| 股票名称 | 代码 002515 | 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 | 金字火腿 | 2024-04-29 一 | 4.53 | 4.52 | 4.59 | 4.61 | 4.52 | 1.55% | 0.97% | 109879 | 5023万 | 51.8 | 55.57 | 129.68 | 2 | 金字火腿 | 2024-04-26 五 | 4.46 | 4.46 | 4.52 | 4.61 | 4.44 | 1.35% | 1.07% | 120281 | 5436万 | 51.01 | 54.72 | 127.7 | 3 | 金字火腿 | 2024-04-25 四 | 4.34 | 4.39 | 4.46 | 4.49 | 4.34 | 1.59% | 0.87% | 98482 | 4364万 | 50.33 | 53.99 | 126 | 4 | 金字火腿 | 2024-04-24 三 | 4.33 | 4.36 | 4.39 | 4.41 | 4.32 | 0.69% | 0.78% | 87940 | 3838万 | 49.54 | 53.15 | 124.03 | 5 | 金字火腿 | 2024-04-23 二 | 4.27 | 4.27 | 4.36 | 4.39 | 4.27 | 2.11% | 0.94% | 106188 | 4604万 | 49.21 | 52.78 | 123.18 | 6 | 金字火腿 | 2024-04-22 一 | 4.30 | 4.26 | 4.27 | 4.32 | 4.18 | 0.23% | 0.41% | 45928 | 1958万 | 48.19 | 51.69 | 218.07 | 7 | 金字火腿 | 2024-04-19 五 | 4.31 | 4.31 | 4.26 | 4.35 | 4.23 | -1.16% | 0.64% | 72499 | 3105万 | 48.08 | 51.57 | 217.56 | 8 | 金字火腿 | 2024-04-18 四 | 4.24 | 4.22 | 4.31 | 4.42 | 4.16 | 2.13% | 1.07% | 120823 | 5195万 | 48.64 | 52.18 | 220.11 | 9 | 金字火腿 | 2024-04-17 三 | 4.05 | 3.98 | 4.22 | 4.28 | 4.03 | 6.03% | 1.04% | 116957 | 4905万 | 47.63 | 51.09 | 215.52 | 10 | 金字火腿 | 2024-04-16 二 | 4.29 | 4.27 | 3.98 | 4.29 | 3.98 | -6.79% | 1.35% | 152741 | 6244万 | 44.92 | 48.18 | 203.26 | 11 | 金字火腿 | 2024-04-15 一 | 4.47 | 4.47 | 4.27 | 4.49 | 4.19 | -4.47% | 1.31% | 147578 | 6391万 | 48.19 | 51.69 | 218.07 | 12 | 金字火腿 | 2024-04-12 五 | 4.58 | 4.57 | 4.47 | 4.60 | 4.45 | -2.19% | 0.85% | 96455 | 4362万 | 50.45 | 54.11 | 228.29 | 13 | 金字火腿 | 2024-04-11 四 | 4.52 | 4.54 | 4.57 | 4.64 | 4.51 | 0.66% | 0.74% | 83818 | 3846万 | 51.58 | 55.33 | 233.39 | 14 | 金字火腿 | 2024-04-10 三 | 4.63 | 4.63 | 4.54 | 4.65 | 4.53 | -1.94% | 0.75% | 84778 | 3869万 | 51.24 | 54.96 | 231.86 | 15 | 金字火腿 | 2024-04-09 二 | 4.60 | 4.62 | 4.63 | 4.64 | 4.52 | 0.22% | 0.84% | 94680 | 4341万 | 52.25 | 56.05 | 236.46 | 16 | 金字火腿 | 2024-04-08 一 | 4.59 | 4.59 | 4.62 | 4.70 | 4.55 | 0.65% | 1.28% | 144851 | 6682万 | 52.14 | 55.93 | 235.95 | 17 | 金字火腿 | 2024-04-03 三 | 4.68 | 4.66 | 4.59 | 4.68 | 4.55 | -1.50% | 1.44% | 162671 | 7480万 | 51.8 | 55.57 | 234.41 | 18 | 金字火腿 | 2024-04-02 二 | 4.78 | 4.76 | 4.66 | 4.86 | 4.64 | -2.10% | 1.65% | 185889 | 8725万 | 52.59 | 56.41 | 237.99 | 19 | 金字火腿 | 2024-04-01 一 | 4.73 | 4.79 | 4.76 | 4.82 | 4.61 | -0.63% | 2.35% | 265541 | 12523万 | 53.72 | 57.63 | 243.1 | 20 | 金字火腿 | 2024-03-29 五 | 4.71 | 4.71 | 4.79 | 4.81 | 4.71 | 1.70% | 1.08% | 122116 | 5817万 | 54.06 | 57.99 | 244.63 | 21 | 金字火腿 | 2024-03-28 四 | 4.68 | 4.73 | 4.71 | 4.84 | 4.68 | -0.42% | 1.31% | 147782 | 7025万 | 53.16 | 57.02 | 240.54 | 22 | 金字火腿 | 2024-03-27 三 | 5.01 | 5.05 | 4.73 | 5.06 | 4.73 | -6.34% | 2.27% | 255636 | 12396万 | 53.38 | 57.26 | 241.56 | 23 | 金字火腿 | 2024-03-26 二 | 5.22 | 5.22 | 5.05 | 5.28 | 4.91 | -3.26% | 2.43% | 273899 | 13876万 | 56.99 | 61.14 | 257.91 | 24 | 金字火腿 | 2024-03-25 一 | 5.23 | 5.26 | 5.22 | 5.30 | 5.19 | -0.76% | 1.00% | 112672 | 5915万 | 58.91 | 63.19 | 266.59 | 25 | 金字火腿 | 2024-03-22 五 | 5.20 | 5.23 | 5.26 | 5.31 | 5.14 | 0.57% | 1.38% | 156222 | 8164万 | 59.36 | 63.68 | 268.63 | 26 | 金字火腿 | 2024-03-21 四 | 5.06 | 5.04 | 5.23 | 5.27 | 5.04 | 3.77% | 1.77% | 200020 | 10343万 | 59.03 | 63.32 | 267.1 | 27 | 金字火腿 | 2024-03-20 三 | 4.99 | 4.99 | 5.04 | 5.07 | 4.95 | 1.00% | 0.71% | 79645 | 4004万 | 56.88 | 61.01 | 257.4 | 28 | 金字火腿 | 2024-03-19 二 | 5.06 | 5.10 | 4.99 | 5.09 | 4.98 | -2.16% | 0.87% | 98107 | 4935万 | 56.32 | 60.41 | 254.84 | 29 | 金字火腿 | 2024-03-18 一 | 4.88 | 4.88 | 5.10 | 5.12 | 4.86 | 4.51% | 1.56% | 176593 | 8884万 | 57.56 | 61.74 | 260.46 | 30 | 金字火腿 | 2024-03-15 五 | 4.83 | 4.83 | 4.88 | 4.89 | 4.81 | 1.04% | 0.40% | 45029 | 2185万 | 55.08 | 59.08 | 249.23 | 31 | 金字火腿 | 2024-03-14 四 | 4.89 | 4.89 | 4.83 | 4.91 | 4.78 | -1.23% | 0.49% | 55711 | 2701万 | 54.51 | 58.47 | 246.67 | 32 | 金字火腿 | 2024-03-08 五 | 4.85 | 4.81 | 4.81 | 4.85 | 4.77 | 0.00% | 0.31% | 35545 | 1707万 | 54.29 | 58.23 | 245.65 | 33 | 金字火腿 | 2024-03-07 四 | 4.86 | 4.90 | 4.81 | 4.89 | 4.81 | -1.84% | 0.74% | 83037 | 4026万 | 54.29 | 58.23 | 245.65 | 34 | 金字火腿 | 2024-03-06 三 | 4.86 | 4.83 | 4.90 | 4.91 | 4.80 | 1.45% | 0.53% | 59419 | 2881万 | 55.3 | 59.32 | 250.25 | 35 | 金字火腿 | 2024-03-05 二 | 4.95 | 4.98 | 4.83 | 4.97 | 4.83 | -3.01% | 0.89% | 100210 | 4880万 | 54.51 | 58.47 | 246.67 | 36 | 金字火腿 | 2024-03-04 一 | 4.84 | 4.82 | 4.98 | 5.00 | 4.75 | 3.32% | 0.97% | 109205 | 5316万 | 56.2 | 60.29 | 254.33 | 37 | 金字火腿 | 2024-03-01 五 | 4.89 | 4.88 | 4.82 | 4.91 | 4.79 | -1.23% | 0.62% | 69795 | 3370万 | 54.4 | 58.35 | 246.16 | 38 | 金字火腿 | 2024-02-29 四 | 4.67 | 4.76 | 4.88 | 4.91 | 4.61 | 2.52% | 1.11% | 124881 | 6018万 | 55.08 | 59.08 | 249.23 | 39 | 金字火腿 | 2024-02-28 三 | 5.09 | 4.96 | 4.76 | 5.19 | 4.76 | -4.03% | 1.70% | 192177 | 9581万 | 53.72 | 57.63 | 243.1 | 40 | 金字火腿 | 2024-02-27 二 | 4.92 | 4.93 | 4.96 | 4.98 | 4.89 | 0.61% | 0.89% | 100873 | 4979万 | 55.98 | 60.05 | 253.31 | 41 | 金字火腿 | 2024-02-26 一 | 4.82 | 4.82 | 4.93 | 5.06 | 4.82 | 2.28% | 1.26% | 142441 | 7006万 | 55.64 | 59.68 | 251.78 | 42 | 金字火腿 | 2024-02-23 五 | 4.87 | 4.84 | 4.82 | 4.88 | 4.71 | -0.41% | 1.30% | 119993 | 5746万 | 44.62 | 58.35 | 246.16 | 43 | 金字火腿 | 2024-02-22 四 | 4.76 | 4.78 | 4.84 | 4.86 | 4.76 | 1.26% | 0.61% | 56804 | 2732万 | 44.8 | 58.59 | 247.18 | 44 | 金字火腿 | 2024-02-21 三 | 4.80 | 4.84 | 4.78 | 4.90 | 4.77 | -1.24% | 1.04% | 93123 | 4505万 | 42.72 | 57.87 | 244.12 | 45 | 金字火腿 | 2024-02-20 二 | 4.66 | 4.68 | 4.84 | 4.87 | 4.62 | 3.42% | 1.01% | 90628 | 4345万 | 43.26 | 58.59 | 247.18 | 46 | 金字火腿 | 2024-02-19 一 | 4.47 | 4.47 | 4.68 | 4.79 | 4.45 | 4.70% | 1.43% | 128115 | 6015万 | 41.83 | 56.66 | 239.01 | 47 | 金字火腿 | 2024-02-08 四 | 4.15 | 4.19 | 4.47 | 4.49 | 4.12 | 6.68% | 1.80% | 161315 | 6965万 | 39.95 | 54.11 | 228.29 | 48 | 金字火腿 | 2024-02-07 三 | 4.29 | 4.30 | 4.19 | 4.34 | 4.14 | -2.56% | 1.29% | 115298 | 4872万 | 37.45 | 50.72 | 213.99 | 49 | 金字火腿 | 2024-02-06 二 | 4.01 | 4.12 | 4.30 | 4.45 | 3.82 | 4.37% | 1.88% | 167686 | 6909万 | 38.43 | 52.06 | 219.6 | 50 | 金字火腿 | 2024-02-05 一 | 4.46 | 4.50 | 4.12 | 4.51 | 4.05 | -8.44% | 2.02% | 180551 | 7592万 | 36.83 | 49.88 | 210.41 | 51 | 金字火腿 | 2024-02-02 五 | 4.72 | 4.70 | 4.50 | 4.84 | 4.36 | -4.26% | 1.65% | 147115 | 6760万 | 40.22 | 54.48 | 229.82 | 52 | 金字火腿 | 2024-02-01 四 | 4.35 | 4.79 | 4.70 | 4.88 | 4.35 | -1.88% | 2.26% | 201899 | 9485万 | 42.01 | 56.9 | 240.03 | 53 | 金字火腿 | 2024-01-31 三 | 5.04 | 5.07 | 4.79 | 5.11 | 4.77 | -5.52% | 1.32% | 118119 | 5821万 | 42.81 | 57.99 | 244.63 | 54 | 金字火腿 | 2024-01-30 二 | 5.09 | 5.10 | 5.07 | 5.21 | 5.01 | -0.59% | 0.93% | 82953 | 4244万 | 45.32 | 61.38 | 258.93 | 55 | 金字火腿 | 2024-01-29 一 | 5.24 | 5.22 | 5.10 | 5.28 | 5.06 | -2.30% | 0.74% | 66471 | 3416万 | 45.58 | 61.74 | 260.46 | 56 | 金字火腿 | 2024-01-26 五 | 5.28 | 5.29 | 5.22 | 5.33 | 5.21 | -1.32% | 0.59% | 52454 | 2756万 | 46.66 | 63.19 | 266.59 | 57 | 金字火腿 | 2024-01-25 四 | 5.14 | 5.12 | 5.29 | 5.31 | 5.11 | 3.32% | 0.85% | 76145 | 3985万 | 47.28 | 64.04 | 270.16 | 58 | 金字火腿 | 2024-01-24 三 | 5.09 | 5.09 | 5.12 | 5.15 | 4.90 | 0.59% | 0.94% | 84465 | 4250万 | 45.76 | 61.98 | 261.48 | 59 | 金字火腿 | 2024-01-23 二 | 5.05 | 5.05 | 5.09 | 5.10 | 4.94 | 0.79% | 0.90% | 80675 | 4058万 | 45.5 | 61.62 | 259.95 | 60 | 金字火腿 | 2024-01-22 一 | 5.40 | 5.39 | 5.05 | 5.40 | 5.01 | -6.31% | 1.27% | 113532 | 5878万 | 45.14 | 61.14 | 257.91 | 61 | 金字火腿 | 2024-01-19 五 | 5.46 | 5.47 | 5.39 | 5.51 | 5.39 | -1.46% | 0.55% | 49030 | 2671万 | 48.18 | 65.25 | 275.27 | 62 | 金字火腿 | 2024-01-18 四 | 5.42 | 5.42 | 5.47 | 5.49 | 5.26 | 0.92% | 1.25% | 111287 | 5958万 | 48.89 | 66.22 | 279.36 | 63 | 金字火腿 | 2024-01-17 三 | 5.57 | 5.57 | 5.42 | 5.61 | 5.40 | -2.69% | 0.92% | 81991 | 4509万 | 48.44 | 65.62 | 276.8 | 64 | 金字火腿 | 2024-01-16 二 | 5.63 | 5.57 | 5.57 | 5.63 | 5.46 | 0.00% | 0.79% | 70358 | 3884万 | 49.79 | 67.43 | 284.46 | 65 | 金字火腿 | 2024-01-15 一 | 5.53 | 5.57 | 5.57 | 5.61 | 5.53 | 0.00% | 0.48% | 42477 | 2367万 | 49.79 | 67.43 | 284.46 | 66 | 金字火腿 | 2024-01-12 五 | 5.62 | 5.62 | 5.57 | 5.69 | 5.56 | -0.89% | 0.76% | 67695 | 3801万 | 49.79 | 67.43 | 284.46 | 67 | 金字火腿 | 2024-01-11 四 | 5.51 | 5.49 | 5.62 | 5.64 | 5.51 | 2.37% | 0.79% | 70553 | 3951万 | 50.23 | 68.04 | 287.02 | 68 | 金字火腿 | 2024-01-10 三 | 5.54 | 5.53 | 5.49 | 5.55 | 5.47 | -0.72% | 0.55% | 48970 | 2696万 | 49.07 | 66.46 | 280.38 | 69 | 金字火腿 | 2024-01-09 二 | 5.48 | 5.48 | 5.53 | 5.64 | 5.46 | 0.91% | 0.62% | 55585 | 3077万 | 49.43 | 66.95 | 282.42 | 70 | 金字火腿 | 2024-01-08 一 | 5.62 | 5.62 | 5.48 | 5.65 | 5.46 | -2.49% | 0.88% | 78779 | 4361万 | 48.98 | 66.34 | 279.87 | 71 | 金字火腿 | 2024-01-05 五 | 5.71 | 5.71 | 5.62 | 5.75 | 5.59 | -1.58% | 0.98% | 87836 | 4979万 | 50.23 | 68.04 | 287.02 | 72 | 金字火腿 | 2024-01-04 四 | 5.73 | 5.72 | 5.71 | 5.74 | 5.67 | -0.17% | 0.67% | 59617 | 3397万 | 51.04 | 69.13 | 291.61 | 73 | 金字火腿 | 2024-01-03 三 | 5.68 | 5.70 | 5.72 | 5.77 | 5.67 | 0.35% | 1.04% | 92578 | 5293万 | 51.13 | 69.25 | 292.12 | 74 | 金字火腿 | 2024-01-02 二 | 5.65 | 5.64 | 5.70 | 5.83 | 5.63 | 1.06% | 1.67% | 149040 | 8548万 | 50.95 | 69.01 | 291.1 | 75 | 金字火腿 | 2023-12-29 五 | 5.43 | 5.44 | 5.64 | 5.73 | 5.43 | 3.68% | 1.94% | 173807 | 9733万 | 50.41 | 68.28 | 288.04 | 76 | 金字火腿 | 2023-12-28 四 | 5.46 | 5.50 | 5.44 | 5.50 | 5.41 | -1.09% | 1.54% | 137482 | 7485万 | 48.62 | 65.86 | 277.82 | 77 | 金字火腿 | 2023-12-27 三 | 5.33 | 5.30 | 5.50 | 5.51 | 5.28 | 3.77% | 1.67% | 148959 | 8085万 | 49.16 | 66.58 | 280.89 | 78 | 金字火腿 | 2023-12-26 二 | 5.34 | 5.34 | 5.30 | 5.36 | 5.27 | -0.75% | 0.85% | 76360 | 4053万 | 47.37 | 64.16 | 270.67 | 79 | 金字火腿 | 2023-12-25 一 | 5.36 | 5.35 | 5.34 | 5.36 | 5.28 | -0.19% | 0.78% | 70107 | 3737万 | 47.73 | 64.65 | 272.72 | 80 | 金字火腿 | 2023-12-22 五 | 5.39 | 5.41 | 5.35 | 5.42 | 5.34 | -1.11% | 1.03% | 91806 | 4937万 | 47.82 | 64.77 | 273.23 | 81 | 金字火腿 | 2023-12-21 四 | 5.42 | 5.38 | 5.41 | 5.47 | 5.31 | 0.56% | 1.44% | 128991 | 6956万 | 48.36 | 65.49 | 276.29 | 82 | 金字火腿 | 2023-12-20 三 | 5.45 | 5.46 | 5.38 | 5.48 | 5.37 | -1.47% | 1.22% | 108623 | 5877万 | 48.09 | 65.13 | 274.76 | 83 | 金字火腿 | 2023-12-19 二 | 5.42 | 5.42 | 5.46 | 5.46 | 5.37 | 0.74% | 1.25% | 112048 | 6069万 | 48.8 | 66.1 | 278.85 | 84 | 金字火腿 | 2023-12-18 一 | 5.59 | 5.55 | 5.42 | 5.59 | 5.38 | -2.34% | 2.19% | 195591 | 10664万 | 48.44 | 65.62 | 276.8 | 85 | 金字火腿 | 2023-12-15 五 | 5.55 | 5.57 | 5.55 | 5.60 | 5.53 | -0.36% | 1.05% | 93919 | 5215万 | 49.61 | 67.19 | 283.44 | 86 | 金字火腿 | 2023-12-14 四 | 5.61 | 5.61 | 5.57 | 5.66 | 5.55 | -0.71% | 1.03% | 92342 | 5170万 | 49.79 | 67.43 | 284.46 | 87 | 金字火腿 | 2023-12-13 三 | 5.77 | 5.74 | 5.61 | 5.80 | 5.60 | -2.26% | 1.56% | 139559 | 7895万 | 50.14 | 67.92 | 286.51 | 88 | 金字火腿 | 2023-12-12 二 | 5.80 | 5.69 | 5.74 | 5.98 | 5.60 | 0.88% | 4.12% | 368316 | 21243万 | 51.3 | 69.49 | 293.15 | 89 | 金字火腿 | 2023-12-11 一 | 5.58 | 5.59 | 5.69 | 5.71 | 5.55 | 1.79% | 1.84% | 164103 | 9294万 | 50.86 | 68.88 | 290.59 | 90 | 金字火腿 | 2023-12-08 五 | 5.65 | 5.64 | 5.59 | 5.68 | 5.59 | -0.89% | 1.31% | 116897 | 6579万 | 49.96 | 67.67 | 285.49 | 91 | 金字火腿 | 2023-12-07 四 | 5.68 | 5.68 | 5.64 | 5.69 | 5.56 | -0.70% | 1.39% | 124523 | 7002万 | 50.41 | 68.28 | 288.04 | 92 | 金字火腿 | 2023-12-06 三 | 5.67 | 5.65 | 5.68 | 5.74 | 5.62 | 0.53% | 1.12% | 100437 | 5701万 | 50.77 | 68.76 | 290.08 | 93 | 金字火腿 | 2023-12-05 二 | 5.66 | 5.70 | 5.65 | 5.73 | 5.64 | -0.88% | 1.12% | 100299 | 5705万 | 50.5 | 68.4 | 288.55 | 94 | 金字火腿 | 2023-12-04 一 | 5.65 | 5.65 | 5.70 | 5.72 | 5.60 | 0.88% | 1.27% | 113344 | 6425万 | 50.95 | 69.01 | 291.1 | 95 | 金字火腿 | 2023-12-01 五 | 5.63 | 5.69 | 5.65 | 5.72 | 5.62 | -0.70% | 1.13% | 100790 | 5706万 | 50.5 | 68.4 | 288.55 | 96 | 金字火腿 | 2023-11-30 四 | 5.71 | 5.70 | 5.69 | 5.80 | 5.62 | -0.18% | 1.61% | 143683 | 8170万 | 50.86 | 68.88 | 290.59 | 97 | 金字火腿 | 2023-11-29 三 | 5.71 | 5.73 | 5.70 | 5.82 | 5.68 | -0.52% | 1.96% | 175428 | 10092万 | 50.95 | 69.01 | 291.1 | 98 | 金字火腿 | 2023-11-28 二 | 5.66 | 5.67 | 5.73 | 5.78 | 5.65 | 1.06% | 1.62% | 144677 | 8273万 | 51.22 | 69.37 | 292.64 | 99 | 金字火腿 | 2023-11-27 一 | 5.67 | 5.68 | 5.67 | 5.77 | 5.64 | -0.18% | 1.11% | 99150 | 5651万 | 50.68 | 68.64 | 289.57 | 100 | 金字火腿 | 2023-11-24 五 | 5.61 | 5.63 | 5.68 | 5.77 | 5.60 | 0.89% | 2.58% | 230893 | 13156万 | 50.77 | 68.76 | 290.08 | 101 | 金字火腿 | 2023-11-23 四 | 5.58 | 5.59 | 5.63 | 5.64 | 5.58 | 0.72% | 1.05% | 94158 | 5281万 | 50.32 | 68.16 | 287.53 | 102 | 金字火腿 | 2023-11-22 三 | 5.57 | 5.57 | 5.59 | 5.63 | 5.56 | 0.36% | 1.24% | 111190 | 6230万 | 49.96 | 67.67 | 285.49 | 103 | 金字火腿 | 2023-11-21 二 | 5.60 | 5.63 | 5.57 | 5.66 | 5.56 | -1.07% | 1.39% | 124293 | 6969万 | 49.79 | 67.43 | 284.46 | 104 | 金字火腿 | 2023-11-20 一 | 5.60 | 5.62 | 5.63 | 5.65 | 5.55 | 0.18% | 1.12% | 100293 | 5629万 | 50.32 | 68.16 | 287.53 | 105 | 金字火腿 | 2023-11-17 五 | 5.58 | 5.59 | 5.62 | 5.66 | 5.57 | 0.54% | 1.10% | 98630 | 5539万 | 50.23 | 68.04 | 287.02 | 106 | 金字火腿 | 2023-11-16 四 | 5.58 | 5.59 | 5.59 | 5.71 | 5.57 | 0.00% | 1.33% | 119230 | 6694万 | 49.96 | 67.67 | 285.49 | 107 | 金字火腿 | 2023-11-15 三 | 5.61 | 5.63 | 5.59 | 5.64 | 5.51 | -0.71% | 1.98% | 176952 | 9892万 | 49.96 | 67.67 | 285.49 | 108 | 金字火腿 | 2023-11-14 二 | 5.44 | 5.40 | 5.63 | 5.66 | 5.37 | 4.26% | 2.93% | 261975 | 14499万 | 50.32 | 68.16 | 287.53 | 109 | 金字火腿 | 2023-11-13 一 | 5.41 | 5.37 | 5.40 | 5.53 | 5.37 | 0.56% | 1.87% | 167193 | 9121万 | 48.27 | 65.37 | 275.78 | 110 | 金字火腿 | 2023-11-10 五 | 5.39 | 5.41 | 5.37 | 5.39 | 5.31 | -0.74% | 1.14% | 101763 | 5448万 | 48 | 65.01 | 274.25 | 111 | 金字火腿 | 2023-11-09 四 | 5.42 | 5.42 | 5.41 | 5.55 | 5.35 | -0.18% | 1.78% | 159408 | 8641万 | 48.36 | 65.49 | 276.29 | 112 | 金字火腿 | 2023-11-08 三 | 5.55 | 5.53 | 5.42 | 5.57 | 5.35 | -1.99% | 2.75% | 245939 | 13347万 | 48.44 | 65.62 | 276.8 | 113 | 金字火腿 | 2023-11-07 二 | 5.21 | 5.19 | 5.53 | 5.62 | 5.17 | 6.55% | 5.41% | 483504 | 26278万 | 49.43 | 66.95 | 282.42 | 114 | 金字火腿 | 2023-11-06 一 | 5.12 | 5.15 | 5.19 | 5.20 | 5.11 | 0.78% | 1.64% | 146538 | 7566万 | 46.39 | 62.83 | 265.06 | 115 | 金字火腿 | 2023-11-03 五 | 5.13 | 5.10 | 5.15 | 5.18 | 5.07 | 0.98% | 0.93% | 82994 | 4269万 | 46.03 | 62.35 | 263.01 | 116 | 金字火腿 | 2023-11-02 四 | 5.18 | 5.16 | 5.10 | 5.18 | 5.08 | -1.16% | 0.91% | 80994 | 4143万 | 45.58 | 61.74 | 260.46 | 117 | 金字火腿 | 2023-11-01 三 | 5.12 | 5.10 | 5.16 | 5.20 | 5.10 | 1.18% | 1.07% | 95583 | 4924万 | 46.12 | 62.47 | 263.52 | 118 | 金字火腿 | 2023-10-31 二 | 5.12 | 5.12 | 5.10 | 5.15 | 5.08 | -0.39% | 0.51% | 45972 | 2349万 | 45.58 | 61.74 | 260.46 | 119 | 金字火腿 | 2023-10-30 一 | 5.03 | 5.03 | 5.12 | 5.15 | 5.02 | 1.79% | 1.20% | 107436 | 5472万 | 45.76 | 61.98 | 261.48 | 120 | 金字火腿 | 2023-10-27 五 | 5.03 | 5.03 | 5.03 | 5.07 | 4.98 | 0.00% | 0.77% | 68385 | 3447万 | 44.96 | 60.89 | 256.89 | 121 | 金字火腿 | 2023-10-26 四 | 4.99 | 4.99 | 5.03 | 5.05 | 4.95 | 0.80% | 0.77% | 68410 | 3428万 | 44.96 | 60.89 | 218.32 | 122 | 金字火腿 | 2023-10-25 三 | 5.02 | 5.01 | 4.99 | 5.05 | 4.95 | -0.40% | 1.01% | 90249 | 4500万 | 44.6 | 60.41 | 216.58 | 123 | 金字火腿 | 2023-10-24 二 | 4.94 | 4.90 | 5.01 | 5.04 | 4.90 | 2.24% | 1.07% | 95568 | 4766万 | 44.78 | 60.65 | 217.45 | 124 | 金字火腿 | 2023-10-23 一 | 4.85 | 4.86 | 4.90 | 4.94 | 4.79 | 0.82% | 1.22% | 109154 | 5311万 | 43.8 | 59.32 | 212.68 | 125 | 金字火腿 | 2023-10-20 五 | 4.98 | 4.98 | 4.86 | 5.00 | 4.85 | -2.41% | 0.97% | 86268 | 4237万 | 43.44 | 58.84 | 210.94 | 126 | 金字火腿 | 2023-10-19 四 | 5.08 | 5.06 | 4.98 | 5.08 | 4.97 | -1.58% | 0.72% | 64358 | 3226万 | 44.51 | 60.29 | 216.15 | 127 | 金字火腿 | 2023-10-18 三 | 5.07 | 5.06 | 5.06 | 5.10 | 5.02 | 0.00% | 0.68% | 60558 | 3059万 | 45.23 | 61.26 | 219.62 | 128 | 金字火腿 | 2023-10-17 二 | 5.10 | 5.09 | 5.06 | 5.12 | 5.05 | -0.59% | 0.59% | 52552 | 2663万 | 45.23 | 61.26 | 219.62 | 129 | 金字火腿 | 2023-10-16 一 | 5.10 | 5.11 | 5.09 | 5.14 | 5.08 | -0.39% | 0.58% | 51794 | 2646万 | 45.5 | 61.62 | 220.92 | 130 | 金字火腿 | 2023-10-13 五 | 5.16 | 5.16 | 5.11 | 5.16 | 5.09 | -0.97% | 0.75% | 67291 | 3445万 | 45.67 | 61.86 | 221.79 | 131 | 金字火腿 | 2023-10-12 四 | 5.18 | 5.17 | 5.16 | 5.22 | 5.14 | -0.19% | 0.93% | 82678 | 4276万 | 46.12 | 62.47 | 223.96 | 132 | 金字火腿 | 2023-10-11 三 | 5.06 | 5.06 | 5.17 | 5.19 | 5.06 | 2.17% | 1.65% | 147622 | 7581万 | 46.21 | 62.59 | 224.4 | 133 | 金字火腿 | 2023-10-10 二 | 5.08 | 5.08 | 5.06 | 5.14 | 5.04 | -0.39% | 1.14% | 101958 | 5183万 | 45.23 | 61.26 | 219.62 | 134 | 金字火腿 | 2023-10-09 一 | 5.03 | 5.02 | 5.08 | 5.14 | 5.00 | 1.20% | 1.99% | 177874 | 9033万 | 45.41 | 61.5 | 220.49 | 135 | 金字火腿 | 2023-09-28 四 | 4.89 | 4.89 | 5.02 | 5.03 | 4.77 | 2.66% | 1.95% | 173888 | 8538万 | 44.87 | 60.77 | 217.89 | 136 | 金字火腿 | 2023-09-27 三 | 4.85 | 4.82 | 4.89 | 4.92 | 4.78 | 1.45% | 1.01% | 90487 | 4402万 | 43.71 | 59.2 | 212.24 | 137 | 金字火腿 | 2023-09-26 二 | 4.92 | 4.91 | 4.82 | 4.92 | 4.79 | -1.83% | 1.13% | 101194 | 4892万 | 43.08 | 58.35 | 209.21 | 138 | 金字火腿 | 2023-09-25 一 | 4.94 | 4.95 | 4.91 | 4.97 | 4.87 | -0.81% | 0.91% | 81011 | 3976万 | 43.89 | 59.44 | 213.11 | 139 | 金字火腿 | 2023-09-22 五 | 4.89 | 4.91 | 4.95 | 4.96 | 4.87 | 0.81% | 0.48% | 43221 | 2130万 | 44.24 | 59.93 | 214.85 | 140 | 金字火腿 | 2023-09-21 四 | 4.95 | 4.96 | 4.91 | 4.96 | 4.89 | -1.01% | 0.55% | 48923 | 2404万 | 43.89 | 59.44 | 213.11 | 141 | 金字火腿 | 2023-09-20 三 | 4.93 | 4.95 | 4.96 | 5.00 | 4.92 | 0.20% | 0.58% | 51819 | 2573万 | 44.33 | 60.05 | 215.28 | 142 | 金字火腿 | 2023-09-19 二 | 5.03 | 5.02 | 4.95 | 5.04 | 4.93 | -1.39% | 0.84% | 75448 | 3741万 | 44.24 | 59.93 | 214.85 | 143 | 金字火腿 | 2023-09-18 一 | 4.95 | 4.95 | 5.02 | 5.09 | 4.90 | 1.41% | 0.93% | 82790 | 4134万 | 44.87 | 60.77 | 217.89 | 144 | 金字火腿 | 2023-09-15 五 | 4.98 | 4.96 | 4.95 | 5.01 | 4.91 | -0.20% | 1.03% | 92464 | 4586万 | 44.24 | 59.93 | 214.85 | 145 | 金字火腿 | 2023-09-14 四 | 5.00 | 5.03 | 4.96 | 5.03 | 4.95 | -1.39% | 0.79% | 70483 | 3505万 | 44.33 | 60.05 | 215.28 | 146 | 金字火腿 | 2023-09-13 三 | 5.05 | 5.05 | 5.03 | 5.06 | 5.00 | -0.40% | 0.59% | 52628 | 2645万 | 44.96 | 60.89 | 218.32 | 147 | 金字火腿 | 2023-09-12 二 | 5.05 | 5.07 | 5.05 | 5.09 | 4.94 | -0.39% | 1.21% | 107719 | 5425万 | 45.14 | 61.14 | 219.19 | 148 | 金字火腿 | 2023-09-11 一 | 5.06 | 5.06 | 5.07 | 5.09 | 5.03 | 0.20% | 0.75% | 66830 | 3382万 | 45.32 | 61.38 | 220.06 | 149 | 金字火腿 | 2023-09-08 五 | 5.09 | 5.08 | 5.06 | 5.11 | 5.05 | -0.39% | 0.64% | 56900 | 2886万 | 45.23 | 61.26 | 219.62 | 150 | 金字火腿 | 2023-09-07 四 | 5.09 | 5.11 | 5.08 | 5.12 | 5.05 | -0.59% | 0.66% | 59062 | 2998万 | 45.41 | 61.5 | 220.49 | 151 | 金字火腿 | 2023-09-06 三 | 5.11 | 5.09 | 5.11 | 5.11 | 5.05 | 0.39% | 0.97% | 86638 | 4401万 | 45.67 | 61.86 | 221.79 | 152 | 金字火腿 | 2023-09-05 二 | 5.09 | 5.09 | 5.09 | 5.17 | 5.06 | 0.00% | 1.24% | 110692 | 5679万 | 45.5 | 61.62 | 220.92 | 153 | 金字火腿 | 2023-09-04 一 | 5.14 | 5.11 | 5.09 | 5.15 | 5.03 | -0.39% | 0.86% | 77021 | 3908万 | 45.5 | 61.62 | 220.92 | 154 | 金字火腿 | 2023-09-01 五 | 5.08 | 5.05 | 5.11 | 5.14 | 5.05 | 1.19% | 0.93% | 83128 | 4247万 | 45.67 | 61.86 | 221.79 | 155 | 金字火腿 | 2023-08-31 四 | 5.03 | 5.03 | 5.05 | 5.07 | 4.97 | 0.40% | 0.88% | 78606 | 3951万 | 45.14 | 61.14 | 219.19 | 156 | 金字火腿 | 2023-08-30 三 | 5.04 | 5.05 | 5.03 | 5.07 | 5.00 | -0.40% | 0.81% | 72089 | 3624万 | 44.96 | 60.89 | 218.32 | 157 | 金字火腿 | 2023-08-29 二 | 4.94 | 4.89 | 5.05 | 5.10 | 4.90 | 3.27% | 1.31% | 117412 | 5875万 | 45.14 | 61.14 | 219.19 | 158 | 金字火腿 | 2023-08-28 一 | 5.05 | 4.90 | 4.89 | 5.12 | 4.88 | -0.20% | 1.37% | 122178 | 6068万 | 43.71 | 59.2 | 212.24 | 159 | 金字火腿 | 2023-08-25 五 | 5.03 | 5.02 | 4.90 | 5.03 | 4.90 | -2.39% | 1.24% | 111106 | 5495万 | 43.8 | 59.32 | 124.23 | 160 | 金字火腿 | 2023-08-23 三 | 5.03 | 5.04 | 5.07 | 5.16 | 4.99 | 0.60% | 1.65% | 147044 | 7466万 | 45.32 | 61.38 | 128.54 | 161 | 金字火腿 | 2023-08-22 二 | 5.07 | 5.01 | 5.04 | 5.10 | 4.94 | 0.60% | 1.51% | 135342 | 6762万 | 45.05 | 49.31 | 103.26 |
|
行情刷新 | 流通股东
|