| 股票名称 | 代码 002336 | 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 | *ST人乐 | 2024-04-26 五 | 5.61 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 0.15% | 5671 | 318万 | 20.94 | 24.68 | -4.96 | 2 | *ST人乐 | 2024-04-25 四 | 5.90 | 6.21 | 5.90 | 5.90 | 5.90 | -4.99% | 0.03% | 1298 | 77万 | 22.02 | 25.96 | -5.22 | 3 | *ST人乐 | 2024-04-24 三 | 6.21 | 6.54 | 6.21 | 6.21 | 6.21 | -5.05% | 0.02% | 603 | 37万 | 23.17 | 27.32 | -5.49 | 4 | *ST人乐 | 2024-04-23 二 | 6.54 | 6.88 | 6.54 | 6.54 | 6.54 | -4.94% | 0.01% | 302 | 20万 | 24.41 | 28.78 | -5.78 | 5 | *ST人乐 | 2024-04-22 一 | 6.88 | 7.24 | 6.88 | 6.88 | 6.88 | -4.97% | 0.02% | 722 | 50万 | 25.67 | 30.27 | -6.08 | 6 | 人人乐 | 2024-04-18 四 | 7.22 | 7.24 | 7.24 | 7.42 | 7.00 | 0.00% | 2.61% | 97283 | 7038万 | 27.02 | 31.86 | -5.6 | 7 | 人人乐 | 2024-04-17 三 | 6.52 | 6.70 | 7.24 | 7.25 | 6.52 | 8.06% | 2.96% | 110451 | 7806万 | 27.02 | 31.86 | -5.6 | 8 | 人人乐 | 2024-04-16 二 | 7.35 | 7.44 | 6.70 | 7.41 | 6.70 | -9.95% | 2.92% | 108942 | 7485万 | 25 | 29.48 | -5.18 | 9 | 人人乐 | 2024-04-15 一 | 8.01 | 8.10 | 7.44 | 8.10 | 7.33 | -8.15% | 2.92% | 109114 | 8221万 | 27.76 | 32.74 | -5.76 | 10 | 人人乐 | 2024-04-12 五 | 8.07 | 8.08 | 8.10 | 8.31 | 8.06 | 0.25% | 2.22% | 82792 | 6772万 | 30.23 | 35.64 | -6.27 | 11 | 人人乐 | 2024-04-11 四 | 8.19 | 8.35 | 8.08 | 8.35 | 8.06 | -3.23% | 2.89% | 107942 | 8843万 | 30.15 | 35.55 | -6.25 | 12 | 人人乐 | 2024-04-10 三 | 8.19 | 9.10 | 8.35 | 8.80 | 8.19 | -8.24% | 3.99% | 148911 | 12463万 | 31.16 | 36.74 | -6.46 | 13 | 人人乐 | 2024-04-09 二 | 9.01 | 9.02 | 9.10 | 9.26 | 8.93 | 0.89% | 1.57% | 58576 | 5328万 | 33.96 | 40.04 | -7.04 | 14 | 人人乐 | 2024-04-08 一 | 9.57 | 9.62 | 9.02 | 9.57 | 9.00 | -6.24% | 2.63% | 98048 | 8998万 | 33.66 | 39.69 | -6.98 | 15 | 人人乐 | 2024-04-03 三 | 9.43 | 9.52 | 9.62 | 9.80 | 9.12 | 1.05% | 2.84% | 105805 | 10061万 | 35.9 | 42.33 | -7.44 | 16 | 人人乐 | 2024-04-02 二 | 9.70 | 9.69 | 9.52 | 9.93 | 9.48 | -1.75% | 2.15% | 80072 | 7734万 | 35.53 | 41.89 | -7.36 | 17 | 人人乐 | 2024-04-01 一 | 9.47 | 9.47 | 9.69 | 9.75 | 9.47 | 2.32% | 2.22% | 82809 | 7979万 | 36.16 | 42.64 | -7.5 | 18 | 人人乐 | 2024-03-29 五 | 9.63 | 9.75 | 9.47 | 9.79 | 9.21 | -2.87% | 2.79% | 104087 | 9862万 | 35.34 | 41.67 | -7.33 | 19 | 人人乐 | 2024-03-28 四 | 9.44 | 9.89 | 9.75 | 10.20 | 9.05 | -1.42% | 3.53% | 131840 | 12701万 | 36.38 | 42.9 | -7.54 | 20 | 人人乐 | 2024-03-27 三 | 9.72 | 9.86 | 9.89 | 10.48 | 9.67 | 0.30% | 3.08% | 114890 | 11536万 | 36.91 | 43.52 | -7.65 | 21 | 人人乐 | 2024-03-26 二 | 10.01 | 10.13 | 9.86 | 10.47 | 9.63 | -2.67% | 3.45% | 128560 | 12887万 | 36.8 | 43.38 | -7.63 | 22 | 人人乐 | 2024-03-25 一 | 10.95 | 11.24 | 10.13 | 10.97 | 10.12 | -9.88% | 4.86% | 181195 | 18935万 | 37.8 | 44.57 | -7.84 | 23 | 人人乐 | 2024-03-22 五 | 11.28 | 11.58 | 11.24 | 11.74 | 11.06 | -2.94% | 5.49% | 204892 | 23310万 | 41.94 | 49.46 | -8.69 | 24 | 人人乐 | 2024-03-21 四 | 10.75 | 10.94 | 11.58 | 11.93 | 10.70 | 5.85% | 8.28% | 309030 | 34920万 | 43.21 | 50.95 | -8.96 | 25 | 人人乐 | 2024-03-20 三 | 10.55 | 10.62 | 10.94 | 11.20 | 10.35 | 3.01% | 6.56% | 244887 | 26708万 | 40.83 | 48.14 | -8.46 | 26 | 人人乐 | 2024-03-19 二 | 10.56 | 10.45 | 10.62 | 11.08 | 10.30 | 1.63% | 4.36% | 162583 | 17366万 | 39.63 | 46.73 | -8.22 | 27 | 人人乐 | 2024-03-18 一 | 10.24 | 10.39 | 10.45 | 10.55 | 10.13 | 0.58% | 3.24% | 120813 | 12564万 | 39 | 45.98 | -8.08 | 28 | 人人乐 | 2024-03-15 五 | 10.26 | 10.18 | 10.39 | 10.86 | 10.19 | 2.06% | 3.72% | 138681 | 14669万 | 38.77 | 45.72 | -8.04 | 29 | 人人乐 | 2024-03-14 四 | 10.49 | 10.65 | 10.18 | 10.66 | 10.02 | -4.41% | 3.64% | 135729 | 14075万 | 37.99 | 44.79 | -7.87 | 30 | 人人乐 | 2024-03-08 五 | 9.64 | 10.13 | 9.72 | 9.88 | 9.55 | -4.05% | 3.50% | 130670 | 12683万 | 36.27 | 42.77 | -7.52 | 31 | 人人乐 | 2024-03-07 四 | 9.43 | 9.28 | 10.13 | 10.20 | 9.18 | 9.16% | 6.23% | 232654 | 22919万 | 37.8 | 44.57 | -7.84 | 32 | 人人乐 | 2024-03-06 三 | 9.45 | 9.33 | 9.28 | 9.51 | 9.21 | -0.54% | 1.99% | 74157 | 6920万 | 34.63 | 40.83 | -7.18 | 33 | 人人乐 | 2024-03-05 二 | 9.55 | 9.64 | 9.33 | 9.60 | 9.31 | -3.22% | 2.56% | 95467 | 8967万 | 34.82 | 41.05 | -7.22 | 34 | 人人乐 | 2024-03-04 一 | 9.31 | 9.31 | 9.64 | 9.87 | 9.10 | 3.54% | 4.36% | 162887 | 15472万 | 35.97 | 42.42 | -7.46 | 35 | 人人乐 | 2024-03-01 五 | 9.51 | 9.68 | 9.31 | 9.63 | 9.16 | -3.82% | 3.93% | 146725 | 13714万 | 34.74 | 40.96 | -7.2 | 36 | 人人乐 | 2024-02-29 四 | 9.01 | 10.01 | 9.68 | 10.00 | 9.01 | -3.30% | 5.86% | 218523 | 20723万 | 36.12 | 42.59 | -7.49 | 37 | 人人乐 | 2024-02-28 三 | 11.12 | 11.12 | 10.01 | 11.37 | 10.01 | -9.98% | 6.59% | 245907 | 26364万 | 37.35 | 44.04 | -7.74 | 38 | 人人乐 | 2024-02-27 二 | 10.12 | 10.11 | 11.12 | 11.12 | 9.93 | 9.99% | 6.74% | 251571 | 27009万 | 41.5 | 48.93 | -8.6 | 39 | 人人乐 | 2024-02-26 一 | 9.19 | 9.19 | 10.11 | 10.11 | 9.09 | 10.01% | 5.74% | 214177 | 20435万 | 37.73 | 44.48 | -7.82 | 40 | 人人乐 | 2024-02-23 五 | 8.35 | 8.35 | 9.19 | 9.19 | 8.30 | 10.06% | 4.72% | 176173 | 15273万 | 34.29 | 40.44 | -7.11 | 41 | 人人乐 | 2024-02-22 四 | 8.04 | 8.10 | 8.35 | 8.45 | 7.81 | 3.09% | 4.06% | 151391 | 12395万 | 31.16 | 36.74 | -6.46 | 42 | 人人乐 | 2024-02-21 三 | 7.71 | 7.66 | 8.10 | 8.43 | 7.50 | 5.74% | 4.54% | 169300 | 13456万 | 30.23 | 35.64 | -6.27 | 43 | 人人乐 | 2024-02-20 二 | 7.51 | 7.81 | 7.66 | 7.79 | 7.50 | -1.92% | 3.27% | 122028 | 9319万 | 28.59 | 33.7 | -5.93 | 44 | 人人乐 | 2024-02-19 一 | 7.14 | 7.14 | 7.81 | 7.85 | 6.71 | 9.38% | 4.37% | 163100 | 12008万 | 29.14 | 34.36 | -6.04 | 45 | 人人乐 | 2024-02-08 四 | 6.42 | 7.13 | 7.14 | 7.33 | 6.42 | 0.14% | 3.58% | 133660 | 9159万 | 26.64 | 31.42 | -5.52 | 46 | 人人乐 | 2024-02-07 三 | 6.05 | 6.72 | 7.13 | 7.37 | 6.05 | 6.10% | 4.75% | 177288 | 11761万 | 26.61 | 31.37 | -5.52 | 47 | 人人乐 | 2024-02-06 二 | 6.72 | 7.47 | 6.72 | 6.72 | 6.72 | -10.04% | 0.64% | 24060 | 1617万 | 25.08 | 29.57 | -5.2 | 48 | 人人乐 | 2024-02-05 一 | 7.47 | 8.30 | 7.47 | 7.47 | 7.47 | -10.00% | 0.15% | 5604 | 419万 | 27.88 | 32.87 | -5.78 | 49 | 人人乐 | 2024-02-02 五 | 8.30 | 9.22 | 8.30 | 8.30 | 8.30 | -9.98% | 0.44% | 16259 | 1349万 | 30.97 | 36.52 | -6.42 | 50 | 人人乐 | 2024-02-01 四 | 9.22 | 10.24 | 9.22 | 9.22 | 9.22 | -9.96% | 0.27% | 10134 | 934万 | 34.41 | 40.57 | -7.13 | 51 | 人人乐 | 2024-01-31 三 | 10.24 | 11.38 | 10.24 | 10.24 | 10.24 | -10.02% | 0.26% | 9737 | 997万 | 38.21 | 45.06 | -7.92 | 52 | 人人乐 | 2024-01-30 二 | 11.80 | 11.74 | 11.38 | 11.80 | 11.36 | -3.07% | 0.61% | 22867 | 2644万 | 42.47 | 50.07 | -8.8 | 53 | 人人乐 | 2024-01-29 一 | 12.10 | 12.14 | 11.74 | 12.19 | 11.73 | -3.29% | 0.83% | 31079 | 3698万 | 43.81 | 51.66 | -9.08 | 54 | 人人乐 | 2024-01-26 五 | 12.22 | 12.21 | 12.14 | 12.34 | 12.06 | -0.57% | 1.03% | 38377 | 4686万 | 45.3 | 53.42 | -9.39 | 55 | 人人乐 | 2024-01-25 四 | 11.99 | 12.00 | 12.21 | 12.27 | 11.83 | 1.75% | 1.17% | 43593 | 5278万 | 45.56 | 53.72 | -9.45 | 56 | 人人乐 | 2024-01-24 三 | 11.94 | 11.68 | 12.00 | 12.15 | 11.70 | 2.74% | 1.32% | 49220 | 5883万 | 44.78 | 52.8 | -9.28 | 57 | 人人乐 | 2024-01-23 二 | 11.54 | 11.53 | 11.68 | 11.76 | 11.20 | 1.30% | 0.97% | 36143 | 4169万 | 43.59 | 51.39 | -9.04 | 58 | 人人乐 | 2024-01-22 一 | 12.43 | 12.43 | 11.53 | 12.43 | 11.48 | -7.24% | 1.38% | 51483 | 6145万 | 43.03 | 50.73 | -8.92 | 59 | 人人乐 | 2024-01-19 五 | 12.71 | 12.70 | 12.43 | 12.79 | 12.43 | -2.13% | 0.90% | 33521 | 4224万 | 46.39 | 54.69 | -9.62 | 60 | 人人乐 | 2024-01-18 四 | 13.15 | 13.15 | 12.70 | 13.27 | 12.28 | -3.42% | 1.98% | 73958 | 9309万 | 47.39 | 55.88 | -9.82 | 61 | 人人乐 | 2024-01-17 三 | 13.70 | 13.98 | 13.15 | 13.84 | 13.14 | -5.94% | 2.06% | 76779 | 10326万 | 49.07 | 57.86 | -10.17 | 62 | 人人乐 | 2024-01-16 二 | 13.87 | 13.99 | 13.98 | 14.20 | 13.81 | -0.07% | 2.05% | 76500 | 10692万 | 52.17 | 61.51 | -10.81 | 63 | 人人乐 | 2024-01-15 一 | 13.58 | 13.62 | 13.99 | 14.38 | 13.42 | 2.72% | 2.69% | 100485 | 14119万 | 52.21 | 61.56 | -10.82 | 64 | 人人乐 | 2024-01-12 五 | 14.29 | 14.41 | 13.62 | 14.37 | 13.60 | -5.48% | 2.85% | 106385 | 14885万 | 50.83 | 59.93 | -10.54 | 65 | 人人乐 | 2024-01-11 四 | 14.27 | 14.46 | 14.41 | 14.62 | 14.03 | -0.35% | 3.88% | 144646 | 20723万 | 53.77 | 63.4 | -11.15 | 66 | 人人乐 | 2024-01-10 三 | 13.58 | 13.76 | 14.46 | 14.65 | 13.45 | 5.09% | 4.92% | 183742 | 26043万 | 53.96 | 63.62 | -11.19 | 67 | 人人乐 | 2024-01-09 二 | 13.40 | 13.29 | 13.76 | 13.98 | 13.26 | 3.54% | 2.57% | 95721 | 13056万 | 51.35 | 60.54 | -10.64 | 68 | 人人乐 | 2024-01-08 一 | 13.46 | 13.26 | 13.29 | 13.54 | 13.13 | 0.23% | 1.10% | 41100 | 5499万 | 49.59 | 58.48 | -10.28 | 69 | 人人乐 | 2024-01-05 五 | 13.60 | 13.66 | 13.26 | 13.73 | 13.18 | -2.93% | 1.07% | 40065 | 5378万 | 49.48 | 58.34 | -10.26 | 70 | 人人乐 | 2024-01-04 四 | 13.75 | 13.77 | 13.66 | 14.03 | 13.53 | -0.80% | 1.30% | 48698 | 6672万 | 50.98 | 60.1 | -10.57 | 71 | 人人乐 | 2024-01-03 三 | 13.38 | 13.56 | 13.77 | 13.98 | 13.38 | 1.55% | 2.07% | 77163 | 10586万 | 51.39 | 60.59 | -10.65 | 72 | 人人乐 | 2024-01-02 二 | 13.31 | 13.39 | 13.56 | 13.81 | 13.28 | 1.27% | 1.68% | 62569 | 8512万 | 50.6 | 59.66 | -10.49 | 73 | 人人乐 | 2023-12-29 五 | 13.29 | 13.34 | 13.39 | 13.51 | 13.25 | 0.37% | 1.25% | 46506 | 6225万 | 49.97 | 58.92 | -10.36 | 74 | 人人乐 | 2023-12-28 四 | 13.28 | 13.49 | 13.34 | 13.50 | 13.05 | -1.11% | 1.77% | 65866 | 8742万 | 49.78 | 58.7 | -10.32 | 75 | 人人乐 | 2023-12-27 三 | 12.85 | 12.95 | 13.49 | 13.77 | 12.77 | 4.17% | 2.44% | 91185 | 12127万 | 50.34 | 59.36 | -10.44 | 76 | 人人乐 | 2023-12-26 二 | 13.03 | 12.93 | 12.95 | 13.10 | 12.87 | 0.15% | 0.66% | 24560 | 3187万 | 48.33 | 56.98 | -10.02 | 77 | 人人乐 | 2023-12-25 一 | 13.02 | 13.14 | 12.93 | 13.10 | 12.87 | -1.60% | 1.03% | 38567 | 4999万 | 48.25 | 56.89 | -10 | 78 | 人人乐 | 2023-12-22 五 | 13.35 | 13.27 | 13.14 | 13.40 | 12.98 | -0.98% | 1.22% | 45552 | 5981万 | 49.04 | 57.82 | -10.16 | 79 | 人人乐 | 2023-12-21 四 | 13.15 | 13.21 | 13.27 | 13.30 | 13.06 | 0.45% | 0.81% | 30362 | 4006万 | 49.52 | 58.39 | -10.27 | 80 | 人人乐 | 2023-12-20 三 | 13.60 | 13.57 | 13.21 | 13.60 | 13.20 | -2.65% | 1.13% | 42029 | 5608万 | 49.3 | 58.12 | -10.22 | 81 | 人人乐 | 2023-12-19 二 | 13.56 | 13.45 | 13.57 | 13.65 | 13.38 | 0.89% | 0.86% | 32070 | 4334万 | 50.64 | 59.71 | -10.5 | 82 | 人人乐 | 2023-12-18 一 | 13.95 | 13.97 | 13.45 | 13.95 | 13.44 | -3.72% | 1.44% | 53917 | 7331万 | 50.19 | 59.18 | -10.4 | 83 | 人人乐 | 2023-12-15 五 | 13.95 | 13.96 | 13.97 | 14.15 | 13.82 | 0.07% | 1.18% | 43919 | 6130万 | 52.13 | 61.47 | -10.81 | 84 | 人人乐 | 2023-12-14 四 | 14.13 | 14.02 | 13.96 | 14.49 | 13.89 | -0.43% | 1.84% | 68730 | 9724万 | 52.1 | 61.42 | -10.8 | 85 | 人人乐 | 2023-12-13 三 | 14.20 | 14.14 | 14.02 | 14.45 | 14.00 | -0.85% | 2.02% | 75206 | 10679万 | 52.32 | 61.69 | -10.85 | 86 | 人人乐 | 2023-12-12 二 | 14.24 | 14.06 | 14.14 | 14.34 | 13.95 | 0.57% | 1.53% | 56981 | 8048万 | 52.77 | 62.22 | -10.94 | 87 | 人人乐 | 2023-12-11 一 | 13.68 | 13.69 | 14.06 | 14.08 | 13.59 | 2.70% | 1.86% | 69469 | 9675万 | 52.47 | 61.86 | -10.88 | 88 | 人人乐 | 2023-12-08 五 | 14.09 | 14.08 | 13.69 | 14.20 | 13.68 | -2.77% | 1.98% | 74006 | 10259万 | 51.09 | 60.24 | -10.59 | 89 | 人人乐 | 2023-12-07 四 | 14.51 | 14.30 | 14.08 | 14.51 | 13.90 | -1.54% | 2.66% | 99323 | 13955万 | 52.54 | 61.95 | -10.89 | 90 | 人人乐 | 2023-12-06 三 | 15.04 | 15.04 | 14.30 | 15.11 | 14.29 | -4.92% | 3.57% | 133409 | 19544万 | 53.36 | 62.92 | -11.06 | 91 | 人人乐 | 2023-12-05 二 | 14.96 | 15.13 | 15.04 | 15.46 | 14.85 | -0.59% | 3.17% | 118403 | 17970万 | 56.13 | 66.18 | -11.63 | 92 | 人人乐 | 2023-12-04 一 | 14.86 | 15.30 | 15.13 | 15.80 | 14.71 | -1.11% | 3.47% | 129555 | 19545万 | 56.46 | 66.57 | -11.7 | 93 | 人人乐 | 2023-12-01 五 | 15.50 | 15.52 | 15.30 | 16.29 | 15.24 | -1.42% | 5.29% | 197458 | 30850万 | 57.1 | 67.32 | -11.84 | 94 | 人人乐 | 2023-11-30 四 | 15.01 | 15.34 | 15.52 | 16.71 | 14.97 | 1.17% | 6.46% | 241257 | 37998万 | 57.92 | 68.29 | -12.01 | 95 | 人人乐 | 2023-11-29 三 | 14.91 | 15.13 | 15.34 | 15.57 | 14.75 | 1.39% | 4.03% | 150249 | 22888万 | 57.25 | 67.5 | -11.87 | 96 | 人人乐 | 2023-11-28 二 | 14.80 | 14.95 | 15.13 | 15.60 | 14.65 | 1.20% | 3.50% | 130784 | 19827万 | 56.46 | 66.57 | -11.7 | 97 | 人人乐 | 2023-11-27 一 | 14.98 | 14.88 | 14.95 | 15.21 | 14.63 | 0.47% | 2.56% | 95426 | 14202万 | 55.79 | 65.78 | -11.56 | 98 | 人人乐 | 2023-11-24 五 | 14.72 | 14.86 | 14.88 | 15.60 | 14.64 | 0.13% | 4.17% | 155525 | 23652万 | 55.53 | 65.47 | -11.51 | 99 | 人人乐 | 2023-11-23 四 | 15.00 | 15.37 | 14.86 | 15.18 | 14.63 | -3.32% | 3.62% | 134910 | 20018万 | 55.45 | 65.38 | -11.5 | 100 | 人人乐 | 2023-11-22 三 | 14.78 | 15.21 | 15.37 | 15.82 | 14.70 | 1.05% | 7.04% | 262812 | 40481万 | 57.36 | 67.63 | -11.89 | 101 | 人人乐 | 2023-11-21 二 | 14.40 | 14.40 | 15.21 | 15.84 | 14.17 | 5.63% | 5.44% | 202926 | 30002万 | 56.76 | 66.92 | -11.77 | 102 | 人人乐 | 2023-11-20 一 | 13.90 | 13.99 | 14.40 | 14.49 | 13.82 | 2.93% | 3.68% | 137384 | 19541万 | 53.74 | 63.36 | -11.14 | 103 | 人人乐 | 2023-11-17 五 | 13.84 | 13.91 | 13.99 | 14.38 | 13.66 | 0.58% | 2.59% | 96739 | 13577万 | 52.21 | 61.56 | -10.82 | 104 | 人人乐 | 2023-11-16 四 | 13.86 | 13.92 | 13.91 | 14.01 | 13.71 | -0.07% | 1.49% | 55554 | 7703万 | 51.91 | 61.2 | -10.76 | 105 | 人人乐 | 2023-11-15 三 | 13.84 | 13.82 | 13.92 | 14.25 | 13.82 | 0.72% | 2.27% | 84622 | 11826万 | 51.95 | 61.25 | -10.77 | 106 | 人人乐 | 2023-11-14 二 | 13.78 | 13.78 | 13.82 | 13.92 | 13.73 | 0.29% | 1.35% | 50275 | 6943万 | 51.57 | 60.81 | -10.69 | 107 | 人人乐 | 2023-11-13 一 | 13.85 | 13.75 | 13.78 | 13.89 | 13.59 | 0.22% | 1.30% | 48327 | 6641万 | 51.42 | 60.63 | -10.66 | 108 | 人人乐 | 2023-11-10 五 | 13.65 | 13.70 | 13.75 | 13.80 | 13.34 | 0.36% | 1.43% | 53472 | 7279万 | 51.31 | 60.5 | -10.64 | 109 | 人人乐 | 2023-11-09 四 | 13.85 | 13.85 | 13.70 | 13.94 | 13.62 | -1.08% | 1.18% | 43995 | 6038万 | 51.12 | 60.28 | -10.6 | 110 | 人人乐 | 2023-11-08 三 | 13.91 | 13.98 | 13.85 | 14.05 | 13.75 | -0.93% | 1.73% | 64393 | 8939万 | 51.68 | 60.94 | -10.71 | 111 | 人人乐 | 2023-11-07 二 | 13.80 | 13.79 | 13.98 | 14.19 | 13.55 | 1.38% | 2.54% | 94838 | 13130万 | 52.17 | 61.51 | -10.81 | 112 | 人人乐 | 2023-11-06 一 | 13.71 | 13.65 | 13.79 | 13.80 | 13.56 | 1.03% | 1.48% | 55181 | 7561万 | 51.46 | 60.68 | -10.67 | 113 | 人人乐 | 2023-11-03 五 | 13.56 | 13.46 | 13.65 | 13.76 | 13.49 | 1.41% | 1.29% | 48138 | 6568万 | 50.94 | 60.06 | -10.56 | 114 | 人人乐 | 2023-11-02 四 | 13.73 | 13.92 | 13.46 | 13.84 | 13.42 | -3.30% | 1.69% | 63190 | 8558万 | 50.23 | 59.22 | -10.41 | 115 | 人人乐 | 2023-11-01 三 | 13.92 | 13.74 | 13.92 | 14.10 | 13.71 | 1.31% | 1.79% | 66808 | 9260万 | 51.95 | 61.25 | -10.77 | 116 | 人人乐 | 2023-10-31 二 | 13.80 | 13.90 | 13.74 | 14.02 | 13.62 | -1.15% | 1.45% | 54148 | 7461万 | 51.27 | 60.46 | -10.63 | 117 | 人人乐 | 2023-10-30 一 | 13.60 | 13.86 | 13.90 | 14.25 | 13.49 | 0.29% | 2.14% | 79849 | 11084万 | 51.87 | 61.16 | -10.75 | 118 | 人人乐 | 2023-10-27 五 | 13.82 | 13.90 | 13.86 | 14.11 | 13.64 | -0.29% | 2.34% | 87318 | 12155万 | 51.72 | 60.98 | -10.72 | 119 | 人人乐 | 2023-10-26 四 | 14.20 | 14.31 | 13.90 | 14.46 | 13.73 | -2.87% | 3.94% | 146954 | 20629万 | 51.87 | 61.16 | -10.54 | 120 | 人人乐 | 2023-10-25 三 | 13.04 | 13.01 | 14.31 | 14.31 | 13.04 | 9.99% | 2.61% | 97240 | 13716万 | 53.4 | 62.96 | -10.85 | 121 | 人人乐 | 2023-10-24 二 | 12.44 | 12.55 | 13.01 | 13.25 | 12.44 | 3.67% | 2.36% | 88099 | 11422万 | 48.55 | 57.24 | -9.86 | 122 | 人人乐 | 2023-10-23 一 | 13.01 | 13.32 | 12.55 | 13.16 | 12.45 | -5.78% | 2.00% | 74779 | 9517万 | 46.83 | 55.22 | -9.52 | 123 | 人人乐 | 2023-10-20 五 | 12.80 | 12.93 | 13.32 | 13.55 | 12.72 | 3.02% | 2.68% | 100030 | 13172万 | 49.71 | 58.61 | -10.1 | 124 | 人人乐 | 2023-10-19 四 | 13.03 | 13.14 | 12.93 | 13.24 | 12.91 | -1.60% | 1.00% | 37403 | 4887万 | 48.25 | 56.89 | -9.8 | 125 | 人人乐 | 2023-10-18 三 | 13.19 | 13.30 | 13.14 | 13.28 | 13.06 | -1.20% | 0.94% | 35142 | 4617万 | 49.04 | 57.82 | -9.96 | 126 | 人人乐 | 2023-10-17 二 | 13.25 | 13.30 | 13.30 | 13.40 | 13.08 | 0.00% | 1.07% | 39756 | 5246万 | 49.63 | 58.52 | -10.08 | 127 | 人人乐 | 2023-10-16 一 | 13.65 | 13.43 | 13.30 | 13.69 | 13.23 | -0.97% | 1.17% | 43577 | 5827万 | 49.63 | 58.52 | -10.08 | 128 | 人人乐 | 2023-10-13 五 | 13.75 | 13.77 | 13.43 | 13.75 | 13.40 | -2.47% | 1.41% | 52544 | 7094万 | 50.12 | 59.09 | -10.18 | 129 | 人人乐 | 2023-10-12 四 | 13.74 | 13.74 | 13.77 | 13.87 | 13.73 | 0.22% | 1.03% | 38585 | 5316万 | 51.39 | 60.59 | -10.44 | 130 | 人人乐 | 2023-10-11 三 | 13.99 | 14.05 | 13.74 | 13.99 | 13.60 | -2.21% | 1.94% | 72437 | 9969万 | 51.27 | 60.46 | -10.42 | 131 | 人人乐 | 2023-10-10 二 | 13.88 | 14.03 | 14.05 | 14.45 | 13.88 | 0.14% | 1.44% | 53657 | 7582万 | 52.43 | 61.82 | -10.65 | 132 | 人人乐 | 2023-10-09 一 | 14.53 | 14.53 | 14.03 | 14.60 | 14.00 | -3.44% | 1.80% | 67190 | 9456万 | 52.36 | 61.73 | -10.64 | 133 | 人人乐 | 2023-09-28 四 | 14.40 | 14.45 | 14.53 | 14.70 | 14.35 | 0.55% | 1.18% | 43899 | 6380万 | 54.22 | 63.93 | -11.02 | 134 | 人人乐 | 2023-09-27 三 | 14.60 | 14.70 | 14.45 | 14.69 | 14.44 | -1.70% | 1.64% | 61059 | 8860万 | 53.92 | 63.58 | -10.96 | 135 | 人人乐 | 2023-09-26 二 | 14.75 | 14.95 | 14.70 | 14.81 | 14.50 | -1.67% | 1.83% | 68285 | 10003万 | 54.86 | 64.68 | -11.15 | 136 | 人人乐 | 2023-09-25 一 | 14.65 | 14.65 | 14.95 | 15.50 | 14.55 | 2.05% | 2.56% | 95524 | 14370万 | 55.79 | 65.78 | -11.34 | 137 | 人人乐 | 2023-09-22 五 | 14.47 | 14.48 | 14.65 | 14.86 | 14.18 | 1.17% | 2.09% | 77950 | 11357万 | 54.67 | 64.46 | -11.11 | 138 | 人人乐 | 2023-09-21 四 | 14.87 | 14.88 | 14.48 | 14.87 | 14.35 | -2.69% | 2.52% | 94038 | 13642万 | 54.04 | 63.71 | -10.98 | 139 | 人人乐 | 2023-09-20 三 | 15.65 | 15.74 | 14.88 | 15.69 | 14.85 | -5.46% | 3.87% | 144537 | 21851万 | 55.53 | 65.47 | -11.28 | 140 | 人人乐 | 2023-09-19 二 | 16.15 | 16.40 | 15.74 | 16.17 | 15.71 | -4.02% | 3.58% | 133735 | 21254万 | 58.74 | 69.26 | -11.94 | 141 | 人人乐 | 2023-09-18 一 | 15.92 | 16.17 | 16.40 | 16.60 | 15.65 | 1.42% | 5.00% | 186511 | 30243万 | 61.2 | 72.16 | -12.44 | 142 | 人人乐 | 2023-09-15 五 | 16.30 | 16.49 | 16.17 | 16.70 | 16.06 | -1.94% | 5.64% | 210446 | 34574万 | 60.34 | 71.15 | -12.26 | 143 | 人人乐 | 2023-09-14 四 | 15.75 | 16.02 | 16.49 | 16.98 | 15.72 | 2.93% | 7.22% | 269371 | 43985万 | 61.54 | 72.56 | -12.5 | 144 | 人人乐 | 2023-09-13 三 | 15.41 | 15.52 | 16.02 | 16.21 | 15.35 | 3.22% | 5.59% | 208630 | 33296万 | 59.78 | 70.49 | -12.15 | 145 | 人人乐 | 2023-09-12 二 | 15.60 | 15.86 | 15.52 | 15.88 | 15.44 | -2.14% | 2.92% | 108864 | 17014万 | 57.92 | 68.29 | -11.77 | 146 | 人人乐 | 2023-09-11 一 | 15.25 | 15.38 | 15.86 | 16.45 | 15.05 | 3.12% | 4.72% | 176246 | 27877万 | 59.19 | 69.78 | -12.03 | 147 | 人人乐 | 2023-09-08 五 | 15.31 | 15.76 | 15.38 | 15.52 | 15.08 | -2.41% | 2.99% | 111395 | 17028万 | 57.39 | 67.67 | -11.66 | 148 | 人人乐 | 2023-09-07 四 | 15.33 | 15.45 | 15.76 | 15.82 | 15.18 | 2.01% | 4.63% | 172770 | 26921万 | 58.81 | 69.34 | -11.95 | 149 | 人人乐 | 2023-09-06 三 | 15.70 | 15.91 | 15.45 | 15.99 | 15.33 | -2.89% | 3.90% | 145664 | 22647万 | 57.66 | 67.98 | -11.72 | 150 | 人人乐 | 2023-09-05 二 | 16.08 | 16.37 | 15.91 | 16.61 | 15.84 | -2.81% | 5.41% | 201882 | 32472万 | 59.37 | 70 | -12.06 | 151 | 人人乐 | 2023-09-04 一 | 15.88 | 16.17 | 16.37 | 16.93 | 15.65 | 1.24% | 8.80% | 328254 | 53393万 | 61.09 | 72.03 | -12.41 | 152 | 人人乐 | 2023-09-01 五 | 15.01 | 14.70 | 16.17 | 16.17 | 14.84 | 10.00% | 4.64% | 173171 | 27383万 | 60.34 | 71.15 | -12.26 | 153 | 人人乐 | 2023-08-31 四 | 14.92 | 15.15 | 14.70 | 14.98 | 14.37 | -2.97% | 2.75% | 102624 | 15029万 | 54.86 | 64.68 | -11.15 | 154 | 人人乐 | 2023-08-30 三 | 14.90 | 15.05 | 15.15 | 15.28 | 14.75 | 0.66% | 3.08% | 114800 | 17297万 | 56.54 | 66.66 | -12.57 | 155 | 人人乐 | 2023-08-29 二 | 14.71 | 14.60 | 15.05 | 15.11 | 14.35 | 3.08% | 3.06% | 114015 | 16897万 | 56.16 | 66.22 | -12.49 | 156 | 人人乐 | 2023-08-28 一 | 15.25 | 14.59 | 14.60 | 15.34 | 14.56 | 0.07% | 2.31% | 86303 | 12844万 | 54.48 | 64.24 | -12.11 | 157 | 人人乐 | 2023-08-25 五 | 14.87 | 15.20 | 14.59 | 15.15 | 14.51 | -4.01% | 2.76% | 103145 | 15213万 | 54.45 | 64.2 | -12.1 | 158 | 人人乐 | 2023-08-23 三 | 15.33 | 15.37 | 15.02 | 15.59 | 14.94 | -2.28% | 2.83% | 105524 | 16010万 | 56.05 | 66.09 | -12.46 | 159 | 人人乐 | 2023-08-22 二 | 15.13 | 15.30 | 15.37 | 15.47 | 15.04 | 0.46% | 2.52% | 94188 | 14368万 | 57.36 | 67.63 | -12.75 |
|
行情刷新 | 流通股东
|