| 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 | 2024-04-16 二 | 5.83 | 5.85 | 5.59 | 5.83 | 5.40 | -4.44% | 4.48% | 152348 | 8537万 | 19 | 25.34 | -14.3 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 好想你 | 2024-04-26 五 | 6.47 | 6.60 | 6.25 | 6.47 | 5.95 | -5.30% | 7.13% | 242257 | 15001万 | 21.24 | 28.33 | -54.93 | | 10 | 好想你 | 2024-04-29 一 | 6.25 | 6.25 | 6.30 | 6.32 | 6.20 | 0.80% | 4.28% | 145609 | 9141万 | 21.41 | 28.55 | -55.37 | | 11 | 好想你 | 2024-04-30 二 | 6.31 | 6.30 | 6.40 | 6.60 | 6.30 | 1.59% | 4.60% | 156366 | 10052万 | 21.75 | 29.01 | -56.25 | | 12 | 好想你 | 2024-05-06 一 | 6.50 | 6.40 | 6.57 | 6.58 | 6.45 | 2.66% | 3.80% | 129248 | 8429万 | 22.33 | 29.78 | -57.74 | | 13 | 好想你 | 2024-05-08 三 | 6.69 | 6.69 | 6.59 | 6.69 | 6.54 | -1.49% | 2.02% | 68677 | 4531万 | 22.4 | 29.87 | -57.92 | | 14 | 好想你 | 2024-05-09 四 | 6.57 | 6.59 | 6.63 | 6.68 | 6.55 | 0.61% | 1.95% | 66171 | 4395万 | 22.53 | 30.05 | -58.27 | | 15 | 好想你 | 2024-05-10 五 | 6.70 | 6.63 | 6.67 | 6.94 | 6.66 | 0.60% | 4.61% | 156589 | 10656万 | 22.67 | 30.23 | -58.62 | | 16 | 好想你 | 2024-05-13 一 | 6.57 | 6.67 | 6.53 | 6.60 | 6.41 | -2.10% | 3.64% | 123815 | 8077万 | 22.19 | 29.6 | -57.39 | | 17 | 好想你 | 2024-05-14 二 | 6.53 | 6.53 | 6.71 | 6.74 | 6.53 | 2.76% | 3.34% | 113654 | 7568万 | 22.8 | 30.41 | -58.98 | | 18 | 好想你 | 2024-05-15 三 | 6.66 | 6.71 | 6.70 | 6.77 | 6.63 | -0.15% | 2.02% | 68719 | 4610万 | 22.77 | 30.37 | -58.89 | | 19 | 好想你 | 2024-05-16 四 | 6.70 | 6.70 | 6.77 | 6.82 | 6.70 | 1.04% | 2.37% | 80614 | 5464万 | 23.01 | 30.68 | -59.5 | | 20 | 好想你 | 2024-05-17 五 | 6.79 | 6.77 | 6.88 | 6.90 | 6.77 | 1.62% | 2.82% | 95852 | 6553万 | 23.38 | 31.18 | -60.47 | | 21 | 好想你 | 2024-05-20 一 | 6.97 | 6.88 | 6.93 | 7.00 | 6.88 | 0.73% | 2.72% | 92435 | 6403万 | 23.55 | 31.41 | -60.91 | | 22 | 好想你 | 2024-05-21 二 | 6.93 | 6.93 | 7.01 | 7.03 | 6.86 | 1.15% | 2.66% | 90250 | 6292万 | 23.82 | 31.77 | -61.61 | | 23 | 好想你 | 2024-05-22 三 | 7.04 | 7.01 | 7.02 | 7.06 | 6.98 | 0.14% | 1.98% | 67389 | 4722万 | 23.86 | 31.82 | -61.7 | | 24 | 好想你 | 2024-05-23 四 | 7.02 | 7.02 | 6.85 | 7.03 | 6.80 | -2.42% | 2.98% | 101326 | 6962万 | 23.28 | 31.05 | -60.21 | | 25 | 好想你 | 2024-05-24 五 | 6.82 | 6.85 | 6.91 | 6.94 | 6.82 | 0.88% | 3.91% | 132784 | 9153万 | 23.48 | 31.32 | -60.73 | | 26 | 好想你 | 2024-05-27 一 | 6.25 | 6.33 | 6.10 | 6.25 | 5.94 | -3.63% | 4.30% | 146180 | 8859万 | 20.73 | 27.65 | -53.61 | | 27 | 好想你 | 2024-05-28 二 | 6.13 | 6.10 | 6.00 | 6.13 | 5.99 | -1.64% | 2.18% | 74154 | 4463万 | 20.39 | 27.19 | -52.73 | | 28 | 好想你 | 2024-05-29 三 | 6.01 | 6.00 | 5.97 | 6.11 | 5.95 | -0.50% | 2.13% | 72439 | 4358万 | 20.29 | 27.06 | -52.47 | | 29 | 好想你 | 2024-05-30 四 | 6.00 | 5.97 | 5.92 | 6.04 | 5.90 | -0.84% | 1.77% | 60299 | 3597万 | 20.12 | 26.83 | -52.03 | | 30 | 好想你 | 2024-05-31 五 | 5.93 | 5.92 | 5.96 | 5.99 | 5.89 | 0.68% | 1.13% | 38490 | 2287万 | 20.25 | 27.01 | -52.38 | | 31 | 好想你 | 2024-06-03 一 | 5.92 | 5.96 | 5.88 | 5.99 | 5.83 | -1.34% | 1.50% | 50879 | 3001万 | 19.98 | 26.65 | -51.68 | | 32 | 好想你 | 2024-06-04 二 | 5.89 | 5.88 | 5.83 | 5.89 | 5.75 | -0.85% | 1.51% | 51449 | 2986万 | 19.81 | 26.42 | -51.24 | | 33 | 好想你 | 2024-06-05 三 | 5.80 | 5.83 | 5.66 | 5.86 | 5.66 | -2.92% | 1.64% | 55889 | 3197万 | 19.24 | 25.65 | -49.75 | | 34 | 好想你 | 2024-06-06 四 | 5.65 | 5.66 | 5.52 | 5.76 | 5.45 | -2.47% | 1.88% | 63835 | 3557万 | 18.76 | 25.02 | -48.52 | | 35 | 好想你 | 2024-06-07 五 | 5.57 | 5.52 | 5.68 | 5.70 | 5.55 | 2.90% | 1.57% | 53399 | 3014万 | 19.3 | 25.74 | -49.92 | | 36 | 好想你 | 2024-06-11 二 | 5.68 | 5.68 | 5.62 | 5.68 | 5.52 | -1.06% | 1.33% | 45141 | 2527万 | 19.1 | 25.47 | -49.39 | | 37 | 好想你 | 2024-06-12 三 | 5.62 | 5.62 | 5.74 | 5.78 | 5.61 | 2.14% | 1.27% | 43056 | 2464万 | 19.51 | 26.02 | -50.45 | | 38 | 好想你 | 2024-06-13 四 | 5.74 | 5.74 | 5.65 | 5.78 | 5.62 | -1.57% | 0.96% | 32688 | 1857万 | 19.2 | 25.61 | -49.66 | | 39 | 好想你 | 2024-06-14 五 | 5.62 | 5.65 | 5.63 | 5.70 | 5.56 | -0.35% | 1.01% | 34180 | 1924万 | 19.13 | 25.52 | -49.48 | | 40 | 好想你 | 2024-06-17 一 | 5.60 | 5.63 | 5.56 | 5.65 | 5.53 | -1.24% | 0.83% | 28243 | 1576万 | 18.9 | 25.2 | -48.87 | | 41 | 好想你 | 2024-06-18 二 | 5.59 | 5.56 | 5.57 | 5.60 | 5.51 | 0.18% | 0.92% | 31244 | 1736万 | 18.93 | 25.25 | -48.96 | | 42 | 好想你 | 2024-06-19 三 | 5.57 | 5.57 | 5.52 | 5.58 | 5.51 | -0.90% | 0.90% | 30528 | 1692万 | 18.76 | 25.02 | -48.52 | | 43 | 好想你 | 2024-06-20 四 | 5.51 | 5.52 | 5.39 | 5.55 | 5.39 | -2.36% | 1.12% | 38201 | 2080万 | 18.32 | 24.43 | -47.37 | | 44 | 好想你 | 2024-06-21 五 | 5.40 | 5.39 | 5.46 | 5.53 | 5.36 | 1.30% | 0.80% | 27180 | 1482万 | 18.56 | 24.75 | -47.99 | | 45 | 好想你 | 2024-06-24 一 | 5.47 | 5.46 | 5.26 | 5.48 | 5.25 | -3.66% | 1.17% | 39653 | 2112万 | 17.88 | 23.84 | -46.23 | | 46 | 好想你 | 2024-06-25 二 | 5.33 | 5.26 | 5.33 | 5.39 | 5.27 | 1.33% | 0.83% | 28303 | 1512万 | 18.11 | 24.16 | -46.85 | | 47 | 好想你 | 2024-06-26 三 | 5.33 | 5.33 | 5.46 | 5.46 | 5.29 | 2.44% | 0.72% | 24568 | 1325万 | 18.56 | 24.75 | -47.99 | | 48 | 好想你 | 2024-06-27 四 | 5.45 | 5.46 | 5.42 | 5.57 | 5.42 | -0.73% | 1.26% | 42710 | 2343万 | 18.42 | 24.57 | -47.64 | | 49 | 好想你 | 2024-06-28 五 | 5.37 | 5.42 | 5.37 | 5.50 | 5.35 | -0.92% | 0.96% | 32601 | 1772万 | 18.25 | 24.34 | -47.2 | | 50 | 好想你 | 2024-07-01 一 | 5.36 | 5.37 | 5.45 | 5.47 | 5.36 | 1.49% | 1.03% | 35150 | 1907万 | 18.52 | 24.7 | -47.9 | | 51 | 好想你 | 2024-07-02 二 | 5.44 | 5.45 | 5.59 | 5.63 | 5.44 | 2.57% | 1.70% | 57740 | 3212万 | 19 | 25.34 | -49.13 | | 52 | 好想你 | 2024-07-03 三 | 5.59 | 5.59 | 5.65 | 5.71 | 5.57 | 1.07% | 1.26% | 42755 | 2419万 | 19.2 | 25.61 | -49.66 | | 53 | 好想你 | 2024-07-04 四 | 5.63 | 5.65 | 5.43 | 5.67 | 5.41 | -3.89% | 1.34% | 45611 | 2504万 | 18.45 | 24.61 | -47.72 | | 54 | 好想你 | 2024-07-05 五 | 5.43 | 5.43 | 5.49 | 5.51 | 5.36 | 1.10% | 0.81% | 27396 | 1493万 | 18.66 | 24.88 | -48.25 | | 55 | 好想你 | 2024-07-08 一 | 5.47 | 5.49 | 5.32 | 5.48 | 5.29 | -3.10% | 1.05% | 35796 | 1915万 | 18.08 | 24.11 | -46.76 | | 56 | 好想你 | 2024-07-09 二 | 5.36 | 5.32 | 5.32 | 5.36 | 5.15 | 0.00% | 1.13% | 38465 | 2020万 | 18.08 | 24.11 | -46.76 | | 57 | 好想你 | 2024-07-10 三 | 5.17 | 5.32 | 5.10 | 5.19 | 5.02 | -4.14% | 2.07% | 70455 | 3602万 | 17.33 | 23.12 | -44.82 | | 58 | 好想你 | 2024-07-11 四 | 5.18 | 5.10 | 5.26 | 5.28 | 5.12 | 3.14% | 1.46% | 49625 | 2584万 | 17.88 | 23.84 | -46.23 | | 59 | 好想你 | 2024-07-12 五 | 5.25 | 5.26 | 5.25 | 5.38 | 5.22 | -0.19% | 1.02% | 34805 | 1846万 | 17.84 | 23.8 | -46.14 | | 60 | 好想你 | 2024-07-15 一 | 5.25 | 5.25 | 5.20 | 5.30 | 5.16 | -0.95% | 0.93% | 31550 | 1641万 | 17.67 | 23.57 | -45.7 | | 61 | 好想你 | 2024-07-16 二 | 5.17 | 5.20 | 5.19 | 5.22 | 5.10 | -0.19% | 0.92% | 31179 | 1608万 | 17.64 | 23.52 | -45.62 | | 62 | 好想你 | 2024-07-17 三 | 5.19 | 5.19 | 5.14 | 5.20 | 5.11 | -0.96% | 0.76% | 25779 | 1326万 | 17.47 | 23.3 | -45.18 | | 63 | 好想你 | 2024-07-18 四 | 5.13 | 5.14 | 5.11 | 5.14 | 5.02 | -0.58% | 0.77% | 26124 | 1327万 | 17.37 | 23.16 | -44.91 | | 64 | 好想你 | 2024-07-19 五 | 5.09 | 5.11 | 5.12 | 5.16 | 5.05 | 0.20% | 1.42% | 48113 | 2450万 | 17.4 | 23.21 | -45 | | 65 | 好想你 | 2024-07-22 一 | 5.09 | 5.12 | 5.09 | 5.13 | 5.05 | -0.59% | 0.85% | 28786 | 1464万 | 17.3 | 23.07 | -44.74 | | 66 | 好想你 | 2024-07-23 二 | 5.09 | 5.09 | 5.00 | 5.13 | 4.98 | -1.77% | 1.15% | 38995 | 1972万 | 16.99 | 22.66 | -43.95 | | 67 | 好想你 | 2024-07-24 三 | 5.00 | 5.00 | 4.97 | 5.03 | 4.90 | -0.60% | 1.44% | 48784 | 2421万 | 16.89 | 22.53 | -43.68 | | 68 | 好想你 | 2024-07-25 四 | 4.99 | 4.97 | 4.99 | 5.04 | 4.93 | 0.40% | 1.06% | 36193 | 1808万 | 16.96 | 22.62 | -43.86 | | 69 | 好想你 | 2024-07-26 五 | 4.97 | 4.99 | 5.08 | 5.09 | 4.97 | 1.80% | 1.01% | 34258 | 1732万 | 17.26 | 23.02 | -44.65 | | 70 | 好想你 | 2024-07-29 一 | 5.10 | 5.08 | 5.11 | 5.15 | 5.06 | 0.59% | 0.98% | 33272 | 1701万 | 17.37 | 23.16 | -44.91 | | 71 | 好想你 | 2024-07-30 二 | 5.11 | 5.11 | 5.10 | 5.15 | 5.07 | -0.20% | 1.21% | 41120 | 2103万 | 17.33 | 23.12 | -44.82 | | 72 | 好想你 | 2024-07-31 三 | 5.10 | 5.10 | 5.24 | 5.26 | 5.09 | 2.75% | 2.11% | 72246 | 3753万 | 17.98 | 23.75 | -46.06 | | 73 | 好想你 | 2024-08-01 四 | 5.19 | 5.24 | 5.21 | 5.24 | 5.16 | -0.57% | 1.63% | 56103 | 2914万 | 17.88 | 23.61 | -45.79 | | 74 | 好想你 | 2024-08-02 五 | 5.20 | 5.21 | 5.17 | 5.26 | 5.16 | -0.77% | 1.04% | 35685 | 1858万 | 17.74 | 23.43 | -45.44 | | 75 | 好想你 | 2024-08-05 一 | 5.22 | 5.17 | 5.12 | 5.25 | 5.11 | -0.97% | 1.29% | 44264 | 2297万 | 17.57 | 23.21 | -45 | | 76 | 好想你 | 2024-08-06 二 | 5.17 | 5.12 | 5.34 | 5.37 | 5.15 | 4.30% | 2.42% | 82934 | 4373万 | 18.33 | 24.2 | -46.93 | | 77 | 好想你 | 2024-08-07 三 | 5.34 | 5.34 | 5.29 | 5.40 | 5.24 | -0.94% | 2.03% | 69613 | 3695万 | 18.15 | 23.98 | -46.49 | | 78 | 好想你 | 2024-08-08 四 | 5.29 | 5.29 | 5.36 | 5.39 | 5.22 | 1.32% | 1.68% | 57491 | 3067万 | 18.4 | 24.29 | -47.11 | | 79 | 好想你 | 2024-08-09 五 | 5.36 | 5.36 | 5.28 | 5.39 | 5.28 | -1.49% | 0.98% | 33703 | 1793万 | 18.12 | 23.93 | -46.41 | | 80 | 好想你 | 2024-08-12 一 | 5.32 | 5.28 | 5.20 | 5.32 | 5.13 | -1.52% | 1.33% | 45796 | 2385万 | 17.85 | 23.57 | -33.72 | | 81 | 好想你 | 2024-08-13 二 | 5.19 | 5.20 | 5.15 | 5.25 | 5.10 | -0.96% | 1.28% | 44079 | 2270万 | 17.68 | 23.34 | -33.4 | | 82 | 好想你 | 2024-08-14 三 | 5.15 | 5.15 | 5.12 | 5.17 | 5.11 | -0.58% | 0.83% | 28581 | 1467万 | 17.58 | 23.21 | -33.2 | | 83 | 好想你 | 2024-08-15 四 | 5.11 | 5.12 | 5.13 | 5.18 | 5.07 | 0.20% | 1.31% | 44923 | 2302万 | 17.61 | 23.25 | -33.27 | | 84 | 好想你 | 2024-08-16 五 | 5.14 | 5.13 | 5.05 | 5.16 | 5.03 | -1.56% | 1.03% | 35503 | 1801万 | 17.34 | 22.89 | -32.75 | | 85 | 好想你 | 2024-08-19 一 | 5.05 | 5.05 | 5.10 | 5.27 | 5.03 | 0.99% | 2.46% | 84628 | 4347万 | 17.51 | 23.12 | -33.07 | | 86 | 好想你 | 2024-08-20 二 | 5.03 | 5.10 | 4.96 | 5.08 | 4.95 | -2.75% | 1.87% | 64306 | 3217万 | 17.03 | 22.48 | -32.16 | | 87 | 好想你 | 2024-08-21 三 | 4.95 | 4.96 | 4.87 | 4.96 | 4.84 | -1.81% | 1.39% | 47849 | 2339万 | 16.72 | 22.07 | -31.58 | | 88 | 好想你 | 2024-08-22 四 | 4.90 | 4.87 | 4.80 | 4.92 | 4.79 | -1.44% | 1.20% | 41127 | 1992万 | 16.48 | 21.76 | -31.13 | | 89 | 好想你 | 2024-08-23 五 | 4.80 | 4.80 | 4.75 | 4.83 | 4.73 | -1.04% | 1.08% | 37142 | 1773万 | 16.31 | 21.53 | -30.8 | | 90 | 好想你 | 2024-08-26 一 | 4.73 | 4.75 | 4.78 | 4.86 | 4.72 | 0.63% | 1.22% | 42034 | 2015万 | 16.41 | 21.67 | -31 | | 91 | 好想你 | 2024-08-27 二 | 4.78 | 4.78 | 4.82 | 4.87 | 4.77 | 0.84% | 1.17% | 40340 | 1943万 | 16.55 | 21.85 | -31.26 | | 92 | 好想你 | 2024-08-28 三 | 4.85 | 4.82 | 4.87 | 4.93 | 4.77 | 1.04% | 1.45% | 49907 | 2423万 | 16.72 | 22.07 | -31.58 | | 93 | 好想你 | 2024-08-29 四 | 4.84 | 4.87 | 4.88 | 4.90 | 4.81 | 0.21% | 1.08% | 36991 | 1798万 | 16.75 | 22.12 | -31.65 | | 94 | 好想你 | 2024-08-30 五 | 4.88 | 4.88 | 4.99 | 5.05 | 4.86 | 2.25% | 1.64% | 56207 | 2797万 | 17.13 | 22.62 | -32.36 | | 95 | 好想你 | 2024-09-02 一 | 5.04 | 4.99 | 5.07 | 5.14 | 5.01 | 1.60% | 2.18% | 74770 | 3804万 | 17.41 | 22.98 | -32.88 | | 96 | 好想你 | 2024-09-03 二 | 5.06 | 5.07 | 5.15 | 5.16 | 5.03 | 1.58% | 2.63% | 90237 | 4617万 | 17.68 | 23.34 | -33.4 | | 97 | 好想你 | 2024-09-04 三 | 4.72 | 4.76 | 4.59 | 4.75 | 4.57 | -3.57% | 2.48% | 85290 | 3944万 | 15.76 | 20.8 | -29.76 | | 98 | 好想你 | 2024-09-05 四 | 4.59 | 4.59 | 4.71 | 4.75 | 4.59 | 2.61% | 1.79% | 61496 | 2883万 | 16.17 | 21.35 | -30.54 | | 99 | 好想你 | 2024-09-06 五 | 4.73 | 4.71 | 4.67 | 4.75 | 4.64 | -0.85% | 1.40% | 48237 | 2266万 | 16.03 | 21.17 | -30.28 | | 100 | 好想你 | 2024-09-09 一 | 4.64 | 4.67 | 4.68 | 4.72 | 4.59 | 0.21% | 1.26% | 43218 | 2015万 | 16.07 | 21.21 | -30.35 | | 101 | 好想你 | 2024-09-10 二 | 4.68 | 4.68 | 4.66 | 4.71 | 4.58 | -0.43% | 0.88% | 30176 | 1396万 | 16 | 21.12 | -30.22 | | 102 | 好想你 | 2024-09-11 三 | 4.65 | 4.66 | 4.58 | 4.66 | 4.58 | -1.72% | 0.77% | 26457 | 1217万 | 15.72 | 20.76 | -29.7 | | 103 | 好想你 | 2024-09-12 四 | 4.58 | 4.58 | 4.56 | 4.64 | 4.56 | -0.44% | 0.65% | 22470 | 1033万 | 15.66 | 20.67 | -29.57 | | 104 | 好想你 | 2024-09-13 五 | 4.61 | 4.56 | 4.44 | 4.61 | 4.44 | -2.63% | 1.27% | 43639 | 1965万 | 15.24 | 20.12 | -28.79 | | 105 | 好想你 | 2024-09-18 三 | 4.44 | 4.44 | 4.35 | 4.45 | 4.28 | -2.03% | 1.18% | 40473 | 1756万 | 14.93 | 19.72 | -28.21 | | 106 | 好想你 | 2024-09-19 四 | 4.38 | 4.35 | 4.62 | 4.64 | 4.37 | 6.21% | 2.11% | 72406 | 3294万 | 15.86 | 20.94 | -29.96 | | 107 | 好想你 | 2024-09-20 五 | 4.61 | 4.62 | 4.62 | 4.66 | 4.56 | 0.00% | 1.30% | 44710 | 2059万 | 15.86 | 20.94 | -29.96 | | 108 | 好想你 | 2024-09-23 一 | 4.61 | 4.62 | 4.60 | 4.64 | 4.56 | -0.43% | 0.97% | 33411 | 1533万 | 15.79 | 20.85 | -29.83 | | 109 | 好想你 | 2024-09-24 二 | 4.62 | 4.60 | 4.93 | 4.96 | 4.60 | 7.17% | 3.20% | 110024 | 5259万 | 16.93 | 22.34 | -31.97 | | 110 | 好想你 | 2024-09-25 三 | 5.24 | 4.93 | 4.99 | 5.24 | 4.97 | 1.22% | 6.36% | 218230 | 11127万 | 17.13 | 22.62 | -32.36 | | 111 | 好想你 | 2024-09-26 四 | 4.99 | 4.99 | 5.49 | 5.49 | 4.99 | 10.02% | 7.84% | 269005 | 14315万 | 18.85 | 24.88 | -35.6 | | 112 | 好想你 | 2024-09-27 五 | 5.95 | 5.49 | 5.87 | 5.95 | 5.65 | 6.92% | 13.99% | 480172 | 27964万 | 20.15 | 26.61 | -38.07 | | 113 | 好想你 | 2024-09-30 一 | 6.00 | 5.87 | 6.28 | 6.36 | 5.76 | 6.98% | 15.89% | 545423 | 33068万 | 21.56 | 28.46 | -40.72 | | 114 | 好想你 | 2024-10-08 二 | 6.90 | 6.28 | 6.22 | 6.90 | 5.93 | -0.96% | 14.34% | 492453 | 31634万 | 21.36 | 28.19 | -40.34 | | 115 | 好想你 | 2024-10-09 三 | 6.05 | 6.22 | 5.60 | 6.06 | 5.60 | -9.97% | 7.18% | 246467 | 14096万 | 19.23 | 25.38 | -36.31 | | 116 | 好想你 | 2024-10-10 四 | 5.51 | 5.60 | 5.68 | 5.90 | 5.41 | 1.43% | 6.00% | 206108 | 11659万 | 19.5 | 25.74 | -36.83 | | 117 | 好想你 | 2024-10-11 五 | 5.64 | 5.68 | 5.52 | 5.83 | 5.48 | -2.82% | 4.13% | 141856 | 8025万 | 18.95 | 25.02 | -35.8 | | 118 | 好想你 | 2024-10-14 一 | 5.52 | 5.52 | 5.61 | 5.64 | 5.51 | 1.63% | 3.17% | 108904 | 6074万 | 19.26 | 25.43 | -36.38 | | 119 | 好想你 | 2024-10-15 二 | 5.60 | 5.61 | 5.51 | 5.66 | 5.50 | -1.78% | 2.53% | 86760 | 4852万 | 18.92 | 24.97 | -35.73 | | 120 | 好想你 | 2024-10-16 三 | 5.50 | 5.51 | 5.56 | 5.61 | 5.46 | 0.91% | 2.01% | 68849 | 3823万 | 19.09 | 25.2 | -36.06 | | 121 | 好想你 | 2024-10-17 四 | 5.55 | 5.56 | 5.45 | 5.64 | 5.44 | -1.98% | 2.28% | 78309 | 4328万 | 18.71 | 24.7 | -35.34 | | 122 | 好想你 | 2024-10-18 五 | 5.46 | 5.45 | 5.52 | 5.59 | 5.38 | 1.28% | 3.16% | 108544 | 5956万 | 18.95 | 25.02 | -35.8 | | 123 | 好想你 | 2024-10-21 一 | 5.53 | 5.52 | 5.51 | 5.58 | 5.45 | -0.18% | 3.22% | 110463 | 6070万 | 18.92 | 24.97 | -35.73 | | 124 | 好想你 | 2024-10-22 二 | 5.49 | 5.51 | 5.71 | 5.76 | 5.49 | 3.63% | 5.63% | 193207 | 10912万 | 19.6 | 25.88 | -37.03 | | 125 | 好想你 | 2024-10-23 三 | 5.74 | 5.71 | 5.73 | 5.79 | 5.67 | 0.35% | 3.73% | 128025 | 7335万 | 19.67 | 25.97 | -37.16 | | 126 | 好想你 | 2024-10-24 四 | 5.70 | 5.73 | 5.72 | 5.74 | 5.66 | -0.17% | 1.94% | 66538 | 3786万 | 19.64 | 25.93 | -37.09 | | 127 | 好想你 | 2024-10-25 五 | 5.72 | 5.72 | 5.77 | 5.81 | 5.70 | 0.87% | 3.10% | 106557 | 6129万 | 19.81 | 26.15 | -37.42 | | 128 | 好想你 | 2024-10-28 一 | 5.70 | 5.77 | 5.83 | 5.85 | 5.60 | 1.04% | 4.57% | 156757 | 9032万 | 20.02 | 26.42 | -36.82 | | 129 | 好想你 | 2024-10-29 二 | 5.81 | 5.83 | 5.84 | 5.90 | 5.72 | 0.17% | 4.57% | 157030 | 9133万 | 20.05 | 26.47 | -36.88 | | 130 | 好想你 | 2024-10-30 三 | 5.79 | 5.84 | 6.03 | 6.10 | 5.75 | 3.25% | 6.25% | 214583 | 12678万 | 20.7 | 27.33 | -38.08 | | 131 | 好想你 | 2024-10-31 四 | 5.94 | 6.03 | 5.93 | 5.98 | 5.81 | -1.66% | 5.15% | 176869 | 10424万 | 20.36 | 26.88 | -37.45 | | 132 | 好想你 | 2024-11-01 五 | 5.88 | 5.93 | 5.95 | 6.05 | 5.77 | 0.34% | 6.45% | 221420 | 13104万 | 20.43 | 26.97 | -37.58 | | 133 | 好想你 | 2024-11-04 一 | 5.88 | 5.95 | 6.55 | 6.55 | 5.70 | 10.08% | 10.75% | 369196 | 22680万 | 22.49 | 29.69 | -41.37 | | 134 | 好想你 | 2024-11-05 二 | 6.55 | 6.55 | 6.68 | 7.18 | 6.29 | 1.98% | 17.84% | 612402 | 40502万 | 22.93 | 30.28 | -42.19 | | 135 | 好想你 | 2024-11-06 三 | 6.66 | 6.68 | 6.61 | 6.81 | 6.53 | -1.05% | 10.48% | 359719 | 23955万 | 22.69 | 29.96 | -41.75 | | 136 | 好想你 | 2024-11-07 四 | 6.54 | 6.61 | 6.82 | 7.08 | 6.49 | 3.18% | 12.49% | 428655 | 29347万 | 23.42 | 30.91 | -43.07 | | 137 | 好想你 | 2024-11-08 五 | 6.82 | 6.82 | 6.56 | 6.91 | 6.55 | -3.81% | 9.23% | 317054 | 21177万 | 22.52 | 29.73 | -41.43 | | 138 | 好想你 | 2024-11-11 一 | 6.45 | 6.56 | 6.44 | 6.52 | 6.32 | -1.83% | 5.35% | 183723 | 11735万 | 22.11 | 29.19 | -40.67 | | 139 | 好想你 | 2024-11-12 二 | 6.51 | 6.44 | 6.53 | 6.72 | 6.43 | 1.40% | 7.08% | 243042 | 16022万 | 22.42 | 29.6 | -41.24 | | 140 | 好想你 | 2024-11-13 三 | 6.47 | 6.53 | 6.39 | 6.53 | 6.28 | -2.14% | 3.96% | 135956 | 8670万 | 21.94 | 28.96 | -40.36 | | 141 | 好想你 | 2024-11-14 四 | 6.35 | 6.39 | 6.18 | 6.36 | 6.17 | -3.29% | 2.78% | 95387 | 5970万 | 21.22 | 28.01 | -39.03 | | 142 | 好想你 | 2024-11-15 五 | 6.21 | 6.18 | 6.06 | 6.27 | 6.06 | -1.94% | 2.71% | 93086 | 5746万 | 20.81 | 27.47 | -38.27 | | 143 | 好想你 | 2024-11-18 一 | 6.26 | 6.06 | 6.67 | 6.67 | 6.26 | 10.07% | 13.46% | 462288 | 30648万 | 22.9 | 30.23 | -42.13 | | 144 | 好想你 | 2024-11-19 二 | 6.56 | 6.67 | 6.84 | 7.17 | 6.48 | 2.55% | 19.25% | 660847 | 44985万 | 23.48 | 31 | -43.2 | | 145 | 好想你 | 2024-11-20 三 | 6.66 | 6.84 | 6.86 | 6.86 | 6.48 | 0.29% | 13.33% | 458776 | 30624万 | 23.61 | 31.09 | -43.33 | | 146 | 好想你 | 2024-11-21 四 | 6.73 | 6.86 | 6.63 | 6.80 | 6.57 | -3.35% | 8.68% | 298684 | 19877万 | 22.82 | 30.05 | -41.87 | | 147 | 好想你 | 2024-11-22 五 | 6.69 | 6.63 | 6.27 | 6.69 | 6.22 | -5.43% | 7.64% | 262826 | 16939万 | 21.58 | 28.42 | -39.6 |
|
行情刷新 | 流通股东
 |
