| 股票名称 | 代码 002424 | 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百灵 | 2024-05-24 五 | 4.22 | 4.23 | 4.27 | 4.37 | 4.04 | 0.95% | 4.05% | 497103 | 20912万 | 52.39 | 60.26 | -13.24 | 2 | ST百灵 | 2024-05-23 四 | 4.10 | 4.11 | 4.23 | 4.32 | 4.10 | 2.92% | 5.45% | 668022 | 28315万 | 51.89 | 59.69 | -13.12 | 3 | ST百灵 | 2024-05-22 三 | 4.02 | 4.23 | 4.11 | 4.17 | 4.02 | -2.84% | 6.31% | 773774 | 31548万 | 50.42 | 58 | -12.74 | 4 | ST百灵 | 2024-05-21 二 | 4.35 | 4.45 | 4.23 | 4.40 | 4.23 | -4.94% | 2.58% | 317094 | 13522万 | 51.89 | 59.69 | -13.12 | 5 | ST百灵 | 2024-05-20 一 | 4.61 | 4.68 | 4.45 | 4.65 | 4.45 | -4.91% | 5.45% | 668815 | 30102万 | 54.59 | 62.8 | -13.8 | 6 | ST百灵 | 2024-05-17 五 | 4.54 | 4.53 | 4.68 | 4.72 | 4.54 | 3.31% | 4.97% | 609775 | 28282万 | 57.41 | 66.04 | -14.51 | 7 | ST百灵 | 2024-05-16 四 | 4.52 | 4.69 | 4.53 | 4.63 | 4.49 | -3.41% | 7.36% | 902449 | 41026万 | 55.57 | 63.93 | -14.05 | 8 | ST百灵 | 2024-05-15 三 | 4.28 | 4.51 | 4.69 | 4.74 | 4.28 | 3.99% | 13.14% | 1611868 | 72684万 | 57.54 | 66.19 | -14.54 | 9 | ST百灵 | 2024-05-14 二 | 4.51 | 4.75 | 4.51 | 4.51 | 4.51 | -5.05% | 0.50% | 61863 | 2790万 | 55.33 | 63.65 | -13.98 | 10 | ST百灵 | 2024-05-13 一 | 4.75 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 0.45% | 54927 | 2609万 | 58.27 | 67.03 | -14.73 | 11 | ST百灵 | 2024-05-10 五 | 5.00 | 5.26 | 5.00 | 5.00 | 5.00 | -4.94% | 0.36% | 44718 | 2236万 | 61.34 | 70.56 | -15.5 | 12 | ST百灵 | 2024-05-09 四 | 5.26 | 5.54 | 5.26 | 5.26 | 5.26 | -5.05% | 0.24% | 29905 | 1573万 | 64.53 | 74.23 | -16.31 | 13 | ST百灵 | 2024-05-08 三 | 5.54 | 5.83 | 5.54 | 5.54 | 5.54 | -4.97% | 0.22% | 27506 | 1524万 | 67.97 | 78.18 | -17.18 | 14 | ST百灵 | 2024-05-06 一 | 6.14 | 6.46 | 6.14 | 6.14 | 6.14 | -4.95% | 0.14% | 17722 | 1088万 | 75.33 | 86.65 | -19.04 | 15 | 贵州百灵 | 2024-04-29 一 | 6.36 | 6.38 | 6.46 | 6.49 | 6.33 | 1.25% | 4.95% | 607105 | 39102万 | 79.25 | 91.16 | 51.08 | 16 | 贵州百灵 | 2024-04-26 五 | 6.31 | 6.36 | 6.38 | 6.41 | 6.30 | 0.31% | 3.34% | 409294 | 26030万 | 78.27 | 90.03 | 50.44 | 17 | 贵州百灵 | 2024-04-25 四 | 6.46 | 6.47 | 6.36 | 6.53 | 6.34 | -1.70% | 3.39% | 415769 | 26789万 | 78.03 | 89.75 | 50.29 | 18 | 贵州百灵 | 2024-04-24 三 | 6.42 | 6.43 | 6.47 | 6.48 | 6.28 | 0.62% | 2.85% | 349658 | 22363万 | 79.38 | 91.3 | 51.16 | 19 | 贵州百灵 | 2024-04-23 二 | 6.54 | 6.51 | 6.43 | 6.56 | 6.40 | -1.23% | 2.57% | 315524 | 20358万 | 78.88 | 90.74 | 50.84 | 20 | 贵州百灵 | 2024-04-22 一 | 6.55 | 6.54 | 6.51 | 6.71 | 6.49 | -0.46% | 2.91% | 357291 | 23532万 | 79.87 | 91.87 | 51.47 | 21 | 贵州百灵 | 2024-04-19 五 | 6.59 | 6.63 | 6.54 | 6.62 | 6.47 | -1.36% | 2.26% | 276674 | 18067万 | 80.23 | 92.29 | 51.71 | 22 | 贵州百灵 | 2024-04-18 四 | 6.77 | 6.77 | 6.63 | 6.77 | 6.59 | -2.07% | 2.91% | 357466 | 23804万 | 81.34 | 93.56 | 52.42 | 23 | 贵州百灵 | 2024-04-17 三 | 6.80 | 6.65 | 6.77 | 6.98 | 6.56 | 1.80% | 4.50% | 552138 | 37081万 | 83.06 | 95.54 | 53.53 | 24 | 贵州百灵 | 2024-04-16 二 | 6.92 | 6.97 | 6.65 | 7.00 | 6.61 | -4.59% | 2.37% | 291000 | 19698万 | 81.58 | 93.84 | 52.58 | 25 | 贵州百灵 | 2024-04-15 一 | 7.11 | 7.16 | 6.97 | 7.19 | 6.89 | -2.65% | 2.02% | 247400 | 17362万 | 85.51 | 98.36 | 55.11 | 26 | 贵州百灵 | 2024-04-12 五 | 7.28 | 7.26 | 7.16 | 7.29 | 7.13 | -1.38% | 0.71% | 86908 | 6261万 | 87.84 | 101.04 | 56.61 | 27 | 贵州百灵 | 2024-04-11 四 | 7.26 | 7.30 | 7.26 | 7.35 | 7.23 | -0.55% | 0.67% | 82466 | 6016万 | 89.07 | 102.45 | 57.4 | 28 | 贵州百灵 | 2024-04-10 三 | 7.47 | 7.47 | 7.30 | 7.47 | 7.26 | -2.28% | 0.87% | 106208 | 7809万 | 89.56 | 103.02 | 57.72 | 29 | 贵州百灵 | 2024-04-09 二 | 7.35 | 7.36 | 7.47 | 7.47 | 7.29 | 1.49% | 0.92% | 112301 | 8284万 | 91.64 | 105.42 | 59.06 | 30 | 贵州百灵 | 2024-04-08 一 | 7.48 | 7.49 | 7.36 | 7.48 | 7.35 | -1.74% | 0.88% | 107497 | 7958万 | 90.29 | 103.86 | 58.19 | 31 | 贵州百灵 | 2024-04-03 三 | 7.50 | 7.49 | 7.49 | 7.54 | 7.46 | 0.00% | 0.87% | 106945 | 8026万 | 91.89 | 105.7 | 59.22 | 32 | 贵州百灵 | 2024-04-02 二 | 7.58 | 7.57 | 7.49 | 7.58 | 7.46 | -1.06% | 0.78% | 95182 | 7137万 | 91.89 | 105.7 | 59.22 | 33 | 贵州百灵 | 2024-04-01 一 | 7.44 | 7.44 | 7.57 | 7.57 | 7.43 | 1.75% | 0.92% | 112782 | 8476万 | 92.87 | 106.83 | 59.85 | 34 | 贵州百灵 | 2024-03-29 五 | 7.44 | 7.42 | 7.44 | 7.45 | 7.35 | 0.27% | 0.72% | 87718 | 6487万 | 91.28 | 104.99 | 58.82 | 35 | 贵州百灵 | 2024-03-28 四 | 7.36 | 7.36 | 7.42 | 7.47 | 7.29 | 0.82% | 1.09% | 133793 | 9908万 | 91.03 | 104.71 | 58.67 | 36 | 贵州百灵 | 2024-03-27 三 | 7.42 | 7.40 | 7.36 | 7.49 | 7.36 | -0.54% | 1.09% | 133873 | 9948万 | 90.29 | 103.86 | 58.19 | 37 | 贵州百灵 | 2024-03-26 二 | 7.44 | 7.44 | 7.40 | 7.49 | 7.32 | -0.54% | 1.18% | 144725 | 10705万 | 90.78 | 104.43 | 58.51 | 38 | 贵州百灵 | 2024-03-25 一 | 7.58 | 7.61 | 7.44 | 7.63 | 7.44 | -2.23% | 1.17% | 143234 | 10814万 | 91.28 | 104.99 | 58.82 | 39 | 贵州百灵 | 2024-03-22 五 | 7.77 | 7.77 | 7.61 | 7.77 | 7.57 | -2.06% | 1.74% | 213314 | 16286万 | 93.36 | 107.39 | 60.17 | 40 | 贵州百灵 | 2024-03-21 四 | 7.82 | 7.82 | 7.77 | 7.86 | 7.77 | -0.64% | 1.16% | 142167 | 11098万 | 95.32 | 109.65 | 61.43 | 41 | 贵州百灵 | 2024-03-20 三 | 7.78 | 7.80 | 7.82 | 7.85 | 7.76 | 0.26% | 0.96% | 117183 | 9142万 | 95.94 | 110.36 | 61.83 | 42 | 贵州百灵 | 2024-03-19 二 | 7.87 | 7.87 | 7.80 | 7.88 | 7.80 | -0.89% | 1.01% | 123971 | 9705万 | 95.69 | 110.07 | 61.67 | 43 | 贵州百灵 | 2024-03-18 一 | 7.82 | 7.83 | 7.87 | 7.87 | 7.78 | 0.51% | 1.42% | 174077 | 13641万 | 96.55 | 111.06 | 62.22 | 44 | 贵州百灵 | 2024-03-15 五 | 7.76 | 7.80 | 7.83 | 7.84 | 7.74 | 0.38% | 1.14% | 139272 | 10845万 | 96.06 | 110.5 | 61.91 | 45 | 贵州百灵 | 2024-03-14 四 | 7.94 | 7.83 | 7.80 | 8.01 | 7.74 | -0.38% | 1.48% | 181454 | 14270万 | 95.69 | 110.07 | 61.67 | 46 | 贵州百灵 | 2024-03-08 五 | 7.62 | 7.62 | 7.66 | 7.68 | 7.59 | 0.52% | 0.85% | 104423 | 7974万 | 93.97 | 108.1 | 60.56 | 47 | 贵州百灵 | 2024-03-07 四 | 7.68 | 7.70 | 7.62 | 7.72 | 7.61 | -1.04% | 1.15% | 141052 | 10818万 | 93.48 | 107.53 | 60.25 | 48 | 贵州百灵 | 2024-03-06 三 | 7.73 | 7.74 | 7.70 | 7.76 | 7.64 | -0.52% | 1.19% | 146109 | 11244万 | 94.46 | 108.66 | 60.88 | 49 | 贵州百灵 | 2024-03-05 二 | 7.84 | 7.83 | 7.74 | 7.84 | 7.70 | -1.15% | 1.38% | 168914 | 13081万 | 94.96 | 109.23 | 61.2 | 50 | 贵州百灵 | 2024-03-04 一 | 7.74 | 7.77 | 7.83 | 7.93 | 7.74 | 0.77% | 1.69% | 207589 | 16240万 | 96.06 | 110.5 | 61.91 | 51 | 贵州百灵 | 2024-03-01 五 | 7.75 | 7.75 | 7.77 | 7.83 | 7.70 | 0.26% | 1.45% | 178206 | 13827万 | 95.32 | 109.65 | 61.43 | 52 | 贵州百灵 | 2024-02-29 四 | 7.59 | 7.64 | 7.75 | 7.75 | 7.56 | 1.44% | 1.90% | 232677 | 17899万 | 95.08 | 109.37 | 61.28 | 53 | 贵州百灵 | 2024-02-28 三 | 7.87 | 7.87 | 7.64 | 8.03 | 7.62 | -2.92% | 3.05% | 374089 | 29388万 | 93.73 | 107.82 | 60.41 | 54 | 贵州百灵 | 2024-02-27 二 | 7.78 | 7.81 | 7.87 | 7.87 | 7.76 | 0.77% | 1.84% | 225749 | 17664万 | 96.55 | 111.06 | 62.22 | 55 | 贵州百灵 | 2024-02-26 一 | 7.81 | 7.84 | 7.81 | 7.87 | 7.77 | -0.38% | 1.81% | 222455 | 17389万 | 95.81 | 110.21 | 61.75 | 56 | 贵州百灵 | 2024-02-23 五 | 7.85 | 7.85 | 7.84 | 7.85 | 7.75 | -0.13% | 2.09% | 256936 | 20046万 | 96.18 | 110.64 | 61.99 | 57 | 贵州百灵 | 2024-02-22 四 | 7.71 | 7.82 | 7.85 | 7.89 | 7.71 | 0.38% | 2.56% | 314293 | 24523万 | 96.31 | 110.78 | 62.07 | 58 | 贵州百灵 | 2024-02-21 三 | 8.04 | 8.07 | 7.82 | 8.04 | 7.70 | -3.10% | 5.35% | 656771 | 51355万 | 95.94 | 110.36 | 61.83 | 59 | 贵州百灵 | 2024-02-20 二 | 7.68 | 7.48 | 8.07 | 8.23 | 7.61 | 7.89% | 7.34% | 900449 | 72779万 | 99 | 113.88 | 63.81 | 60 | 贵州百灵 | 2024-02-19 一 | 7.58 | 7.56 | 7.48 | 7.62 | 7.37 | -1.06% | 1.69% | 206921 | 15477万 | 91.77 | 105.56 | 59.14 | 61 | 贵州百灵 | 2024-02-08 四 | 7.47 | 7.42 | 7.56 | 7.65 | 7.40 | 1.89% | 2.09% | 256690 | 19424万 | 92.75 | 106.69 | 59.77 | 62 | 贵州百灵 | 2024-02-07 三 | 7.26 | 7.23 | 7.42 | 7.48 | 7.21 | 2.63% | 2.22% | 271844 | 20085万 | 91.03 | 104.71 | 58.67 | 63 | 贵州百灵 | 2024-02-06 二 | 6.90 | 6.88 | 7.23 | 7.32 | 6.76 | 5.09% | 2.45% | 300317 | 21156万 | 88.7 | 102.03 | 57.16 | 64 | 贵州百灵 | 2024-02-05 一 | 7.04 | 7.03 | 6.88 | 7.04 | 6.56 | -2.13% | 2.62% | 321043 | 21872万 | 84.4 | 97.09 | 54.4 | 65 | 贵州百灵 | 2024-02-02 五 | 7.21 | 7.06 | 7.03 | 7.28 | 6.69 | -0.42% | 2.11% | 253146 | 17770万 | 84.2 | 99.21 | 55.58 | 66 | 贵州百灵 | 2024-02-01 四 | 7.03 | 7.25 | 7.06 | 7.13 | 6.81 | -2.62% | 2.32% | 278208 | 19459万 | 84.56 | 99.63 | 55.82 | 67 | 贵州百灵 | 2024-01-31 三 | 7.63 | 7.68 | 7.25 | 7.68 | 6.91 | -5.60% | 3.72% | 445273 | 31959万 | 86.83 | 102.31 | 57.32 | 68 | 贵州百灵 | 2024-01-30 二 | 7.70 | 7.75 | 7.68 | 7.78 | 7.63 | -0.90% | 0.90% | 107837 | 8315万 | 91.98 | 108.38 | 60.72 | 69 | 贵州百灵 | 2024-01-29 一 | 7.83 | 7.83 | 7.75 | 7.85 | 7.69 | -1.02% | 1.37% | 164242 | 12723万 | 92.82 | 109.37 | 61.28 | 70 | 贵州百灵 | 2024-01-26 五 | 7.95 | 7.97 | 7.83 | 7.99 | 7.83 | -1.76% | 1.53% | 183427 | 14502万 | 93.78 | 110.5 | 61.91 | 71 | 贵州百灵 | 2024-01-25 四 | 7.84 | 7.86 | 7.97 | 7.98 | 7.81 | 1.40% | 1.76% | 210706 | 16700万 | 95.45 | 112.47 | 63.01 | 72 | 贵州百灵 | 2024-01-24 三 | 7.77 | 7.80 | 7.86 | 7.90 | 7.63 | 0.77% | 1.51% | 180282 | 14038万 | 94.14 | 110.92 | 62.15 | 73 | 贵州百灵 | 2024-01-23 二 | 7.70 | 7.70 | 7.80 | 7.84 | 7.54 | 1.30% | 1.31% | 157386 | 12148万 | 93.42 | 110.07 | 61.67 | 74 | 贵州百灵 | 2024-01-22 一 | 7.90 | 7.96 | 7.70 | 7.96 | 7.67 | -3.27% | 1.43% | 171531 | 13392万 | 92.22 | 108.66 | 60.88 | 75 | 贵州百灵 | 2024-01-19 五 | 8.00 | 8.04 | 7.96 | 8.07 | 7.96 | -1.00% | 1.10% | 132063 | 10587万 | 95.33 | 112.33 | 62.94 | 76 | 贵州百灵 | 2024-01-18 四 | 7.87 | 7.90 | 8.04 | 8.08 | 7.70 | 1.77% | 2.17% | 259526 | 20356万 | 96.29 | 113.46 | 63.57 | 77 | 贵州百灵 | 2024-01-17 三 | 8.07 | 8.10 | 7.90 | 8.16 | 7.90 | -2.47% | 1.48% | 176772 | 14186万 | 94.62 | 111.48 | 62.46 | 78 | 贵州百灵 | 2024-01-16 二 | 8.08 | 8.13 | 8.10 | 8.14 | 7.99 | -0.37% | 1.39% | 166039 | 13391万 | 97.01 | 114.31 | 64.04 | 79 | 贵州百灵 | 2024-01-15 一 | 7.99 | 8.03 | 8.13 | 8.23 | 7.97 | 1.25% | 1.79% | 214272 | 17443万 | 97.37 | 114.73 | 64.28 | 80 | 贵州百灵 | 2024-01-12 五 | 8.20 | 8.22 | 8.03 | 8.21 | 8.02 | -2.31% | 1.90% | 227866 | 18489万 | 96.17 | 113.32 | 63.49 | 81 | 贵州百灵 | 2024-01-11 四 | 8.10 | 7.88 | 8.22 | 8.35 | 8.03 | 4.31% | 3.80% | 454781 | 37277万 | 98.45 | 116 | 64.99 | 82 | 贵州百灵 | 2024-01-10 三 | 7.94 | 8.00 | 7.88 | 8.01 | 7.86 | -1.50% | 1.17% | 139604 | 11060万 | 94.38 | 111.2 | 62.3 | 83 | 贵州百灵 | 2024-01-09 二 | 7.78 | 7.77 | 8.00 | 8.00 | 7.74 | 2.96% | 1.61% | 192347 | 15182万 | 95.81 | 112.9 | 63.25 | 84 | 贵州百灵 | 2024-01-08 一 | 7.88 | 7.89 | 7.77 | 7.88 | 7.73 | -1.52% | 1.19% | 142973 | 11149万 | 93.06 | 109.65 | 61.43 | 85 | 贵州百灵 | 2024-01-05 五 | 8.08 | 8.10 | 7.89 | 8.11 | 7.87 | -2.59% | 1.49% | 178997 | 14289万 | 94.5 | 111.34 | 62.38 | 86 | 贵州百灵 | 2024-01-04 四 | 8.12 | 8.15 | 8.10 | 8.12 | 8.01 | -0.61% | 1.06% | 127406 | 10286万 | 97.01 | 114.31 | 64.04 | 87 | 贵州百灵 | 2024-01-03 三 | 8.12 | 8.14 | 8.15 | 8.29 | 8.07 | 0.12% | 1.75% | 209232 | 17089万 | 97.61 | 115.01 | 64.44 | 88 | 贵州百灵 | 2024-01-02 二 | 8.11 | 8.11 | 8.14 | 8.23 | 8.08 | 0.37% | 1.46% | 174801 | 14267万 | 97.49 | 114.87 | 64.36 | 89 | 贵州百灵 | 2023-12-29 五 | 8.07 | 8.12 | 8.11 | 8.14 | 8.06 | -0.12% | 1.66% | 198809 | 16107万 | 97.13 | 114.45 | 64.12 | 90 | 贵州百灵 | 2023-12-28 四 | 8.24 | 8.09 | 8.12 | 8.33 | 8.01 | 0.37% | 2.38% | 284503 | 23030万 | 97.25 | 114.59 | 64.2 | 91 | 贵州百灵 | 2023-12-27 三 | 7.74 | 7.71 | 8.09 | 8.09 | 7.68 | 4.93% | 2.51% | 300243 | 23859万 | 96.89 | 114.17 | 63.96 | 92 | 贵州百灵 | 2023-12-26 二 | 7.85 | 7.81 | 7.71 | 7.85 | 7.70 | -1.28% | 0.97% | 116265 | 9001万 | 92.34 | 108.8 | 60.96 | 93 | 贵州百灵 | 2023-12-25 一 | 7.71 | 7.90 | 7.81 | 7.95 | 7.58 | -1.14% | 2.31% | 276151 | 21376万 | 93.54 | 110.21 | 61.75 | 94 | 贵州百灵 | 2023-12-22 五 | 7.96 | 7.96 | 7.90 | 8.00 | 7.86 | -0.75% | 1.26% | 150682 | 11930万 | 94.62 | 111.48 | 62.46 | 95 | 贵州百灵 | 2023-12-21 四 | 7.84 | 7.88 | 7.96 | 7.96 | 7.73 | 1.02% | 1.81% | 216859 | 16998万 | 95.33 | 112.33 | 62.94 | 96 | 贵州百灵 | 2023-12-20 三 | 8.01 | 7.99 | 7.88 | 8.07 | 7.85 | -1.38% | 1.67% | 200489 | 15932万 | 94.38 | 111.2 | 62.3 | 97 | 贵州百灵 | 2023-12-19 二 | 7.98 | 7.98 | 7.99 | 8.03 | 7.87 | 0.13% | 1.74% | 208719 | 16583万 | 95.69 | 112.75 | 63.17 | 98 | 贵州百灵 | 2023-12-18 一 | 8.11 | 8.14 | 7.98 | 8.23 | 7.96 | -1.97% | 2.28% | 273556 | 22139万 | 95.57 | 112.61 | 63.09 | 99 | 贵州百灵 | 2023-12-15 五 | 8.37 | 8.35 | 8.14 | 8.45 | 8.13 | -2.51% | 2.78% | 332784 | 27348万 | 97.49 | 114.87 | 64.36 | 100 | 贵州百灵 | 2023-12-14 四 | 8.37 | 8.40 | 8.35 | 8.56 | 8.34 | -0.60% | 4.02% | 481390 | 40645万 | 100.01 | 117.84 | 66.02 | 101 | 贵州百灵 | 2023-12-13 三 | 8.00 | 8.00 | 8.40 | 8.80 | 7.99 | 5.00% | 7.82% | 936193 | 79094万 | 100.6 | 118.54 | 66.41 | 102 | 贵州百灵 | 2023-12-12 二 | 7.95 | 7.95 | 8.00 | 8.03 | 7.93 | 0.63% | 1.22% | 145569 | 11622万 | 95.81 | 112.9 | 63.25 | 103 | 贵州百灵 | 2023-12-11 一 | 7.86 | 7.84 | 7.95 | 7.95 | 7.76 | 1.40% | 1.42% | 170065 | 13378万 | 95.21 | 112.19 | 62.86 | 104 | 贵州百灵 | 2023-12-08 五 | 7.93 | 7.94 | 7.84 | 7.98 | 7.83 | -1.26% | 1.60% | 192087 | 15173万 | 93.9 | 110.64 | 61.99 | 105 | 贵州百灵 | 2023-12-07 四 | 8.05 | 8.07 | 7.94 | 8.06 | 7.94 | -1.61% | 1.78% | 213699 | 17046万 | 95.09 | 112.05 | 62.78 | 106 | 贵州百灵 | 2023-12-06 三 | 8.00 | 8.05 | 8.07 | 8.11 | 7.94 | 0.25% | 1.63% | 194968 | 15663万 | 96.65 | 113.88 | 63.81 | 107 | 贵州百灵 | 2023-12-05 二 | 8.26 | 8.27 | 8.05 | 8.29 | 8.04 | -2.66% | 2.21% | 264581 | 21531万 | 96.41 | 113.6 | 63.65 | 108 | 贵州百灵 | 2023-12-04 一 | 8.26 | 8.26 | 8.27 | 8.39 | 8.17 | 0.12% | 2.02% | 241997 | 20066万 | 99.05 | 116.71 | 65.39 | 109 | 贵州百灵 | 2023-12-01 五 | 8.26 | 8.28 | 8.26 | 8.37 | 8.21 | -0.24% | 1.42% | 170244 | 14090万 | 98.93 | 116.57 | 65.31 | 110 | 贵州百灵 | 2023-11-30 四 | 8.28 | 8.26 | 8.28 | 8.30 | 8.16 | 0.24% | 1.47% | 175878 | 14471万 | 99.17 | 116.85 | 65.47 | 111 | 贵州百灵 | 2023-11-29 三 | 8.40 | 8.43 | 8.26 | 8.42 | 8.24 | -2.02% | 1.58% | 188963 | 15710万 | 98.93 | 116.57 | 65.31 | 112 | 贵州百灵 | 2023-11-28 二 | 8.36 | 8.39 | 8.43 | 8.47 | 8.20 | 0.48% | 2.29% | 274611 | 22910万 | 100.96 | 118.96 | 66.65 | 113 | 贵州百灵 | 2023-11-27 一 | 8.62 | 8.53 | 8.39 | 8.64 | 8.35 | -1.64% | 3.09% | 370057 | 31224万 | 100.48 | 118.4 | 66.34 | 114 | 贵州百灵 | 2023-11-24 五 | 8.48 | 8.47 | 8.53 | 8.63 | 8.39 | 0.71% | 3.95% | 473466 | 40319万 | 102.16 | 120.38 | 67.44 | 115 | 贵州百灵 | 2023-11-23 四 | 8.33 | 8.29 | 8.47 | 8.48 | 8.33 | 2.17% | 2.66% | 319000 | 26919万 | 101.44 | 119.53 | 66.97 | 116 | 贵州百灵 | 2023-11-22 三 | 8.32 | 8.32 | 8.29 | 8.40 | 8.25 | -0.36% | 1.51% | 180792 | 15062万 | 99.29 | 116.99 | 65.54 | 117 | 贵州百灵 | 2023-11-21 二 | 8.39 | 8.39 | 8.32 | 8.44 | 8.29 | -0.83% | 1.59% | 190179 | 15902万 | 99.65 | 117.41 | 65.78 | 118 | 贵州百灵 | 2023-11-20 一 | 8.30 | 8.30 | 8.39 | 8.43 | 8.28 | 1.08% | 1.82% | 217482 | 18214万 | 100.48 | 118.4 | 66.34 | 119 | 贵州百灵 | 2023-11-17 五 | 8.10 | 8.13 | 8.30 | 8.31 | 8.09 | 2.09% | 2.09% | 250759 | 20607万 | 99.41 | 117.13 | 65.62 | 120 | 贵州百灵 | 2023-11-16 四 | 8.19 | 8.21 | 8.13 | 8.24 | 8.12 | -0.97% | 1.03% | 123645 | 10092万 | 97.37 | 114.73 | 64.28 | 121 | 贵州百灵 | 2023-11-15 三 | 8.30 | 8.25 | 8.21 | 8.32 | 8.18 | -0.48% | 1.31% | 156683 | 12884万 | 98.33 | 115.86 | 64.91 | 122 | 贵州百灵 | 2023-11-14 二 | 8.20 | 8.20 | 8.25 | 8.30 | 8.17 | 0.61% | 1.33% | 159320 | 13130万 | 98.81 | 116.42 | 65.23 | 123 | 贵州百灵 | 2023-11-13 一 | 8.23 | 8.23 | 8.20 | 8.29 | 8.09 | -0.36% | 1.74% | 208657 | 17005万 | 98.21 | 115.72 | 64.83 | 124 | 贵州百灵 | 2023-11-10 五 | 8.23 | 8.24 | 8.23 | 8.32 | 8.15 | -0.12% | 1.21% | 145501 | 12005万 | 98.57 | 116.14 | 65.07 | 125 | 贵州百灵 | 2023-11-09 四 | 8.38 | 8.37 | 8.24 | 8.44 | 8.22 | -1.55% | 1.51% | 181389 | 15070万 | 98.69 | 116.28 | 65.15 | 126 | 贵州百灵 | 2023-11-08 三 | 8.27 | 8.29 | 8.37 | 8.48 | 8.25 | 0.97% | 1.77% | 212510 | 17831万 | 100.24 | 118.12 | 66.18 | 127 | 贵州百灵 | 2023-11-07 二 | 8.34 | 8.36 | 8.29 | 8.40 | 8.27 | -0.84% | 1.47% | 176434 | 14697万 | 99.29 | 116.99 | 65.54 | 128 | 贵州百灵 | 2023-11-06 一 | 8.36 | 8.31 | 8.36 | 8.44 | 8.33 | 0.60% | 1.71% | 204927 | 17165万 | 100.12 | 117.98 | 66.1 | 129 | 贵州百灵 | 2023-11-03 五 | 8.23 | 8.19 | 8.31 | 8.39 | 8.17 | 1.47% | 1.61% | 192501 | 16000万 | 99.53 | 117.27 | 65.7 | 130 | 贵州百灵 | 2023-11-02 四 | 8.35 | 8.35 | 8.19 | 8.40 | 8.17 | -1.92% | 1.84% | 220182 | 18153万 | 98.09 | 115.58 | 64.75 | 131 | 贵州百灵 | 2023-11-01 三 | 8.40 | 8.40 | 8.35 | 8.47 | 8.33 | -0.60% | 1.87% | 224305 | 18800万 | 100.01 | 117.84 | 66.02 | 132 | 贵州百灵 | 2023-10-31 二 | 8.41 | 8.40 | 8.40 | 8.64 | 8.36 | 0.00% | 4.20% | 503517 | 42768万 | 100.6 | 118.54 | 66.41 | 133 | 贵州百灵 | 2023-10-30 一 | 8.20 | 8.20 | 8.40 | 8.43 | 8.18 | 2.44% | 3.26% | 390571 | 32648万 | 100.6 | 118.54 | 66.41 | 134 | 贵州百灵 | 2023-10-27 五 | 7.94 | 7.99 | 8.20 | 8.24 | 7.89 | 2.63% | 2.57% | 307271 | 24931万 | 98.21 | 115.72 | 64.83 | 135 | 贵州百灵 | 2023-10-26 四 | 7.87 | 7.89 | 7.99 | 8.01 | 7.78 | 1.27% | 1.35% | 161533 | 12781万 | 95.69 | 112.75 | 64.39 | 136 | 贵州百灵 | 2023-10-25 三 | 7.87 | 7.87 | 7.89 | 8.02 | 7.85 | 0.25% | 1.49% | 178215 | 14107万 | 94.5 | 111.34 | 63.59 | 137 | 贵州百灵 | 2023-10-24 二 | 7.74 | 7.67 | 7.87 | 7.89 | 7.66 | 2.61% | 1.98% | 237027 | 18498万 | 94.26 | 111.06 | 63.43 | 138 | 贵州百灵 | 2023-10-23 一 | 7.77 | 7.77 | 7.67 | 7.83 | 7.57 | -1.29% | 1.67% | 199565 | 15313万 | 91.86 | 108.24 | 61.81 | 139 | 贵州百灵 | 2023-10-20 五 | 7.83 | 7.91 | 7.77 | 7.91 | 7.73 | -1.77% | 1.85% | 221421 | 17267万 | 93.06 | 109.65 | 62.62 | 140 | 贵州百灵 | 2023-10-19 四 | 8.14 | 8.20 | 7.91 | 8.18 | 7.90 | -3.54% | 2.55% | 305704 | 24484万 | 94.74 | 111.63 | 63.75 | 141 | 贵州百灵 | 2023-10-18 三 | 8.37 | 8.39 | 8.20 | 8.38 | 8.16 | -2.26% | 2.07% | 247661 | 20389万 | 98.21 | 115.72 | 66.09 | 142 | 贵州百灵 | 2023-10-17 二 | 8.37 | 8.42 | 8.39 | 8.45 | 8.27 | -0.36% | 2.16% | 259234 | 21634万 | 100.48 | 118.4 | 67.62 | 143 | 贵州百灵 | 2023-10-16 一 | 8.53 | 8.47 | 8.42 | 8.58 | 8.33 | -0.59% | 4.05% | 485360 | 40986万 | 100.84 | 118.82 | 67.86 | 144 | 贵州百灵 | 2023-10-13 五 | 8.20 | 8.22 | 8.47 | 8.49 | 8.16 | 3.04% | 4.25% | 508902 | 42516万 | 101.44 | 119.53 | 68.26 | 145 | 贵州百灵 | 2023-10-12 四 | 8.18 | 8.17 | 8.22 | 8.32 | 8.13 | 0.61% | 1.83% | 218931 | 17993万 | 98.45 | 116 | 66.25 | 146 | 贵州百灵 | 2023-10-11 三 | 8.05 | 8.11 | 8.17 | 8.28 | 8.00 | 0.74% | 2.86% | 342703 | 28135万 | 97.85 | 115.3 | 65.84 | 147 | 贵州百灵 | 2023-10-10 二 | 8.23 | 8.15 | 8.11 | 8.51 | 8.09 | -0.49% | 3.48% | 416393 | 34404万 | 97.13 | 114.45 | 65.36 | 148 | 贵州百灵 | 2023-10-09 一 | 8.06 | 8.06 | 8.15 | 8.21 | 7.97 | 1.12% | 2.17% | 259968 | 21057万 | 97.61 | 115.01 | 65.68 | 149 | 贵州百灵 | 2023-09-28 四 | 8.00 | 7.99 | 8.06 | 8.12 | 7.98 | 0.88% | 1.73% | 207140 | 16700万 | 96.53 | 113.74 | 64.96 | 150 | 贵州百灵 | 2023-09-27 三 | 7.85 | 7.83 | 7.99 | 8.02 | 7.84 | 2.04% | 1.83% | 219389 | 17458万 | 95.69 | 112.75 | 64.39 | 151 | 贵州百灵 | 2023-09-26 二 | 7.88 | 7.89 | 7.83 | 7.93 | 7.80 | -0.76% | 1.10% | 131799 | 10380万 | 93.78 | 110.5 | 63.1 | 152 | 贵州百灵 | 2023-09-25 一 | 7.79 | 7.83 | 7.89 | 7.92 | 7.78 | 0.77% | 1.28% | 153135 | 12061万 | 94.5 | 111.34 | 63.59 | 153 | 贵州百灵 | 2023-09-22 五 | 7.73 | 7.74 | 7.83 | 7.85 | 7.63 | 1.16% | 1.16% | 139160 | 10766万 | 93.78 | 110.5 | 63.1 | 154 | 贵州百灵 | 2023-09-21 四 | 7.82 | 7.84 | 7.74 | 7.84 | 7.73 | -1.28% | 0.95% | 113203 | 8796万 | 92.7 | 109.23 | 62.38 | 155 | 贵州百灵 | 2023-09-20 三 | 7.84 | 7.86 | 7.84 | 7.95 | 7.81 | -0.25% | 1.06% | 126648 | 9972万 | 93.9 | 110.64 | 63.19 | 156 | 贵州百灵 | 2023-09-19 二 | 7.89 | 7.90 | 7.86 | 7.96 | 7.83 | -0.51% | 1.03% | 123237 | 9707万 | 94.14 | 110.92 | 63.35 | 157 | 贵州百灵 | 2023-09-18 一 | 7.87 | 7.87 | 7.90 | 7.92 | 7.82 | 0.38% | 1.18% | 141239 | 11128万 | 94.62 | 111.48 | 63.67 | 158 | 贵州百灵 | 2023-09-15 五 | 7.75 | 7.73 | 7.87 | 7.93 | 7.73 | 1.81% | 2.03% | 242836 | 19097万 | 94.26 | 111.06 | 63.43 | 159 | 贵州百灵 | 2023-09-14 四 | 7.68 | 7.68 | 7.73 | 7.78 | 7.66 | 0.65% | 0.98% | 116833 | 9028万 | 92.58 | 109.09 | 62.3 | 160 | 贵州百灵 | 2023-09-13 三 | 7.86 | 7.87 | 7.68 | 7.86 | 7.63 | -2.41% | 1.42% | 169668 | 13098万 | 91.98 | 108.38 | 61.9 | 161 | 贵州百灵 | 2023-09-12 二 | 7.80 | 7.80 | 7.87 | 7.90 | 7.78 | 0.90% | 1.69% | 202841 | 15951万 | 94.26 | 111.06 | 63.43 | 162 | 贵州百灵 | 2023-09-11 一 | 7.65 | 7.65 | 7.80 | 7.82 | 7.65 | 1.96% | 1.43% | 171334 | 13316万 | 93.42 | 110.07 | 62.86 | 163 | 贵州百灵 | 2023-09-08 五 | 7.59 | 7.62 | 7.65 | 7.71 | 7.59 | 0.39% | 0.95% | 113350 | 8668万 | 91.62 | 107.96 | 61.65 | 164 | 贵州百灵 | 2023-09-07 四 | 7.72 | 7.73 | 7.62 | 7.72 | 7.60 | -1.42% | 0.97% | 115844 | 8862万 | 91.26 | 107.53 | 61.41 | 165 | 贵州百灵 | 2023-09-06 三 | 7.74 | 7.78 | 7.73 | 7.76 | 7.69 | -0.64% | 0.80% | 95674 | 7388万 | 92.58 | 109.09 | 62.3 | 166 | 贵州百灵 | 2023-09-05 二 | 7.82 | 7.85 | 7.78 | 7.88 | 7.77 | -0.89% | 0.99% | 118265 | 9231万 | 93.18 | 109.79 | 62.7 | 167 | 贵州百灵 | 2023-09-04 一 | 7.82 | 7.80 | 7.85 | 7.85 | 7.77 | 0.64% | 1.11% | 133519 | 10430万 | 94.02 | 110.78 | 63.27 | 168 | 贵州百灵 | 2023-09-01 五 | 7.80 | 7.86 | 7.80 | 7.84 | 7.76 | -0.76% | 0.85% | 101607 | 7919万 | 93.42 | 110.07 | 62.86 | 169 | 贵州百灵 | 2023-08-31 四 | 7.76 | 7.78 | 7.86 | 7.86 | 7.67 | 1.03% | 1.53% | 183641 | 14298万 | 94.14 | 110.92 | 63.35 | 170 | 贵州百灵 | 2023-08-30 三 | 7.81 | 7.83 | 7.78 | 7.86 | 7.73 | -0.64% | 1.10% | 131171 | 10234万 | 93.18 | 109.79 | 62.7 | 171 | 贵州百灵 | 2023-08-29 二 | 7.72 | 7.74 | 7.83 | 7.86 | 7.70 | 1.16% | 1.39% | 166791 | 13017万 | 93.78 | 110.5 | 63.1 | 172 | 贵州百灵 | 2023-08-28 一 | 7.93 | 7.61 | 7.74 | 8.00 | 7.70 | 1.71% | 2.46% | 294392 | 23174万 | 92.7 | 109.23 | 62.38 | 173 | 贵州百灵 | 2023-08-25 五 | 7.72 | 7.72 | 7.61 | 7.78 | 7.57 | -1.42% | 1.18% | 141486 | 10854万 | 91.14 | 107.39 | 61.33 | 174 | 贵州百灵 | 2023-08-23 三 | 7.78 | 7.80 | 7.71 | 7.87 | 7.70 | -1.15% | 1.06% | 127561 | 9937万 | 92.57 | 108.8 | 65.78 | 175 | 贵州百灵 | 2023-08-22 二 | 7.83 | 7.82 | 7.80 | 7.87 | 7.64 | -0.26% | 1.65% | 197976 | 15319万 | 93.65 | 110.07 | 66.54 |
|
行情刷新 | 流通股东
|