| 股票名称 | 代码 002714 | 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 | 牧原股份 | 2024-05-09 四 | 46.70 | 46.83 | 46.95 | 47.09 | 46.38 | 0.26% | 0.75% | 275390 | 128935万 | 1718.65 | 2565.98 | -47.13 | 2 | 牧原股份 | 2024-05-08 三 | 45.03 | 45.11 | 46.83 | 47.16 | 44.60 | 3.81% | 1.47% | 538807 | 249934万 | 1714.26 | 2559.42 | -47.01 | 3 | 牧原股份 | 2024-05-07 二 | 44.40 | 44.20 | 45.11 | 45.40 | 44.03 | 2.06% | 0.90% | 328366 | 147494万 | 1651.3 | 2465.42 | -45.29 | 4 | 牧原股份 | 2024-05-06 一 | 44.40 | 43.62 | 44.20 | 44.49 | 43.35 | 1.33% | 0.62% | 226546 | 99800万 | 1617.99 | 2415.69 | -44.37 | 5 | 牧原股份 | 2024-04-30 二 | 43.50 | 43.62 | 43.62 | 44.45 | 43.43 | 0.00% | 0.49% | 177770 | 78107万 | 1596.76 | 2383.99 | -43.79 | 6 | 牧原股份 | 2024-04-29 一 | 44.12 | 44.44 | 43.62 | 44.40 | 43.62 | -1.85% | 0.68% | 250587 | 110124万 | 1596.76 | 2383.99 | -43.79 | 7 | 牧原股份 | 2024-04-26 五 | 44.29 | 44.30 | 44.44 | 44.96 | 44.06 | 0.32% | 0.55% | 200028 | 89001万 | 1626.77 | 2428.8 | 24.5 | 8 | 牧原股份 | 2024-04-25 四 | 43.93 | 44.20 | 44.30 | 44.50 | 43.60 | 0.23% | 0.46% | 167814 | 73969万 | 1621.65 | 2421.15 | 24.43 | 9 | 牧原股份 | 2024-04-24 三 | 45.18 | 44.99 | 44.20 | 45.18 | 43.85 | -1.76% | 0.57% | 207511 | 91755万 | 1617.99 | 2415.69 | 24.37 | 10 | 牧原股份 | 2024-04-23 二 | 45.16 | 45.16 | 44.99 | 45.58 | 44.85 | -0.38% | 0.60% | 220672 | 99617万 | 1646.9 | 2458.86 | 24.81 | 11 | 牧原股份 | 2024-04-22 一 | 43.60 | 43.48 | 45.16 | 45.85 | 43.52 | 3.86% | 1.06% | 386577 | 174288万 | 1653.13 | 2468.15 | 24.9 | 12 | 牧原股份 | 2024-04-19 五 | 43.58 | 43.58 | 43.48 | 43.94 | 42.92 | -0.23% | 0.47% | 172691 | 75021万 | 1591.63 | 2376.33 | 23.98 | 13 | 牧原股份 | 2024-04-18 四 | 42.88 | 43.04 | 43.58 | 44.09 | 42.45 | 1.25% | 0.65% | 237200 | 103457万 | 1595.29 | 2381.8 | 24.03 | 14 | 牧原股份 | 2024-04-17 三 | 42.83 | 42.82 | 43.04 | 43.50 | 42.43 | 0.51% | 0.56% | 203480 | 87257万 | 1575.52 | 2352.29 | 23.73 | 15 | 牧原股份 | 2024-04-16 二 | 42.19 | 42.48 | 42.82 | 43.55 | 42.18 | 0.80% | 0.70% | 255623 | 109793万 | 1567.47 | 2340.26 | 23.61 | 16 | 牧原股份 | 2024-04-15 一 | 41.92 | 42.18 | 42.48 | 42.97 | 41.92 | 0.71% | 0.66% | 239968 | 102066万 | 1555.02 | 2321.68 | 23.42 | 17 | 牧原股份 | 2024-04-12 五 | 43.13 | 43.14 | 42.18 | 43.41 | 42.00 | -2.23% | 0.90% | 330417 | 140734万 | 1544.04 | 2305.28 | 23.26 | 18 | 牧原股份 | 2024-04-11 四 | 43.60 | 43.99 | 43.14 | 43.94 | 42.97 | -1.93% | 0.83% | 303191 | 131234万 | 1579.18 | 2357.75 | 23.79 | 19 | 牧原股份 | 2024-04-10 三 | 44.37 | 44.37 | 43.99 | 44.88 | 43.75 | -0.86% | 0.55% | 200503 | 88733万 | 1610.3 | 2404.21 | 24.26 | 20 | 牧原股份 | 2024-04-09 二 | 44.71 | 44.89 | 44.37 | 44.78 | 43.90 | -1.16% | 0.68% | 250117 | 110704万 | 1624.21 | 2424.98 | 24.47 | 21 | 牧原股份 | 2024-04-08 一 | 45.00 | 45.26 | 44.89 | 45.38 | 44.48 | -0.82% | 0.80% | 293214 | 131755万 | 1643.24 | 2453.4 | 24.75 | 22 | 牧原股份 | 2024-04-03 三 | 44.10 | 44.33 | 45.26 | 45.58 | 44.10 | 2.10% | 0.86% | 316459 | 143051万 | 1656.79 | 2473.62 | 24.96 | 23 | 牧原股份 | 2024-04-02 二 | 44.50 | 44.64 | 44.33 | 44.71 | 43.64 | -0.69% | 0.65% | 239535 | 106161万 | 1623.02 | 2422.79 | 24.44 | 24 | 牧原股份 | 2024-04-01 一 | 43.14 | 43.15 | 44.64 | 44.84 | 43.04 | 3.45% | 1.08% | 395879 | 175419万 | 1634.37 | 2439.73 | 24.62 | 25 | 牧原股份 | 2024-03-29 五 | 42.05 | 42.05 | 43.15 | 43.15 | 41.78 | 2.62% | 0.85% | 311546 | 133310万 | 1579.82 | 2358.3 | 23.79 | 26 | 牧原股份 | 2024-03-28 四 | 42.15 | 42.27 | 42.05 | 42.67 | 41.80 | -0.52% | 0.69% | 251707 | 106132万 | 1539.55 | 2298.18 | 23.19 | 27 | 牧原股份 | 2024-03-27 三 | 42.07 | 42.15 | 42.27 | 42.98 | 41.80 | 0.28% | 0.81% | 296741 | 125889万 | 1547.6 | 2310.2 | 23.31 | 28 | 牧原股份 | 2024-03-26 二 | 42.22 | 42.17 | 42.15 | 43.16 | 41.94 | -0.05% | 0.72% | 264851 | 112485万 | 1543.21 | 2303.65 | 23.24 | 29 | 牧原股份 | 2024-03-25 一 | 42.25 | 42.25 | 42.17 | 42.50 | 41.86 | -0.19% | 0.61% | 222455 | 93979万 | 1543.94 | 2304.74 | 23.25 | 30 | 牧原股份 | 2024-03-22 五 | 42.71 | 42.70 | 42.25 | 42.89 | 41.65 | -1.05% | 0.94% | 342586 | 144446万 | 1536.24 | 2309.11 | 23.3 | 31 | 牧原股份 | 2024-03-21 四 | 41.04 | 41.04 | 42.70 | 42.97 | 41.03 | 4.04% | 1.34% | 488546 | 207472万 | 1552.6 | 2333.7 | 23.55 | 32 | 牧原股份 | 2024-03-20 三 | 40.19 | 40.48 | 41.04 | 41.71 | 40.05 | 1.38% | 0.91% | 331403 | 135786万 | 1492.25 | 2242.98 | 22.63 | 33 | 牧原股份 | 2024-03-19 二 | 38.82 | 38.56 | 40.48 | 40.73 | 38.72 | 4.98% | 1.39% | 503682 | 201447万 | 1471.88 | 2212.37 | 22.32 | 34 | 牧原股份 | 2024-03-18 一 | 38.49 | 38.40 | 38.56 | 38.69 | 37.65 | 0.42% | 0.62% | 225725 | 86309万 | 1402.07 | 2107.44 | 21.26 | 35 | 牧原股份 | 2024-03-15 五 | 38.44 | 38.44 | 38.40 | 38.75 | 38.19 | -0.10% | 0.35% | 126477 | 48548万 | 1396.25 | 2098.69 | 21.17 | 36 | 牧原股份 | 2024-03-14 四 | 38.98 | 39.01 | 38.44 | 39.22 | 38.41 | -1.46% | 0.39% | 141584 | 54769万 | 1397.71 | 2100.88 | 21.2 | 37 | 牧原股份 | 2024-03-08 五 | 39.15 | 39.45 | 39.10 | 39.43 | 38.81 | -0.89% | 0.36% | 132078 | 51584万 | 1421.7 | 2136.95 | 21.56 | 38 | 牧原股份 | 2024-03-07 四 | 39.28 | 39.18 | 39.45 | 39.84 | 39.00 | 0.69% | 0.66% | 238832 | 94139万 | 1434.43 | 2156.08 | 21.75 | 39 | 牧原股份 | 2024-03-06 三 | 38.85 | 39.00 | 39.18 | 39.26 | 38.61 | 0.46% | 0.43% | 156614 | 60959万 | 1424.61 | 2141.32 | 21.6 | 40 | 牧原股份 | 2024-03-05 二 | 37.50 | 37.71 | 39.00 | 39.10 | 37.50 | 3.42% | 0.87% | 317524 | 122986万 | 1418.07 | 2131.49 | 21.51 | 41 | 牧原股份 | 2024-03-04 一 | 38.17 | 38.17 | 37.71 | 38.17 | 37.52 | -1.21% | 0.59% | 215723 | 81462万 | 1371.16 | 2060.98 | 20.79 | 42 | 牧原股份 | 2024-03-01 五 | 38.50 | 38.49 | 38.17 | 38.50 | 37.59 | -0.83% | 0.65% | 237382 | 90042万 | 1387.89 | 2086.12 | 21.05 | 43 | 牧原股份 | 2024-02-29 四 | 38.24 | 38.25 | 38.49 | 38.66 | 38.16 | 0.63% | 0.41% | 150841 | 57947万 | 1399.52 | 2103.61 | 21.22 | 44 | 牧原股份 | 2024-02-28 三 | 38.98 | 38.86 | 38.25 | 38.98 | 38.22 | -1.57% | 0.46% | 168124 | 64784万 | 1390.8 | 2090.5 | 21.09 | 45 | 牧原股份 | 2024-02-27 二 | 37.98 | 38.12 | 38.86 | 39.26 | 37.94 | 1.94% | 0.46% | 167450 | 64996万 | 1412.98 | 2123.84 | 21.43 | 46 | 牧原股份 | 2024-02-26 一 | 38.15 | 38.38 | 38.12 | 38.50 | 37.83 | -0.68% | 0.40% | 144879 | 55305万 | 1386.07 | 2083.39 | 21.02 | 47 | 牧原股份 | 2024-02-23 五 | 38.55 | 38.46 | 38.38 | 38.65 | 38.07 | -0.21% | 0.32% | 115949 | 44361万 | 1395.53 | 2097.6 | 21.16 | 48 | 牧原股份 | 2024-02-22 四 | 38.33 | 38.45 | 38.46 | 38.61 | 38.13 | 0.03% | 0.28% | 103595 | 39782万 | 1398.43 | 2101.97 | 21.21 | 49 | 牧原股份 | 2024-02-21 三 | 38.27 | 38.30 | 38.45 | 38.80 | 38.00 | 0.39% | 0.49% | 177628 | 68536万 | 1398.07 | 2101.43 | 21.2 | 50 | 牧原股份 | 2024-02-20 二 | 37.27 | 37.40 | 38.30 | 38.40 | 36.92 | 2.41% | 0.51% | 185897 | 70444万 | 1392.62 | 2093.23 | 21.12 | 51 | 牧原股份 | 2024-02-19 一 | 37.90 | 37.81 | 37.40 | 38.11 | 36.81 | -1.08% | 0.61% | 222473 | 82952万 | 1359.89 | 2044.04 | 20.62 | 52 | 牧原股份 | 2024-02-08 四 | 37.28 | 37.48 | 37.81 | 38.01 | 37.12 | 0.88% | 0.60% | 217016 | 81450万 | 1374.8 | 2066.45 | 20.85 | 53 | 牧原股份 | 2024-02-07 三 | 37.00 | 37.01 | 37.48 | 37.50 | 36.40 | 1.27% | 0.74% | 270079 | 100110万 | 1362.8 | 2048.41 | 20.67 | 54 | 牧原股份 | 2024-02-06 二 | 35.50 | 35.70 | 37.01 | 37.10 | 35.30 | 3.67% | 0.79% | 288957 | 105502万 | 1345.71 | 2022.73 | 20.41 | 55 | 牧原股份 | 2024-02-05 一 | 35.00 | 35.34 | 35.70 | 36.00 | 34.24 | 1.02% | 0.84% | 307160 | 108352万 | 1298.08 | 1951.13 | 19.69 | 56 | 牧原股份 | 2024-02-02 五 | 35.10 | 35.22 | 35.34 | 36.20 | 34.51 | 0.34% | 0.83% | 300539 | 106844万 | 1284.99 | 1931.45 | 19.49 | 57 | 牧原股份 | 2024-02-01 四 | 35.15 | 35.25 | 35.22 | 35.70 | 34.82 | -0.09% | 0.56% | 203632 | 71721万 | 1280.63 | 1924.9 | 19.42 | 58 | 牧原股份 | 2024-01-31 三 | 35.15 | 35.62 | 35.25 | 35.65 | 34.58 | -1.04% | 0.58% | 209741 | 73909万 | 1281.72 | 1926.54 | 19.44 | 59 | 牧原股份 | 2024-01-30 二 | 35.90 | 35.97 | 35.62 | 36.50 | 35.54 | -0.97% | 0.50% | 180579 | 64832万 | 1295.17 | 1946.76 | 19.64 | 60 | 牧原股份 | 2024-01-29 一 | 35.70 | 35.70 | 35.97 | 36.60 | 35.60 | 0.76% | 0.61% | 220665 | 79862万 | 1307.9 | 1965.89 | 19.83 | 61 | 牧原股份 | 2024-01-26 五 | 35.71 | 36.03 | 35.70 | 36.03 | 34.80 | -0.92% | 0.70% | 253904 | 90033万 | 1298.08 | 1951.13 | 19.69 | 62 | 牧原股份 | 2024-01-25 四 | 36.03 | 35.87 | 36.03 | 36.14 | 35.49 | 0.45% | 0.50% | 181987 | 65352万 | 1310.08 | 1969.17 | 19.87 | 63 | 牧原股份 | 2024-01-24 三 | 36.23 | 35.83 | 35.87 | 36.30 | 34.87 | 0.11% | 0.55% | 198216 | 70293万 | 1304.26 | 1960.42 | 19.78 | 64 | 牧原股份 | 2024-01-23 二 | 35.76 | 35.86 | 35.83 | 36.10 | 35.41 | -0.08% | 0.46% | 167030 | 59697万 | 1302.81 | 1958.24 | 19.76 | 65 | 牧原股份 | 2024-01-22 一 | 36.78 | 36.73 | 35.86 | 36.90 | 35.50 | -2.37% | 0.61% | 222519 | 80801万 | 1303.9 | 1959.87 | 19.77 | 66 | 牧原股份 | 2024-01-19 五 | 37.10 | 37.12 | 36.73 | 37.39 | 36.50 | -1.05% | 0.44% | 161373 | 59383万 | 1335.53 | 2007.42 | 20.25 | 67 | 牧原股份 | 2024-01-18 四 | 36.65 | 36.74 | 37.12 | 37.29 | 35.69 | 1.03% | 0.70% | 255484 | 92721万 | 1349.71 | 2028.74 | 20.47 | 68 | 牧原股份 | 2024-01-17 三 | 37.45 | 37.57 | 36.74 | 38.15 | 36.72 | -2.21% | 0.52% | 190787 | 70823万 | 1335.89 | 2007.97 | 20.26 | 69 | 牧原股份 | 2024-01-16 二 | 36.85 | 37.03 | 37.57 | 37.79 | 36.85 | 1.46% | 0.56% | 203958 | 76515万 | 1366.07 | 2053.33 | 20.72 | 70 | 牧原股份 | 2024-01-15 一 | 37.52 | 37.71 | 37.03 | 38.12 | 36.95 | -1.80% | 0.52% | 187483 | 69802万 | 1346.44 | 2023.82 | 20.42 | 71 | 牧原股份 | 2024-01-12 五 | 36.76 | 36.92 | 37.71 | 38.11 | 36.35 | 2.14% | 0.66% | 239388 | 90046万 | 1371.16 | 2060.98 | 20.79 | 72 | 牧原股份 | 2024-01-11 四 | 36.49 | 36.73 | 36.92 | 37.96 | 36.49 | 0.52% | 1.06% | 385069 | 144300万 | 1342.44 | 2017.81 | 20.36 | 73 | 牧原股份 | 2024-01-10 三 | 38.63 | 38.65 | 36.73 | 38.84 | 35.25 | -4.97% | 1.65% | 600640 | 220095万 | 1335.53 | 2007.42 | 20.25 | 74 | 牧原股份 | 2024-01-09 二 | 39.06 | 39.07 | 38.65 | 39.17 | 38.60 | -1.07% | 0.48% | 174491 | 67845万 | 1405.34 | 2112.36 | 21.31 | 75 | 牧原股份 | 2024-01-08 一 | 40.40 | 40.44 | 39.07 | 40.64 | 39.07 | -3.39% | 0.70% | 253565 | 100263万 | 1420.61 | 2135.31 | 21.54 | 76 | 牧原股份 | 2024-01-05 五 | 41.00 | 40.96 | 40.44 | 41.00 | 40.20 | -1.27% | 0.44% | 161091 | 65474万 | 1470.43 | 2210.19 | 22.3 | 77 | 牧原股份 | 2024-01-04 四 | 40.90 | 41.07 | 40.96 | 41.19 | 40.64 | -0.27% | 0.36% | 131036 | 53617万 | 1489.34 | 2238.61 | 22.59 | 78 | 牧原股份 | 2024-01-03 三 | 41.50 | 41.50 | 41.07 | 42.05 | 40.77 | -1.04% | 0.42% | 151424 | 62377万 | 1493.34 | 2244.62 | 22.65 | 79 | 牧原股份 | 2024-01-02 二 | 41.18 | 41.18 | 41.50 | 41.86 | 40.90 | 0.78% | 0.48% | 173243 | 71808万 | 1508.98 | 2268.12 | 22.88 | 80 | 牧原股份 | 2023-12-29 五 | 40.80 | 40.78 | 41.18 | 41.66 | 40.60 | 0.98% | 0.58% | 210171 | 86297万 | 1497.34 | 2250.63 | 22.71 | 81 | 牧原股份 | 2023-12-28 四 | 40.97 | 40.98 | 40.78 | 41.08 | 40.52 | -0.49% | 0.50% | 180779 | 73809万 | 1482.8 | 2228.77 | 22.49 | 82 | 牧原股份 | 2023-12-27 三 | 39.50 | 39.46 | 40.98 | 40.99 | 39.50 | 3.85% | 0.87% | 316470 | 128070万 | 1490.07 | 2239.7 | 22.6 | 83 | 牧原股份 | 2023-12-26 二 | 39.52 | 39.68 | 39.46 | 39.80 | 39.30 | -0.55% | 0.25% | 92347 | 36529万 | 1434.8 | 2156.63 | 21.76 | 84 | 牧原股份 | 2023-12-25 一 | 39.90 | 39.91 | 39.68 | 40.05 | 39.01 | -0.58% | 0.34% | 122518 | 48320万 | 1442.8 | 2168.65 | 21.88 | 85 | 牧原股份 | 2023-12-22 五 | 39.50 | 39.51 | 39.91 | 40.29 | 39.28 | 1.01% | 0.44% | 159041 | 63523万 | 1451.16 | 2181.22 | 22.01 | 86 | 牧原股份 | 2023-12-21 四 | 39.01 | 39.20 | 39.51 | 39.68 | 38.42 | 0.79% | 0.46% | 168394 | 65856万 | 1436.62 | 2159.36 | 21.79 | 87 | 牧原股份 | 2023-12-20 三 | 39.82 | 39.81 | 39.20 | 39.96 | 39.03 | -1.53% | 0.35% | 128424 | 50636万 | 1425.35 | 2142.42 | 21.62 | 88 | 牧原股份 | 2023-12-19 二 | 39.80 | 39.97 | 39.81 | 40.07 | 39.36 | -0.40% | 0.27% | 96826 | 38501万 | 1447.53 | 2175.76 | 21.95 | 89 | 牧原股份 | 2023-12-18 一 | 39.30 | 39.39 | 39.97 | 40.33 | 39.11 | 1.47% | 0.47% | 170170 | 67858万 | 1453.35 | 2184.5 | 22.04 | 90 | 牧原股份 | 2023-12-15 五 | 39.55 | 39.47 | 39.39 | 39.68 | 38.90 | -0.20% | 0.42% | 153032 | 60263万 | 1432.26 | 2152.8 | 21.72 | 91 | 牧原股份 | 2023-12-14 四 | 40.28 | 39.99 | 39.47 | 40.39 | 38.21 | -1.30% | 0.80% | 292129 | 114626万 | 1435.17 | 2157.17 | 21.76 | 92 | 牧原股份 | 2023-12-13 三 | 40.44 | 40.47 | 39.99 | 40.59 | 39.89 | -1.19% | 0.41% | 147864 | 59307万 | 1454.07 | 2185.59 | 22.05 | 93 | 牧原股份 | 2023-12-12 二 | 40.74 | 40.74 | 40.47 | 40.88 | 40.00 | -0.66% | 0.32% | 114768 | 46327万 | 1471.53 | 2211.83 | 22.32 | 94 | 牧原股份 | 2023-12-11 一 | 39.90 | 40.10 | 40.74 | 40.90 | 39.51 | 1.60% | 0.50% | 181325 | 73147万 | 1481.34 | 2226.58 | 22.46 | 95 | 牧原股份 | 2023-12-08 五 | 40.90 | 40.88 | 40.10 | 41.12 | 40.05 | -1.91% | 0.58% | 211967 | 85668万 | 1458.07 | 2191.61 | 22.11 | 96 | 牧原股份 | 2023-12-07 四 | 40.43 | 40.63 | 40.88 | 41.06 | 40.12 | 0.62% | 0.77% | 278474 | 113318万 | 1486.43 | 2234.24 | 22.54 | 97 | 牧原股份 | 2023-12-06 三 | 39.18 | 39.30 | 40.63 | 40.99 | 39.00 | 3.38% | 1.01% | 368321 | 147667万 | 1477.34 | 2220.57 | 22.4 | 98 | 牧原股份 | 2023-12-05 二 | 40.21 | 39.91 | 39.30 | 40.55 | 39.27 | -1.53% | 0.70% | 253365 | 101182万 | 1428.98 | 2147.88 | 21.67 | 99 | 牧原股份 | 2023-12-04 一 | 38.50 | 38.58 | 39.91 | 40.35 | 38.08 | 3.45% | 1.12% | 408827 | 161991万 | 1451.16 | 2181.22 | 22.01 | 100 | 牧原股份 | 2023-12-01 五 | 39.08 | 39.08 | 38.58 | 39.08 | 38.51 | -1.28% | 0.36% | 131052 | 50796万 | 1402.8 | 2108.53 | 21.27 | 101 | 牧原股份 | 2023-11-30 四 | 39.00 | 38.83 | 39.08 | 39.18 | 38.76 | 0.64% | 0.35% | 128274 | 49969万 | 1420.98 | 2135.86 | 21.55 | 102 | 牧原股份 | 2023-11-29 三 | 38.41 | 38.78 | 38.83 | 39.12 | 38.41 | 0.13% | 0.45% | 165074 | 63790万 | 1411.89 | 2122.2 | 21.41 | 103 | 牧原股份 | 2023-11-28 二 | 39.39 | 39.41 | 38.78 | 39.40 | 38.56 | -1.60% | 0.51% | 183994 | 71438万 | 1410.08 | 2119.46 | 21.38 | 104 | 牧原股份 | 2023-11-27 一 | 39.00 | 38.94 | 39.41 | 39.78 | 38.93 | 1.21% | 0.79% | 288061 | 113325万 | 1432.98 | 2153.89 | 21.73 | 105 | 牧原股份 | 2023-11-24 五 | 38.45 | 38.49 | 38.94 | 39.18 | 38.25 | 1.17% | 0.65% | 235836 | 91667万 | 1415.89 | 2128.21 | 21.47 | 106 | 牧原股份 | 2023-11-23 四 | 38.60 | 38.55 | 38.49 | 38.85 | 38.20 | -0.16% | 0.39% | 140346 | 54016万 | 1399.53 | 2103.61 | 21.22 | 107 | 牧原股份 | 2023-11-22 三 | 37.99 | 38.28 | 38.55 | 39.10 | 37.99 | 0.71% | 0.66% | 239304 | 92550万 | 1401.71 | 2106.89 | 21.26 | 108 | 牧原股份 | 2023-11-21 二 | 38.16 | 38.12 | 38.28 | 38.83 | 38.02 | 0.42% | 0.70% | 254375 | 97728万 | 1391.9 | 2092.14 | 21.11 | 109 | 牧原股份 | 2023-11-20 一 | 36.96 | 36.95 | 38.12 | 38.32 | 36.96 | 3.17% | 0.88% | 319002 | 120944万 | 1386.08 | 2083.39 | 21.02 | 110 | 牧原股份 | 2023-11-17 五 | 37.01 | 37.12 | 36.95 | 37.25 | 36.82 | -0.46% | 0.29% | 105340 | 38935万 | 1343.54 | 2019.45 | 20.37 | 111 | 牧原股份 | 2023-11-16 四 | 37.46 | 37.46 | 37.12 | 37.64 | 37.10 | -0.91% | 0.26% | 95291 | 35520万 | 1349.72 | 2028.74 | 20.47 | 112 | 牧原股份 | 2023-11-15 三 | 37.47 | 37.47 | 37.46 | 37.79 | 37.20 | -0.03% | 0.35% | 125771 | 47096万 | 1362.08 | 2047.32 | 20.66 | 113 | 牧原股份 | 2023-11-14 二 | 37.45 | 37.46 | 37.47 | 37.86 | 37.25 | 0.03% | 0.35% | 125848 | 47238万 | 1362.44 | 2047.87 | 20.66 | 114 | 牧原股份 | 2023-11-13 一 | 37.52 | 37.41 | 37.46 | 37.55 | 36.70 | 0.13% | 0.51% | 187005 | 69459万 | 1362.08 | 2047.32 | 20.66 | 115 | 牧原股份 | 2023-11-10 五 | 37.20 | 37.22 | 37.41 | 37.61 | 36.92 | 0.51% | 0.44% | 158521 | 59145万 | 1360.26 | 2044.59 | 20.63 | 116 | 牧原股份 | 2023-11-09 四 | 37.06 | 37.07 | 37.22 | 37.60 | 36.82 | 0.40% | 0.38% | 137186 | 51101万 | 1353.35 | 2034.2 | 20.52 | 117 | 牧原股份 | 2023-11-08 三 | 37.27 | 37.31 | 37.07 | 37.43 | 36.80 | -0.64% | 0.44% | 158592 | 58711万 | 1347.9 | 2026.01 | 20.44 | 118 | 牧原股份 | 2023-11-07 二 | 37.34 | 37.50 | 37.31 | 37.68 | 37.00 | -0.51% | 0.55% | 201399 | 75150万 | 1356.63 | 2039.12 | 20.57 | 119 | 牧原股份 | 2023-11-06 一 | 38.21 | 38.21 | 37.50 | 38.21 | 36.80 | -1.86% | 0.86% | 313789 | 117419万 | 1363.53 | 2049.51 | 20.68 | 120 | 牧原股份 | 2023-11-03 五 | 37.80 | 37.80 | 38.21 | 38.39 | 37.38 | 1.08% | 0.81% | 293619 | 111212万 | 1389.35 | 2088.31 | 21.07 | 121 | 牧原股份 | 2023-11-02 四 | 38.25 | 37.86 | 37.80 | 38.76 | 37.75 | -0.16% | 0.61% | 222678 | 85053万 | 1374.44 | 2065.9 | 20.84 | 122 | 牧原股份 | 2023-11-01 三 | 37.55 | 37.76 | 37.86 | 38.36 | 37.41 | 0.26% | 0.65% | 236262 | 89628万 | 1376.62 | 2069.18 | 20.88 | 123 | 牧原股份 | 2023-10-31 二 | 37.89 | 37.81 | 37.76 | 37.95 | 37.00 | -0.13% | 0.81% | 294891 | 110640万 | 1372.99 | 2063.72 | 20.82 | 124 | 牧原股份 | 2023-10-30 一 | 36.00 | 36.15 | 37.81 | 37.85 | 35.85 | 4.59% | 1.27% | 461815 | 171577万 | 1374.81 | 2066.45 | 20.85 | 125 | 牧原股份 | 2023-10-27 五 | 34.35 | 34.34 | 36.15 | 36.30 | 34.03 | 5.27% | 1.39% | 504781 | 178710万 | 1314.45 | 1975.72 | 11.51 | 126 | 牧原股份 | 2023-10-26 四 | 33.71 | 33.71 | 34.34 | 34.88 | 33.40 | 1.87% | 1.26% | 457857 | 156433万 | 1248.63 | 1876.8 | 10.93 | 127 | 牧原股份 | 2023-10-25 三 | 32.75 | 31.75 | 33.71 | 33.85 | 32.53 | 6.17% | 1.51% | 547345 | 182189万 | 1225.73 | 1842.37 | 10.73 | 128 | 牧原股份 | 2023-10-24 二 | 31.66 | 31.64 | 31.75 | 32.10 | 31.50 | 0.35% | 0.75% | 271241 | 86210万 | 1154.46 | 1735.25 | 10.11 | 129 | 牧原股份 | 2023-10-23 一 | 31.51 | 31.64 | 31.64 | 32.09 | 31.17 | 0.00% | 0.82% | 298281 | 94162万 | 1150.46 | 1729.24 | 10.07 | 130 | 牧原股份 | 2023-10-20 五 | 32.00 | 32.15 | 31.64 | 32.74 | 31.44 | -1.59% | 1.15% | 418618 | 133419万 | 1150.46 | 1729.24 | 10.07 | 131 | 牧原股份 | 2023-10-19 四 | 35.08 | 35.22 | 32.15 | 35.08 | 31.70 | -8.72% | 2.46% | 893488 | 292872万 | 1169 | 1757.11 | 10.23 | 132 | 牧原股份 | 2023-10-18 三 | 35.80 | 35.79 | 35.22 | 35.84 | 35.08 | -1.59% | 0.46% | 168820 | 59721万 | 1280.63 | 1924.9 | 11.21 | 133 | 牧原股份 | 2023-10-17 二 | 35.66 | 35.67 | 35.79 | 35.85 | 35.46 | 0.34% | 0.26% | 93628 | 33405万 | 1301.36 | 1956.05 | 11.39 | 134 | 牧原股份 | 2023-10-16 一 | 36.02 | 36.01 | 35.67 | 36.23 | 35.61 | -0.94% | 0.38% | 139517 | 50109万 | 1296.99 | 1949.49 | 11.35 | 135 | 牧原股份 | 2023-10-13 五 | 35.83 | 36.04 | 36.01 | 36.36 | 35.70 | -0.08% | 0.40% | 145169 | 52172万 | 1309.36 | 1968.07 | 11.46 | 136 | 牧原股份 | 2023-10-12 四 | 35.99 | 35.65 | 36.04 | 36.26 | 35.52 | 1.09% | 0.51% | 185357 | 66549万 | 1310.45 | 1969.71 | 11.47 | 137 | 牧原股份 | 2023-10-11 三 | 36.10 | 36.03 | 35.65 | 36.59 | 35.53 | -1.05% | 0.55% | 198269 | 71222万 | 1296.27 | 1948.4 | 11.35 | 138 | 牧原股份 | 2023-10-10 二 | 35.00 | 35.00 | 36.03 | 36.40 | 35.00 | 2.94% | 1.03% | 372721 | 133748万 | 1310.08 | 1969.17 | 11.47 | 139 | 牧原股份 | 2023-10-09 一 | 37.53 | 37.89 | 35.00 | 37.53 | 34.49 | -7.63% | 1.78% | 648934 | 229182万 | 1272.63 | 1912.87 | 11.14 | 140 | 牧原股份 | 2023-09-28 四 | 39.70 | 39.70 | 37.89 | 39.80 | 37.89 | -4.56% | 1.28% | 466482 | 179430万 | 1377.72 | 2070.82 | 12.06 | 141 | 牧原股份 | 2023-09-27 三 | 39.71 | 39.72 | 39.70 | 39.88 | 39.46 | -0.05% | 0.27% | 98161 | 38997万 | 1443.53 | 2169.74 | 12.64 | 142 | 牧原股份 | 2023-09-26 二 | 39.69 | 39.81 | 39.72 | 39.83 | 39.57 | -0.23% | 0.19% | 67606 | 26852万 | 1444.26 | 2170.84 | 12.64 | 143 | 牧原股份 | 2023-09-25 一 | 39.97 | 39.81 | 39.81 | 39.97 | 39.55 | 0.00% | 0.26% | 95646 | 38014万 | 1447.53 | 2175.76 | 12.67 | 144 | 牧原股份 | 2023-09-22 五 | 39.50 | 39.50 | 39.81 | 39.87 | 39.16 | 0.78% | 0.40% | 145358 | 57569万 | 1447.53 | 2175.76 | 12.67 | 145 | 牧原股份 | 2023-09-21 四 | 40.40 | 40.42 | 39.50 | 40.47 | 39.50 | -2.28% | 0.43% | 156933 | 62628万 | 1436.26 | 2158.81 | 12.57 | 146 | 牧原股份 | 2023-09-20 三 | 40.58 | 40.44 | 40.42 | 40.85 | 40.31 | -0.05% | 0.36% | 132324 | 53714万 | 1469.71 | 2209.09 | 12.87 | 147 | 牧原股份 | 2023-09-19 二 | 40.53 | 40.52 | 40.44 | 40.76 | 40.24 | -0.20% | 0.23% | 84231 | 34045万 | 1470.44 | 2210.19 | 12.87 | 148 | 牧原股份 | 2023-09-18 一 | 40.51 | 40.48 | 40.52 | 40.66 | 40.21 | 0.10% | 0.29% | 104079 | 42111万 | 1473.34 | 2214.56 | 12.9 | 149 | 牧原股份 | 2023-09-15 五 | 40.70 | 40.74 | 40.48 | 41.03 | 40.35 | -0.64% | 0.25% | 90259 | 36657万 | 1471.89 | 2212.37 | 12.88 | 150 | 牧原股份 | 2023-09-14 四 | 41.20 | 40.97 | 40.74 | 41.23 | 40.52 | -0.56% | 0.21% | 75130 | 30646万 | 1481.34 | 2226.58 | 12.97 | 151 | 牧原股份 | 2023-09-13 三 | 41.15 | 41.14 | 40.97 | 41.30 | 40.84 | -0.41% | 0.24% | 87171 | 35744万 | 1489.71 | 2239.15 | 13.04 | 152 | 牧原股份 | 2023-09-12 二 | 40.68 | 40.64 | 41.14 | 41.50 | 40.55 | 1.23% | 0.53% | 191569 | 78865万 | 1495.89 | 2248.44 | 13.09 | 153 | 牧原股份 | 2023-09-11 一 | 40.10 | 40.10 | 40.64 | 40.67 | 40.10 | 1.35% | 0.30% | 109601 | 44324万 | 1477.71 | 2221.12 | 12.94 | 154 | 牧原股份 | 2023-09-08 五 | 40.05 | 40.26 | 40.10 | 40.19 | 39.82 | -0.40% | 0.21% | 74588 | 29868万 | 1458.07 | 2191.61 | 12.76 | 155 | 牧原股份 | 2023-09-07 四 | 40.66 | 40.67 | 40.26 | 40.90 | 40.25 | -1.01% | 0.31% | 111840 | 45355万 | 1463.89 | 2200.35 | 12.81 | 156 | 牧原股份 | 2023-09-06 三 | 40.77 | 40.77 | 40.67 | 40.87 | 40.56 | -0.25% | 0.21% | 78100 | 31785万 | 1478.8 | 2222.76 | 12.95 | 157 | 牧原股份 | 2023-09-05 二 | 40.80 | 40.95 | 40.77 | 40.88 | 40.58 | -0.44% | 0.21% | 77918 | 31717万 | 1482.43 | 2228.22 | 12.98 | 158 | 牧原股份 | 2023-09-04 一 | 40.95 | 40.88 | 40.95 | 40.98 | 40.43 | 0.17% | 0.41% | 148975 | 60721万 | 1488.98 | 2238.06 | 13.03 | 159 | 牧原股份 | 2023-09-01 五 | 40.80 | 40.58 | 40.88 | 40.93 | 40.56 | 0.74% | 0.21% | 75962 | 30976万 | 1486.43 | 2234.23 | 13.01 | 160 | 牧原股份 | 2023-08-31 四 | 40.80 | 40.75 | 40.58 | 40.97 | 40.52 | -0.42% | 0.23% | 85377 | 34747万 | 1475.53 | 2217.84 | 12.92 | 161 | 牧原股份 | 2023-08-30 三 | 41.14 | 41.14 | 40.75 | 41.39 | 40.75 | -0.95% | 0.33% | 121139 | 49533万 | 1481.71 | 2227.13 | 12.97 | 162 | 牧原股份 | 2023-08-29 二 | 40.83 | 40.87 | 41.14 | 41.35 | 40.41 | 0.66% | 0.40% | 144301 | 59215万 | 1495.89 | 2248.44 | 13.09 | 163 | 牧原股份 | 2023-08-28 一 | 42.40 | 40.79 | 40.87 | 42.69 | 40.60 | 0.20% | 0.63% | 230375 | 95565万 | 1486.07 | 2233.69 | 13.01 | 164 | 牧原股份 | 2023-08-25 五 | 40.20 | 40.18 | 40.79 | 41.57 | 40.20 | 1.52% | 0.59% | 213717 | 87458万 | 1483.16 | 2229.32 | 12.98 | 165 | 牧原股份 | 2023-08-23 三 | 40.08 | 40.08 | 39.77 | 40.29 | 39.75 | -0.77% | 0.30% | 109969 | 43948万 | 1446.07 | 2173.57 | 12.66 | 166 | 牧原股份 | 2023-08-22 二 | 40.20 | 40.08 | 40.08 | 40.47 | 39.66 | 0.00% | 0.35% | 128793 | 51585万 | 1457.35 | 2190.51 | 12.76 |
|
行情刷新 | 流通股东
|