| 股票名称 | 代码 002557 | 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 | 洽洽食品 | 2024-04-25 四 | 34.69 | 34.89 | 34.33 | 34.89 | 34.19 | -1.61% | 0.49% | 25022 | 8610万 | 174.05 | 174.05 | 21.62 | 2 | 洽洽食品 | 2024-04-24 三 | 35.46 | 35.73 | 34.89 | 35.73 | 34.25 | -2.35% | 1.06% | 53624 | 18680万 | 176.89 | 176.89 | 21.97 | 3 | 洽洽食品 | 2024-04-23 二 | 35.00 | 35.13 | 35.73 | 36.00 | 34.70 | 1.71% | 0.84% | 42535 | 15098万 | 181.15 | 181.15 | 22.5 | 4 | 洽洽食品 | 2024-04-22 一 | 33.60 | 33.77 | 35.13 | 35.39 | 33.56 | 4.03% | 0.65% | 33158 | 11572万 | 178.11 | 178.11 | 22.12 | 5 | 洽洽食品 | 2024-04-19 五 | 34.16 | 34.43 | 33.77 | 34.58 | 33.60 | -1.92% | 0.84% | 42525 | 14393万 | 171.21 | 171.21 | 21.26 | 6 | 洽洽食品 | 2024-04-18 四 | 33.53 | 33.68 | 34.43 | 34.88 | 33.25 | 2.23% | 1.00% | 50606 | 17338万 | 174.56 | 174.56 | 21.68 | 7 | 洽洽食品 | 2024-04-17 三 | 33.00 | 33.00 | 33.68 | 33.86 | 32.60 | 2.06% | 1.11% | 56150 | 18711万 | 170.76 | 170.76 | 21.21 | 8 | 洽洽食品 | 2024-04-16 二 | 33.70 | 33.97 | 33.00 | 34.23 | 32.80 | -2.86% | 0.75% | 37803 | 12661万 | 167.31 | 167.31 | 20.78 | 9 | 洽洽食品 | 2024-04-15 一 | 34.22 | 34.32 | 33.97 | 35.05 | 33.45 | -1.02% | 0.76% | 38310 | 13109万 | 172.23 | 172.23 | 21.39 | 10 | 洽洽食品 | 2024-04-12 五 | 34.76 | 34.73 | 34.32 | 34.94 | 33.88 | -1.18% | 0.61% | 30901 | 10597万 | 174 | 174 | 21.61 | 11 | 洽洽食品 | 2024-04-11 四 | 34.57 | 34.57 | 34.73 | 35.24 | 34.33 | 0.46% | 0.68% | 34719 | 12102万 | 176.08 | 176.08 | 21.87 | 12 | 洽洽食品 | 2024-04-10 三 | 35.60 | 35.60 | 34.57 | 35.60 | 34.37 | -2.89% | 0.77% | 38872 | 13537万 | 175.27 | 175.27 | 21.77 | 13 | 洽洽食品 | 2024-04-09 二 | 35.74 | 35.75 | 35.60 | 36.13 | 35.49 | -0.42% | 0.74% | 37288 | 13356万 | 180.49 | 180.49 | 22.42 | 14 | 洽洽食品 | 2024-04-08 一 | 36.05 | 36.07 | 35.75 | 36.14 | 35.35 | -0.89% | 0.78% | 39700 | 14179万 | 181.25 | 181.25 | 22.51 | 15 | 洽洽食品 | 2024-04-03 三 | 36.61 | 36.50 | 36.07 | 36.99 | 35.94 | -1.18% | 0.85% | 43018 | 15590万 | 182.87 | 182.88 | 22.71 | 16 | 洽洽食品 | 2024-04-02 二 | 36.80 | 36.92 | 36.50 | 37.00 | 36.12 | -1.14% | 0.66% | 33693 | 12306万 | 185.05 | 185.06 | 22.98 | 17 | 洽洽食品 | 2024-04-01 一 | 36.59 | 36.62 | 36.92 | 37.17 | 36.10 | 0.82% | 0.82% | 41470 | 15282万 | 187.18 | 187.19 | 23.25 | 18 | 洽洽食品 | 2024-03-29 五 | 35.48 | 35.32 | 36.62 | 36.80 | 35.35 | 3.68% | 0.79% | 39898 | 14469万 | 185.66 | 185.66 | 23.06 | 19 | 洽洽食品 | 2024-03-28 四 | 35.05 | 35.33 | 35.32 | 36.03 | 34.81 | -0.03% | 0.76% | 38656 | 13700万 | 179.07 | 179.07 | 22.24 | 20 | 洽洽食品 | 2024-03-27 三 | 34.50 | 34.75 | 35.33 | 36.50 | 34.50 | 1.67% | 1.54% | 78214 | 28091万 | 179.12 | 179.12 | 22.25 | 21 | 洽洽食品 | 2024-03-26 二 | 34.20 | 34.40 | 34.75 | 35.55 | 34.20 | 1.02% | 0.96% | 48817 | 17116万 | 176.18 | 176.18 | 21.88 | 22 | 洽洽食品 | 2024-03-25 一 | 33.60 | 33.60 | 34.40 | 34.88 | 33.15 | 2.38% | 0.84% | 42473 | 14603万 | 174.41 | 174.41 | 21.66 | 23 | 洽洽食品 | 2024-03-22 五 | 34.38 | 34.31 | 33.60 | 34.91 | 33.43 | -2.07% | 0.49% | 24732 | 8367万 | 170.35 | 170.35 | 21.16 | 24 | 洽洽食品 | 2024-03-21 四 | 35.10 | 34.81 | 34.31 | 35.10 | 34.20 | -1.44% | 0.44% | 22443 | 7732万 | 173.95 | 173.95 | 21.6 | 25 | 洽洽食品 | 2024-03-20 三 | 34.97 | 35.01 | 34.81 | 35.55 | 34.75 | -0.57% | 0.27% | 13602 | 4774万 | 176.49 | 176.49 | 21.92 | 26 | 洽洽食品 | 2024-03-19 二 | 35.00 | 35.04 | 35.01 | 35.36 | 34.62 | -0.09% | 0.34% | 17105 | 5988万 | 177.5 | 177.5 | 22.04 | 27 | 洽洽食品 | 2024-03-18 一 | 34.40 | 34.45 | 35.04 | 35.23 | 33.95 | 1.71% | 0.48% | 24517 | 8524万 | 177.65 | 177.65 | 22.06 | 28 | 洽洽食品 | 2024-03-15 五 | 34.53 | 34.62 | 34.45 | 34.66 | 33.98 | -0.49% | 0.40% | 20358 | 6978万 | 174.66 | 174.66 | 21.69 | 29 | 洽洽食品 | 2024-03-14 四 | 34.40 | 34.47 | 34.62 | 34.89 | 34.07 | 0.44% | 0.62% | 31430 | 10864万 | 175.52 | 175.52 | 21.8 | 30 | 洽洽食品 | 2024-03-08 五 | 33.30 | 33.30 | 33.49 | 33.62 | 33.08 | 0.57% | 0.37% | 18752 | 6256万 | 169.79 | 169.8 | 21.09 | 31 | 洽洽食品 | 2024-03-07 四 | 33.90 | 33.65 | 33.30 | 33.90 | 33.30 | -1.04% | 0.39% | 19740 | 6623万 | 168.83 | 168.83 | 20.97 | 32 | 洽洽食品 | 2024-03-06 三 | 33.90 | 33.94 | 33.65 | 34.15 | 33.50 | -0.85% | 0.38% | 19398 | 6544万 | 170.61 | 170.61 | 21.19 | 33 | 洽洽食品 | 2024-03-05 二 | 34.15 | 34.15 | 33.94 | 34.26 | 33.65 | -0.61% | 0.59% | 29704 | 10073万 | 172.08 | 172.08 | 21.37 | 34 | 洽洽食品 | 2024-03-04 一 | 33.72 | 33.76 | 34.15 | 34.33 | 33.50 | 1.16% | 0.80% | 40572 | 13769万 | 173.14 | 173.14 | 21.5 | 35 | 洽洽食品 | 2024-03-01 五 | 33.91 | 34.11 | 33.76 | 34.09 | 33.45 | -1.03% | 0.66% | 33333 | 11223万 | 171.16 | 171.16 | 21.26 | 36 | 洽洽食品 | 2024-02-29 四 | 33.40 | 33.40 | 34.11 | 34.18 | 33.25 | 2.13% | 0.70% | 35723 | 12043万 | 172.94 | 172.94 | 21.48 | 37 | 洽洽食品 | 2024-02-28 三 | 33.67 | 33.86 | 33.40 | 34.16 | 33.31 | -1.36% | 0.68% | 34637 | 11684万 | 169.34 | 169.34 | 21.03 | 38 | 洽洽食品 | 2024-02-27 二 | 33.08 | 33.23 | 33.86 | 33.95 | 33.00 | 1.90% | 0.89% | 45317 | 15119万 | 171.67 | 171.67 | 21.32 | 39 | 洽洽食品 | 2024-02-26 一 | 33.30 | 33.60 | 33.23 | 33.62 | 33.00 | -1.10% | 0.84% | 42646 | 14218万 | 168.48 | 168.48 | 19.7 | 40 | 洽洽食品 | 2024-02-23 五 | 33.70 | 33.70 | 33.60 | 33.70 | 33.00 | -0.30% | 0.70% | 35390 | 11800万 | 170.35 | 170.35 | 19.92 | 41 | 洽洽食品 | 2024-02-22 四 | 33.94 | 34.28 | 33.70 | 34.28 | 33.45 | -1.69% | 0.81% | 40822 | 13764万 | 170.86 | 170.86 | 19.98 | 42 | 洽洽食品 | 2024-02-21 三 | 33.44 | 33.95 | 34.28 | 35.50 | 33.25 | 0.97% | 0.90% | 45577 | 15695万 | 173.8 | 173.8 | 20.32 | 43 | 洽洽食品 | 2024-02-20 二 | 33.76 | 33.82 | 33.95 | 34.35 | 33.00 | 0.38% | 0.84% | 42703 | 14353万 | 172.13 | 172.13 | 20.13 | 44 | 洽洽食品 | 2024-02-19 一 | 34.61 | 34.48 | 33.82 | 34.95 | 33.35 | -1.91% | 1.31% | 66619 | 22619万 | 171.47 | 171.47 | 20.05 | 45 | 洽洽食品 | 2024-02-08 四 | 35.01 | 35.12 | 34.48 | 37.08 | 33.77 | -1.82% | 1.63% | 82559 | 29283万 | 174.81 | 174.81 | 20.44 | 46 | 洽洽食品 | 2024-02-07 三 | 34.09 | 34.09 | 35.12 | 35.13 | 33.78 | 3.02% | 1.63% | 82872 | 28805万 | 178.06 | 178.06 | 20.82 | 47 | 洽洽食品 | 2024-02-06 二 | 30.95 | 30.99 | 34.09 | 34.09 | 30.40 | 10.00% | 1.24% | 63101 | 20619万 | 172.84 | 172.84 | 20.21 | 48 | 洽洽食品 | 2024-02-05 一 | 29.84 | 30.18 | 30.99 | 31.89 | 29.30 | 2.68% | 1.36% | 68876 | 21011万 | 157.12 | 157.12 | 18.37 | 49 | 洽洽食品 | 2024-02-02 五 | 30.31 | 30.40 | 30.18 | 31.54 | 29.21 | -0.72% | 1.44% | 72995 | 22108万 | 153.01 | 153.01 | 17.89 | 50 | 洽洽食品 | 2024-02-01 四 | 30.18 | 30.48 | 30.40 | 31.20 | 29.92 | -0.26% | 0.68% | 34378 | 10519万 | 154.13 | 154.13 | 18.02 | 51 | 洽洽食品 | 2024-01-31 三 | 31.55 | 31.50 | 30.48 | 31.80 | 30.16 | -3.24% | 0.88% | 44426 | 13692万 | 154.53 | 154.53 | 18.07 | 52 | 洽洽食品 | 2024-01-30 二 | 31.88 | 32.56 | 31.50 | 32.45 | 31.06 | -3.26% | 0.53% | 26640 | 8519万 | 159.7 | 159.71 | 18.68 | 53 | 洽洽食品 | 2024-01-29 一 | 31.99 | 31.94 | 32.56 | 34.15 | 31.99 | 1.94% | 0.89% | 45267 | 15001万 | 165.08 | 165.08 | 19.3 | 54 | 洽洽食品 | 2024-01-26 五 | 32.60 | 32.73 | 31.94 | 32.78 | 31.72 | -2.41% | 0.79% | 40189 | 12894万 | 161.94 | 161.94 | 18.94 | 55 | 洽洽食品 | 2024-01-25 四 | 31.78 | 31.75 | 32.73 | 32.95 | 31.58 | 3.09% | 0.66% | 33469 | 10868万 | 165.94 | 165.94 | 19.4 | 56 | 洽洽食品 | 2024-01-24 三 | 31.61 | 31.37 | 31.75 | 32.31 | 30.91 | 1.21% | 0.66% | 33388 | 10491万 | 160.97 | 160.97 | 18.82 | 57 | 洽洽食品 | 2024-01-23 二 | 31.70 | 31.67 | 31.37 | 32.35 | 31.00 | -0.95% | 0.54% | 27262 | 8549万 | 159.05 | 159.05 | 18.6 | 58 | 洽洽食品 | 2024-01-22 一 | 32.94 | 33.05 | 31.67 | 32.94 | 31.52 | -4.18% | 0.62% | 31515 | 10157万 | 160.57 | 160.57 | 18.78 | 59 | 洽洽食品 | 2024-01-19 五 | 33.03 | 33.20 | 33.05 | 33.44 | 32.64 | -0.45% | 0.43% | 21939 | 7266万 | 167.56 | 167.56 | 19.59 | 60 | 洽洽食品 | 2024-01-18 四 | 33.60 | 33.60 | 33.20 | 33.79 | 32.70 | -1.19% | 0.57% | 28879 | 9540万 | 168.32 | 168.32 | 19.68 | 61 | 洽洽食品 | 2024-01-17 三 | 34.19 | 34.43 | 33.60 | 34.32 | 33.59 | -2.41% | 0.52% | 26418 | 8991万 | 170.35 | 170.35 | 19.92 | 62 | 洽洽食品 | 2024-01-16 二 | 34.12 | 34.23 | 34.43 | 34.45 | 33.75 | 0.58% | 0.44% | 22147 | 7571万 | 174.56 | 174.56 | 20.41 | 63 | 洽洽食品 | 2024-01-15 一 | 34.25 | 34.39 | 34.23 | 34.43 | 33.79 | -0.47% | 0.70% | 35675 | 12157万 | 173.55 | 173.55 | 20.29 | 64 | 洽洽食品 | 2024-01-12 五 | 33.46 | 33.57 | 34.39 | 34.87 | 33.46 | 2.44% | 0.84% | 42832 | 14757万 | 174.36 | 174.36 | 20.39 | 65 | 洽洽食品 | 2024-01-11 四 | 32.61 | 32.65 | 33.57 | 33.86 | 32.41 | 2.82% | 0.88% | 44569 | 14877万 | 170.2 | 170.2 | 19.9 | 66 | 洽洽食品 | 2024-01-10 三 | 32.27 | 32.41 | 32.65 | 33.06 | 32.01 | 0.74% | 1.10% | 55836 | 18194万 | 165.54 | 165.54 | 19.36 | 67 | 洽洽食品 | 2024-01-09 二 | 32.11 | 32.05 | 32.41 | 32.50 | 32.11 | 1.12% | 0.70% | 35460 | 11471万 | 164.32 | 164.32 | 19.21 | 68 | 洽洽食品 | 2024-01-08 一 | 32.13 | 32.15 | 32.05 | 32.48 | 31.83 | -0.31% | 0.60% | 30414 | 9786万 | 162.49 | 162.49 | 19 | 69 | 洽洽食品 | 2024-01-05 五 | 32.42 | 32.53 | 32.15 | 32.63 | 32.05 | -1.17% | 0.78% | 39704 | 12832万 | 163 | 163 | 19.06 | 70 | 洽洽食品 | 2024-01-04 四 | 33.35 | 33.52 | 32.53 | 33.44 | 32.49 | -2.95% | 0.69% | 34953 | 11449万 | 164.93 | 164.93 | 19.29 | 71 | 洽洽食品 | 2024-01-03 三 | 33.53 | 33.79 | 33.52 | 33.60 | 32.99 | -0.80% | 0.66% | 33258 | 11065万 | 169.95 | 169.95 | 19.87 | 72 | 洽洽食品 | 2024-01-02 二 | 34.80 | 34.82 | 33.79 | 34.80 | 33.01 | -2.96% | 1.22% | 62047 | 20866万 | 171.31 | 171.32 | 20.03 | 73 | 洽洽食品 | 2023-12-29 五 | 34.55 | 34.67 | 34.82 | 35.00 | 34.45 | 0.43% | 0.44% | 22204 | 7714万 | 176.54 | 176.54 | 20.64 | 74 | 洽洽食品 | 2023-12-28 四 | 34.31 | 34.31 | 34.67 | 34.86 | 33.81 | 1.05% | 0.73% | 37153 | 12793万 | 175.78 | 175.78 | 20.55 | 75 | 洽洽食品 | 2023-12-27 三 | 33.32 | 33.45 | 34.31 | 34.47 | 33.32 | 2.57% | 0.51% | 25790 | 8765万 | 173.95 | 173.95 | 20.34 | 76 | 洽洽食品 | 2023-12-26 二 | 34.05 | 34.06 | 33.45 | 34.16 | 33.17 | -1.79% | 0.32% | 16349 | 5474万 | 169.59 | 169.59 | 19.83 | 77 | 洽洽食品 | 2023-12-25 一 | 33.90 | 33.90 | 34.06 | 34.64 | 33.78 | 0.47% | 0.46% | 23449 | 7992万 | 172.68 | 172.68 | 20.19 | 78 | 洽洽食品 | 2023-12-22 五 | 34.39 | 34.23 | 33.90 | 34.39 | 33.64 | -0.96% | 0.55% | 28062 | 9526万 | 171.87 | 171.87 | 20.1 | 79 | 洽洽食品 | 2023-12-21 四 | 34.28 | 34.51 | 34.23 | 34.83 | 34.08 | -0.81% | 0.66% | 33638 | 11531万 | 173.55 | 173.55 | 20.29 | 80 | 洽洽食品 | 2023-12-20 三 | 35.22 | 35.16 | 34.51 | 35.22 | 34.43 | -1.85% | 0.62% | 31277 | 10853万 | 174.96 | 174.97 | 20.46 | 81 | 洽洽食品 | 2023-12-19 二 | 35.10 | 35.32 | 35.16 | 35.44 | 34.87 | -0.45% | 0.26% | 13318 | 4671万 | 178.26 | 178.26 | 20.84 | 82 | 洽洽食品 | 2023-12-18 一 | 35.50 | 35.72 | 35.32 | 35.85 | 35.02 | -1.12% | 0.41% | 20972 | 7414万 | 179.07 | 179.07 | 20.94 | 83 | 洽洽食品 | 2023-12-15 五 | 35.66 | 35.64 | 35.72 | 35.98 | 35.44 | 0.22% | 0.35% | 17961 | 6416万 | 181.1 | 181.1 | 21.18 | 84 | 洽洽食品 | 2023-12-14 四 | 35.89 | 35.80 | 35.64 | 36.10 | 35.46 | -0.45% | 0.35% | 17571 | 6272万 | 180.69 | 180.7 | 21.13 | 85 | 洽洽食品 | 2023-12-13 三 | 36.54 | 36.22 | 35.80 | 36.54 | 35.36 | -1.16% | 0.48% | 24290 | 8714万 | 181.51 | 181.51 | 21.22 | 86 | 洽洽食品 | 2023-12-12 二 | 35.83 | 35.83 | 36.22 | 36.33 | 35.61 | 1.09% | 0.55% | 27968 | 10074万 | 183.63 | 183.64 | 21.47 | 87 | 洽洽食品 | 2023-12-11 一 | 35.61 | 35.95 | 35.83 | 36.29 | 34.95 | -0.33% | 0.84% | 42372 | 15123万 | 181.66 | 181.66 | 21.24 | 88 | 洽洽食品 | 2023-12-08 五 | 36.17 | 36.11 | 35.95 | 36.36 | 35.68 | -0.44% | 0.43% | 21734 | 7840万 | 182.27 | 182.27 | 21.31 | 89 | 洽洽食品 | 2023-12-07 四 | 36.51 | 36.66 | 36.11 | 36.71 | 35.67 | -1.50% | 0.88% | 44399 | 15965万 | 183.08 | 183.08 | 21.41 | 90 | 洽洽食品 | 2023-12-06 三 | 36.99 | 37.14 | 36.66 | 36.99 | 35.75 | -1.29% | 0.72% | 36364 | 13244万 | 185.87 | 185.87 | 21.73 | 91 | 洽洽食品 | 2023-12-05 二 | 37.35 | 37.55 | 37.14 | 37.71 | 36.97 | -1.09% | 0.51% | 25940 | 9659万 | 188.3 | 188.3 | 22.02 | 92 | 洽洽食品 | 2023-12-04 一 | 37.59 | 37.84 | 37.55 | 38.00 | 37.03 | -0.77% | 0.52% | 26572 | 9959万 | 190.38 | 190.38 | 22.26 | 93 | 洽洽食品 | 2023-12-01 五 | 37.81 | 38.18 | 37.84 | 38.01 | 37.41 | -0.89% | 0.65% | 33139 | 12532万 | 191.85 | 191.85 | 22.43 | 94 | 洽洽食品 | 2023-11-30 四 | 37.77 | 37.38 | 38.18 | 38.29 | 37.34 | 2.14% | 0.65% | 33204 | 12606万 | 193.57 | 193.57 | 22.64 | 95 | 洽洽食品 | 2023-11-29 三 | 37.88 | 37.78 | 37.38 | 37.88 | 36.80 | -1.06% | 0.57% | 28850 | 10773万 | 189.52 | 189.52 | 22.16 | 96 | 洽洽食品 | 2023-11-28 二 | 37.30 | 37.30 | 37.78 | 37.95 | 36.86 | 1.29% | 0.59% | 30059 | 11252万 | 191.54 | 191.55 | 22.4 | 97 | 洽洽食品 | 2023-11-27 一 | 37.66 | 37.80 | 37.30 | 37.71 | 36.91 | -1.32% | 0.61% | 31083 | 11572万 | 189.11 | 189.11 | 22.11 | 98 | 洽洽食品 | 2023-11-24 五 | 37.57 | 37.61 | 37.80 | 37.98 | 37.42 | 0.51% | 0.35% | 17669 | 6671万 | 191.65 | 191.65 | 22.41 | 99 | 洽洽食品 | 2023-11-23 四 | 38.04 | 38.12 | 37.61 | 38.04 | 37.10 | -1.34% | 1.05% | 53111 | 19946万 | 190.68 | 190.68 | 22.3 | 100 | 洽洽食品 | 2023-11-22 三 | 38.29 | 38.29 | 38.12 | 38.53 | 37.89 | -0.44% | 0.73% | 36862 | 14097万 | 193.27 | 193.27 | 22.6 | 101 | 洽洽食品 | 2023-11-21 二 | 37.21 | 37.23 | 38.29 | 38.72 | 37.01 | 2.85% | 1.04% | 52879 | 20240万 | 194.13 | 194.13 | 22.7 | 102 | 洽洽食品 | 2023-11-20 一 | 36.32 | 36.45 | 37.23 | 37.28 | 36.11 | 2.14% | 0.80% | 40626 | 15009万 | 188.76 | 188.76 | 22.07 | 103 | 洽洽食品 | 2023-11-17 五 | 36.71 | 36.80 | 36.45 | 37.05 | 36.16 | -0.95% | 0.64% | 32383 | 11827万 | 184.8 | 184.8 | 21.61 | 104 | 洽洽食品 | 2023-11-16 四 | 36.96 | 36.88 | 36.80 | 36.99 | 36.45 | -0.22% | 0.41% | 20598 | 7563万 | 186.58 | 186.58 | 21.82 | 105 | 洽洽食品 | 2023-11-15 三 | 36.77 | 36.63 | 36.88 | 37.07 | 36.54 | 0.68% | 0.37% | 18653 | 6871万 | 186.98 | 186.98 | 21.86 | 106 | 洽洽食品 | 2023-11-14 二 | 36.53 | 36.52 | 36.63 | 36.75 | 36.40 | 0.30% | 0.30% | 15442 | 5656万 | 185.71 | 185.71 | 21.72 | 107 | 洽洽食品 | 2023-11-13 一 | 36.72 | 36.80 | 36.52 | 36.98 | 36.00 | -0.76% | 0.53% | 26981 | 9792万 | 185.16 | 185.16 | 21.65 | 108 | 洽洽食品 | 2023-11-10 五 | 36.45 | 36.75 | 36.80 | 36.99 | 36.34 | 0.14% | 0.46% | 23346 | 8551万 | 186.58 | 186.58 | 21.82 | 109 | 洽洽食品 | 2023-11-09 四 | 36.53 | 36.53 | 36.75 | 37.11 | 36.43 | 0.60% | 0.41% | 20635 | 7580万 | 186.32 | 186.32 | 21.79 | 110 | 洽洽食品 | 2023-11-08 三 | 36.78 | 36.83 | 36.53 | 36.88 | 36.23 | -0.81% | 0.56% | 28215 | 10300万 | 185.21 | 185.21 | 21.66 | 111 | 洽洽食品 | 2023-11-07 二 | 37.00 | 36.89 | 36.83 | 37.43 | 36.70 | -0.16% | 0.46% | 23078 | 8549万 | 186.73 | 186.73 | 21.84 | 112 | 洽洽食品 | 2023-11-06 一 | 36.75 | 36.71 | 36.89 | 37.24 | 36.41 | 0.49% | 0.70% | 35279 | 13003万 | 187.03 | 187.03 | 21.87 | 113 | 洽洽食品 | 2023-11-03 五 | 35.69 | 35.59 | 36.71 | 37.00 | 35.60 | 3.15% | 0.83% | 42228 | 15423万 | 186.12 | 186.12 | 21.76 | 114 | 洽洽食品 | 2023-11-02 四 | 36.14 | 36.04 | 35.59 | 36.14 | 35.21 | -1.25% | 0.73% | 37222 | 13241万 | 180.44 | 180.44 | 21.1 | 115 | 洽洽食品 | 2023-11-01 三 | 37.50 | 37.00 | 36.04 | 37.62 | 35.99 | -2.59% | 0.68% | 34298 | 12447万 | 182.72 | 182.72 | 21.37 | 116 | 洽洽食品 | 2023-10-31 二 | 37.35 | 37.42 | 37.00 | 37.62 | 36.92 | -1.12% | 1.20% | 60848 | 22627万 | 187.59 | 187.59 | 21.94 | 117 | 洽洽食品 | 2023-10-30 一 | 36.49 | 36.26 | 37.42 | 37.82 | 36.00 | 3.20% | 2.37% | 120269 | 44740万 | 189.72 | 189.72 | 22.18 | 118 | 洽洽食品 | 2023-10-27 五 | 34.00 | 32.96 | 36.26 | 36.26 | 33.75 | 10.01% | 1.48% | 74829 | 26723万 | 183.84 | 183.84 | 21.5 | 119 | 洽洽食品 | 2023-10-26 四 | 32.76 | 32.81 | 32.96 | 33.27 | 32.52 | 0.46% | 0.54% | 27474 | 9037万 | 167.11 | 167.11 | 18.72 | 120 | 洽洽食品 | 2023-10-25 三 | 32.16 | 31.80 | 32.81 | 33.14 | 31.84 | 3.18% | 0.78% | 39383 | 12871万 | 166.35 | 166.35 | 18.64 | 121 | 洽洽食品 | 2023-10-24 二 | 31.54 | 31.27 | 31.80 | 32.19 | 31.14 | 1.69% | 0.65% | 32951 | 10453万 | 161.23 | 161.23 | 18.07 | 122 | 洽洽食品 | 2023-10-23 一 | 31.13 | 31.33 | 31.27 | 31.70 | 30.86 | -0.19% | 0.47% | 23955 | 7526万 | 158.54 | 158.54 | 17.76 | 123 | 洽洽食品 | 2023-10-20 五 | 31.10 | 31.25 | 31.33 | 31.65 | 30.89 | 0.26% | 0.46% | 23313 | 7300万 | 158.84 | 158.84 | 17.8 | 124 | 洽洽食品 | 2023-10-19 四 | 31.67 | 31.99 | 31.25 | 32.00 | 31.20 | -2.31% | 0.54% | 27583 | 8685万 | 158.44 | 158.44 | 17.75 | 125 | 洽洽食品 | 2023-10-18 三 | 32.40 | 32.40 | 31.99 | 32.40 | 31.90 | -1.27% | 0.42% | 21109 | 6772万 | 162.19 | 162.19 | 18.17 | 126 | 洽洽食品 | 2023-10-17 二 | 32.32 | 32.32 | 32.40 | 32.66 | 32.08 | 0.25% | 0.66% | 33563 | 10864万 | 164.27 | 164.27 | 18.41 | 127 | 洽洽食品 | 2023-10-16 一 | 32.50 | 32.67 | 32.32 | 32.80 | 32.22 | -1.07% | 0.45% | 22981 | 7448万 | 163.86 | 163.86 | 18.36 | 128 | 洽洽食品 | 2023-10-13 五 | 32.86 | 32.96 | 32.67 | 32.89 | 32.30 | -0.88% | 0.35% | 17840 | 5807万 | 165.64 | 165.64 | 18.56 | 129 | 洽洽食品 | 2023-10-12 四 | 32.85 | 32.69 | 32.96 | 33.22 | 32.50 | 0.83% | 0.45% | 22988 | 7576万 | 167.11 | 167.11 | 18.72 | 130 | 洽洽食品 | 2023-10-11 三 | 32.63 | 32.62 | 32.69 | 33.18 | 32.59 | 0.21% | 0.61% | 31179 | 10239万 | 165.74 | 165.74 | 18.57 | 131 | 洽洽食品 | 2023-10-10 二 | 33.10 | 33.23 | 32.62 | 33.71 | 32.48 | -1.84% | 0.99% | 50107 | 16455万 | 165.38 | 165.38 | 18.53 | 132 | 洽洽食品 | 2023-10-09 一 | 32.73 | 32.69 | 33.23 | 33.47 | 32.34 | 1.65% | 0.58% | 29647 | 9832万 | 168.48 | 168.48 | 18.88 | 133 | 洽洽食品 | 2023-09-28 四 | 33.41 | 33.35 | 32.69 | 33.68 | 32.60 | -1.98% | 0.80% | 40710 | 13379万 | 165.74 | 165.74 | 18.57 | 134 | 洽洽食品 | 2023-09-27 三 | 33.52 | 33.63 | 33.35 | 34.02 | 33.12 | -0.83% | 0.75% | 38241 | 12835万 | 169.08 | 169.09 | 18.95 | 135 | 洽洽食品 | 2023-09-26 二 | 33.96 | 33.97 | 33.63 | 33.99 | 33.52 | -1.00% | 0.42% | 21352 | 7192万 | 170.5 | 170.5 | 19.1 | 136 | 洽洽食品 | 2023-09-25 一 | 34.31 | 34.33 | 33.97 | 34.31 | 33.93 | -1.05% | 0.33% | 16509 | 5626万 | 172.23 | 172.23 | 19.3 | 137 | 洽洽食品 | 2023-09-22 五 | 33.85 | 33.95 | 34.33 | 34.49 | 33.65 | 1.12% | 0.39% | 19604 | 6694万 | 174.05 | 174.05 | 19.5 | 138 | 洽洽食品 | 2023-09-21 四 | 34.20 | 34.29 | 33.95 | 34.30 | 33.61 | -0.99% | 0.77% | 39117 | 13295万 | 172.13 | 172.13 | 19.29 | 139 | 洽洽食品 | 2023-09-20 三 | 34.67 | 34.80 | 34.29 | 34.84 | 34.23 | -1.47% | 0.50% | 25187 | 8672万 | 173.85 | 173.85 | 19.48 | 140 | 洽洽食品 | 2023-09-19 二 | 34.59 | 34.70 | 34.80 | 34.84 | 34.11 | 0.29% | 0.53% | 26773 | 9239万 | 176.44 | 176.44 | 19.77 | 141 | 洽洽食品 | 2023-09-18 一 | 34.28 | 34.27 | 34.70 | 34.88 | 33.98 | 1.25% | 0.89% | 44975 | 15549万 | 175.93 | 175.93 | 19.71 | 142 | 洽洽食品 | 2023-09-15 五 | 35.00 | 35.00 | 34.27 | 35.25 | 34.12 | -2.09% | 0.59% | 29960 | 10305万 | 173.75 | 173.75 | 19.47 | 143 | 洽洽食品 | 2023-09-14 四 | 34.93 | 35.08 | 35.00 | 35.28 | 34.29 | -0.23% | 0.92% | 46563 | 16159万 | 177.45 | 177.45 | 19.88 | 144 | 洽洽食品 | 2023-09-13 三 | 35.44 | 35.52 | 35.08 | 36.10 | 34.93 | -1.24% | 0.77% | 38979 | 13787万 | 177.85 | 177.86 | 19.93 | 145 | 洽洽食品 | 2023-09-12 二 | 34.80 | 34.76 | 35.52 | 35.87 | 34.67 | 2.19% | 0.80% | 40499 | 14364万 | 180.09 | 180.09 | 20.18 | 146 | 洽洽食品 | 2023-09-11 一 | 34.28 | 34.40 | 34.76 | 35.00 | 33.90 | 1.05% | 0.69% | 34974 | 12119万 | 176.23 | 176.23 | 19.75 | 147 | 洽洽食品 | 2023-09-08 五 | 34.65 | 34.65 | 34.40 | 34.65 | 33.94 | -0.72% | 0.37% | 18943 | 6489万 | 174.41 | 174.41 | 19.54 | 148 | 洽洽食品 | 2023-09-07 四 | 34.80 | 34.85 | 34.65 | 34.92 | 34.56 | -0.57% | 0.33% | 16612 | 5764万 | 175.67 | 175.68 | 19.68 | 149 | 洽洽食品 | 2023-09-06 三 | 34.90 | 34.96 | 34.85 | 35.26 | 34.56 | -0.31% | 0.39% | 19873 | 6915万 | 176.69 | 176.69 | 19.8 | 150 | 洽洽食品 | 2023-09-05 二 | 34.50 | 34.38 | 34.96 | 35.30 | 34.50 | 1.69% | 1.08% | 54549 | 19084万 | 177.25 | 177.25 | 19.86 | 151 | 洽洽食品 | 2023-09-04 一 | 34.00 | 33.88 | 34.38 | 35.40 | 33.37 | 1.48% | 1.84% | 93160 | 31824万 | 174.31 | 174.31 | 19.53 | 152 | 洽洽食品 | 2023-09-01 五 | 33.10 | 33.05 | 33.88 | 34.06 | 33.10 | 2.51% | 1.06% | 53874 | 18224万 | 171.77 | 171.77 | 19.25 | 153 | 洽洽食品 | 2023-08-31 四 | 33.18 | 33.00 | 33.05 | 33.65 | 32.81 | 0.15% | 0.97% | 49391 | 16375万 | 167.56 | 167.56 | 18.78 | 154 | 洽洽食品 | 2023-08-30 三 | 32.40 | 32.33 | 33.00 | 33.01 | 32.04 | 2.07% | 1.65% | 83432 | 27273万 | 167.31 | 167.31 | 18.75 | 155 | 洽洽食品 | 2023-08-29 二 | 32.13 | 32.30 | 32.33 | 32.43 | 31.22 | 0.09% | 2.45% | 124421 | 39857万 | 163.91 | 163.91 | 18.37 | 156 | 洽洽食品 | 2023-08-28 一 | 34.30 | 33.65 | 32.30 | 34.47 | 30.88 | -4.01% | 2.90% | 147146 | 47747万 | 163.76 | 163.76 | 18.35 | 157 | 洽洽食品 | 2023-08-25 五 | 35.53 | 37.39 | 33.65 | 35.55 | 33.65 | -10.00% | 2.35% | 119008 | 40159万 | 170.6 | 170.61 | 19.12 | 158 | 洽洽食品 | 2023-08-23 三 | 37.52 | 37.22 | 36.80 | 37.54 | 36.53 | -1.13% | 0.43% | 21989 | 8105万 | 186.58 | 186.58 | 19.72 | 159 | 洽洽食品 | 2023-08-22 二 | 38.25 | 38.00 | 37.22 | 38.45 | 37.00 | -2.05% | 0.77% | 39271 | 14683万 | 188.7 | 188.71 | 19.94 |
|
行情刷新 | 流通股东
|