| 股票名称 | 代码 002399 | 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 | 海普瑞 | 2023-08-22 二 | 11.40 | 11.37 | 11.28 | 11.48 | 11.19 | -0.79% | 0.16% | 19360 | 2184万 | 140.68 | 165.51 | 29.63 | 2 | 海普瑞 | 2023-08-23 三 | 11.31 | 11.28 | 11.11 | 11.31 | 11.10 | -1.51% | 0.12% | 14979 | 1676万 | 138.56 | 163.02 | 29.18 | 3 | 海普瑞 | 2023-08-25 五 | 11.07 | 11.09 | 11.02 | 11.21 | 10.98 | -0.63% | 0.15% | 18903 | 2096万 | 137.44 | 161.7 | 28.94 | 4 | 海普瑞 | 2023-08-28 一 | 11.53 | 11.02 | 11.21 | 11.67 | 11.18 | 1.72% | 0.19% | 23916 | 2714万 | 139.81 | 164.48 | 29.44 | 5 | 海普瑞 | 2023-08-29 二 | 11.17 | 11.21 | 11.37 | 11.46 | 11.12 | 1.43% | 0.16% | 20443 | 2318万 | 141.81 | 166.83 | 29.86 | 6 | 海普瑞 | 2023-08-30 三 | 11.39 | 11.37 | 11.49 | 11.55 | 11.37 | 1.06% | 0.13% | 16178 | 1859万 | 143.3 | 168.59 | 49.69 | 7 | 海普瑞 | 2023-08-31 四 | 11.46 | 11.49 | 11.62 | 11.64 | 11.39 | 1.13% | 0.15% | 18747 | 2162万 | 144.92 | 170.5 | 50.25 | 8 | 海普瑞 | 2023-09-01 五 | 11.58 | 11.62 | 11.75 | 11.78 | 11.52 | 1.12% | 0.14% | 17178 | 2006万 | 146.55 | 172.41 | 50.81 | 9 | 海普瑞 | 2023-09-04 一 | 11.76 | 11.75 | 11.92 | 11.93 | 11.68 | 1.45% | 0.22% | 28027 | 3319万 | 148.67 | 174.9 | 51.55 | 10 | 海普瑞 | 2023-09-05 二 | 11.93 | 11.92 | 12.00 | 12.05 | 11.83 | 0.67% | 0.24% | 29844 | 3576万 | 149.66 | 176.08 | 51.9 | 11 | 海普瑞 | 2023-09-06 三 | 12.03 | 12.00 | 12.21 | 12.26 | 11.96 | 1.75% | 0.31% | 39144 | 4756万 | 152.28 | 179.16 | 52.8 | 12 | 海普瑞 | 2023-09-07 四 | 12.19 | 12.21 | 11.90 | 12.23 | 11.82 | -2.54% | 0.21% | 25894 | 3102万 | 148.42 | 174.61 | 51.46 | 13 | 海普瑞 | 2023-09-08 五 | 11.90 | 11.90 | 11.98 | 12.09 | 11.90 | 0.67% | 0.21% | 26002 | 3128万 | 149.41 | 175.78 | 51.81 | 14 | 海普瑞 | 2023-09-11 一 | 12.08 | 11.98 | 12.35 | 12.41 | 12.05 | 3.09% | 0.33% | 41472 | 5111万 | 154.03 | 181.21 | 53.41 | 15 | 海普瑞 | 2023-09-12 二 | 12.35 | 12.35 | 12.28 | 12.39 | 12.17 | -0.57% | 0.19% | 23230 | 2852万 | 153.16 | 180.18 | 53.11 | 16 | 海普瑞 | 2023-09-13 三 | 12.27 | 12.28 | 12.13 | 12.35 | 12.09 | -1.22% | 0.16% | 20239 | 2468万 | 151.29 | 177.98 | 52.46 | 17 | 海普瑞 | 2023-09-14 四 | 12.14 | 12.13 | 12.19 | 12.23 | 12.10 | 0.49% | 0.15% | 18845 | 2293万 | 152.03 | 178.86 | 52.72 | 18 | 海普瑞 | 2023-09-15 五 | 12.22 | 12.19 | 12.32 | 12.40 | 12.10 | 1.07% | 0.18% | 22457 | 2756万 | 153.66 | 180.77 | 53.28 | 19 | 海普瑞 | 2023-09-18 一 | 12.32 | 12.32 | 12.30 | 12.36 | 12.19 | -0.16% | 0.16% | 20125 | 2468万 | 153.41 | 180.48 | 53.19 | 20 | 海普瑞 | 2023-09-19 二 | 12.28 | 12.30 | 12.35 | 12.43 | 12.24 | 0.41% | 0.18% | 22852 | 2824万 | 154.03 | 181.21 | 53.41 | 21 | 海普瑞 | 2023-09-20 三 | 12.29 | 12.35 | 12.33 | 12.42 | 12.29 | -0.16% | 0.12% | 14799 | 1826万 | 153.78 | 180.92 | 53.32 | 22 | 海普瑞 | 2023-09-21 四 | 12.26 | 12.33 | 12.22 | 12.29 | 12.17 | -0.89% | 0.18% | 22318 | 2729万 | 152.41 | 179.3 | 52.85 | 23 | 海普瑞 | 2023-09-22 五 | 12.22 | 12.22 | 12.28 | 12.31 | 12.05 | 0.49% | 0.17% | 21325 | 2596万 | 153.16 | 180.18 | 53.11 | 24 | 海普瑞 | 2023-09-25 一 | 12.33 | 12.28 | 12.40 | 12.43 | 12.24 | 0.98% | 0.23% | 29158 | 3610万 | 154.65 | 181.94 | 53.63 | 25 | 海普瑞 | 2023-09-26 二 | 12.35 | 12.40 | 12.26 | 12.41 | 12.20 | -1.13% | 0.12% | 14634 | 1797万 | 152.91 | 179.89 | 53.02 | 26 | 海普瑞 | 2023-09-27 三 | 12.26 | 12.26 | 12.45 | 12.48 | 12.25 | 1.55% | 0.21% | 26542 | 3294万 | 155.28 | 182.68 | 53.84 | 27 | 海普瑞 | 2023-09-28 四 | 12.44 | 12.45 | 12.30 | 12.48 | 12.29 | -1.20% | 0.18% | 22822 | 2821万 | 153.41 | 180.48 | 53.19 | 28 | 海普瑞 | 2023-10-09 一 | 12.30 | 12.30 | 12.22 | 12.37 | 12.06 | -0.65% | 0.18% | 21961 | 2678万 | 152.41 | 179.3 | 52.85 | 29 | 海普瑞 | 2023-10-10 二 | 12.22 | 12.22 | 12.16 | 12.31 | 12.15 | -0.49% | 0.19% | 23602 | 2881万 | 151.66 | 178.42 | 52.59 | 30 | 海普瑞 | 2023-10-11 三 | 12.23 | 12.16 | 12.40 | 12.57 | 12.19 | 1.97% | 0.21% | 25876 | 3222万 | 154.65 | 181.94 | 53.63 | 31 | 海普瑞 | 2023-10-12 四 | 12.42 | 12.40 | 12.56 | 12.60 | 12.42 | 1.29% | 0.17% | 21635 | 2710万 | 156.65 | 184.29 | 54.32 | 32 | 海普瑞 | 2023-10-13 五 | 12.50 | 12.56 | 12.53 | 12.61 | 12.43 | -0.24% | 0.19% | 23857 | 2989万 | 156.27 | 183.85 | 54.19 | 33 | 海普瑞 | 2023-10-16 一 | 12.59 | 12.53 | 12.37 | 12.76 | 12.30 | -1.28% | 0.26% | 32245 | 4031万 | 154.28 | 181.5 | 53.5 | 34 | 海普瑞 | 2023-10-17 二 | 12.37 | 12.37 | 12.29 | 12.45 | 12.15 | -0.65% | 0.16% | 19764 | 2425万 | 153.28 | 180.33 | 53.15 | 35 | 海普瑞 | 2023-10-18 三 | 12.33 | 12.29 | 12.06 | 12.37 | 12.02 | -1.87% | 0.15% | 19303 | 2341万 | 150.41 | 176.96 | 52.16 | 36 | 海普瑞 | 2023-10-19 四 | 12.09 | 12.06 | 11.93 | 12.15 | 11.86 | -1.08% | 0.14% | 17605 | 2112万 | 148.79 | 175.05 | 51.59 | 37 | 海普瑞 | 2023-10-20 五 | 11.94 | 11.93 | 11.84 | 11.98 | 11.77 | -0.75% | 0.12% | 15104 | 1789万 | 147.67 | 173.73 | 51.2 | 38 | 海普瑞 | 2023-10-23 一 | 11.79 | 11.84 | 11.58 | 11.79 | 11.44 | -2.20% | 0.16% | 19971 | 2318万 | 144.43 | 169.91 | 50.08 | 39 | 海普瑞 | 2023-10-24 二 | 11.65 | 11.58 | 11.63 | 11.68 | 11.43 | 0.43% | 0.19% | 23693 | 2744万 | 145.05 | 170.65 | 50.3 | 40 | 海普瑞 | 2023-10-25 三 | 11.71 | 11.63 | 11.68 | 11.81 | 11.53 | 0.43% | 0.15% | 19234 | 2245万 | 145.67 | 171.38 | 50.51 | 41 | 海普瑞 | 2023-10-26 四 | 11.61 | 11.68 | 11.65 | 11.70 | 11.57 | -0.26% | 0.12% | 15517 | 1804万 | 145.3 | 170.94 | 50.38 | 42 | 海普瑞 | 2023-10-27 五 | 11.67 | 11.65 | 12.21 | 12.27 | 11.59 | 4.81% | 0.29% | 35655 | 4287万 | 152.28 | 179.16 | 52.8 | 43 | 海普瑞 | 2023-10-30 一 | 12.16 | 12.21 | 12.46 | 12.52 | 12.10 | 2.05% | 0.23% | 28955 | 3593万 | 155.4 | 182.83 | 53.89 | 44 | 海普瑞 | 2023-10-31 二 | 12.31 | 12.46 | 12.37 | 12.41 | 12.20 | -0.72% | 0.24% | 29749 | 3666万 | 154.28 | 181.5 | 83.26 | 45 | 海普瑞 | 2023-11-01 三 | 12.37 | 12.37 | 12.37 | 12.44 | 12.26 | 0.00% | 0.17% | 21743 | 2685万 | 154.28 | 181.5 | 83.26 | 46 | 海普瑞 | 2023-11-02 四 | 12.45 | 12.37 | 12.42 | 12.55 | 12.36 | 0.40% | 0.24% | 29613 | 3688万 | 154.9 | 182.24 | 83.6 | 47 | 海普瑞 | 2023-11-03 五 | 12.40 | 12.42 | 12.41 | 12.51 | 12.30 | -0.08% | 0.23% | 28789 | 3578万 | 154.78 | 182.09 | 83.53 | 48 | 海普瑞 | 2023-11-06 一 | 12.59 | 12.41 | 12.42 | 12.60 | 12.37 | 0.08% | 0.20% | 25353 | 3156万 | 154.9 | 182.24 | 83.6 | 49 | 海普瑞 | 2023-11-07 二 | 12.39 | 12.42 | 12.45 | 12.55 | 12.38 | 0.24% | 0.15% | 18734 | 2340万 | 155.28 | 182.68 | 83.8 | 50 | 海普瑞 | 2023-11-08 三 | 12.44 | 12.45 | 12.47 | 12.61 | 12.41 | 0.16% | 0.14% | 17748 | 2219万 | 155.53 | 182.97 | 83.94 | 51 | 海普瑞 | 2023-11-09 四 | 12.46 | 12.47 | 12.41 | 12.58 | 12.35 | -0.48% | 0.17% | 20670 | 2573万 | 154.78 | 182.09 | 83.53 | 52 | 海普瑞 | 2023-11-10 五 | 12.39 | 12.41 | 12.48 | 12.54 | 12.24 | 0.56% | 0.18% | 21857 | 2720万 | 155.65 | 183.12 | 84 | 53 | 海普瑞 | 2023-11-13 一 | 12.41 | 12.48 | 12.42 | 12.52 | 12.26 | -0.48% | 0.17% | 21361 | 2640万 | 154.9 | 182.24 | 83.6 | 54 | 海普瑞 | 2023-11-14 二 | 12.42 | 12.42 | 12.35 | 12.49 | 12.31 | -0.56% | 0.11% | 13796 | 1708万 | 154.03 | 181.21 | 83.13 | 55 | 海普瑞 | 2023-11-15 三 | 12.47 | 12.35 | 12.40 | 12.49 | 12.27 | 0.40% | 0.14% | 17861 | 2210万 | 154.65 | 181.94 | 83.46 | 56 | 海普瑞 | 2023-11-16 四 | 12.35 | 12.40 | 12.28 | 12.42 | 12.26 | -0.97% | 0.13% | 15989 | 1974万 | 153.16 | 180.18 | 82.66 | 57 | 海普瑞 | 2023-11-17 五 | 12.28 | 12.28 | 12.41 | 12.45 | 12.25 | 1.06% | 0.10% | 12627 | 1560万 | 154.78 | 182.09 | 83.53 | 58 | 海普瑞 | 2023-11-20 一 | 12.42 | 12.41 | 12.44 | 12.55 | 12.36 | 0.24% | 0.18% | 22304 | 2779万 | 155.15 | 182.53 | 83.73 | 59 | 海普瑞 | 2023-11-21 二 | 12.45 | 12.44 | 12.49 | 12.54 | 12.40 | 0.40% | 0.13% | 15658 | 1953万 | 155.78 | 183.27 | 84.07 | 60 | 海普瑞 | 2023-11-22 三 | 12.76 | 12.49 | 12.60 | 12.97 | 12.41 | 0.88% | 0.37% | 45809 | 5786万 | 157.15 | 184.88 | 84.81 | 61 | 海普瑞 | 2023-11-23 四 | 12.58 | 12.60 | 12.79 | 12.81 | 12.57 | 1.51% | 0.34% | 42798 | 5440万 | 159.52 | 187.67 | 86.09 | 62 | 海普瑞 | 2023-11-24 五 | 12.73 | 12.79 | 12.86 | 12.89 | 12.70 | 0.55% | 0.25% | 31454 | 4033万 | 160.39 | 188.69 | 86.56 | 63 | 海普瑞 | 2023-11-27 一 | 12.87 | 12.86 | 12.54 | 12.89 | 12.47 | -2.49% | 0.30% | 37207 | 4686万 | 156.4 | 184 | 84.41 | 64 | 海普瑞 | 2023-11-28 二 | 12.58 | 12.54 | 12.67 | 12.74 | 12.30 | 1.04% | 0.25% | 31464 | 3962万 | 158.02 | 185.91 | 85.28 | 65 | 海普瑞 | 2023-11-29 三 | 12.65 | 12.67 | 12.59 | 12.72 | 12.52 | -0.63% | 0.16% | 19348 | 2437万 | 157.02 | 184.73 | 84.74 | 66 | 海普瑞 | 2023-11-30 四 | 12.50 | 12.59 | 12.67 | 12.71 | 12.50 | 0.64% | 0.14% | 17123 | 2163万 | 158.02 | 185.91 | 85.28 | 67 | 海普瑞 | 2023-12-01 五 | 12.66 | 12.67 | 12.60 | 12.72 | 12.57 | -0.55% | 0.21% | 26175 | 3311万 | 157.15 | 184.88 | 84.81 | 68 | 海普瑞 | 2023-12-04 一 | 12.62 | 12.60 | 12.54 | 12.70 | 12.52 | -0.48% | 0.18% | 22672 | 2852万 | 156.4 | 184 | 84.41 | 69 | 海普瑞 | 2023-12-05 二 | 12.52 | 12.54 | 12.48 | 12.67 | 12.41 | -0.48% | 0.18% | 22041 | 2767万 | 155.65 | 183.12 | 84 | 70 | 海普瑞 | 2023-12-06 三 | 12.63 | 12.48 | 12.65 | 12.78 | 12.37 | 1.36% | 0.21% | 26393 | 3319万 | 157.77 | 185.61 | 85.15 | 71 | 海普瑞 | 2023-12-07 四 | 12.60 | 12.65 | 12.47 | 12.64 | 12.45 | -1.42% | 0.26% | 32059 | 4012万 | 155.53 | 182.97 | 83.94 | 72 | 海普瑞 | 2023-12-08 五 | 12.50 | 12.47 | 12.76 | 12.87 | 12.40 | 2.33% | 0.61% | 76049 | 9669万 | 159.14 | 187.23 | 85.89 | 73 | 海普瑞 | 2023-12-11 一 | 12.75 | 12.76 | 12.64 | 12.84 | 12.46 | -0.94% | 0.47% | 59225 | 7496万 | 157.65 | 185.47 | 85.08 | 74 | 海普瑞 | 2023-12-12 二 | 12.66 | 12.64 | 12.52 | 12.73 | 12.47 | -0.95% | 0.25% | 30970 | 3890万 | 156.15 | 183.71 | 84.27 | 75 | 海普瑞 | 2023-12-13 三 | 12.53 | 12.52 | 12.41 | 12.65 | 12.39 | -0.88% | 0.26% | 32652 | 4087万 | 154.78 | 182.09 | 83.53 | 76 | 海普瑞 | 2023-12-14 四 | 12.49 | 12.41 | 12.43 | 12.60 | 12.41 | 0.16% | 0.17% | 21305 | 2663万 | 155.03 | 182.38 | 83.67 | 77 | 海普瑞 | 2023-12-15 五 | 12.50 | 12.43 | 12.22 | 12.50 | 12.20 | -1.69% | 0.19% | 23456 | 2888万 | 152.41 | 179.3 | 82.25 | 78 | 海普瑞 | 2023-12-18 一 | 12.20 | 12.22 | 12.28 | 12.46 | 12.07 | 0.49% | 0.22% | 27662 | 3417万 | 153.16 | 180.18 | 82.66 | 79 | 海普瑞 | 2023-12-19 二 | 12.33 | 12.28 | 12.14 | 12.34 | 12.01 | -1.14% | 0.21% | 26089 | 3158万 | 151.41 | 178.13 | 81.71 | 80 | 海普瑞 | 2023-12-20 三 | 12.16 | 12.14 | 12.05 | 12.25 | 12.05 | -0.74% | 0.13% | 15597 | 1894万 | 150.29 | 176.81 | 81.11 | 81 | 海普瑞 | 2023-12-21 四 | 12.02 | 12.05 | 12.12 | 12.16 | 11.92 | 0.58% | 0.15% | 18332 | 2207万 | 151.16 | 177.84 | 81.58 | 82 | 海普瑞 | 2023-12-22 五 | 12.08 | 12.12 | 11.95 | 12.09 | 11.87 | -1.40% | 0.14% | 17941 | 2150万 | 149.04 | 175.34 | 80.44 | 83 | 海普瑞 | 2023-12-25 一 | 11.91 | 11.95 | 11.95 | 12.09 | 11.87 | 0.00% | 0.12% | 15057 | 1801万 | 149.04 | 175.34 | 80.44 | 84 | 海普瑞 | 2023-12-26 二 | 11.92 | 11.95 | 11.83 | 12.03 | 11.79 | -1.00% | 0.10% | 12764 | 1517万 | 147.54 | 173.58 | 79.63 | 85 | 海普瑞 | 2023-12-27 三 | 11.82 | 11.83 | 11.82 | 11.87 | 11.71 | -0.08% | 0.15% | 19314 | 2277万 | 147.42 | 173.43 | 79.56 | 86 | 海普瑞 | 2023-12-28 四 | 11.82 | 11.82 | 11.70 | 11.88 | 11.69 | -1.02% | 0.31% | 39195 | 4610万 | 145.92 | 171.67 | 78.75 | 87 | 海普瑞 | 2023-12-29 五 | 11.70 | 11.70 | 11.73 | 11.77 | 11.63 | 0.26% | 0.21% | 26632 | 3115万 | 146.3 | 172.11 | 78.95 | 88 | 海普瑞 | 2024-01-02 二 | 11.74 | 11.73 | 11.75 | 11.81 | 11.61 | 0.17% | 0.30% | 37066 | 4346万 | 146.55 | 172.41 | 79.09 | 89 | 海普瑞 | 2024-01-03 三 | 11.71 | 11.75 | 11.78 | 11.94 | 11.69 | 0.26% | 0.23% | 28992 | 3424万 | 146.92 | 172.85 | 79.29 | 90 | 海普瑞 | 2024-01-04 四 | 11.76 | 11.78 | 11.66 | 11.80 | 11.59 | -1.02% | 0.21% | 25692 | 2997万 | 145.42 | 171.09 | 78.48 | 91 | 海普瑞 | 2024-01-05 五 | 11.64 | 11.66 | 11.42 | 11.67 | 11.40 | -2.06% | 0.25% | 31487 | 3628万 | 142.43 | 167.57 | 76.87 | 92 | 海普瑞 | 2024-01-08 一 | 11.37 | 11.42 | 11.05 | 11.45 | 11.05 | -3.24% | 0.25% | 31307 | 3501万 | 137.82 | 162.14 | 74.38 | 93 | 海普瑞 | 2024-01-09 二 | 11.09 | 11.05 | 10.95 | 11.11 | 10.84 | -0.90% | 0.29% | 36693 | 4015万 | 136.57 | 160.67 | 73.7 | 94 | 海普瑞 | 2024-01-10 三 | 10.95 | 10.95 | 10.78 | 10.97 | 10.69 | -1.55% | 0.24% | 30555 | 3302万 | 134.45 | 158.17 | 72.56 | 95 | 海普瑞 | 2024-01-11 四 | 10.80 | 10.78 | 10.89 | 10.92 | 10.77 | 1.02% | 0.21% | 26303 | 2856万 | 135.82 | 159.79 | 73.3 | 96 | 海普瑞 | 2024-01-12 五 | 10.89 | 10.89 | 10.78 | 10.98 | 10.78 | -1.01% | 0.21% | 25799 | 2810万 | 134.45 | 158.17 | 72.56 | 97 | 海普瑞 | 2024-01-15 一 | 10.58 | 10.78 | 10.25 | 10.60 | 10.02 | -4.92% | 0.72% | 89283 | 9117万 | 127.84 | 150.4 | 68.99 | 98 | 海普瑞 | 2024-01-16 二 | 10.24 | 10.25 | 10.30 | 10.33 | 10.15 | 0.49% | 0.49% | 61074 | 6255万 | 128.46 | 151.13 | 69.33 | 99 | 海普瑞 | 2024-01-17 三 | 10.27 | 10.30 | 9.92 | 10.31 | 9.91 | -3.69% | 0.40% | 49274 | 4978万 | 123.72 | 145.56 | 66.77 | 100 | 海普瑞 | 2024-01-18 四 | 10.01 | 9.92 | 9.80 | 10.01 | 9.50 | -1.21% | 0.47% | 57997 | 5609万 | 122.23 | 143.8 | 65.96 | 101 | 海普瑞 | 2024-01-19 五 | 9.75 | 9.80 | 9.74 | 9.84 | 9.67 | -0.61% | 0.25% | 31516 | 3070万 | 121.48 | 142.91 | 65.56 | 102 | 海普瑞 | 2024-01-22 一 | 9.70 | 9.74 | 9.14 | 9.76 | 9.11 | -6.16% | 0.41% | 50968 | 4800万 | 113.99 | 134.11 | 61.52 | 103 | 海普瑞 | 2024-01-23 二 | 9.13 | 9.14 | 9.18 | 9.22 | 8.92 | 0.44% | 0.58% | 71961 | 6561万 | 114.49 | 134.7 | 61.79 | 104 | 海普瑞 | 2024-01-24 三 | 9.17 | 9.18 | 9.18 | 9.24 | 8.80 | 0.00% | 0.60% | 74769 | 6756万 | 114.49 | 134.7 | 61.79 | 105 | 海普瑞 | 2024-01-25 四 | 9.10 | 9.18 | 9.36 | 9.37 | 8.99 | 1.96% | 0.56% | 69880 | 6413万 | 116.74 | 137.34 | 63 | 106 | 海普瑞 | 2024-01-26 五 | 9.31 | 9.36 | 9.10 | 9.39 | 9.06 | -2.78% | 0.50% | 62342 | 5751万 | 113.5 | 133.52 | 61.25 | 107 | 海普瑞 | 2024-01-29 一 | 9.11 | 9.10 | 8.80 | 9.26 | 8.80 | -3.30% | 0.63% | 78104 | 6995万 | 109.75 | 129.12 | 59.23 | 108 | 海普瑞 | 2024-01-30 二 | 8.77 | 8.80 | 8.58 | 8.89 | 8.56 | -2.50% | 0.50% | 62494 | 5466万 | 107.01 | 125.89 | 57.75 | 109 | 海普瑞 | 2024-01-31 三 | 8.42 | 8.58 | 8.19 | 8.52 | 8.17 | -4.55% | 0.70% | 86712 | 7240万 | 102.15 | 120.17 | 55.13 | 110 | 海普瑞 | 2024-02-01 四 | 8.11 | 8.19 | 8.07 | 8.27 | 7.94 | -1.47% | 0.47% | 58948 | 4782万 | 100.65 | 118.41 | 54.32 | 111 | 海普瑞 | 2024-02-02 五 | 8.09 | 8.07 | 7.63 | 8.23 | 7.32 | -5.45% | 0.74% | 92170 | 7167万 | 95.16 | 111.95 | 51.36 | 112 | 海普瑞 | 2024-02-05 一 | 7.63 | 7.63 | 7.08 | 7.63 | 6.89 | -7.21% | 0.79% | 98721 | 7131万 | 88.3 | 103.88 | 47.66 | 113 | 海普瑞 | 2024-02-06 二 | 6.94 | 7.08 | 7.73 | 7.79 | 6.90 | 9.18% | 0.93% | 115455 | 8543万 | 96.41 | 113.42 | 52.03 | 114 | 海普瑞 | 2024-02-07 三 | 7.72 | 7.73 | 8.29 | 8.40 | 7.70 | 7.24% | 1.25% | 155810 | 12719万 | 103.39 | 121.64 | 55.8 | 115 | 海普瑞 | 2024-02-08 四 | 8.23 | 8.29 | 8.75 | 9.00 | 8.16 | 5.55% | 1.14% | 142316 | 12413万 | 109.13 | 128.39 | 58.9 | 116 | 海普瑞 | 2024-02-19 一 | 8.86 | 8.75 | 8.65 | 8.96 | 8.53 | -1.14% | 0.73% | 91461 | 7990万 | 107.88 | 126.92 | 58.22 | 117 | 海普瑞 | 2024-02-20 二 | 8.59 | 8.65 | 8.60 | 8.67 | 8.43 | -0.58% | 0.41% | 50528 | 4332万 | 107.26 | 126.19 | 57.89 | 118 | 海普瑞 | 2024-02-21 三 | 8.59 | 8.60 | 8.59 | 8.84 | 8.46 | -0.12% | 0.52% | 64919 | 5638万 | 107.13 | 126.04 | 57.82 | 119 | 海普瑞 | 2024-02-22 四 | 8.59 | 8.59 | 8.66 | 8.70 | 8.55 | 0.81% | 0.37% | 45852 | 3957万 | 108.01 | 127.07 | 58.29 | 120 | 海普瑞 | 2024-02-23 五 | 8.69 | 8.66 | 8.75 | 8.77 | 8.54 | 1.04% | 0.40% | 49456 | 4283万 | 109.13 | 128.39 | 58.9 | 121 | 海普瑞 | 2024-02-26 一 | 8.77 | 8.75 | 8.87 | 9.03 | 8.68 | 1.37% | 0.46% | 57298 | 5067万 | 110.63 | 130.15 | 59.7 | 122 | 海普瑞 | 2024-02-27 二 | 8.84 | 8.87 | 9.01 | 9.01 | 8.74 | 1.58% | 0.33% | 40635 | 3607万 | 112.37 | 132.2 | 60.65 | 123 | 海普瑞 | 2024-02-28 三 | 8.99 | 9.01 | 8.65 | 9.25 | 8.65 | -4.00% | 0.59% | 73775 | 6622万 | 107.88 | 126.92 | 58.22 | 124 | 海普瑞 | 2024-02-29 四 | 8.50 | 8.65 | 8.91 | 8.95 | 8.45 | 3.01% | 0.54% | 66992 | 5898万 | 111.13 | 130.74 | 59.97 | 125 | 海普瑞 | 2024-03-01 五 | 8.91 | 8.91 | 8.88 | 8.96 | 8.77 | -0.34% | 0.32% | 40504 | 3591万 | 110.75 | 130.3 | 59.77 | 126 | 海普瑞 | 2024-03-04 一 | 8.85 | 8.88 | 8.87 | 9.05 | 8.80 | -0.11% | 0.36% | 44377 | 3938万 | 110.63 | 130.15 | 59.7 | 127 | 海普瑞 | 2024-03-05 二 | 8.83 | 8.87 | 8.72 | 8.83 | 8.67 | -1.69% | 0.33% | 41578 | 3636万 | 108.76 | 127.95 | 58.69 | 128 | 海普瑞 | 2024-03-06 三 | 8.70 | 8.72 | 8.64 | 8.78 | 8.50 | -0.92% | 0.30% | 37370 | 3237万 | 107.76 | 126.77 | 58.16 | 129 | 海普瑞 | 2024-03-07 四 | 8.64 | 8.64 | 8.41 | 8.71 | 8.41 | -2.66% | 0.32% | 40313 | 3457万 | 104.89 | 123.4 | 56.61 | 130 | 海普瑞 | 2024-03-08 五 | 8.49 | 8.41 | 8.51 | 8.59 | 8.40 | 1.19% | 0.31% | 38161 | 3242万 | 106.14 | 124.87 | 57.28 | 131 | 海普瑞 | 2024-03-14 四 | 8.79 | 8.71 | 8.63 | 8.91 | 8.50 | -0.92% | 0.44% | 55152 | 4823万 | 107.63 | 126.63 | 58.09 | 132 | 海普瑞 | 2024-03-15 五 | 8.55 | 8.63 | 8.73 | 8.77 | 8.52 | 1.16% | 0.41% | 51645 | 4468万 | 108.88 | 128.09 | 58.76 | 133 | 海普瑞 | 2024-03-18 一 | 8.82 | 8.73 | 8.83 | 8.84 | 8.60 | 1.15% | 0.51% | 63915 | 5568万 | 110.13 | 129.56 | 59.43 | 134 | 海普瑞 | 2024-03-19 二 | 8.83 | 8.83 | 8.82 | 8.95 | 8.75 | -0.11% | 0.57% | 70783 | 6269万 | 110 | 129.42 | 59.37 | 135 | 海普瑞 | 2024-03-20 三 | 8.84 | 8.82 | 9.05 | 9.09 | 8.74 | 2.61% | 0.87% | 108114 | 9697万 | 112.87 | 132.79 | 60.92 | 136 | 海普瑞 | 2024-03-21 四 | 9.06 | 9.05 | 9.06 | 9.23 | 9.01 | 0.11% | 0.63% | 78946 | 7182万 | 113 | 132.94 | 60.98 | 137 | 海普瑞 | 2024-03-22 五 | 9.00 | 9.06 | 8.85 | 9.04 | 8.80 | -2.32% | 0.55% | 68923 | 6118万 | 110.38 | 129.86 | 59.57 | 138 | 海普瑞 | 2024-03-25 一 | 8.73 | 8.85 | 8.62 | 8.82 | 8.62 | -2.60% | 0.42% | 52668 | 4591万 | 107.51 | 126.48 | 58.02 | 139 | 海普瑞 | 2024-03-26 二 | 8.62 | 8.62 | 8.56 | 8.67 | 8.47 | -0.70% | 0.33% | 40741 | 3486万 | 106.76 | 125.6 | 57.62 | 140 | 海普瑞 | 2024-03-27 三 | 8.57 | 8.56 | 8.46 | 8.67 | 8.46 | -1.17% | 0.31% | 39264 | 3349万 | 105.51 | 124.13 | 56.94 | 141 | 海普瑞 | 2024-03-28 四 | 8.44 | 8.46 | 8.46 | 8.58 | 8.34 | 0.00% | 0.30% | 37832 | 3206万 | 105.51 | 124.13 | 56.94 | 142 | 海普瑞 | 2024-03-29 五 | 8.48 | 8.46 | 8.35 | 8.51 | 8.20 | -1.30% | 0.44% | 54272 | 4507万 | 104.14 | 122.52 | -15.64 | 143 | 海普瑞 | 2024-04-01 一 | 8.38 | 8.35 | 8.70 | 8.72 | 8.33 | 4.19% | 0.44% | 54625 | 4688万 | 108.51 | 127.65 | -16.3 | 144 | 海普瑞 | 2024-04-02 二 | 8.71 | 8.70 | 8.66 | 8.71 | 8.48 | -0.46% | 0.30% | 37755 | 3242万 | 108.01 | 127.07 | -16.22 | 145 | 海普瑞 | 2024-04-03 三 | 8.65 | 8.66 | 8.72 | 8.76 | 8.59 | 0.69% | 0.39% | 48990 | 4244万 | 108.76 | 127.95 | -16.34 | 146 | 海普瑞 | 2024-04-08 一 | 8.69 | 8.72 | 8.57 | 8.72 | 8.50 | -1.72% | 0.39% | 48350 | 4148万 | 106.89 | 125.75 | -16.05 | 147 | 海普瑞 | 2024-04-09 二 | 8.57 | 8.57 | 8.77 | 8.95 | 8.51 | 2.33% | 0.52% | 64910 | 5675万 | 109.38 | 128.68 | -16.43 | 148 | 海普瑞 | 2024-04-10 三 | 8.78 | 8.77 | 8.81 | 8.85 | 8.68 | 0.46% | 0.46% | 57526 | 5038万 | 109.88 | 129.27 | -16.5 | 149 | 海普瑞 | 2024-04-11 四 | 8.67 | 8.81 | 9.06 | 9.10 | 8.65 | 2.84% | 0.69% | 85613 | 7690万 | 113 | 132.94 | -16.97 | 150 | 海普瑞 | 2024-04-12 五 | 9.06 | 9.06 | 8.84 | 9.08 | 8.78 | -2.43% | 0.59% | 73724 | 6539万 | 110.25 | 129.71 | -16.56 | 151 | 海普瑞 | 2024-04-15 一 | 8.83 | 8.84 | 8.68 | 8.85 | 8.51 | -1.81% | 0.64% | 79422 | 6900万 | 108.26 | 127.36 | -16.26 | 152 | 海普瑞 | 2024-04-16 二 | 8.66 | 8.68 | 8.54 | 9.13 | 8.51 | -1.61% | 0.81% | 101058 | 8839万 | 106.51 | 125.31 | -16 | 153 | 海普瑞 | 2024-04-17 三 | 8.20 | 8.54 | 8.87 | 8.87 | 8.19 | 3.86% | 0.53% | 65722 | 5693万 | 110.63 | 130.15 | -16.62 | 154 | 海普瑞 | 2024-04-18 四 | 8.85 | 8.87 | 9.06 | 9.09 | 8.77 | 2.14% | 0.58% | 71945 | 6472万 | 113 | 132.94 | -16.97 | 155 | 海普瑞 | 2024-04-19 五 | 9.02 | 9.06 | 8.99 | 9.09 | 8.83 | -0.77% | 0.38% | 47076 | 4224万 | 112.12 | 131.91 | -16.84 | 156 | 海普瑞 | 2024-04-22 一 | 8.91 | 8.99 | 8.96 | 9.13 | 8.80 | -0.33% | 0.34% | 42465 | 3819万 | 111.75 | 131.47 | -16.78 | 157 | 海普瑞 | 2024-04-23 二 | 8.93 | 8.96 | 8.86 | 8.99 | 8.77 | -1.12% | 0.25% | 31064 | 2756万 | 110.5 | 130 | -16.6 | 158 | 海普瑞 | 2024-04-24 三 | 8.92 | 8.86 | 8.95 | 8.95 | 8.77 | 1.02% | 0.23% | 28850 | 2559万 | 111.62 | 131.32 | -16.77 | 159 | 海普瑞 | 2024-04-25 四 | 8.89 | 8.95 | 9.19 | 9.33 | 8.87 | 2.68% | 0.38% | 47117 | 4307万 | 114.62 | 134.84 | -17.22 | 160 | 海普瑞 | 2024-04-26 五 | 9.12 | 9.19 | 9.22 | 9.22 | 9.01 | 0.33% | 0.41% | 51520 | 4714万 | 114.99 | 135.28 | -17.27 | 161 | 海普瑞 | 2024-04-29 一 | 9.16 | 9.22 | 9.42 | 9.43 | 9.16 | 2.17% | 0.42% | 52008 | 4872万 | 117.49 | 138.22 | -19.89 | 162 | 海普瑞 | 2024-04-30 二 | 9.98 | 9.42 | 10.36 | 10.36 | 9.85 | 9.98% | 0.68% | 84917 | 8667万 | 129.21 | 152.01 | -21.88 | 163 | 海普瑞 | 2024-05-06 一 | 10.71 | 10.36 | 11.03 | 11.18 | 10.18 | 6.47% | 2.49% | 310003 | 32867万 | 137.57 | 161.84 | -23.29 | 164 | 海普瑞 | 2024-05-08 三 | 10.40 | 10.41 | 10.53 | 10.65 | 10.34 | 1.15% | 0.95% | 118284 | 12388万 | 131.33 | 154.51 | -22.24 | 165 | 海普瑞 | 2024-05-09 四 | 10.49 | 10.53 | 10.49 | 10.66 | 10.30 | -0.38% | 0.88% | 109237 | 11467万 | 130.83 | 153.92 | -22.15 | 166 | 海普瑞 | 2024-05-10 五 | 10.43 | 10.49 | 10.25 | 10.58 | 10.23 | -2.29% | 0.76% | 94559 | 9815万 | 127.84 | 150.4 | -21.65 |
|
行情刷新 | 流通股东
|