.91 | 68 | 易普力 | 2024-01-11 四 | 10.73 | 10.72 | 10.59 | 10.94 | 10.58 | -1.21% | 1.85% | 90493 | 9707万 | 51.73 | 131.36 | 221.45 | 69 | 易普力 | 2024-01-10 三 | 10.60 | 10.63 | 10.72 | 10.92 | 10.43 | 0.85% | 2.93% | 143030 | 15269万 | 52.36 | 132.98 | 224.17 | 70 | 易普力 | 2024-01-09 二 | 10.64 | 10.71 | 10.63 | 11.07 | 10.50 | -0.75% | 3.17% | 154737 | 16765万 | 51.92 | 131.86 | 222.28 | 71 | 易普力 | 2024-01-08 一 | 11.00 | 10.93 | 10.71 | 11.36 | 10.67 | -2.01% | 2.15% | 104797 | 11418万 | 52.31 | 132.85 | 223.96 | 72 | 易普力 | 2024-01-05 五 | 10.75 | 10.76 | 10.93 | 11.27 | 10.65 | 1.58% | 3.07% | 150067 | 16571万 | 53.39 | 135.58 | 228.56 | 73 | 易普力 | 2024-01-04 四 | 10.70 | 10.86 | 10.76 | 10.87 | 10.50 | -0.92% | 2.05% | 99992 | 10689万 | 52.56 | 133.47 | 225 | 74 | 易普力 | 2024-01-03 三 | 10.40 | 10.38 | 10.86 | 11.03 | 10.30 | 4.62% | 4.45% | 217354 | 23376万 | 53.04 | 134.71 | 227.09 | 75 | 易普力 | 2024-01-02 二 | 10.33 | 10.36 | 10.38 | 10.63 | 10.20 | 0.19% | 2.60% | 127169 | 13268万 | 50.7 | 128.76 | 217.06 | 76 | 易普力 | 2023-12-29 五 | 10.40 | 10.43 | 10.36 | 10.55 | 10.13 | -0.67% | 3.02% | 147448 | 15180万 | 50.6 | 128.51 | 216.64 | 77 | 易普力 | 2023-12-28 四 | 10.62 | 10.54 | 10.43 | 10.77 | 10.19 | -1.04% | 4.46% | 217682 | 22752万 | 50.94 | 129.38 | 218.1 | 78 | 易普力 | 2023-12-27 三 | 9.81 | 9.86 | 10.54 | 10.65 | 9.81 | 6.90% | 4.39% | 214344 | 22038万 | 51.48 | 130.74 | 220.4 | 79 | 易普力 | 2023-12-26 二 | 9.92 | 9.98 | 9.86 | 9.97 | 9.65 | -1.20% | 2.47% | 120835 | 11853万 | 48.16 | 122.31 | 206.18 | 80 | 易普力 | 2023-12-25 一 | 9.95 | 9.93 | 9.98 | 10.14 | 9.78 | 0.50% | 3.04% | 148684 | 14767万 | 48.75 | 123.8 | 208.69 | 81 | 易普力 | 2023-12-22 五 | 9.49 | 9.59 | 9.93 | 10.04 | 9.46 | 3.55% | 4.75% | 232026 | 22799万 | 48.5 | 123.18 | 207.65 | 82 | 易普力 | 2023-12-21 四 | 8.90 | 8.97 | 9.59 | 9.80 | 8.86 | 6.91% | 4.82% | 235195 | 22287万 | 46.84 | 118.96 | 200.54 | 83 | 易普力 | 2023-12-20 三 | 8.84 | 8.85 | 8.97 | 9.05 | 8.82 | 1.36% | 1.65% | 80412 | 7200万 | 43.81 | 111.27 | 187.57 | 84 | 易普力 | 2023-12-19 二 | 8.81 | 8.79 | 8.85 | 9.01 | 8.72 | 0.68% | 1.12% | 54892 | 4853万 | 43.23 | 109.78 | 185.06 | 85 | 易普力 | 2023-12-18 一 | 9.10 | 9.12 | 8.79 | 9.12 | 8.77 | -3.62% | 1.95% | 95374 | 8500万 | 42.93 | 109.03 | 183.81 | 86 | 易普力 | 2023-12-15 五 | 9.10 | 9.10 | 9.12 | 9.27 | 9.07 | 0.22% | 2.14% | 104543 | 9588万 | 44.55 | 113.13 | 190.71 | 87 | 易普力 | 2023-12-14 四 | 8.94 | 8.92 | 9.10 | 9.28 | 8.94 | 2.02% | 2.70% | 132004 | 12094万 | 44.45 | 112.88 | 190.29 | 88 | 易普力 | 2023-12-13 三 | 8.86 | 8.80 | 8.92 | 9.09 | 8.83 | 1.36% | 2.33% | 113877 | 10196万 | 43.57 | 110.65 | 186.53 | 89 | 易普力 | 2023-12-12 二 | 8.71 | 8.71 | 8.80 | 8.83 | 8.62 | 1.03% | 1.12% | 54499 | 4766万 | 42.98 | 109.16 | 184.02 | 90 | 易普力 | 2023-12-11 一 | 8.70 | 8.73 | 8.71 | 8.75 | 8.59 | -0.23% | 1.27% | 61849 | 5368万 | 42.54 | 108.04 | 182.13 | 91 | 易普力 | 2023-12-08 五 | 8.92 | 8.89 | 8.73 | 8.93 | 8.69 | -1.80% | 1.31% | 64219 | 5634万 | 42.64 | 108.29 | 182.55 | 92 | 易普力 | 2023-12-07 四 | 8.92 | 8.92 | 8.89 | 8.92 | 8.78 | -0.34% | 0.92% | 44786 | 3963万 | 43.42 | 110.28 | 185.9 | 93 | 易普力 | 2023-12-06 三 | 8.84 | 8.84 | 8.92 | 8.94 | 8.81 | 0.90% | 0.74% | 36176 | 3220万 | 43.57 | 110.65 | 186.53 | 94 | 易普力 | 2023-12-05 二 | 9.02 | 9.04 | 8.84 | 9.04 | 8.82 | -2.21% | 1.02% | 49936 | 4450万 | 43.18 | 109.65 | 184.85 | 95 | 易普力 | 2023-12-04 一 | 9.07 | 9.04 | 9.04 | 9.09 | 9.01 | 0.00% | 0.81% | 39577 | 3581万 | 44.15 | 112.14 | 189.04 | 96 | 易普力 | 2023-12-01 五 | 9.05 | 9.06 | 9.04 | 9.05 | 8.95 | -0.22% | 0.87% | 42336 | 3808万 | 44.15 | 112.14 | 189.04 | 97 | 易普力 | 2023-11-30 四 | 9.13 | 9.10 | 9.06 | 9.14 | 8.95 | -0.44% | 0.99% | 48571 | 4394万 | 44.25 | 112.38 | 189.45 | 98 | 易普力 | 2023-11-29 三 | 9.15 | 9.15 | 9.10 | 9.19 | 9.08 | -0.55% | 1.11% | 54438 | 4975万 | 44.45 | 112.88 | 190.29 | 99 | 易普力 | 2023-11-28 二 | 9.20 | 9.20 | 9.15 | 9.26 | 9.11 | -0.54% | 1.46% | 71356 | 6550万 | 44.69 | 113.5 | 191.34 | 100 | 易普力 | 2023-11-27 一 | 9.40 | 9.41 | 9.20 | 9.42 | 9.13 | -2.23% | 1.42% | 69154 | 6381万 | 44.94 | 114.12 | 192.38 | 101 | 易普力 | 2023-11-24 五 | 9.61 | 9.62 | 9.41 | 9.61 | 9.36 | -2.18% | 1.24% | 60532 | 5720万 | 45.96 | 116.73 | 196.77 | 102 | 易普力 | 2023-11-23 四 | 9.54 | 9.53 | 9.62 | 9.66 | 9.47 | 0.94% | 1.31% | 63858 | 6120万 | 46.99 | 119.33 | 201.16 | 103 | 易普力 | 2023-11-22 三 | 9.84 | 9.84 | 9.53 | 9.88 | 9.48 | -3.15% | 1.72% | 84131 | 8104万 | 46.55 | 118.21 | 199.28 | 104 | 易普力 | 2023-11-21 二 | 9.99 | 9.98 | 9.84 | 10.02 | 9.83 | -1.40% | 1.01% | 49494 | 4912万 | 48.06 | 122.06 | 205.76 | 105 | 易普力 | 2023-11-20 一 | 9.93 | 9.93 | 9.98 | 10.02 | 9.83 | 0.50% | 1.10% | 53850 | 5354万 | 48.75 | 123.8 | 208.69 | 106 | 易普力 | 2023-11-17 五 | 9.76 | 9.76 | 9.93 | 9.95 | 9.68 | 1.74% | 1.57% | 76661 | 7545万 | 48.5 | 123.18 | 207.65 | 107 | 易普力 | 2023-11-16 四 | 10.14 | 10.12 | 9.76 | 10.14 | 9.72 | -3.56% | 2.29% | 111728 | 11045万 | 47.67 | 121.07 | 204.09 | 108 | 易普力 | 2023-11-15 三 | 10.40 | 10.43 | 10.12 | 10.40 | 9.72 | -2.97% | 2.58% | 125967 | 12648万 | 49.43 | 125.53 | 211.62 | 109 | 易普力 | 2023-11-14 二 | 10.38 | 10.39 | 10.43 | 10.45 | 10.33 | 0.38% | 0.53% | 19530 | 2029万 | 38.73 | 129.38 | 218.1 | 110 | 易普力 | 2023-11-13 一 | 10.44 | 10.50 | 10.39 | 10.52 | 10.25 | -1.05% | 0.65% | 24293 | 2513万 | 38.58 | 128.88 | 217.26 | 111 | 易普力 | 2023-11-10 五 | 10.38 | 10.48 | 10.50 | 10.53 | 10.36 | 0.19% | 0.31% | 11529 | 1205万 | 38.99 | 130.25 | 219.57 | 112 | 易普力 | 2023-11-09 四 | 10.46 | 10.48 | 10.48 | 10.53 | 10.43 | 0.00% | 0.37% | 13804 | 1445万 | 38.91 | 130 | 219.15 | 113 | 易普力 | 2023-11-08 三 | 10.52 | 10.57 | 10.48 | 10.61 | 10.43 | -0.85% | 0.37% | 13790 | 1447万 | 38.91 | 130 | 219.15 | 114 | 易普力 | 2023-11-07 二 | 10.57 | 10.56 | 10.57 | 10.61 | 10.46 | 0.09% | 0.37% | 13808 | 1454万 | 39.24 | 131.11 | 221.03 | 115 | 易普力 | 2023-11-06 一 | 10.58 | 10.52 | 10.56 | 10.64 | 10.42 | 0.38% | 0.58% | 21574 | 2270万 | 39.21 | 130.99 | 220.82 | 116 | 易普力 | 2023-11-03 五 | 10.56 | 10.57 | 10.52 | 10.62 | 10.49 | -0.47% | 0.46% | 16973 | 1794万 | 39.06 | 130.49 | 219.98 | 117 | 易普力 | 2023-11-02 四 | 10.62 | 10.60 | 10.57 | 10.67 | 10.50 | -0.28% | 0.47% | 17584 | 1864万 | 39.24 | 131.11 | 221.03 | 118 | 易普力 | 2023-11-01 三 | 10.65 | 10.59 | 10.60 | 10.67 | 10.52 | 0.09% | 0.34% | 12607 | 1335万 | 39.36 | 131.49 | 221.66 | 119 | 易普力 | 2023-10-31 二 | 10.55 | 10.53 | 10.59 | 10.77 | 10.53 | 0.57% | 0.51% | 19077 | 2023万 | 39.32 | 131.36 | 221.45 | 120 | 易普力 | 2023-10-30 一 | 10.49 | 10.58 | 10.53 | 10.63 | 10.48 | -0.47% | 0.59% | 21948 | 2318万 | 39.1 | 130.62 | 220.19 | 121 | 易普力 | 2023-10-27 五 | 10.30 | 10.33 | 10.58 | 10.60 | 10.23 | 2.42% | 0.62% | 23067 | 2423万 | 39.28 | 131.24 | 204.41 | 122 | 易普力 | 2023-10-26 四 | 10.25 | 10.27 | 10.33 | 10.34 | 10.11 | 0.58% | 0.40% | 14980 | 1530万 | 38.35 | 128.14 | 199.58 | 123 | 易普力 | 2023-10-25 三 | 10.22 | 10.15 | 10.27 | 10.42 | 10.16 | 1.18% | 0.54% | 19906 | 2055万 | 38.13 | 127.39 | 198.42 | 124 | 易普力 | 2023-10-24 二 | 9.80 | 9.79 | 10.15 | 10.17 | 9.80 | 3.68% | 0.72% | 26837 | 2703万 | 37.69 | 125.9 | 196.1 | 125 | 易普力 | 2023-10-23 一 | 9.97 | 10.03 | 9.79 | 10.05 | 9.74 | -2.39% | 0.57% | 21039 | 2077万 | 36.35 | 121.44 | 189.15 | 126 | 易普力 | 2023-10-20 五 | 10.01 | 10.07 | 10.03 | 10.18 | 10.00 | -0.40% | 0.34% | 12712 | 1282万 | 37.24 | 124.42 | 193.79 | 127 | 易普力 | 2023-10-19 四 | 10.11 | 10.12 | 10.07 | 10.22 | 10.03 | -0.49% | 0.29% | 10729 | 1084万 | 37.39 | 124.91 | 194.56 | 128 | 易普力 | 2023-10-18 三 | 10.27 | 10.30 | 10.12 | 10.28 | 10.12 | -1.75% | 0.34% | 12805 | 1304万 | 37.57 | 125.53 | 195.53 | 129 | 易普力 | 2023-10-17 二 | 10.33 | 10.37 | 10.30 | 10.42 | 10.27 | -0.68% | 0.35% | 12838 | 1323万 | 38.24 | 127.77 | 199 | 130 | 易普力 | 2023-10-16 一 | 10.50 | 10.52 | 10.37 | 10.59 | 10.34 | -1.43% | 0.62% | 23044 | 2402万 | 38.5 | 128.63 | 200.36 | 131 | 易普力 | 2023-10-13 五 | 10.55 | 10.55 | 10.52 | 10.60 | 10.39 | -0.28% | 0.37% | 13851 | 1457万 | 39.06 | 130.49 | 203.25 | 132 | 易普力 | 2023-10-12 四 | 10.60 | 10.54 | 10.55 | 10.61 | 10.48 | 0.09% | 0.29% | 10676 | 1123万 | 39.17 | 130.87 | 203.83 | 133 | 易普力 | 2023-10-11 三 | 10.41 | 10.42 | 10.54 | 10.62 | 10.37 | 1.15% | 0.44% | 16367 | 1719万 | 39.13 | 130.74 | 203.64 | 134 | 易普力 | 2023-10-10 二 | 10.56 | 10.59 | 10.42 | 10.62 | 10.32 | -1.61% | 0.75% | 27689 | 2888万 | 38.69 | 129.25 | 201.32 | 135 | 易普力 | 2023-10-09 一 | 10.96 | 10.94 | 10.59 | 10.96 | 10.55 | -3.20% | 0.74% | 27605 | 2952万 | 39.32 | 131.36 | 204.61 | 136 | 易普力 | 2023-09-28 四 | 10.86 | 10.87 | 10.94 | 10.97 | 10.85 | 0.64% | 0.24% | 8967 | 979万 | 40.62 | 135.7 | 211.37 | 137 | 易普力 | 2023-09-27 三 | 10.79 | 10.77 | 10.87 | 10.93 | 10.68 | 0.93% | 0.37% | 13844 | 1502万 | 40.36 | 134.84 | 210.02 | 138 | 易普力 | 2023-09-26 二 | 10.72 | 10.83 | 10.77 | 10.87 | 10.65 | -0.55% | 0.39% | 14480 | 1558万 | 39.99 | 133.6 | 208.08 | 139 | 易普力 | 2023-09-25 一 | 10.83 | 10.84 | 10.83 | 10.93 | 10.71 | -0.09% | 0.35% | 13131 | 1418万 | 40.21 | 134.34 | 209.24 | 140 | 易普力 | 2023-09-22 五 | 10.73 | 10.74 | 10.84 | 10.85 | 10.69 | 0.93% | 0.33% | 12275 | 1321万 | 40.25 | 134.46 | 209.44 | 141 | 易普力 | 2023-09-21 四 | 10.85 | 10.88 | 10.74 | 10.92 | 10.57 | -1.29% | 0.40% | 14883 | 1605万 | 39.88 | 133.22 | 207.5 | 142 | 易普力 | 2023-09-20 三 | 10.99 | 10.99 | 10.88 | 11.05 | 10.85 | -1.00% | 0.31% | 11613 | 1271万 | 40.4 | 134.96 | 210.21 | 143 | 易普力 | 2023-09-19 二 | 11.09 | 11.05 | 10.99 | 11.09 | 10.97 | -0.54% | 0.28% | 10224 | 1126万 | 40.8 | 136.32 | 212.33 | 144 | 易普力 | 2023-09-18 一 | 10.96 | 11.04 | 11.05 | 11.09 | 10.90 | 0.09% | 0.42% | 15498 | 1708万 | 41.03 | 137.07 | 213.49 | 145 | 易普力 | 2023-09-15 五 | 11.21 | 11.11 | 11.04 | 11.21 | 11.00 | -0.63% | 0.36% | 13418 | 1482万 | 40.99 | 136.94 | 213.3 | 146 | 易普力 | 2023-09-14 四 | 11.07 | 11.11 | 11.11 | 11.14 | 11.01 | 0.00% | 0.36% | 13266 | 1468万 | 41.25 | 137.81 | 214.65 | 147 | 易普力 | 2023-09-13 三 | 11.21 | 11.22 | 11.11 | 11.26 | 11.06 | -0.98% | 0.34% | 12653 | 1409万 | 41.25 | 137.81 | 214.65 | 148 | 易普力 | 2023-09-12 二 | 11.21 | 11.21 | 11.22 | 11.27 | 11.12 | 0.09% | 0.25% | 9304 | 1043万 | 41.66 | 139.18 | 216.78 | 149 | 易普力 | 2023-09-11 一 | 11.22 | 11.17 | 11.21 | 11.22 | 11.07 | 0.36% | 0.36% | 13389 | 1493万 | 41.62 | 139.05 | 216.58 | 150 | 易普力 | 2023-09-08 五 | 11.22 | 11.24 | 11.17 | 11.28 | 11.15 | -0.62% | 0.36% | 13265 | 1484万 | 41.47 | 138.56 | 215.81 | 151 | 易普力 | 2023-09-07 四 | 11.46 | 11.46 | 11.24 | 11.49 | 11.23 | -1.92% | 0.40% | 14905 | 1687万 | 41.73 | 139.43 | 217.16 | 152 | 易普力 | 2023-09-06 三 | 11.38 | 11.48 | 11.46 | 11.52 | 11.33 | -0.17% | 0.37% | 13645 | 1562万 | 42.55 | 142.15 | 221.42 | 153 | 易普力 | 2023-09-05 二 | 11.43 | 11.43 | 11.48 | 11.52 | 11.31 | 0.44% | 0.48% | 17993 | 2057万 | 42.62 | 142.4 | 221.8 | 154 | 易普力 | 2023-09-04 一 | 11.27 | 11.27 | 11.43 | 11.44 | 11.22 | 1.42% | 0.62% | 22907 | 2605万 | 42.44 | 141.78 | 220.84 | 155 | 易普力 | 2023-09-01 五 | 11.09 | 11.20 | 11.27 | 11.34 | 11.09 | 0.63% | 0.46% | 16924 | 1902万 | 41.84 | 139.8 | 217.74 | 156 | 易普力 | 2023-08-31 四 | 11.48 | 11.36 | 11.20 | 11.48 | 11.11 | -1.41% | 0.71% | 26210 | 2938万 | 41.58 | 138.93 | 216.39 | 157 | 易普力 | 2023-08-30 三 | 11.25 | 11.25 | 11.36 | 11.45 | 11.25 | 0.98% | 0.52% | 19255 | 2189万 | 42.18 | 140.91 | 714.86 | 158 | 易普力 | 2023-08-29 二 | 11.03 | 11.06 | 11.25 | 11.25 | 11.00 | 1.72% | 0.58% | 21405 | 2387万 | 41.77 | 139.55 | 707.93 | 159 | 易普力 | 2023-08-28 一 | 11.35 | 10.92 | 11.06 | 11.43 | 11.05 | 1.28% | 0.87% | 32462 | 3647万 | 41.06 | 137.19 | 695.98 | 160 | 易普力 | 2023-08-25 五 | 10.99 | 11.03 | 10.92 | 11.14 | 10.89 | -1.00% | 0.35% | 12854 | 1417万 | 40.54 | 135.46 | 687.17 | 161 | 易普力 | 2023-08-23 三 | 11.20 | 11.20 | 11.06 | 11.21 | 11.05 | -1.25% | 0.27% | 9897 | 1099万 | 41.06 | 137.19 | 695.98 | 162 | 易普力 | 2023-08-22 二 | 11.26 | 11.18 | 11.20 | 11.27 | 10.97 | 0.18% | 0.50% | 18648 | 2073万 | 41.58 | 138.93 | 704.79 |
|
行情刷新 | 流通股东
|