| 股票名称 | 代码 002727 | 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 | 一心堂 | 2023-08-22 二 | 23.64 | 23.53 | 23.07 | 23.64 | 22.65 | -1.95% | 2.25% | 90019 | 20657万 | 92.37 | 137.5 | 12.54 | 2 | 一心堂 | 2023-08-23 三 | 23.04 | 23.07 | 22.96 | 23.36 | 22.90 | -0.48% | 1.05% | 42086 | 9747万 | 91.93 | 136.85 | 12.48 | 3 | 一心堂 | 2023-08-25 五 | 22.71 | 22.73 | 22.75 | 23.00 | 22.45 | 0.09% | 1.08% | 43076 | 9806万 | 91.09 | 135.6 | 12.37 | 4 | 一心堂 | 2023-08-28 一 | 24.00 | 22.75 | 22.83 | 24.05 | 22.69 | 0.35% | 1.40% | 55982 | 12994万 | 91.41 | 136.07 | 12.41 | 5 | 一心堂 | 2023-08-29 二 | 22.71 | 22.83 | 23.25 | 23.28 | 22.70 | 1.84% | 0.90% | 35971 | 8290万 | 93.09 | 138.58 | 12.64 | 6 | 一心堂 | 2023-08-30 三 | 23.19 | 23.25 | 22.88 | 23.48 | 22.86 | -1.59% | 1.23% | 49395 | 11392万 | 91.54 | 136.37 | 12.44 | 7 | 一心堂 | 2023-08-31 四 | 22.98 | 22.88 | 22.67 | 23.04 | 22.57 | -0.92% | 0.89% | 35643 | 8097万 | 90.7 | 135.12 | 12.32 | 8 | 一心堂 | 2023-09-01 五 | 22.77 | 22.67 | 22.32 | 22.78 | 22.06 | -1.54% | 1.90% | 76033 | 16944万 | 89.3 | 133.03 | 12.13 | 9 | 一心堂 | 2023-09-04 一 | 22.33 | 22.32 | 22.48 | 22.62 | 22.25 | 0.72% | 1.80% | 72210 | 16164万 | 89.94 | 133.99 | 12.22 | 10 | 一心堂 | 2023-09-05 二 | 22.41 | 22.48 | 22.66 | 22.73 | 22.38 | 0.80% | 1.17% | 46878 | 10592万 | 90.66 | 135.06 | 12.32 | 11 | 一心堂 | 2023-09-06 三 | 22.66 | 22.66 | 22.34 | 22.69 | 22.18 | -1.41% | 1.31% | 52445 | 11718万 | 89.38 | 133.15 | 12.15 | 12 | 一心堂 | 2023-09-07 四 | 22.30 | 22.34 | 22.11 | 22.30 | 22.02 | -1.03% | 1.05% | 42152 | 9327万 | 88.46 | 131.78 | 12.02 | 13 | 一心堂 | 2023-09-08 五 | 22.10 | 22.11 | 21.81 | 22.15 | 21.76 | -1.36% | 0.98% | 39025 | 8536万 | 87.26 | 129.99 | 11.86 | 14 | 一心堂 | 2023-09-11 一 | 21.80 | 21.81 | 22.67 | 22.87 | 21.79 | 3.94% | 2.61% | 104468 | 23556万 | 90.7 | 135.12 | 12.32 | 15 | 一心堂 | 2023-09-12 二 | 22.67 | 22.67 | 23.38 | 23.70 | 22.60 | 3.13% | 2.68% | 107323 | 25090万 | 93.54 | 139.35 | 12.71 | 16 | 一心堂 | 2023-09-13 三 | 23.24 | 23.38 | 23.14 | 23.88 | 22.97 | -1.03% | 1.71% | 68592 | 16061万 | 92.58 | 137.92 | 12.58 | 17 | 一心堂 | 2023-09-14 四 | 23.18 | 23.14 | 23.10 | 23.44 | 22.89 | -0.17% | 1.02% | 40664 | 9399万 | 92.42 | 137.68 | 12.56 | 18 | 一心堂 | 2023-09-15 五 | 23.13 | 23.10 | 23.20 | 23.37 | 22.85 | 0.43% | 1.37% | 54943 | 12724万 | 92.82 | 138.28 | 12.61 | 19 | 一心堂 | 2023-09-18 一 | 23.20 | 23.20 | 23.26 | 23.34 | 22.96 | 0.26% | 0.91% | 36588 | 8488万 | 93.06 | 138.64 | 12.65 | 20 | 一心堂 | 2023-09-19 二 | 23.25 | 23.26 | 23.48 | 23.58 | 23.08 | 0.95% | 1.27% | 50868 | 11898万 | 93.94 | 139.95 | 12.77 | 21 | 一心堂 | 2023-09-20 三 | 23.48 | 23.48 | 23.27 | 23.49 | 23.18 | -0.89% | 0.90% | 36049 | 8408万 | 93.1 | 138.69 | 12.65 | 22 | 一心堂 | 2023-09-21 四 | 23.32 | 23.27 | 23.04 | 23.38 | 22.98 | -0.99% | 0.88% | 35177 | 8128万 | 92.18 | 137.32 | 12.53 | 23 | 一心堂 | 2023-09-22 五 | 22.96 | 23.04 | 23.22 | 23.27 | 22.73 | 0.78% | 1.06% | 42449 | 9754万 | 92.9 | 138.4 | 12.62 | 24 | 一心堂 | 2023-09-25 一 | 23.23 | 23.22 | 23.24 | 23.42 | 23.08 | 0.09% | 0.91% | 36577 | 8509万 | 92.98 | 138.52 | 12.63 | 25 | 一心堂 | 2023-09-26 二 | 23.24 | 23.24 | 23.14 | 23.40 | 23.11 | -0.43% | 0.69% | 27585 | 6400万 | 92.58 | 137.92 | 12.58 | 26 | 一心堂 | 2023-09-27 三 | 23.10 | 23.14 | 23.33 | 23.38 | 22.93 | 0.82% | 1.02% | 40675 | 9439万 | 93.34 | 139.05 | 12.68 | 27 | 一心堂 | 2023-09-28 四 | 23.32 | 23.33 | 23.19 | 23.69 | 23.10 | -0.60% | 1.32% | 52927 | 12328万 | 92.78 | 138.22 | 12.61 | 28 | 一心堂 | 2023-10-09 一 | 23.20 | 23.19 | 22.89 | 23.25 | 22.75 | -1.29% | 1.08% | 43385 | 9940万 | 91.58 | 136.43 | 12.44 | 29 | 一心堂 | 2023-10-10 二 | 22.88 | 22.89 | 22.48 | 22.90 | 22.38 | -1.79% | 0.80% | 32175 | 7244万 | 89.94 | 133.99 | 12.22 | 30 | 一心堂 | 2023-10-11 三 | 22.56 | 22.48 | 22.68 | 23.20 | 22.42 | 0.89% | 0.97% | 38746 | 8848万 | 90.74 | 135.18 | 12.33 | 31 | 一心堂 | 2023-10-12 四 | 22.68 | 22.68 | 22.63 | 23.09 | 22.57 | -0.22% | 0.95% | 38156 | 8676万 | 90.54 | 134.88 | 12.3 | 32 | 一心堂 | 2023-10-13 五 | 22.60 | 22.63 | 22.42 | 22.68 | 22.30 | -0.93% | 1.31% | 52549 | 11799万 | 89.7 | 133.63 | 12.19 | 33 | 一心堂 | 2023-10-16 一 | 22.50 | 22.42 | 22.23 | 22.74 | 22.02 | -0.85% | 1.43% | 57269 | 12733万 | 88.94 | 132.5 | 12.09 | 34 | 一心堂 | 2023-10-17 二 | 22.30 | 22.23 | 22.18 | 22.43 | 21.95 | -0.22% | 1.46% | 58234 | 12874万 | 88.74 | 132.2 | 12.06 | 35 | 一心堂 | 2023-10-18 三 | 22.06 | 22.18 | 21.77 | 22.15 | 21.62 | -1.85% | 1.02% | 40698 | 8858万 | 87.1 | 129.75 | 11.84 | 36 | 一心堂 | 2023-10-19 四 | 21.71 | 21.77 | 21.59 | 21.78 | 21.41 | -0.83% | 1.01% | 40345 | 8720万 | 86.38 | 128.68 | 11.74 | 37 | 一心堂 | 2023-10-20 五 | 21.51 | 21.59 | 21.29 | 21.60 | 21.27 | -1.39% | 0.98% | 39315 | 8405万 | 85.18 | 126.89 | 11.57 | 38 | 一心堂 | 2023-10-23 一 | 21.22 | 21.29 | 20.99 | 21.37 | 20.86 | -1.41% | 0.84% | 33492 | 7068万 | 83.98 | 125.11 | 11.41 | 39 | 一心堂 | 2023-10-24 二 | 21.04 | 20.99 | 21.30 | 21.36 | 20.83 | 1.48% | 0.73% | 29221 | 6182万 | 85.22 | 126.95 | 11.58 | 40 | 一心堂 | 2023-10-25 三 | 21.41 | 21.30 | 21.04 | 21.55 | 21.03 | -1.22% | 0.99% | 39415 | 8330万 | 84.18 | 125.4 | 11.44 | 41 | 一心堂 | 2023-10-26 四 | 20.96 | 21.04 | 21.31 | 21.35 | 20.77 | 1.28% | 0.81% | 32400 | 6842万 | 85.26 | 127.01 | 11.59 | 42 | 一心堂 | 2023-10-27 五 | 21.21 | 21.31 | 22.39 | 22.57 | 21.07 | 5.07% | 2.01% | 80384 | 17740万 | 89.58 | 133.45 | 12.17 | 43 | 一心堂 | 2023-10-30 一 | 22.79 | 22.39 | 23.14 | 23.31 | 22.43 | 3.35% | 2.73% | 109291 | 25122万 | 92.58 | 137.92 | 12.58 | 44 | 一心堂 | 2023-10-31 二 | 22.40 | 23.14 | 21.29 | 22.51 | 20.90 | -7.99% | 6.12% | 244756 | 52279万 | 85.18 | 126.89 | 12.46 | 45 | 一心堂 | 2023-11-01 三 | 21.20 | 21.29 | 21.98 | 22.09 | 20.72 | 3.24% | 3.74% | 149596 | 31950万 | 87.94 | 131.01 | 12.86 | 46 | 一心堂 | 2023-11-02 四 | 21.71 | 21.98 | 22.24 | 22.61 | 21.58 | 1.18% | 3.85% | 154098 | 34060万 | 88.98 | 132.56 | 13.01 | 47 | 一心堂 | 2023-11-03 五 | 22.10 | 22.24 | 22.44 | 23.01 | 21.95 | 0.90% | 4.26% | 170385 | 38263万 | 89.78 | 133.75 | 13.13 | 48 | 一心堂 | 2023-11-06 一 | 22.44 | 22.44 | 22.59 | 22.82 | 22.33 | 0.67% | 2.79% | 111500 | 25177万 | 90.38 | 134.64 | 13.22 | 49 | 一心堂 | 2023-11-07 二 | 22.52 | 22.59 | 22.02 | 22.56 | 21.96 | -2.52% | 3.62% | 144685 | 31994万 | 88.1 | 131.24 | 12.89 | 50 | 一心堂 | 2023-11-08 三 | 22.09 | 22.02 | 22.84 | 22.88 | 21.88 | 3.72% | 4.35% | 173979 | 39232万 | 91.38 | 136.13 | 13.37 | 51 | 一心堂 | 2023-11-09 四 | 22.81 | 22.84 | 23.26 | 23.44 | 22.66 | 1.84% | 3.72% | 148674 | 34434万 | 93.06 | 138.64 | 13.61 | 52 | 一心堂 | 2023-11-10 五 | 23.28 | 23.26 | 25.59 | 25.59 | 22.92 | 10.02% | 10.27% | 410868 | 102023万 | 102.38 | 152.52 | 14.97 | 53 | 一心堂 | 2023-11-13 一 | 25.57 | 25.59 | 24.94 | 25.57 | 24.44 | -2.54% | 7.69% | 307572 | 76242万 | 99.78 | 148.65 | 14.59 | 54 | 一心堂 | 2023-11-14 二 | 24.86 | 24.94 | 25.31 | 25.67 | 24.70 | 1.48% | 6.05% | 242138 | 61017万 | 101.26 | 150.85 | 14.81 | 55 | 一心堂 | 2023-11-15 三 | 25.19 | 25.31 | 24.84 | 25.28 | 24.45 | -1.86% | 4.21% | 168463 | 41648万 | 99.38 | 148.05 | 14.54 | 56 | 一心堂 | 2023-11-16 四 | 24.59 | 24.84 | 24.33 | 24.98 | 24.30 | -2.05% | 2.32% | 92830 | 22773万 | 97.34 | 145.01 | 14.24 | 57 | 一心堂 | 2023-11-17 五 | 24.40 | 24.33 | 24.64 | 24.69 | 24.24 | 1.27% | 1.89% | 75635 | 18518万 | 98.58 | 146.86 | 14.42 | 58 | 一心堂 | 2023-11-20 一 | 24.73 | 24.64 | 25.04 | 25.15 | 24.35 | 1.62% | 3.16% | 126321 | 31336万 | 100.18 | 149.24 | 14.65 | 59 | 一心堂 | 2023-11-21 二 | 24.98 | 25.04 | 25.03 | 25.61 | 24.76 | -0.04% | 3.24% | 129549 | 32628万 | 100.14 | 149.18 | 14.65 | 60 | 一心堂 | 2023-11-22 三 | 24.99 | 25.03 | 24.57 | 25.11 | 24.55 | -1.84% | 2.24% | 89601 | 22239万 | 98.3 | 146.44 | 14.38 | 61 | 一心堂 | 2023-11-23 四 | 24.51 | 24.57 | 24.95 | 24.96 | 24.40 | 1.55% | 1.67% | 66764 | 16499万 | 99.82 | 148.71 | 14.6 | 62 | 一心堂 | 2023-11-24 五 | 25.20 | 24.95 | 25.98 | 26.25 | 24.96 | 4.13% | 5.83% | 233106 | 60021万 | 103.94 | 154.85 | 15.2 | 63 | 一心堂 | 2023-11-27 一 | 26.13 | 25.98 | 26.22 | 26.45 | 25.63 | 0.92% | 4.44% | 177705 | 46228万 | 104.9 | 156.28 | 15.34 | 64 | 一心堂 | 2023-11-28 二 | 25.93 | 26.22 | 25.90 | 26.10 | 25.50 | -1.22% | 2.51% | 100543 | 25935万 | 103.62 | 154.37 | 15.16 | 65 | 一心堂 | 2023-11-29 三 | 25.95 | 25.90 | 25.42 | 26.00 | 25.30 | -1.85% | 2.58% | 103139 | 26317万 | 101.7 | 151.51 | 14.87 | 66 | 一心堂 | 2023-11-30 四 | 25.46 | 25.42 | 25.54 | 26.06 | 25.02 | 0.47% | 2.61% | 104392 | 26624万 | 102.18 | 152.22 | 14.95 | 67 | 一心堂 | 2023-12-01 五 | 25.48 | 25.54 | 25.42 | 25.65 | 25.12 | -0.47% | 1.98% | 79265 | 20049万 | 101.7 | 151.51 | 14.87 | 68 | 一心堂 | 2023-12-04 一 | 25.30 | 25.42 | 25.02 | 25.30 | 24.46 | -1.57% | 2.52% | 100692 | 25002万 | 100.1 | 149.13 | 14.64 | 69 | 一心堂 | 2023-12-05 二 | 24.90 | 25.02 | 24.47 | 25.07 | 24.40 | -2.20% | 1.90% | 75892 | 18742万 | 97.9 | 145.85 | 14.32 | 70 | 一心堂 | 2023-12-06 三 | 24.35 | 24.47 | 24.01 | 24.47 | 23.80 | -1.88% | 2.15% | 86015 | 20655万 | 96.06 | 143.11 | 14.05 | 71 | 一心堂 | 2023-12-07 四 | 23.99 | 24.01 | 23.71 | 23.99 | 23.60 | -1.25% | 1.25% | 50105 | 11904万 | 94.86 | 141.32 | 13.87 | 72 | 一心堂 | 2023-12-08 五 | 23.80 | 23.71 | 23.77 | 24.17 | 23.67 | 0.25% | 1.22% | 48815 | 11669万 | 95.1 | 141.67 | 13.91 | 73 | 一心堂 | 2023-12-11 一 | 23.70 | 23.77 | 24.12 | 24.18 | 23.50 | 1.47% | 1.17% | 46636 | 11172万 | 96.5 | 143.76 | 14.11 | 74 | 一心堂 | 2023-12-12 二 | 24.17 | 24.12 | 24.07 | 24.49 | 23.90 | -0.21% | 0.84% | 33642 | 8095万 | 96.3 | 143.46 | 14.09 | 75 | 一心堂 | 2023-12-13 三 | 24.05 | 24.07 | 23.73 | 24.31 | 23.67 | -1.41% | 1.31% | 52467 | 12551万 | 94.94 | 141.44 | 13.89 | 76 | 一心堂 | 2023-12-14 四 | 23.72 | 23.73 | 23.49 | 23.91 | 23.35 | -1.01% | 1.38% | 55247 | 13006万 | 93.98 | 140.01 | 13.75 | 77 | 一心堂 | 2023-12-15 五 | 23.41 | 23.49 | 22.94 | 23.61 | 22.88 | -2.34% | 1.75% | 70142 | 16201万 | 91.78 | 136.73 | 13.42 | 78 | 一心堂 | 2023-12-18 一 | 23.02 | 22.94 | 22.65 | 23.04 | 22.61 | -1.26% | 1.13% | 45158 | 10296万 | 90.62 | 135 | 13.25 | 79 | 一心堂 | 2023-12-19 二 | 22.62 | 22.65 | 22.25 | 22.69 | 22.02 | -1.77% | 1.42% | 56994 | 12659万 | 89.02 | 132.62 | 13.02 | 80 | 一心堂 | 2023-12-20 三 | 22.28 | 22.25 | 22.35 | 22.65 | 22.19 | 0.45% | 1.29% | 51631 | 11580万 | 89.4 | 133.21 | 13.08 | 81 | 一心堂 | 2023-12-21 四 | 22.23 | 22.35 | 22.26 | 22.35 | 21.82 | -0.40% | 1.16% | 46451 | 10264万 | 89.04 | 132.67 | 13.03 | 82 | 一心堂 | 2023-12-22 五 | 22.15 | 22.26 | 22.26 | 22.55 | 22.12 | 0.00% | 1.16% | 46209 | 10318万 | 89.04 | 132.67 | 13.03 | 83 | 一心堂 | 2023-12-25 一 | 22.27 | 22.26 | 22.72 | 22.86 | 22.24 | 2.07% | 1.16% | 46234 | 10455万 | 90.88 | 135.41 | 13.29 | 84 | 一心堂 | 2023-12-26 二 | 22.68 | 22.72 | 22.40 | 22.74 | 22.26 | -1.41% | 0.67% | 26649 | 5991万 | 89.6 | 133.51 | 13.11 | 85 | 一心堂 | 2023-12-27 三 | 22.42 | 22.40 | 23.27 | 23.46 | 22.37 | 3.88% | 1.79% | 71785 | 16472万 | 93.08 | 138.69 | 13.62 | 86 | 一心堂 | 2023-12-28 四 | 23.45 | 23.27 | 23.00 | 23.49 | 22.88 | -1.16% | 2.35% | 94021 | 21687万 | 92 | 137.08 | 13.46 | 87 | 一心堂 | 2023-12-29 五 | 23.00 | 23.00 | 23.16 | 23.23 | 22.91 | 0.70% | 1.43% | 57214 | 13202万 | 92.64 | 138.03 | 13.55 | 88 | 一心堂 | 2024-01-02 二 | 23.03 | 23.16 | 23.94 | 24.24 | 22.94 | 3.37% | 2.88% | 115067 | 27416万 | 95.76 | 142.68 | 14.01 | 89 | 一心堂 | 2024-01-03 三 | 23.89 | 23.94 | 24.00 | 24.57 | 23.75 | 0.25% | 2.06% | 82564 | 19951万 | 96 | 143.04 | 14.04 | 90 | 一心堂 | 2024-01-04 四 | 23.98 | 24.00 | 23.89 | 24.05 | 23.61 | -0.46% | 1.42% | 56709 | 13487万 | 95.56 | 142.39 | 13.98 | 91 | 一心堂 | 2024-01-05 五 | 23.93 | 23.89 | 23.35 | 23.93 | 23.23 | -2.26% | 1.35% | 53958 | 12653万 | 93.4 | 139.17 | 13.66 | 92 | 一心堂 | 2024-01-08 一 | 23.35 | 23.35 | 22.61 | 23.35 | 22.51 | -3.17% | 1.48% | 59196 | 13502万 | 90.44 | 134.76 | 13.23 | 93 | 一心堂 | 2024-01-09 二 | 22.61 | 22.61 | 22.59 | 22.80 | 22.42 | -0.09% | 0.83% | 33392 | 7532万 | 90.36 | 134.64 | 13.22 | 94 | 一心堂 | 2024-01-10 三 | 22.42 | 22.59 | 22.32 | 22.68 | 22.26 | -1.20% | 0.82% | 32799 | 7342万 | 89.28 | 133.03 | 13.06 | 95 | 一心堂 | 2024-01-11 四 | 22.32 | 22.32 | 22.39 | 22.53 | 21.93 | 0.31% | 0.94% | 37416 | 8345万 | 89.56 | 133.45 | 13.1 | 96 | 一心堂 | 2024-01-12 五 | 22.38 | 22.39 | 22.00 | 22.38 | 21.90 | -1.74% | 1.09% | 43714 | 9662万 | 88 | 131.12 | 12.87 | 97 | 一心堂 | 2024-01-15 一 | 21.90 | 22.00 | 22.09 | 22.53 | 21.85 | 0.41% | 0.95% | 37984 | 8441万 | 88.36 | 131.66 | 12.93 | 98 | 一心堂 | 2024-01-16 二 | 22.20 | 22.09 | 21.73 | 22.20 | 21.43 | -1.63% | 1.60% | 64065 | 13894万 | 86.92 | 129.51 | 12.72 | 99 | 一心堂 | 2024-01-17 三 | 21.62 | 21.73 | 21.28 | 22.05 | 21.28 | -2.07% | 0.93% | 37067 | 8027万 | 85.12 | 126.83 | 12.45 | 100 | 一心堂 | 2024-01-18 四 | 21.17 | 21.28 | 21.13 | 21.17 | 20.41 | -0.70% | 1.65% | 66150 | 13736万 | 84.52 | 125.94 | 12.36 | 101 | 一心堂 | 2024-01-19 五 | 21.25 | 21.13 | 20.80 | 21.25 | 20.70 | -1.56% | 0.77% | 30783 | 6450万 | 83.2 | 123.97 | 12.17 | 102 | 一心堂 | 2024-01-22 一 | 20.80 | 20.80 | 19.53 | 20.80 | 19.42 | -6.11% | 2.16% | 86471 | 17321万 | 78.12 | 116.4 | 11.43 | 103 | 一心堂 | 2024-01-23 二 | 19.70 | 19.53 | 19.73 | 19.95 | 19.28 | 1.02% | 1.39% | 55777 | 10936万 | 78.92 | 117.59 | 11.55 | 104 | 一心堂 | 2024-01-24 三 | 19.84 | 19.73 | 19.71 | 20.09 | 19.06 | -0.10% | 1.40% | 56182 | 10963万 | 78.84 | 117.47 | 11.53 | 105 | 一心堂 | 2024-01-25 四 | 19.80 | 19.71 | 20.17 | 20.43 | 19.59 | 2.33% | 1.77% | 70761 | 14187万 | 80.68 | 120.21 | 11.8 | 106 | 一心堂 | 2024-01-26 五 | 20.19 | 20.17 | 19.56 | 20.23 | 19.43 | -3.02% | 1.88% | 75205 | 14905万 | 78.24 | 116.58 | 11.45 | 107 | 一心堂 | 2024-01-29 一 | 19.63 | 19.56 | 19.74 | 20.03 | 19.30 | 0.92% | 2.46% | 98547 | 19475万 | 78.96 | 117.65 | 11.55 | 108 | 一心堂 | 2024-01-30 二 | 19.53 | 19.74 | 18.94 | 19.65 | 18.88 | -4.05% | 1.41% | 56416 | 10849万 | 75.76 | 112.88 | 11.08 | 109 | 一心堂 | 2024-01-31 三 | 18.87 | 18.94 | 18.46 | 19.07 | 18.29 | -2.53% | 1.27% | 50656 | 9437万 | 73.84 | 110.02 | 10.8 | 110 | 一心堂 | 2024-02-01 四 | 18.36 | 18.46 | 18.15 | 18.72 | 18.08 | -1.68% | 1.74% | 69755 | 12745万 | 72.6 | 108.17 | 10.62 | 111 | 一心堂 | 2024-02-02 五 | 18.23 | 18.15 | 17.68 | 18.40 | 17.01 | -2.59% | 2.08% | 83313 | 14787万 | 70.72 | 105.37 | 10.35 | 112 | 一心堂 | 2024-02-05 一 | 17.61 | 17.68 | 17.27 | 17.99 | 16.81 | -2.32% | 2.21% | 88338 | 15283万 | 69.08 | 102.93 | 10.11 | 113 | 一心堂 | 2024-02-06 二 | 17.26 | 17.27 | 18.65 | 18.89 | 17.10 | 7.99% | 2.62% | 104815 | 19031万 | 74.6 | 111.16 | 10.91 | 114 | 一心堂 | 2024-02-07 三 | 18.65 | 18.65 | 19.27 | 19.56 | 18.60 | 3.32% | 2.48% | 99373 | 19082万 | 77.08 | 114.85 | 11.28 | 115 | 一心堂 | 2024-02-08 四 | 19.32 | 19.27 | 19.09 | 20.39 | 18.82 | -0.93% | 3.66% | 146255 | 28675万 | 76.36 | 113.78 | 11.17 | 116 | 一心堂 | 2024-02-19 一 | 19.40 | 19.09 | 18.95 | 19.40 | 18.63 | -0.73% | 2.54% | 101707 | 19224万 | 75.8 | 112.94 | 11.09 | 117 | 一心堂 | 2024-02-20 二 | 18.89 | 18.95 | 18.84 | 19.03 | 18.60 | -0.58% | 1.93% | 77209 | 14508万 | 75.36 | 112.29 | 11.02 | 118 | 一心堂 | 2024-02-21 三 | 18.65 | 18.84 | 19.04 | 19.58 | 18.51 | 1.06% | 2.79% | 111793 | 21377万 | 76.16 | 113.48 | 11.14 | 119 | 一心堂 | 2024-02-22 四 | 19.07 | 19.04 | 19.06 | 19.13 | 18.82 | 0.11% | 1.66% | 66493 | 12615万 | 76.24 | 113.6 | 11.15 | 120 | 一心堂 | 2024-02-23 五 | 19.07 | 19.06 | 19.30 | 19.39 | 18.83 | 1.26% | 2.20% | 88126 | 16805万 | 77.2 | 115.03 | 11.29 | 121 | 一心堂 | 2024-02-26 一 | 19.30 | 19.30 | 19.48 | 19.67 | 19.17 | 0.93% | 1.95% | 77841 | 15114万 | 77.92 | 116.1 | 11.4 | 122 | 一心堂 | 2024-02-27 二 | 19.43 | 19.48 | 19.80 | 19.80 | 19.25 | 1.64% | 1.64% | 65481 | 12794万 | 79.2 | 118.01 | 11.59 | 123 | 一心堂 | 2024-02-28 三 | 19.84 | 19.80 | 19.13 | 20.25 | 19.10 | -3.38% | 2.93% | 117060 | 23090万 | 76.52 | 114.02 | 11.19 | 124 | 一心堂 | 2024-02-29 四 | 19.06 | 19.13 | 19.58 | 19.63 | 19.00 | 2.35% | 1.97% | 78978 | 15301万 | 78.32 | 116.7 | 11.46 | 125 | 一心堂 | 2024-03-01 五 | 19.59 | 19.58 | 19.38 | 19.62 | 19.08 | -1.02% | 2.77% | 110883 | 21377万 | 77.52 | 115.51 | 11.34 | 126 | 一心堂 | 2024-03-04 一 | 19.29 | 19.38 | 19.22 | 19.56 | 19.05 | -0.83% | 2.11% | 84335 | 16186万 | 76.88 | 114.55 | 11.25 | 127 | 一心堂 | 2024-03-05 二 | 19.12 | 19.22 | 18.93 | 19.19 | 18.87 | -1.51% | 1.76% | 70370 | 13355万 | 75.72 | 112.82 | 11.08 | 128 | 一心堂 | 2024-03-06 三 | 18.87 | 18.93 | 18.80 | 19.08 | 18.59 | -0.69% | 1.89% | 75450 | 14188万 | 75.2 | 112.05 | 11 | 129 | 一心堂 | 2024-03-07 四 | 18.83 | 18.80 | 18.49 | 18.93 | 18.49 | -1.65% | 1.64% | 65646 | 12269万 | 73.96 | 110.2 | 10.82 | 130 | 一心堂 | 2024-03-08 五 | 18.48 | 18.49 | 18.55 | 18.58 | 18.18 | 0.32% | 1.77% | 70789 | 13018万 | 74.2 | 110.56 | 10.85 | 131 | 一心堂 | 2024-03-14 四 | 19.61 | 19.61 | 19.25 | 19.78 | 19.03 | -1.84% | 1.77% | 70612 | 13712万 | 77 | 114.73 | 11.26 | 132 | 一心堂 | 2024-03-15 五 | 19.10 | 19.25 | 19.08 | 19.35 | 18.73 | -0.88% | 1.96% | 78255 | 14837万 | 76.32 | 113.72 | 11.16 | 133 | 一心堂 | 2024-03-18 一 | 19.09 | 19.08 | 19.21 | 19.23 | 18.76 | 0.68% | 1.84% | 73755 | 13995万 | 76.84 | 114.49 | 11.24 | 134 | 一心堂 | 2024-03-19 二 | 18.67 | 19.21 | 18.57 | 18.93 | 18.05 | -3.33% | 4.84% | 193456 | 35821万 | 74.28 | 110.68 | 20.15 | 135 | 一心堂 | 2024-03-20 三 | 18.41 | 18.57 | 18.67 | 18.78 | 18.37 | 0.54% | 2.37% | 94777 | 17607万 | 74.68 | 111.27 | 20.25 | 136 | 一心堂 | 2024-03-21 四 | 18.71 | 18.67 | 19.26 | 19.58 | 18.71 | 3.16% | 3.86% | 154429 | 29685万 | 77.04 | 114.79 | 20.89 | 137 | 一心堂 | 2024-03-22 五 | 19.20 | 19.26 | 19.29 | 19.38 | 18.72 | 0.16% | 3.25% | 132470 | 25312万 | 78.6 | 114.97 | 20.93 | 138 | 一心堂 | 2024-03-25 一 | 19.19 | 19.29 | 19.40 | 19.84 | 19.10 | 0.57% | 3.47% | 141480 | 27634万 | 79.04 | 115.63 | 21.05 | 139 | 一心堂 | 2024-03-26 二 | 19.24 | 19.40 | 19.25 | 19.64 | 19.11 | -0.77% | 2.43% | 99268 | 19176万 | 78.48 | 114.73 | 20.88 | 140 | 一心堂 | 2024-03-27 三 | 19.27 | 19.25 | 18.96 | 19.66 | 18.93 | -1.51% | 2.29% | 93237 | 18027万 | 77.3 | 113 | 20.57 | 141 | 一心堂 | 2024-03-28 四 | 18.76 | 18.96 | 19.20 | 19.44 | 18.50 | 1.27% | 2.08% | 84618 | 16172万 | 78.27 | 114.43 | 20.83 | 142 | 一心堂 | 2024-03-29 五 | 19.15 | 19.20 | 19.08 | 19.23 | 18.89 | -0.63% | 1.09% | 44445 | 8462万 | 77.78 | 113.72 | 20.7 | 143 | 一心堂 | 2024-04-01 一 | 19.10 | 19.08 | 19.33 | 19.36 | 19.10 | 1.31% | 1.25% | 50850 | 9774万 | 78.8 | 115.21 | 20.97 | 144 | 一心堂 | 2024-04-02 二 | 19.36 | 19.33 | 19.20 | 19.46 | 19.14 | -0.67% | 1.14% | 46374 | 8924万 | 78.27 | 114.43 | 20.83 | 145 | 一心堂 | 2024-04-03 三 | 19.16 | 19.20 | 19.34 | 19.34 | 19.00 | 0.73% | 1.55% | 63370 | 12185万 | 78.84 | 115.27 | 20.98 | 146 | 一心堂 | 2024-04-08 一 | 19.19 | 19.34 | 19.30 | 19.45 | 18.91 | -0.21% | 2.22% | 90362 | 17398万 | 78.68 | 115.03 | 20.94 | 147 | 一心堂 | 2024-04-09 二 | 19.23 | 19.30 | 20.06 | 20.18 | 19.16 | 3.94% | 3.37% | 137375 | 27050万 | 81.78 | 119.56 | 21.76 | 148 | 一心堂 | 2024-04-10 三 | 19.98 | 20.06 | 20.10 | 20.25 | 19.82 | 0.20% | 2.49% | 101616 | 20390万 | 81.94 | 119.8 | 21.81 | 149 | 一心堂 | 2024-04-11 四 | 19.96 | 20.10 | 20.27 | 20.55 | 19.92 | 0.85% | 2.81% | 114712 | 23366万 | 82.64 | 120.81 | 21.99 | 150 | 一心堂 | 2024-04-12 五 | 20.29 | 20.27 | 20.13 | 20.30 | 19.96 | -0.69% | 1.63% | 66449 | 13374万 | 82.07 | 119.98 | 21.84 | 151 | 一心堂 | 2024-04-15 一 | 20.00 | 20.13 | 20.72 | 20.85 | 19.98 | 2.93% | 3.17% | 129160 | 26593万 | 84.47 | 123.49 | 22.48 | 152 | 一心堂 | 2024-04-16 二 | 20.57 | 20.72 | 20.28 | 20.79 | 20.26 | -2.12% | 2.07% | 84277 | 17307万 | 82.68 | 120.87 | 22 | 153 | 一心堂 | 2024-04-17 三 | 20.28 | 20.28 | 20.50 | 20.52 | 20.00 | 1.08% | 2.14% | 87147 | 17687万 | 83.57 | 122.18 | 22.24 | 154 | 一心堂 | 2024-04-18 四 | 20.41 | 20.50 | 20.64 | 21.00 | 20.33 | 0.68% | 1.84% | 74866 | 15531万 | 84.14 | 123.02 | 22.39 | 155 | 一心堂 | 2024-04-19 五 | 20.52 | 20.64 | 20.52 | 20.88 | 20.38 | -0.58% | 1.16% | 47231 | 9731万 | 83.66 | 122.3 | 22.26 | 156 | 一心堂 | 2024-04-22 一 | 20.35 | 20.52 | 20.20 | 20.70 | 20.16 | -1.56% | 1.20% | 48763 | 9935万 | 82.35 | 120.39 | 21.91 | 157 | 一心堂 | 2024-04-23 二 | 20.15 | 20.20 | 20.03 | 20.32 | 19.92 | -0.84% | 1.04% | 42315 | 8488万 | 81.66 | 119.38 | 21.73 | 158 | 一心堂 | 2024-04-24 三 | 19.91 | 20.03 | 19.85 | 20.06 | 19.45 | -0.90% | 1.51% | 61519 | 12112万 | 80.92 | 118.31 | 21.53 | 159 | 一心堂 | 2024-04-25 四 | 19.79 | 19.85 | 19.71 | 20.06 | 19.60 | -0.71% | 1.26% | 51560 | 10219万 | 80.35 | 117.47 | 21.38 | 160 | 一心堂 | 2024-04-26 五 | 19.56 | 19.71 | 19.74 | 19.80 | 19.28 | 0.15% | 1.43% | 58149 | 11361万 | 80.48 | 117.65 | 21.32 | 161 | 一心堂 | 2024-04-29 一 | 20.80 | 19.74 | 20.86 | 21.48 | 20.24 | 5.67% | 4.51% | 184047 | 38738万 | 85.04 | 124.33 | 22.53 | 162 | 一心堂 | 2024-04-30 二 | 20.76 | 20.86 | 21.08 | 21.32 | 20.70 | 1.05% | 1.86% | 75666 | 15961万 | 85.94 | 125.64 | 22.76 |
|
行情刷新 | 流通股东
|