| 股票名称 | 代码 002582 | 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 | 好想你 | 2024-04-25 四 | 6.46 | 6.48 | 6.60 | 6.62 | 6.37 | 1.85% | 2.72% | 92324 | 5980万 | 22.43 | 29.91 | -16.89 | | 2 | 好想你 | 2024-04-24 三 | 6.55 | 6.59 | 6.48 | 6.57 | 6.30 | -1.67% | 3.39% | 115075 | 7375万 | 22.02 | 29.37 | -16.58 | | 3 | 好想你 | 2024-04-23 二 | 6.21 | 6.21 | 6.59 | 6.78 | 6.16 | 6.12% | 6.05% | 205546 | 13566万 | 22.4 | 29.87 | -16.86 | | 4 | 好想你 | 2024-04-22 一 | 6.27 | 6.20 | 6.21 | 6.31 | 6.08 | 0.16% | 2.25% | 76573 | 4747万 | 21.1 | 28.15 | -15.89 | | 5 | 好想你 | 2024-04-19 五 | 5.90 | 5.94 | 6.20 | 6.25 | 5.86 | 4.38% | 3.27% | 111124 | 6778万 | 21.07 | 28.1 | -15.87 | | 6 | 好想你 | 2024-04-18 四 | 6.02 | 6.04 | 5.94 | 6.06 | 5.93 | -1.66% | 2.08% | 70626 | 4231万 | 20.19 | 26.92 | -15.2 | | 7 | 好想你 | 2024-04-17 三 | 5.62 | 5.59 | 6.04 | 6.05 | 5.62 | 8.05% | 3.32% | 112892 | 6663万 | 20.53 | 27.38 | -15.46 | | 8 | 好想你 | 2024-04-16 二 | 5.83 | 5.85 | 5.59 | 5.83 | 5.40 | -4.44% | 4.48% | 152348 | 8537万 | 19 | 25.34 | -14.3 | | 9 | 好想你 | 2024-04-15 一 | 6.16 | 6.22 | 5.85 | 6.25 | 5.79 | -5.95% | 4.09% | 139031 | 8286万 | 19.88 | 26.51 | -14.97 | | 10 | 好想你 | 2024-04-12 五 | 6.33 | 6.33 | 6.22 | 6.36 | 6.22 | -1.74% | 2.25% | 76441 | 4788万 | 21.14 | 28.19 | -15.92 | | 11 | 好想你 | 2024-04-11 四 | 6.34 | 6.36 | 6.33 | 6.43 | 6.25 | -0.47% | 2.66% | 90506 | 5761万 | 21.51 | 28.69 | -16.2 | | 12 | 好想你 | 2024-04-10 三 | 6.60 | 6.67 | 6.36 | 6.66 | 6.24 | -4.65% | 4.26% | 144871 | 9297万 | 21.61 | 28.83 | -16.28 | | 13 | 好想你 | 2024-04-09 二 | 6.57 | 6.59 | 6.67 | 6.74 | 6.48 | 1.21% | 3.26% | 110864 | 7319万 | 22.67 | 30.23 | -17.07 | | 14 | 好想你 | 2024-04-08 一 | 6.71 | 6.79 | 6.59 | 6.71 | 6.52 | -2.95% | 5.29% | 179863 | 11870万 | 22.4 | 29.87 | -16.86 | | 15 | 好想你 | 2024-04-03 三 | 6.88 | 6.94 | 6.79 | 7.02 | 6.71 | -2.16% | 5.52% | 187682 | 12794万 | 23.08 | 30.78 | -17.38 | | 16 | 好想你 | 2024-04-02 二 | 7.08 | 7.08 | 6.94 | 7.08 | 6.86 | -1.98% | 5.59% | 189988 | 13210万 | 23.59 | 31.46 | -17.76 | | 17 | 好想你 | 2024-04-01 一 | 7.01 | 6.97 | 7.08 | 7.30 | 6.99 | 1.58% | 8.70% | 295805 | 21088万 | 24.06 | 32.09 | -18.12 | | 18 | 好想你 | 2024-03-29 五 | 6.88 | 6.91 | 6.97 | 7.15 | 6.76 | 0.87% | 8.82% | 299818 | 20836万 | 23.69 | 31.59 | -17.84 | | 19 | 好想你 | 2024-03-28 四 | 6.55 | 6.61 | 6.91 | 7.02 | 6.41 | 4.54% | 9.03% | 306926 | 20690万 | 23.48 | 31.32 | -17.68 | | 20 | 好想你 | 2024-03-27 三 | 6.65 | 6.59 | 6.61 | 7.05 | 6.51 | 0.30% | 9.17% | 311507 | 21049万 | 22.46 | 29.96 | -16.92 | | 21 | 好想你 | 2024-03-26 二 | 6.68 | 6.80 | 6.59 | 6.68 | 6.46 | -3.09% | 8.55% | 290414 | 19009万 | 22.4 | 29.87 | -16.86 | | 22 | 好想你 | 2024-03-25 一 | 6.56 | 6.55 | 6.80 | 7.21 | 6.43 | 3.82% | 11.73% | 398693 | 27536万 | 23.11 | 30.82 | -17.4 | | 23 | 好想你 | 2024-03-22 五 | 6.54 | 6.54 | 6.55 | 6.59 | 6.33 | 0.15% | 3.44% | 116848 | 7558万 | 22.26 | 29.69 | -16.76 | | 24 | 好想你 | 2024-03-21 四 | 6.58 | 6.50 | 6.54 | 6.59 | 6.46 | 0.62% | 2.40% | 81490 | 5320万 | 22.23 | 29.64 | -16.74 | | 25 | 好想你 | 2024-03-20 三 | 6.41 | 6.40 | 6.50 | 6.52 | 6.37 | 1.56% | 2.12% | 71925 | 4647万 | 22.09 | 29.46 | -16.63 | | 26 | 好想你 | 2024-03-19 二 | 6.39 | 6.38 | 6.40 | 6.47 | 6.37 | 0.31% | 1.70% | 57835 | 3714万 | 21.75 | 29.01 | -16.38 | | 27 | 好想你 | 2024-03-18 一 | 6.34 | 6.26 | 6.38 | 6.58 | 6.30 | 1.92% | 3.17% | 107754 | 6895万 | 21.68 | 28.92 | -16.33 | | 28 | 好想你 | 2024-03-15 五 | 6.15 | 6.14 | 6.26 | 6.26 | 6.10 | 1.95% | 1.80% | 61155 | 3791万 | 21.27 | 28.37 | -16.02 | | 29 | 好想你 | 2024-03-14 四 | 6.18 | 6.17 | 6.14 | 6.24 | 6.06 | -0.49% | 1.46% | 49468 | 3045万 | 20.87 | 27.83 | -15.71 | | 30 | 好想你 | 2024-03-08 五 | 5.95 | 5.97 | 5.97 | 6.01 | 5.88 | 0.00% | 1.12% | 37939 | 2260万 | 20.29 | 27.06 | -15.28 | | 31 | 好想你 | 2024-03-07 四 | 5.91 | 5.91 | 5.97 | 6.07 | 5.91 | 1.02% | 1.62% | 55169 | 3305万 | 20.29 | 27.06 | -15.28 | | 32 | 好想你 | 2024-03-06 三 | 5.87 | 5.89 | 5.91 | 5.97 | 5.84 | 0.34% | 1.23% | 41721 | 2461万 | 20.08 | 26.79 | -15.12 | | 33 | 好想你 | 2024-03-05 二 | 5.99 | 6.02 | 5.89 | 5.99 | 5.87 | -2.16% | 1.63% | 55492 | 3280万 | 20.02 | 26.7 | -15.07 | | 34 | 好想你 | 2024-03-04 一 | 6.04 | 6.06 | 6.02 | 6.09 | 5.92 | -0.66% | 1.69% | 57430 | 3440万 | 20.46 | 27.29 | -15.41 | | 35 | 好想你 | 2024-03-01 五 | 6.06 | 6.09 | 6.06 | 6.09 | 5.96 | -0.49% | 2.10% | 71201 | 4290万 | 20.59 | 27.47 | -15.51 | | 36 | 好想你 | 2024-02-29 四 | 5.83 | 5.97 | 6.09 | 6.09 | 5.73 | 2.01% | 3.51% | 119180 | 7130万 | 20.7 | 27.6 | -15.58 | | 37 | 好想你 | 2024-02-28 三 | 6.51 | 6.36 | 5.97 | 6.73 | 5.97 | -6.13% | 5.65% | 192144 | 12227万 | 20.29 | 27.06 | -15.28 | | 38 | 好想你 | 2024-02-27 二 | 6.13 | 6.13 | 6.36 | 6.39 | 6.01 | 3.75% | 3.29% | 111852 | 6991万 | 21.61 | 28.83 | -16.28 | | 39 | 好想你 | 2024-02-26 一 | 6.05 | 6.07 | 6.13 | 6.26 | 6.03 | 0.99% | 2.19% | 74374 | 4562万 | 20.83 | 27.78 | -15.69 | | 40 | 好想你 | 2024-02-23 五 | 5.96 | 5.96 | 6.07 | 6.07 | 5.93 | 1.85% | 2.32% | 78988 | 4738万 | 20.63 | 27.51 | -15.53 | | 41 | 好想你 | 2024-02-22 四 | 5.83 | 5.87 | 5.96 | 5.97 | 5.83 | 1.53% | 1.78% | 60453 | 3578万 | 20.25 | 27.01 | -15.25 | | 42 | 好想你 | 2024-02-21 三 | 5.70 | 5.72 | 5.87 | 6.04 | 5.62 | 2.62% | 3.06% | 104053 | 6131万 | 19.95 | 26.61 | -15.02 | | 43 | 好想你 | 2024-02-20 二 | 5.67 | 5.71 | 5.72 | 5.75 | 5.55 | 0.18% | 2.23% | 75916 | 4306万 | 19.44 | 25.93 | -14.64 | | 44 | 好想你 | 2024-02-19 一 | 5.62 | 5.60 | 5.71 | 5.82 | 5.62 | 1.96% | 3.51% | 119257 | 6804万 | 19.4 | 25.88 | -14.61 | | 45 | 好想你 | 2024-02-08 四 | 5.29 | 5.30 | 5.60 | 5.62 | 5.16 | 5.66% | 5.51% | 187332 | 10192万 | 19.03 | 25.38 | -14.33 | | 46 | 好想你 | 2024-02-07 三 | 5.24 | 5.24 | 5.30 | 5.38 | 4.98 | 1.15% | 7.49% | 254606 | 13306万 | 18.01 | 24.02 | -13.56 | | 47 | 好想你 | 2024-02-06 二 | 5.07 | 5.21 | 5.24 | 5.50 | 4.71 | 0.58% | 8.41% | 285861 | 14344万 | 17.81 | 23.75 | -13.41 | | 48 | 好想你 | 2024-02-05 一 | 5.72 | 5.79 | 5.21 | 5.74 | 5.21 | -10.02% | 5.80% | 197024 | 10387万 | 17.7 | 23.61 | -13.33 | | 49 | 好想你 | 2024-02-02 五 | 6.08 | 6.05 | 5.79 | 6.32 | 5.59 | -4.30% | 4.71% | 159906 | 9510万 | 19.68 | 26.24 | -14.82 | | 50 | 好想你 | 2024-02-01 四 | 6.21 | 6.26 | 6.05 | 6.26 | 5.96 | -3.35% | 4.26% | 144754 | 8819万 | 20.56 | 27.42 | -15.48 | | 51 | 好想你 | 2024-01-31 三 | 6.66 | 6.61 | 6.26 | 6.68 | 6.23 | -5.30% | 3.44% | 116860 | 7444万 | 21.27 | 28.37 | -16.02 | | 52 | 好想你 | 2024-01-30 二 | 6.85 | 6.84 | 6.61 | 6.85 | 6.59 | -3.36% | 2.42% | 82270 | 5534万 | 22.46 | 29.96 | -16.92 | | 53 | 好想你 | 2024-01-29 一 | 7.12 | 7.09 | 6.84 | 7.12 | 6.80 | -3.53% | 3.00% | 101863 | 7056万 | 23.24 | 31 | -17.5 | | 54 | 好想你 | 2024-01-26 五 | 6.99 | 7.02 | 7.09 | 7.18 | 6.97 | 1.00% | 3.06% | 103993 | 7392万 | 24.09 | 32.13 | -18.14 | | 55 | 好想你 | 2024-01-25 四 | 6.87 | 6.82 | 7.02 | 7.05 | 6.73 | 2.93% | 3.05% | 103572 | 7156万 | 23.86 | 31.82 | -17.96 | | 56 | 好想你 | 2024-01-24 三 | 6.67 | 6.67 | 6.82 | 6.91 | 6.52 | 2.25% | 2.99% | 101543 | 6834万 | 23.18 | 30.91 | -17.45 | | 57 | 好想你 | 2024-01-23 二 | 6.80 | 6.85 | 6.67 | 6.81 | 6.54 | -2.63% | 3.67% | 124797 | 8291万 | 22.67 | 30.23 | -17.07 | | 58 | 好想你 | 2024-01-22 一 | 7.29 | 7.33 | 6.85 | 7.29 | 6.75 | -6.55% | 4.31% | 146308 | 10237万 | 23.28 | 31.05 | -17.53 | | 59 | 好想你 | 2024-01-19 五 | 7.36 | 7.40 | 7.33 | 7.54 | 7.31 | -0.95% | 3.36% | 114175 | 8459万 | 24.91 | 33.22 | -18.76 | | 60 | 好想你 | 2024-01-18 四 | 7.50 | 7.54 | 7.40 | 7.56 | 7.10 | -1.86% | 4.96% | 168437 | 12323万 | 25.15 | 33.54 | -18.94 | | 61 | 好想你 | 2024-01-17 三 | 7.75 | 7.82 | 7.54 | 8.01 | 7.53 | -3.58% | 5.45% | 185323 | 14259万 | 25.62 | 34.17 | -19.29 | | 62 | 好想你 | 2024-01-16 二 | 7.81 | 7.82 | 7.82 | 7.91 | 7.62 | 0.00% | 6.96% | 236559 | 18297万 | 26.57 | 35.44 | -20.01 | | 63 | 好想你 | 2024-01-15 一 | 7.66 | 7.66 | 7.82 | 8.18 | 7.62 | 2.09% | 7.74% | 262916 | 20763万 | 26.57 | 35.44 | -20.01 | | 64 | 好想你 | 2024-01-12 五 | 7.67 | 7.66 | 7.66 | 7.81 | 7.65 | 0.00% | 2.62% | 89196 | 6891万 | 26.03 | 34.72 | -19.6 | | 65 | 好想你 | 2024-01-11 四 | 7.55 | 7.58 | 7.66 | 7.72 | 7.54 | 1.06% | 2.83% | 96053 | 7356万 | 26.03 | 34.72 | -19.6 | | 66 | 好想你 | 2024-01-10 三 | 7.44 | 7.46 | 7.58 | 7.66 | 7.33 | 1.61% | 3.07% | 104188 | 7826万 | 25.76 | 34.36 | -19.4 | | 67 | 好想你 | 2024-01-09 二 | 7.44 | 7.44 | 7.46 | 7.53 | 7.39 | 0.27% | 2.19% | 74587 | 5556万 | 25.35 | 33.81 | -19.09 | | 68 | 好想你 | 2024-01-08 一 | 7.58 | 7.60 | 7.44 | 7.62 | 7.43 | -2.11% | 2.49% | 84484 | 6336万 | 25.28 | 33.72 | -19.04 | | 69 | 好想你 | 2024-01-05 五 | 7.72 | 7.74 | 7.60 | 7.79 | 7.56 | -1.81% | 3.08% | 104556 | 8022万 | 25.83 | 34.45 | -19.45 | | 70 | 好想你 | 2024-01-04 四 | 7.79 | 7.84 | 7.74 | 7.85 | 7.66 | -1.28% | 4.23% | 143833 | 11127万 | 26.3 | 35.08 | -19.81 | | 71 | 好想你 | 2024-01-03 三 | 7.69 | 7.71 | 7.84 | 8.05 | 7.67 | 1.69% | 5.59% | 189949 | 14884万 | 26.64 | 35.53 | -20.06 | | 72 | 好想你 | 2024-01-02 二 | 7.66 | 7.67 | 7.71 | 7.77 | 7.65 | 0.52% | 2.09% | 70910 | 5478万 | 26.2 | 34.95 | -19.73 | | 73 | 好想你 | 2023-12-29 五 | 7.64 | 7.67 | 7.67 | 7.72 | 7.61 | 0.00% | 1.96% | 66474 | 5098万 | 26.06 | 34.76 | -19.63 | | 74 | 好想你 | 2023-12-28 四 | 7.61 | 7.62 | 7.67 | 7.71 | 7.53 | 0.66% | 2.40% | 81444 | 6217万 | 26.06 | 34.76 | -19.63 | | 75 | 好想你 | 2023-12-27 三 | 7.47 | 7.44 | 7.62 | 7.63 | 7.40 | 2.42% | 2.46% | 83478 | 6287万 | 25.89 | 34.54 | -19.5 | | 76 | 好想你 | 2023-12-26 二 | 7.67 | 7.56 | 7.44 | 7.67 | 7.41 | -1.59% | 1.89% | 64142 | 4822万 | 25.28 | 33.72 | -19.04 | | 77 | 好想你 | 2023-12-25 一 | 7.53 | 7.53 | 7.56 | 7.70 | 7.48 | 0.40% | 2.63% | 89481 | 6795万 | 25.69 | 34.27 | -19.35 | | 78 | 好想你 | 2023-12-22 五 | 7.84 | 7.84 | 7.53 | 7.88 | 7.49 | -3.95% | 3.31% | 112379 | 8539万 | 25.59 | 34.13 | -19.27 | | 79 | 好想你 | 2023-12-21 四 | 7.88 | 7.87 | 7.84 | 7.96 | 7.77 | -0.38% | 3.05% | 103737 | 8134万 | 26.64 | 35.53 | -20.06 | | 80 | 好想你 | 2023-12-20 三 | 8.38 | 8.38 | 7.87 | 8.39 | 7.86 | -6.09% | 4.44% | 151008 | 12175万 | 26.74 | 35.67 | -20.14 | | 81 | 好想你 | 2023-12-19 二 | 8.65 | 8.49 | 8.38 | 8.80 | 8.17 | -1.30% | 5.05% | 171586 | 14416万 | 28.48 | 37.98 | -21.45 | | 82 | 好想你 | 2023-12-18 一 | 8.63 | 8.68 | 8.49 | 8.76 | 8.47 | -2.19% | 1.96% | 66716 | 5731万 | 28.85 | 38.48 | -21.73 | | 83 | 好想你 | 2023-12-15 五 | 8.55 | 8.55 | 8.68 | 8.80 | 8.47 | 1.52% | 2.58% | 87722 | 7592万 | 29.5 | 39.34 | -22.21 | | 84 | 好想你 | 2023-12-14 四 | 8.68 | 8.66 | 8.55 | 8.72 | 8.54 | -1.27% | 2.44% | 83062 | 7147万 | 29.05 | 38.75 | -21.88 | | 85 | 好想你 | 2023-12-13 三 | 8.83 | 8.79 | 8.66 | 8.84 | 8.64 | -1.48% | 1.94% | 66065 | 5767万 | 29.43 | 39.25 | -22.16 | | 86 | 好想你 | 2023-12-12 二 | 8.66 | 8.68 | 8.79 | 8.84 | 8.65 | 1.27% | 2.41% | 81772 | 7168万 | 29.87 | 39.84 | -22.49 | | 87 | 好想你 | 2023-12-11 一 | 8.62 | 8.68 | 8.68 | 8.68 | 8.46 | 0.00% | 4.40% | 149528 | 12788万 | 29.5 | 39.34 | -22.21 | | 88 | 好想你 | 2023-12-08 五 | 9.05 | 9.04 | 8.68 | 9.05 | 8.64 | -3.98% | 5.65% | 192085 | 16869万 | 29.5 | 39.34 | -22.21 | | 89 | 好想你 | 2023-12-07 四 | 9.04 | 9.08 | 9.04 | 9.11 | 8.86 | -0.44% | 3.73% | 126751 | 11351万 | 30.72 | 40.97 | -23.13 | | 90 | 好想你 | 2023-12-06 三 | 9.00 | 9.05 | 9.08 | 9.20 | 8.94 | 0.33% | 2.75% | 93420 | 8475万 | 30.86 | 41.16 | -23.24 | | 91 | 好想你 | 2023-12-05 二 | 9.07 | 9.12 | 9.05 | 9.25 | 9.05 | -0.77% | 2.75% | 93303 | 8539万 | 30.75 | 41.02 | -23.16 | | 92 | 好想你 | 2023-12-04 一 | 9.15 | 9.21 | 9.12 | 9.30 | 9.06 | -0.98% | 3.10% | 105256 | 9635万 | 30.99 | 41.34 | -23.34 | | 93 | 好想你 | 2023-12-01 五 | 9.10 | 9.08 | 9.21 | 9.37 | 9.07 | 1.43% | 4.27% | 145093 | 13387万 | 31.3 | 41.75 | -23.57 | | 94 | 好想你 | 2023-11-30 四 | 9.18 | 9.19 | 9.08 | 9.24 | 9.01 | -1.20% | 2.76% | 93929 | 8540万 | 30.86 | 41.16 | -23.24 | | 95 | 好想你 | 2023-11-29 三 | 9.01 | 9.06 | 9.19 | 9.25 | 9.01 | 1.43% | 3.27% | 111000 | 10176万 | 31.23 | 41.65 | -23.52 | | 96 | 好想你 | 2023-11-28 二 | 9.05 | 8.97 | 9.06 | 9.18 | 8.87 | 1.00% | 3.07% | 104206 | 9427万 | 30.79 | 41.07 | -23.19 | | 97 | 好想你 | 2023-11-27 一 | 8.92 | 8.90 | 8.97 | 9.19 | 8.85 | 0.79% | 3.01% | 102401 | 9164万 | 30.48 | 40.66 | -22.96 | | 98 | 好想你 | 2023-11-24 五 | 8.76 | 8.85 | 8.90 | 9.07 | 8.75 | 0.56% | 2.73% | 92791 | 8280万 | 30.24 | 40.34 | -22.78 | | 99 | 好想你 | 2023-11-23 四 | 8.88 | 8.92 | 8.85 | 9.03 | 8.80 | -0.78% | 3.13% | 106244 | 9428万 | 30.07 | 40.11 | -22.65 | | 100 | 好想你 | 2023-11-22 三 | 8.86 | 8.95 | 8.92 | 9.02 | 8.67 | -0.34% | 5.41% | 183997 | 16233万 | 30.31 | 40.43 | -22.83 | | 101 | 好想你 | 2023-11-21 二 | 8.76 | 8.76 | 8.95 | 9.38 | 8.76 | 2.17% | 9.53% | 323876 | 29345万 | 30.41 | 40.57 | -22.9 | | 102 | 好想你 | 2023-11-20 一 | 8.45 | 8.39 | 8.76 | 8.79 | 8.40 | 4.41% | 6.44% | 218988 | 18934万 | 29.77 | 39.71 | -22.42 | | 103 | 好想你 | 2023-11-17 五 | 8.33 | 8.29 | 8.39 | 8.40 | 8.26 | 1.21% | 3.24% | 110065 | 9180万 | 28.51 | 38.03 | -21.47 | | 104 | 好想你 | 2023-11-16 四 | 8.44 | 8.49 | 8.29 | 8.55 | 8.24 | -2.36% | 4.61% | 156764 | 13141万 | 28.17 | 37.58 | -21.21 | | 105 | 好想你 | 2023-11-15 三 | 8.50 | 8.51 | 8.49 | 8.62 | 8.45 | -0.24% | 3.54% | 120171 | 10244万 | 28.85 | 38.48 | -21.73 | | 106 | 好想你 | 2023-11-14 二 | 8.49 | 8.48 | 8.51 | 8.72 | 8.45 | 0.35% | 2.94% | 100019 | 8565万 | 28.92 | 38.4 | -21.68 | | 107 | 好想你 | 2023-11-13 一 | 8.41 | 8.45 | 8.48 | 8.57 | 8.35 | 0.36% | 3.30% | 112005 | 9475万 | 28.82 | 38.27 | -21.61 | | 108 | 好想你 | 2023-11-10 五 | 8.33 | 8.33 | 8.45 | 8.52 | 8.18 | 1.44% | 4.44% | 150942 | 12603万 | 28.71 | 38.13 | -21.53 | | 109 | 好想你 | 2023-11-09 四 | 8.30 | 8.30 | 8.33 | 8.80 | 8.28 | 0.36% | 7.26% | 246650 | 21101万 | 28.31 | 37.59 | -21.22 | | 110 | 好想你 | 2023-11-08 三 | 8.01 | 8.02 | 8.30 | 8.36 | 8.01 | 3.49% | 5.25% | 178418 | 14677万 | 28.21 | 37.45 | -21.15 | | 111 | 好想你 | 2023-11-07 二 | 8.09 | 8.10 | 8.02 | 8.13 | 7.90 | -0.99% | 2.18% | 74159 | 5944万 | 27.25 | 36.19 | -20.43 | | 112 | 好想你 | 2023-11-06 一 | 8.05 | 7.96 | 8.10 | 8.29 | 8.01 | 1.76% | 2.84% | 96537 | 7820万 | 27.53 | 36.55 | -20.64 | | 113 | 好想你 | 2023-11-03 五 | 7.86 | 7.85 | 7.96 | 8.02 | 7.86 | 1.40% | 2.15% | 72965 | 5807万 | 27.05 | 35.92 | -20.28 | | 114 | 好想你 | 2023-11-02 四 | 8.00 | 7.98 | 7.85 | 8.02 | 7.83 | -1.63% | 2.12% | 72196 | 5693万 | 26.68 | 35.42 | -20 | | 115 | 好想你 | 2023-11-01 三 | 7.84 | 7.83 | 7.98 | 8.02 | 7.83 | 1.92% | 2.91% | 98752 | 7852万 | 27.12 | 36.01 | -20.33 | | 116 | 好想你 | 2023-10-31 二 | 7.78 | 7.73 | 7.83 | 7.89 | 7.75 | 1.29% | 2.41% | 82035 | 6413万 | 26.61 | 35.33 | -19.95 | | 117 | 好想你 | 2023-10-30 一 | 7.62 | 7.67 | 7.73 | 7.77 | 7.60 | 0.78% | 2.45% | 83129 | 6412万 | 26.27 | 34.88 | -19.69 | | 118 | 好想你 | 2023-10-27 五 | 7.47 | 7.47 | 7.67 | 7.67 | 7.41 | 2.68% | 2.37% | 80653 | 6135万 | 26.06 | 34.61 | -16.46 | | 119 | 好想你 | 2023-10-26 四 | 7.48 | 7.50 | 7.47 | 7.51 | 7.37 | -0.40% | 1.36% | 46276 | 3440万 | 25.38 | 33.71 | -16.03 | | 120 | 好想你 | 2023-10-25 三 | 7.37 | 7.37 | 7.50 | 7.53 | 7.37 | 1.76% | 1.55% | 52609 | 3932万 | 25.49 | 33.84 | -16.09 | | 121 | 好想你 | 2023-10-24 二 | 7.19 | 7.14 | 7.37 | 7.40 | 7.14 | 3.22% | 1.95% | 66235 | 4826万 | 25.04 | 33.26 | -15.82 | | 122 | 好想你 | 2023-10-23 一 | 7.28 | 7.32 | 7.14 | 7.33 | 7.10 | -2.46% | 1.47% | 50088 | 3602万 | 24.26 | 32.22 | -15.32 | | 123 | 好想你 | 2023-10-20 五 | 7.32 | 7.32 | 7.32 | 7.40 | 7.28 | 0.00% | 0.88% | 29924 | 2192万 | 24.87 | 33.03 | -15.71 | | 124 | 好想你 | 2023-10-19 四 | 7.32 | 7.35 | 7.32 | 7.44 | 7.26 | -0.41% | 1.25% | 42421 | 3126万 | 24.87 | 33.03 | -15.71 | | 125 | 好想你 | 2023-10-18 三 | 7.53 | 7.53 | 7.35 | 7.53 | 7.34 | -2.39% | 1.35% | 45830 | 3393万 | 24.98 | 33.17 | -15.77 | | 126 | 好想你 | 2023-10-17 二 | 7.44 | 7.44 | 7.53 | 7.57 | 7.40 | 1.21% | 1.64% | 55884 | 4183万 | 25.59 | 33.98 | -16.16 | | 127 | 好想你 | 2023-10-16 一 | 7.48 | 7.45 | 7.44 | 7.50 | 7.39 | -0.13% | 1.05% | 35650 | 2649万 | 25.28 | 33.57 | -15.97 | | 128 | 好想你 | 2023-10-13 五 | 7.54 | 7.57 | 7.45 | 7.57 | 7.40 | -1.59% | 1.96% | 66540 | 4961万 | 25.32 | 33.62 | -15.99 | | 129 | 好想你 | 2023-10-12 四 | 7.61 | 7.54 | 7.57 | 7.61 | 7.50 | 0.40% | 1.57% | 53319 | 4017万 | 25.72 | 34.16 | -16.24 | | 130 | 好想你 | 2023-10-11 三 | 7.61 | 7.61 | 7.54 | 7.65 | 7.53 | -0.92% | 1.44% | 48891 | 3704万 | 25.62 | 34.02 | -16.18 | | 131 | 好想你 | 2023-10-10 二 | 7.63 | 7.58 | 7.61 | 7.72 | 7.55 | 0.40% | 1.50% | 51016 | 3894万 | 25.86 | 34.34 | -16.33 | | 132 | 好想你 | 2023-10-09 一 | 7.67 | 7.70 | 7.58 | 7.71 | 7.55 | -1.56% | 1.80% | 61198 | 4642万 | 25.76 | 34.21 | -16.27 | | 133 | 好想你 | 2023-09-28 四 | 7.63 | 7.59 | 7.70 | 7.72 | 7.61 | 1.45% | 2.09% | 71144 | 5457万 | 26.17 | 34.75 | -16.52 | | 134 | 好想你 | 2023-09-27 三 | 7.66 | 7.67 | 7.59 | 7.71 | 7.57 | -1.04% | 1.95% | 66220 | 5045万 | 25.79 | 34.25 | -16.29 | | 135 | 好想你 | 2023-09-26 二 | 7.70 | 7.73 | 7.67 | 7.76 | 7.65 | -0.78% | 1.28% | 43385 | 3334万 | 26.06 | 34.61 | -16.46 | | 136 | 好想你 | 2023-09-25 一 | 7.79 | 7.80 | 7.73 | 7.83 | 7.67 | -0.90% | 1.62% | 54910 | 4245万 | 26.27 | 34.88 | -16.59 | | 137 | 好想你 | 2023-09-22 五 | 7.73 | 7.76 | 7.80 | 7.84 | 7.65 | 0.52% | 2.19% | 74421 | 5756万 | 26.51 | 35.2 | -16.74 | | 138 | 好想你 | 2023-09-21 四 | 7.93 | 7.95 | 7.76 | 7.96 | 7.74 | -2.39% | 2.43% | 82686 | 6465万 | 26.37 | 35.02 | -16.65 | | 139 | 好想你 | 2023-09-20 三 | 8.04 | 8.01 | 7.95 | 8.05 | 7.92 | -0.75% | 1.36% | 46270 | 3686万 | 27.02 | 35.88 | -17.06 | | 140 | 好想你 | 2023-09-19 二 | 8.05 | 8.07 | 8.01 | 8.06 | 7.96 | -0.74% | 1.53% | 52054 | 4166万 | 27.22 | 36.15 | -17.19 | | 141 | 好想你 | 2023-09-18 一 | 7.80 | 7.83 | 8.07 | 8.09 | 7.74 | 3.07% | 3.00% | 102105 | 8149万 | 27.42 | 36.42 | -17.32 | | 142 | 好想你 | 2023-09-15 五 | 7.82 | 7.79 | 7.83 | 7.90 | 7.78 | 0.51% | 1.53% | 52045 | 4079万 | 26.61 | 35.33 | -16.8 | | 143 | 好想你 | 2023-09-14 四 | 7.89 | 7.92 | 7.79 | 7.96 | 7.75 | -1.64% | 1.99% | 67666 | 5287万 | 26.47 | 35.15 | -16.72 | | 144 | 好想你 | 2023-09-13 三 | 7.87 | 7.91 | 7.92 | 8.02 | 7.84 | 0.13% | 1.86% | 63107 | 4995万 | 26.91 | 35.74 | -17 | | 145 | 好想你 | 2023-09-12 二 | 7.94 | 7.97 | 7.91 | 7.96 | 7.85 | -0.75% | 1.69% | 57481 | 4553万 | 26.88 | 35.69 | -16.97 | | 146 | 好想你 | 2023-09-11 一 | 7.83 | 7.85 | 7.97 | 8.01 | 7.76 | 1.53% | 2.66% | 90494 | 7168万 | 27.08 | 35.95 | -17.09 | | 147 | 好想你 | 2023-09-08 五 | 7.76 | 7.78 | 7.85 | 7.94 | 7.71 | 0.90% | 2.09% | 70899 | 5557万 | 26.68 | 35.41 | -16.84 | | 148 | 好想你 | 2023-09-07 四 | 7.92 | 7.93 | 7.78 | 7.92 | 7.76 | -1.89% | 2.50% | 84879 | 6626万 | 26.44 | 35.09 | -16.69 | | 149 | 好想你 | 2023-09-06 三 | 7.91 | 7.91 | 7.93 | 7.98 | 7.81 | 0.25% | 2.33% | 79127 | 6248万 | 26.95 | 35.77 | -17.01 | | 150 | 好想你 | 2023-09-05 二 | 8.18 | 8.17 | 7.91 | 8.21 | 7.90 | -3.18% | 3.68% | 124994 | 9972万 | 26.88 | 35.68 | -16.97 | | 151 | 好想你 | 2023-09-04 一 | 7.96 | 8.03 | 8.17 | 8.35 | 7.96 | 1.74% | 4.95% | 168307 | 13759万 | 27.76 | 36.85 | -17.52 | | 152 | 好想你 | 2023-09-01 五 | 7.80 | 7.78 | 8.03 | 8.27 | 7.80 | 3.21% | 5.45% | 185134 | 14943万 | 27.29 | 36.22 | -17.22 | | 153 | 好想你 | 2023-08-31 四 | 8.00 | 8.02 | 7.78 | 8.00 | 7.76 | -2.99% | 4.05% | 137735 | 10791万 | 26.44 | 35.09 | -16.69 | | 154 | 好想你 | 2023-08-30 三 | 8.15 | 8.18 | 8.02 | 8.26 | 7.95 | -1.96% | 5.22% | 177411 | 14278万 | 27.25 | 36.17 | -19.45 | | 155 | 好想你 | 2023-08-29 二 | 7.95 | 7.95 | 8.18 | 8.23 | 7.63 | 2.89% | 6.30% | 214238 | 17129万 | 27.8 | 36.89 | -19.83 | | 156 | 好想你 | 2023-08-28 一 | 8.50 | 8.17 | 7.95 | 8.51 | 7.90 | -2.69% | 6.82% | 231778 | 18866万 | 27.02 | 35.86 | -19.28 | | 157 | 好想你 | 2023-08-25 五 | 8.62 | 8.61 | 8.17 | 8.62 | 8.17 | -5.11% | 8.01% | 272034 | 22842万 | 27.76 | 36.85 | -19.81 | | 158 | 好想你 | 2023-08-23 三 | 8.18 | 8.15 | 7.83 | 8.20 | 7.82 | -3.93% | 4.10% | 139201 | 11049万 | 26.61 | 35.32 | -18.99 | | 159 | 好想你 | 2023-08-22 二 | 8.50 | 8.49 | 8.15 | 8.57 | 8.09 | -4.00% | 6.31% | 214408 | 17735万 | 27.7 | 36.76 | -19.76 |
|
行情刷新 | 流通股东
 |
