| 股票名称 | 代码 002165 | 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 | 红宝丽 | 2024-04-19 五 | 3.23 | 3.25 | 3.36 | 3.37 | 3.23 | 3.38% | 3.07% | 223564 | 7425万 | 24.45 | 24.71 | 28.33 | 2 | 红宝丽 | 2024-04-18 四 | 3.29 | 3.27 | 3.25 | 3.31 | 3.21 | -0.61% | 2.19% | 159619 | 5210万 | 23.65 | 23.9 | -76.72 | 3 | 红宝丽 | 2024-04-17 三 | 3.07 | 3.03 | 3.27 | 3.29 | 3.07 | 7.92% | 3.59% | 261423 | 8420万 | 23.79 | 24.04 | -77.2 | 4 | 红宝丽 | 2024-04-16 二 | 3.29 | 3.37 | 3.03 | 3.30 | 3.03 | -10.09% | 4.78% | 347996 | 10797万 | 22.05 | 22.28 | -71.53 | 5 | 红宝丽 | 2024-04-15 一 | 3.60 | 3.60 | 3.37 | 3.61 | 3.29 | -6.39% | 5.53% | 402424 | 13699万 | 24.52 | 24.78 | -79.56 | 6 | 红宝丽 | 2024-04-12 五 | 3.55 | 3.55 | 3.60 | 3.71 | 3.50 | 1.41% | 4.71% | 342709 | 12344万 | 26.19 | 26.47 | -84.99 | 7 | 红宝丽 | 2024-04-11 四 | 3.52 | 3.55 | 3.55 | 3.61 | 3.46 | 0.00% | 2.31% | 168072 | 5991万 | 25.83 | 26.1 | -83.81 | 8 | 红宝丽 | 2024-04-10 三 | 3.65 | 3.65 | 3.55 | 3.65 | 3.50 | -2.74% | 2.54% | 184796 | 6579万 | 25.83 | 26.1 | -83.81 | 9 | 红宝丽 | 2024-04-09 二 | 3.56 | 3.54 | 3.65 | 3.65 | 3.54 | 3.11% | 2.61% | 189796 | 6845万 | 26.56 | 26.84 | -86.17 | 10 | 红宝丽 | 2024-04-08 一 | 3.63 | 3.66 | 3.54 | 3.67 | 3.54 | -3.28% | 3.04% | 221457 | 7951万 | 25.76 | 26.03 | -83.57 | 11 | 红宝丽 | 2024-04-03 三 | 3.74 | 3.71 | 3.66 | 3.79 | 3.63 | -1.35% | 3.82% | 277626 | 10225万 | 26.63 | 26.91 | -86.4 | 12 | 红宝丽 | 2024-04-02 二 | 3.60 | 3.62 | 3.71 | 3.76 | 3.59 | 2.49% | 5.16% | 375454 | 13823万 | 26.99 | 27.28 | -87.58 | 13 | 红宝丽 | 2024-04-01 一 | 3.55 | 3.54 | 3.62 | 3.63 | 3.54 | 2.26% | 2.81% | 204772 | 7359万 | 26.34 | 26.62 | -85.46 | 14 | 红宝丽 | 2024-03-29 五 | 3.50 | 3.49 | 3.54 | 3.55 | 3.49 | 1.43% | 2.08% | 151704 | 5349万 | 25.76 | 26.03 | -83.57 | 15 | 红宝丽 | 2024-03-28 四 | 3.39 | 3.41 | 3.49 | 3.53 | 3.39 | 2.35% | 2.83% | 206115 | 7173万 | 25.39 | 25.66 | -82.39 | 16 | 红宝丽 | 2024-03-27 三 | 3.54 | 3.57 | 3.41 | 3.58 | 3.41 | -4.48% | 3.21% | 233399 | 8118万 | 24.81 | 25.07 | -80.5 | 17 | 红宝丽 | 2024-03-26 二 | 3.52 | 3.55 | 3.57 | 3.62 | 3.49 | 0.56% | 3.52% | 256364 | 9084万 | 25.98 | 26.25 | -84.28 | 18 | 红宝丽 | 2024-03-25 一 | 3.57 | 3.61 | 3.55 | 3.75 | 3.51 | -1.66% | 4.81% | 349987 | 12656万 | 25.83 | 26.1 | -83.81 | 19 | 红宝丽 | 2024-03-22 五 | 3.62 | 3.63 | 3.61 | 3.68 | 3.58 | -0.55% | 3.54% | 257497 | 9317万 | 26.27 | 26.54 | -85.22 | 20 | 红宝丽 | 2024-03-21 四 | 3.62 | 3.62 | 3.63 | 3.65 | 3.55 | 0.28% | 3.81% | 277212 | 9990万 | 26.41 | 26.69 | -85.69 | 21 | 红宝丽 | 2024-03-20 三 | 3.51 | 3.51 | 3.62 | 3.66 | 3.49 | 3.13% | 5.49% | 399302 | 14285万 | 26.34 | 26.62 | -85.46 | 22 | 红宝丽 | 2024-03-19 二 | 3.55 | 3.55 | 3.51 | 3.57 | 3.49 | -1.13% | 3.95% | 287238 | 10120万 | 25.54 | 25.81 | -82.86 | 23 | 红宝丽 | 2024-03-18 一 | 3.45 | 3.43 | 3.55 | 3.55 | 3.43 | 3.50% | 5.10% | 371131 | 12999万 | 25.83 | 26.1 | -83.81 | 24 | 红宝丽 | 2024-03-15 五 | 3.40 | 3.38 | 3.43 | 3.45 | 3.36 | 1.48% | 3.54% | 257332 | 8773万 | 24.96 | 25.22 | -80.97 | 25 | 红宝丽 | 2024-03-14 四 | 3.43 | 3.43 | 3.38 | 3.44 | 3.33 | -1.46% | 3.99% | 290323 | 9846万 | 24.59 | 24.85 | -79.79 | 26 | 红宝丽 | 2024-03-08 五 | 3.48 | 3.56 | 3.42 | 3.50 | 3.32 | -3.93% | 10.63% | 773245 | 26220万 | 24.88 | 25.15 | -80.74 | 27 | 红宝丽 | 2024-03-07 四 | 3.76 | 3.88 | 3.56 | 3.86 | 3.52 | -8.25% | 16.57% | 1205420 | 44018万 | 25.9 | 26.18 | -84.04 | 28 | 红宝丽 | 2024-03-06 三 | 3.53 | 3.53 | 3.88 | 3.88 | 3.46 | 9.92% | 10.19% | 741391 | 28006万 | 28.23 | 28.53 | -91.6 | 29 | 红宝丽 | 2024-03-05 二 | 3.18 | 3.21 | 3.53 | 3.53 | 3.11 | 9.97% | 5.30% | 385932 | 13139万 | 25.68 | 25.96 | -83.33 | 30 | 红宝丽 | 2024-03-04 一 | 3.23 | 3.21 | 3.21 | 3.25 | 3.11 | 0.00% | 2.21% | 161164 | 5118万 | 23.36 | 23.6 | -75.78 | 31 | 红宝丽 | 2024-03-01 五 | 3.23 | 3.21 | 3.21 | 3.26 | 3.15 | 0.00% | 2.92% | 212148 | 6806万 | 23.36 | 23.6 | -75.78 | 32 | 红宝丽 | 2024-02-29 四 | 3.08 | 3.08 | 3.21 | 3.22 | 3.04 | 4.22% | 3.24% | 235654 | 7458万 | 23.36 | 23.6 | -75.78 | 33 | 红宝丽 | 2024-02-28 三 | 3.39 | 3.37 | 3.08 | 3.46 | 3.07 | -8.61% | 5.31% | 386446 | 12594万 | 22.41 | 22.65 | -72.71 | 34 | 红宝丽 | 2024-02-27 二 | 3.30 | 3.31 | 3.37 | 3.37 | 3.25 | 1.81% | 2.48% | 180431 | 6010万 | 24.52 | 24.78 | -79.56 | 35 | 红宝丽 | 2024-02-26 一 | 3.25 | 3.24 | 3.31 | 3.39 | 3.23 | 2.16% | 3.67% | 267049 | 8826万 | 24.08 | 24.34 | -78.14 | 36 | 红宝丽 | 2024-02-23 五 | 3.10 | 3.08 | 3.24 | 3.25 | 3.10 | 5.19% | 3.79% | 275422 | 8728万 | 23.57 | 23.82 | -76.49 | 37 | 红宝丽 | 2024-02-22 四 | 2.99 | 2.99 | 3.08 | 3.09 | 2.98 | 3.01% | 3.56% | 259219 | 7884万 | 22.41 | 22.65 | -72.71 | 38 | 红宝丽 | 2024-02-21 三 | 2.89 | 2.92 | 2.99 | 3.08 | 2.85 | 2.40% | 3.89% | 283375 | 8515万 | 21.76 | 21.98 | -70.59 | 39 | 红宝丽 | 2024-02-20 二 | 2.88 | 2.90 | 2.92 | 2.92 | 2.80 | 0.69% | 2.72% | 197658 | 5695万 | 21.25 | 21.47 | -68.93 | 40 | 红宝丽 | 2024-02-19 一 | 2.80 | 2.76 | 2.90 | 2.95 | 2.78 | 5.07% | 5.08% | 369415 | 10633万 | 21.1 | 21.32 | -68.46 | 41 | 红宝丽 | 2024-02-08 四 | 2.52 | 2.53 | 2.76 | 2.77 | 2.46 | 9.09% | 5.90% | 429307 | 11242万 | 20.08 | 20.29 | -65.16 | 42 | 红宝丽 | 2024-02-07 三 | 2.74 | 2.71 | 2.53 | 2.75 | 2.45 | -6.64% | 7.47% | 543341 | 13852万 | 18.41 | 18.6 | -59.73 | 43 | 红宝丽 | 2024-02-06 二 | 2.72 | 2.84 | 2.71 | 2.87 | 2.56 | -4.58% | 6.39% | 464902 | 12279万 | 19.72 | 19.93 | -63.98 | 44 | 红宝丽 | 2024-02-05 一 | 3.14 | 3.15 | 2.84 | 3.15 | 2.84 | -9.84% | 3.91% | 284658 | 8190万 | 20.66 | 20.88 | -67.04 | 45 | 红宝丽 | 2024-02-02 五 | 3.36 | 3.34 | 3.15 | 3.40 | 3.02 | -5.69% | 3.20% | 232825 | 7529万 | 22.92 | 23.16 | -74.36 | 46 | 红宝丽 | 2024-02-01 四 | 3.41 | 3.41 | 3.34 | 3.45 | 3.26 | -2.05% | 2.76% | 200764 | 6723万 | 24.3 | 24.56 | -78.85 | 47 | 红宝丽 | 2024-01-31 三 | 3.65 | 3.65 | 3.41 | 3.66 | 3.41 | -6.58% | 2.72% | 197895 | 6955万 | 24.81 | 25.07 | -80.5 | 48 | 红宝丽 | 2024-01-30 二 | 3.76 | 3.78 | 3.65 | 3.79 | 3.64 | -3.44% | 1.92% | 139574 | 5190万 | 26.56 | 26.84 | -86.17 | 49 | 红宝丽 | 2024-01-29 一 | 3.96 | 3.96 | 3.78 | 3.98 | 3.76 | -4.55% | 2.36% | 171366 | 6558万 | 27.5 | 27.79 | -89.24 | 50 | 红宝丽 | 2024-01-26 五 | 3.90 | 3.90 | 3.96 | 4.03 | 3.90 | 1.54% | 2.50% | 181929 | 7220万 | 28.81 | 29.12 | -93.48 | 51 | 红宝丽 | 2024-01-25 四 | 3.81 | 3.78 | 3.90 | 3.91 | 3.76 | 3.17% | 2.31% | 167884 | 6448万 | 28.38 | 28.68 | -92.07 | 52 | 红宝丽 | 2024-01-24 三 | 3.71 | 3.70 | 3.78 | 3.82 | 3.62 | 2.16% | 3.16% | 229787 | 8568万 | 27.5 | 27.79 | -89.24 | 53 | 红宝丽 | 2024-01-23 二 | 3.79 | 3.79 | 3.70 | 3.79 | 3.61 | -2.37% | 3.26% | 237562 | 8752万 | 26.92 | 27.2 | -87.35 | 54 | 红宝丽 | 2024-01-22 一 | 4.07 | 4.06 | 3.79 | 4.08 | 3.74 | -6.65% | 2.46% | 178731 | 6979万 | 27.58 | 27.87 | -89.47 | 55 | 红宝丽 | 2024-01-19 五 | 4.12 | 4.12 | 4.06 | 4.17 | 4.05 | -1.46% | 1.83% | 132915 | 5450万 | 29.54 | 29.85 | -95.85 | 56 | 红宝丽 | 2024-01-18 四 | 4.20 | 4.24 | 4.12 | 4.22 | 3.99 | -2.83% | 2.90% | 211219 | 8643万 | 29.98 | 30.29 | -97.26 | 57 | 红宝丽 | 2024-01-17 三 | 4.35 | 4.38 | 4.24 | 4.37 | 4.22 | -3.20% | 2.83% | 205943 | 8839万 | 30.85 | 31.18 | -100.09 | 58 | 红宝丽 | 2024-01-16 二 | 4.39 | 4.38 | 4.38 | 4.41 | 4.29 | 0.00% | 1.91% | 138767 | 6037万 | 31.87 | 32.2 | -103.4 | 59 | 红宝丽 | 2024-01-15 一 | 4.36 | 4.37 | 4.38 | 4.40 | 4.33 | 0.23% | 2.21% | 160795 | 7034万 | 31.87 | 32.2 | -103.4 | 60 | 红宝丽 | 2024-01-12 五 | 4.33 | 4.34 | 4.37 | 4.46 | 4.33 | 0.69% | 2.76% | 200484 | 8797万 | 31.8 | 32.13 | -103.16 | 61 | 红宝丽 | 2024-01-11 四 | 4.26 | 4.26 | 4.34 | 4.36 | 4.24 | 1.88% | 1.90% | 137990 | 5936万 | 31.58 | 31.91 | -102.46 | 62 | 红宝丽 | 2024-01-10 三 | 4.27 | 4.29 | 4.26 | 4.32 | 4.22 | -0.70% | 1.68% | 122405 | 5235万 | 31 | 31.32 | -100.57 | 63 | 红宝丽 | 2024-01-09 二 | 4.26 | 4.23 | 4.29 | 4.32 | 4.24 | 1.42% | 1.71% | 124591 | 5330万 | 31.21 | 31.54 | -101.28 | 64 | 红宝丽 | 2024-01-08 一 | 4.31 | 4.31 | 4.23 | 4.32 | 4.23 | -1.86% | 1.74% | 126546 | 5412万 | 30.78 | 31.1 | -99.86 | 65 | 红宝丽 | 2024-01-05 五 | 4.40 | 4.37 | 4.31 | 4.41 | 4.28 | -1.37% | 1.72% | 124818 | 5423万 | 31.36 | 31.69 | -101.75 | 66 | 红宝丽 | 2024-01-04 四 | 4.36 | 4.37 | 4.37 | 4.39 | 4.33 | 0.00% | 1.99% | 145150 | 6333万 | 31.8 | 32.13 | -103.16 | 67 | 红宝丽 | 2024-01-03 三 | 4.39 | 4.33 | 4.37 | 4.40 | 4.32 | 0.92% | 1.92% | 139524 | 6087万 | 31.8 | 32.13 | -103.16 | 68 | 红宝丽 | 2024-01-02 二 | 4.27 | 4.23 | 4.33 | 4.36 | 4.25 | 2.36% | 2.15% | 156549 | 6754万 | 31.51 | 31.84 | -102.22 | 69 | 红宝丽 | 2023-12-29 五 | 4.22 | 4.21 | 4.23 | 4.25 | 4.19 | 0.48% | 1.40% | 102051 | 4307万 | 30.78 | 31.1 | -99.86 | 70 | 红宝丽 | 2023-12-28 四 | 4.14 | 4.14 | 4.21 | 4.23 | 4.10 | 1.69% | 1.37% | 99708 | 4169万 | 30.63 | 30.95 | -99.39 | 71 | 红宝丽 | 2023-12-27 三 | 4.10 | 4.11 | 4.14 | 4.17 | 4.08 | 0.73% | 1.17% | 84950 | 3508万 | 30.12 | 30.44 | -97.73 | 72 | 红宝丽 | 2023-12-26 二 | 4.13 | 4.12 | 4.11 | 4.16 | 4.10 | -0.24% | 1.09% | 79648 | 3287万 | 29.9 | 30.22 | -97.03 | 73 | 红宝丽 | 2023-12-25 一 | 4.17 | 4.18 | 4.12 | 4.18 | 4.09 | -1.44% | 1.20% | 87327 | 3600万 | 29.98 | 30.29 | -97.26 | 74 | 红宝丽 | 2023-12-22 五 | 4.23 | 4.22 | 4.18 | 4.24 | 4.16 | -0.95% | 1.33% | 96848 | 4053万 | 30.41 | 30.73 | -98.68 | 75 | 红宝丽 | 2023-12-21 四 | 4.20 | 4.20 | 4.22 | 4.23 | 4.12 | 0.48% | 1.70% | 124019 | 5176万 | 30.71 | 31.03 | -99.62 | 76 | 红宝丽 | 2023-12-20 三 | 4.25 | 4.23 | 4.20 | 4.27 | 4.20 | -0.71% | 1.65% | 120109 | 5086万 | 30.56 | 30.88 | -99.15 | 77 | 红宝丽 | 2023-12-19 二 | 4.19 | 4.19 | 4.23 | 4.25 | 4.14 | 0.95% | 1.78% | 129656 | 5441万 | 30.78 | 31.1 | -99.86 | 78 | 红宝丽 | 2023-12-18 一 | 4.24 | 4.26 | 4.19 | 4.29 | 4.18 | -1.64% | 1.27% | 92696 | 3916万 | 30.49 | 30.81 | -98.91 | 79 | 红宝丽 | 2023-12-15 五 | 4.27 | 4.27 | 4.26 | 4.31 | 4.25 | -0.23% | 1.22% | 89073 | 3804万 | 31 | 31.32 | -100.57 | 80 | 红宝丽 | 2023-12-14 四 | 4.28 | 4.27 | 4.27 | 4.30 | 4.25 | 0.00% | 1.42% | 103368 | 4423万 | 31.07 | 31.4 | -100.8 | 81 | 红宝丽 | 2023-12-13 三 | 4.28 | 4.26 | 4.27 | 4.33 | 4.24 | 0.23% | 1.49% | 108483 | 4658万 | 31.07 | 31.4 | -100.8 | 82 | 红宝丽 | 2023-12-12 二 | 4.25 | 4.23 | 4.26 | 4.28 | 4.21 | 0.71% | 1.31% | 95425 | 4052万 | 31 | 31.32 | -100.57 | 83 | 红宝丽 | 2023-12-11 一 | 4.21 | 4.20 | 4.23 | 4.26 | 4.17 | 0.71% | 1.71% | 124150 | 5241万 | 30.78 | 31.1 | -99.86 | 84 | 红宝丽 | 2023-12-08 五 | 4.30 | 4.31 | 4.20 | 4.33 | 4.20 | -2.55% | 1.51% | 109796 | 4678万 | 30.56 | 30.88 | -99.15 | 85 | 红宝丽 | 2023-12-07 四 | 4.35 | 4.36 | 4.31 | 4.37 | 4.30 | -1.15% | 1.30% | 94772 | 4093万 | 31.36 | 31.69 | -101.75 | 86 | 红宝丽 | 2023-12-06 三 | 4.31 | 4.28 | 4.36 | 4.41 | 4.28 | 1.87% | 1.81% | 131518 | 5743万 | 31.72 | 32.06 | -102.93 | 87 | 红宝丽 | 2023-12-05 二 | 4.34 | 4.34 | 4.28 | 4.36 | 4.28 | -1.38% | 1.43% | 103852 | 4489万 | 31.14 | 31.47 | -101.04 | 88 | 红宝丽 | 2023-12-04 一 | 4.36 | 4.35 | 4.34 | 4.38 | 4.33 | -0.23% | 1.40% | 102148 | 4447万 | 31.58 | 31.91 | -102.46 | 89 | 红宝丽 | 2023-12-01 五 | 4.32 | 4.33 | 4.35 | 4.36 | 4.29 | 0.46% | 1.37% | 99607 | 4312万 | 31.65 | 31.98 | -102.69 | 90 | 红宝丽 | 2023-11-30 四 | 4.37 | 4.37 | 4.33 | 4.39 | 4.28 | -0.92% | 1.99% | 144858 | 6267万 | 31.51 | 31.84 | -102.22 | 91 | 红宝丽 | 2023-11-29 三 | 4.42 | 4.43 | 4.37 | 4.45 | 4.36 | -1.35% | 2.13% | 155108 | 6824万 | 31.8 | 32.13 | -103.16 | 92 | 红宝丽 | 2023-11-28 二 | 4.43 | 4.44 | 4.43 | 4.45 | 4.40 | -0.23% | 1.54% | 112194 | 4960万 | 32.23 | 32.57 | -104.58 | 93 | 红宝丽 | 2023-11-27 一 | 4.41 | 4.40 | 4.44 | 4.46 | 4.39 | 0.91% | 2.29% | 166318 | 7351万 | 32.31 | 32.65 | -104.82 | 94 | 红宝丽 | 2023-11-24 五 | 4.46 | 4.45 | 4.40 | 4.46 | 4.38 | -1.12% | 1.83% | 133071 | 5879万 | 32.01 | 32.35 | -103.87 | 95 | 红宝丽 | 2023-11-23 四 | 4.40 | 4.42 | 4.45 | 4.46 | 4.39 | 0.68% | 1.92% | 139500 | 6183万 | 32.38 | 32.72 | -105.05 | 96 | 红宝丽 | 2023-11-22 三 | 4.41 | 4.43 | 4.42 | 4.47 | 4.41 | -0.23% | 3.25% | 236247 | 10478万 | 32.16 | 32.5 | -104.34 | 97 | 红宝丽 | 2023-11-21 二 | 4.52 | 4.53 | 4.43 | 4.53 | 4.41 | -2.21% | 4.20% | 305881 | 13629万 | 32.23 | 32.57 | -104.58 | 98 | 红宝丽 | 2023-11-20 一 | 4.44 | 4.39 | 4.53 | 4.62 | 4.41 | 3.19% | 5.17% | 376260 | 17042万 | 32.96 | 33.31 | -106.94 | 99 | 红宝丽 | 2023-11-17 五 | 4.34 | 4.33 | 4.39 | 4.42 | 4.31 | 1.39% | 3.10% | 225855 | 9876万 | 31.94 | 32.28 | -103.64 | 100 | 红宝丽 | 2023-11-16 四 | 4.30 | 4.30 | 4.33 | 4.39 | 4.28 | 0.70% | 2.96% | 215543 | 9346万 | 31.51 | 31.84 | -102.22 | 101 | 红宝丽 | 2023-11-15 三 | 4.32 | 4.30 | 4.30 | 4.34 | 4.29 | 0.00% | 2.45% | 178407 | 7701万 | 31.29 | 31.62 | -101.51 | 102 | 红宝丽 | 2023-11-14 二 | 4.27 | 4.29 | 4.30 | 4.33 | 4.26 | 0.23% | 2.17% | 157893 | 6776万 | 31.29 | 31.62 | -101.51 | 103 | 红宝丽 | 2023-11-13 一 | 4.23 | 4.23 | 4.29 | 4.31 | 4.23 | 1.42% | 2.48% | 180289 | 7697万 | 31.21 | 31.54 | -101.28 | 104 | 红宝丽 | 2023-11-10 五 | 4.24 | 4.25 | 4.23 | 4.24 | 4.17 | -0.47% | 2.52% | 183223 | 7716万 | 30.78 | 31.1 | -99.86 | 105 | 红宝丽 | 2023-11-09 四 | 4.24 | 4.24 | 4.25 | 4.31 | 4.20 | 0.24% | 3.87% | 281566 | 11983万 | 30.92 | 31.25 | -100.33 | 106 | 红宝丽 | 2023-11-08 三 | 4.21 | 4.21 | 4.24 | 4.24 | 4.18 | 0.71% | 2.04% | 148323 | 6238万 | 30.85 | 31.18 | -100.09 | 107 | 红宝丽 | 2023-11-07 二 | 4.20 | 4.21 | 4.21 | 4.23 | 4.16 | 0.00% | 1.61% | 117289 | 4923万 | 30.63 | 30.95 | -99.39 | 108 | 红宝丽 | 2023-11-06 一 | 4.18 | 4.18 | 4.21 | 4.23 | 4.18 | 0.72% | 1.72% | 124920 | 5254万 | 30.63 | 30.95 | -99.39 | 109 | 红宝丽 | 2023-11-03 五 | 4.19 | 4.19 | 4.18 | 4.22 | 4.17 | -0.24% | 1.68% | 122002 | 5110万 | 30.41 | 30.73 | -98.68 | 110 | 红宝丽 | 2023-11-02 四 | 4.23 | 4.23 | 4.19 | 4.25 | 4.17 | -0.95% | 1.95% | 142014 | 5971万 | 30.49 | 30.81 | -98.91 | 111 | 红宝丽 | 2023-11-01 三 | 4.26 | 4.25 | 4.23 | 4.26 | 4.20 | -0.47% | 1.93% | 140306 | 5938万 | 30.78 | 31.1 | -99.86 | 112 | 红宝丽 | 2023-10-31 二 | 4.24 | 4.23 | 4.25 | 4.28 | 4.22 | 0.47% | 3.04% | 221119 | 9394万 | 30.92 | 31.25 | -100.33 | 113 | 红宝丽 | 2023-10-30 一 | 4.14 | 4.16 | 4.23 | 4.24 | 4.13 | 1.68% | 3.36% | 244396 | 10290万 | 30.78 | 31.1 | -99.86 | 114 | 红宝丽 | 2023-10-27 五 | 4.02 | 4.05 | 4.16 | 4.18 | 4.01 | 2.72% | 4.18% | 304448 | 12561万 | 30.27 | 30.59 | -98.21 | 115 | 红宝丽 | 2023-10-26 四 | 4.08 | 3.97 | 4.05 | 4.16 | 4.01 | 2.02% | 4.49% | 326416 | 13223万 | 29.47 | 29.78 | -95.61 | 116 | 红宝丽 | 2023-10-25 三 | 3.91 | 3.90 | 3.97 | 4.01 | 3.91 | 1.79% | 2.21% | 160652 | 6382万 | 28.89 | 29.19 | -93.72 | 117 | 红宝丽 | 2023-10-24 二 | 3.80 | 3.80 | 3.90 | 3.91 | 3.80 | 2.63% | 2.04% | 148309 | 5746万 | 28.38 | 28.68 | -43.04 | 118 | 红宝丽 | 2023-10-23 一 | 3.92 | 3.92 | 3.80 | 3.94 | 3.79 | -3.06% | 2.67% | 193928 | 7446万 | 27.65 | 27.94 | -41.94 | 119 | 红宝丽 | 2023-10-20 五 | 3.93 | 3.94 | 3.92 | 3.98 | 3.91 | -0.51% | 2.05% | 148843 | 5861万 | 28.52 | 28.82 | -43.27 | 120 | 红宝丽 | 2023-10-19 四 | 3.95 | 3.95 | 3.94 | 4.02 | 3.90 | -0.25% | 2.47% | 179463 | 7123万 | 28.67 | 28.97 | -43.49 | 121 | 红宝丽 | 2023-10-18 三 | 4.07 | 4.06 | 3.95 | 4.07 | 3.95 | -2.71% | 2.92% | 212365 | 8466万 | 28.74 | 29.04 | -43.6 | 122 | 红宝丽 | 2023-10-17 二 | 4.08 | 4.08 | 4.06 | 4.10 | 4.03 | -0.49% | 2.04% | 148655 | 6029万 | 29.54 | 29.85 | -44.81 | 123 | 红宝丽 | 2023-10-16 一 | 4.13 | 4.13 | 4.08 | 4.14 | 4.06 | -1.21% | 2.18% | 158785 | 6500万 | 29.69 | 30 | -45.03 | 124 | 红宝丽 | 2023-10-13 五 | 4.15 | 4.15 | 4.13 | 4.15 | 4.07 | -0.48% | 3.24% | 235841 | 9668万 | 30.05 | 30.37 | -45.58 | 125 | 红宝丽 | 2023-10-12 四 | 4.16 | 4.15 | 4.15 | 4.18 | 4.12 | 0.00% | 2.46% | 179221 | 7426万 | 30.2 | 30.51 | -45.8 | 126 | 红宝丽 | 2023-10-11 三 | 4.18 | 4.19 | 4.15 | 4.23 | 4.13 | -0.95% | 3.02% | 220045 | 9180万 | 30.2 | 30.51 | -45.8 | 127 | 红宝丽 | 2023-10-10 二 | 4.12 | 4.12 | 4.19 | 4.28 | 4.11 | 1.70% | 5.91% | 429787 | 18104万 | 30.49 | 30.81 | -46.25 | 128 | 红宝丽 | 2023-10-09 一 | 4.09 | 4.08 | 4.12 | 4.14 | 4.08 | 0.98% | 3.41% | 247886 | 10187万 | 29.98 | 30.29 | -45.47 | 129 | 红宝丽 | 2023-09-28 四 | 4.04 | 4.04 | 4.08 | 4.10 | 4.04 | 0.99% | 3.14% | 228823 | 9329万 | 29.69 | 30 | -45.03 | 130 | 红宝丽 | 2023-09-27 三 | 4.06 | 4.09 | 4.04 | 4.14 | 4.03 | -1.22% | 4.59% | 333611 | 13623万 | 29.4 | 29.7 | -44.59 | 131 | 红宝丽 | 2023-09-26 二 | 4.18 | 4.22 | 4.09 | 4.19 | 4.09 | -3.08% | 4.85% | 353138 | 14554万 | 29.76 | 30.07 | -45.14 | 132 | 红宝丽 | 2023-09-25 一 | 4.22 | 4.26 | 4.22 | 4.29 | 4.16 | -0.94% | 5.18% | 376641 | 15823万 | 30.71 | 31.03 | -46.58 | 133 | 红宝丽 | 2023-09-22 五 | 4.26 | 4.30 | 4.26 | 4.29 | 4.15 | -0.93% | 6.80% | 494733 | 20874万 | 31 | 31.32 | -47.02 | 134 | 红宝丽 | 2023-09-21 四 | 4.41 | 4.50 | 4.30 | 4.50 | 4.26 | -4.44% | 8.67% | 630964 | 27417万 | 31.29 | 31.62 | -47.46 | 135 | 红宝丽 | 2023-09-20 三 | 4.59 | 4.60 | 4.50 | 4.59 | 4.38 | -2.17% | 9.88% | 718772 | 32088万 | 32.74 | 33.09 | -49.67 | 136 | 红宝丽 | 2023-09-19 二 | 4.60 | 4.73 | 4.60 | 4.69 | 4.52 | -2.75% | 11.08% | 805927 | 36980万 | 33.47 | 33.82 | -50.77 | 137 | 红宝丽 | 2023-09-18 一 | 4.56 | 4.59 | 4.73 | 4.85 | 4.46 | 3.05% | 18.25% | 1327592 | 62167万 | 34.42 | 34.78 | -52.21 | 138 | 红宝丽 | 2023-09-15 五 | 4.45 | 4.45 | 4.59 | 4.90 | 4.36 | 3.15% | 18.79% | 1367090 | 63036万 | 33.4 | 33.75 | -50.66 | 139 | 红宝丽 | 2023-09-14 四 | 4.51 | 4.55 | 4.45 | 4.65 | 4.41 | -2.20% | 11.49% | 836384 | 37611万 | 32.38 | 32.72 | -49.11 | 140 | 红宝丽 | 2023-09-13 三 | 4.55 | 4.71 | 4.55 | 4.64 | 4.48 | -3.40% | 19.52% | 1420150 | 64484万 | 33.11 | 33.45 | -50.22 | 141 | 红宝丽 | 2023-09-12 二 | 4.34 | 4.28 | 4.71 | 4.71 | 4.30 | 10.05% | 16.66% | 1212057 | 55338万 | 34.27 | 34.63 | -51.98 | 142 | 红宝丽 | 2023-09-11 一 | 4.34 | 4.22 | 4.28 | 4.35 | 4.23 | 1.42% | 3.12% | 227224 | 9741万 | 31.14 | 31.47 | -47.24 | 143 | 红宝丽 | 2023-09-08 五 | 4.20 | 4.20 | 4.22 | 4.26 | 4.20 | 0.48% | 1.28% | 93197 | 3937万 | 30.71 | 31.03 | -46.58 | 144 | 红宝丽 | 2023-09-07 四 | 4.28 | 4.26 | 4.20 | 4.28 | 4.20 | -1.41% | 1.37% | 99327 | 4203万 | 30.56 | 30.88 | -46.36 | 145 | 红宝丽 | 2023-09-06 三 | 4.24 | 4.25 | 4.26 | 4.30 | 4.22 | 0.24% | 1.36% | 99042 | 4214万 | 31 | 31.32 | -47.02 | 146 | 红宝丽 | 2023-09-05 二 | 4.28 | 4.27 | 4.25 | 4.28 | 4.23 | -0.47% | 1.04% | 75884 | 3222万 | 30.92 | 31.25 | -46.91 | 147 | 红宝丽 | 2023-09-04 一 | 4.19 | 4.19 | 4.27 | 4.28 | 4.17 | 1.91% | 1.80% | 131179 | 5574万 | 31.07 | 31.4 | -47.13 | 148 | 红宝丽 | 2023-09-01 五 | 4.14 | 4.15 | 4.19 | 4.21 | 4.14 | 0.96% | 1.07% | 77897 | 3255万 | 30.49 | 30.81 | -46.25 | 149 | 红宝丽 | 2023-08-31 四 | 4.17 | 4.16 | 4.15 | 4.18 | 4.12 | -0.24% | 1.19% | 86723 | 3600万 | 30.2 | 30.51 | -45.8 | 150 | 红宝丽 | 2023-08-30 三 | 4.18 | 4.18 | 4.16 | 4.21 | 4.14 | -0.48% | 1.20% | 87181 | 3638万 | 30.27 | 30.59 | -45.91 | 151 | 红宝丽 | 2023-08-29 二 | 4.14 | 4.13 | 4.18 | 4.19 | 4.09 | 1.21% | 1.66% | 120945 | 5026万 | 30.41 | 30.73 | -46.13 | 152 | 红宝丽 | 2023-08-28 一 | 4.22 | 4.04 | 4.13 | 4.22 | 4.12 | 2.23% | 2.77% | 201767 | 8399万 | 30.05 | 30.37 | -45.58 | 153 | 红宝丽 | 2023-08-25 五 | 4.01 | 4.04 | 4.04 | 4.14 | 4.01 | 0.00% | 1.43% | 104344 | 4256万 | 29.4 | 29.7 | -44.59 | 154 | 红宝丽 | 2023-08-23 三 | 4.09 | 4.10 | 4.04 | 4.11 | 4.03 | -1.46% | 1.04% | 75836 | 3079万 | 29.4 | 29.7 | -44.59 | 155 | 红宝丽 | 2023-08-22 二 | 4.15 | 4.15 | 4.10 | 4.20 | 4.03 | -1.20% | 1.81% | 131505 | 5369万 | 29.83 | 30.15 | -45.25 |
|
行情刷新 | 流通股东
|