| 股票名称 | 代码 002762 | 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 | 金发拉比 | 2024-03-29 五 | 7.22 | 7.29 | 7.25 | 7.33 | 7.11 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 金发拉比 | 2024-03-28 四 | 7.01 | 7.34 | 7.29 | 7.45 | 7.01 | -0.68% | 6.41% | 133235 | 9610万 | 15.14 | 25.81 | -27.34 | 3 | 金发拉比 | 2024-03-27 三 | 7.17 | 7.21 | 7.34 | 7.90 | 7.15 | 1.80% | 8.66% | 179941 | 13646万 | 15.25 | 25.99 | -27.53 | 4 | 金发拉比 | 2024-03-26 二 | 7.15 | 7.21 | 7.21 | 7.29 | 7.02 | 0.00% | 3.64% | 75585 | 5421万 | 14.98 | 25.53 | -27.04 | 5 | 金发拉比 | 2024-03-25 一 | 7.56 | 7.65 | 7.21 | 7.59 | 7.21 | -5.75% | 5.77% | 119850 | 8859万 | 14.98 | 25.53 | -27.04 | 6 | 金发拉比 | 2024-03-22 五 | 7.87 | 7.96 | 7.65 | 7.87 | 7.63 | -3.89% | 7.24% | 150381 | 11623万 | 15.89 | 27.08 | -28.69 | 7 | 金发拉比 | 2024-03-21 四 | 7.65 | 7.64 | 7.96 | 7.96 | 7.56 | 4.19% | 11.38% | 236417 | 18442万 | 16.53 | 28.18 | -29.85 | 8 | 金发拉比 | 2024-03-20 三 | 7.51 | 7.53 | 7.64 | 7.68 | 7.46 | 1.46% | 6.06% | 125901 | 9550万 | 15.87 | 27.05 | -28.65 | 9 | 金发拉比 | 2024-03-19 二 | 7.49 | 7.48 | 7.53 | 7.62 | 7.45 | 0.67% | 5.00% | 103778 | 7814万 | 15.64 | 26.66 | -28.24 | 10 | 金发拉比 | 2024-03-18 一 | 7.42 | 7.42 | 7.48 | 7.49 | 7.40 | 0.81% | 4.26% | 88441 | 6581万 | 15.54 | 26.48 | -28.05 | 11 | 金发拉比 | 2024-03-15 五 | 7.31 | 7.37 | 7.42 | 7.42 | 7.30 | 0.68% | 3.03% | 62912 | 4639万 | 15.41 | 26.27 | -27.83 | 12 | 金发拉比 | 2024-03-14 四 | 7.49 | 7.45 | 7.37 | 7.53 | 7.24 | -1.07% | 4.67% | 97083 | 7157万 | 15.31 | 26.09 | -27.64 | 13 | 金发拉比 | 2024-03-08 五 | 7.65 | 7.55 | 7.42 | 7.69 | 7.33 | -1.72% | 7.01% | 145525 | 10853万 | 15.41 | 26.27 | -27.83 | 14 | 金发拉比 | 2024-03-07 四 | 7.90 | 8.08 | 7.55 | 8.14 | 7.55 | -6.56% | 10.28% | 213518 | 16672万 | 15.68 | 26.73 | -28.31 | 15 | 金发拉比 | 2024-03-06 三 | 7.72 | 7.98 | 8.08 | 8.35 | 7.62 | 1.25% | 14.03% | 291451 | 23012万 | 16.78 | 28.61 | -30.3 | 16 | 金发拉比 | 2024-03-05 二 | 8.01 | 8.02 | 7.98 | 8.50 | 7.85 | -0.50% | 18.81% | 390749 | 31854万 | 16.58 | 28.25 | -29.93 | 17 | 金发拉比 | 2024-03-04 一 | 7.21 | 7.29 | 8.02 | 8.02 | 6.98 | 10.01% | 12.97% | 269460 | 20188万 | 16.66 | 28.39 | -30.08 | 18 | 金发拉比 | 2024-03-01 五 | 7.10 | 6.99 | 7.29 | 7.32 | 6.97 | 4.29% | 10.13% | 210467 | 15136万 | 15.14 | 25.81 | -27.34 | 19 | 金发拉比 | 2024-02-29 四 | 6.62 | 6.78 | 6.99 | 6.99 | 6.62 | 3.10% | 6.32% | 131356 | 9031万 | 14.52 | 24.75 | -26.21 | 20 | 金发拉比 | 2024-02-28 三 | 7.35 | 7.29 | 6.78 | 7.62 | 6.71 | -7.00% | 9.63% | 200086 | 14443万 | 14.08 | 24 | -25.43 | 21 | 金发拉比 | 2024-02-27 二 | 7.02 | 7.10 | 7.29 | 7.33 | 6.98 | 2.68% | 5.78% | 120104 | 8671万 | 15.14 | 25.81 | -27.34 | 22 | 金发拉比 | 2024-02-26 一 | 6.79 | 6.82 | 7.10 | 7.25 | 6.79 | 4.11% | 6.21% | 129061 | 9051万 | 14.75 | 25.14 | -26.63 | 23 | 金发拉比 | 2024-02-23 五 | 6.73 | 6.73 | 6.82 | 6.93 | 6.63 | 1.34% | 5.07% | 105275 | 7133万 | 14.17 | 24.14 | -25.58 | 24 | 金发拉比 | 2024-02-22 四 | 6.29 | 6.37 | 6.73 | 6.76 | 6.29 | 5.65% | 6.68% | 138678 | 9127万 | 13.98 | 23.83 | -25.24 | 25 | 金发拉比 | 2024-02-21 三 | 6.20 | 6.25 | 6.37 | 6.59 | 6.12 | 1.92% | 5.55% | 115233 | 7403万 | 13.23 | 22.55 | -23.89 | 26 | 金发拉比 | 2024-02-20 二 | 6.14 | 6.14 | 6.25 | 6.29 | 6.00 | 1.79% | 4.81% | 100002 | 6200万 | 12.98 | 22.13 | -23.44 | 27 | 金发拉比 | 2024-02-19 一 | 5.75 | 5.75 | 6.14 | 6.22 | 5.75 | 6.78% | 6.55% | 136152 | 8275万 | 12.75 | 21.74 | -23.03 | 28 | 金发拉比 | 2024-02-08 四 | 5.32 | 5.27 | 5.75 | 5.78 | 5.30 | 9.11% | 6.37% | 132396 | 7376万 | 11.94 | 20.36 | -21.56 | 29 | 金发拉比 | 2024-02-07 三 | 5.63 | 5.68 | 5.27 | 5.65 | 5.23 | -7.22% | 6.90% | 143322 | 7812万 | 10.95 | 18.66 | -19.76 | 30 | 金发拉比 | 2024-02-06 二 | 5.31 | 5.88 | 5.68 | 6.00 | 5.29 | -3.40% | 8.85% | 183805 | 10079万 | 11.8 | 20.11 | -21.3 | 31 | 金发拉比 | 2024-02-05 一 | 6.46 | 6.53 | 5.88 | 6.48 | 5.88 | -9.95% | 5.85% | 121527 | 7266万 | 12.21 | 20.82 | -22.05 | 32 | 金发拉比 | 2024-02-02 五 | 6.86 | 6.90 | 6.53 | 7.07 | 6.34 | -5.36% | 5.08% | 105526 | 7050万 | 13.56 | 23.12 | -24.49 | 33 | 金发拉比 | 2024-02-01 四 | 6.88 | 6.97 | 6.90 | 6.98 | 6.60 | -1.00% | 4.57% | 94936 | 6450万 | 14.33 | 24.43 | -25.88 | 34 | 金发拉比 | 2024-01-31 三 | 7.50 | 7.51 | 6.97 | 7.56 | 6.94 | -7.19% | 6.10% | 126781 | 9096万 | 14.48 | 24.68 | -26.14 | 35 | 金发拉比 | 2024-01-30 二 | 7.92 | 7.92 | 7.51 | 8.00 | 7.50 | -5.18% | 4.80% | 99610 | 7665万 | 15.6 | 26.59 | -28.16 | 36 | 金发拉比 | 2024-01-29 一 | 8.36 | 8.33 | 7.92 | 8.44 | 7.90 | -4.92% | 5.98% | 124150 | 10017万 | 16.45 | 28.04 | -29.7 | 37 | 金发拉比 | 2024-01-26 五 | 8.31 | 8.32 | 8.33 | 8.61 | 8.24 | 0.12% | 8.44% | 175374 | 14767万 | 17.3 | 29.49 | -31.24 | 38 | 金发拉比 | 2024-01-25 四 | 8.30 | 8.20 | 8.32 | 8.39 | 8.14 | 1.46% | 11.63% | 241672 | 19973万 | 17.28 | 29.45 | -31.2 | 39 | 金发拉比 | 2024-01-24 三 | 7.40 | 7.45 | 8.20 | 8.20 | 7.40 | 10.07% | 7.48% | 155334 | 12397万 | 17.03 | 29.03 | -30.75 | 40 | 金发拉比 | 2024-01-23 二 | 7.54 | 7.73 | 7.45 | 7.63 | 7.27 | -3.62% | 6.64% | 137988 | 10252万 | 15.48 | 26.37 | -27.94 | 41 | 金发拉比 | 2024-01-22 一 | 8.49 | 8.58 | 7.73 | 8.51 | 7.72 | -9.91% | 11.10% | 230620 | 18548万 | 16.06 | 27.37 | -28.99 | 42 | 金发拉比 | 2024-01-19 五 | 8.90 | 8.90 | 8.58 | 9.06 | 8.54 | -3.60% | 9.78% | 203242 | 17807万 | 17.82 | 30.38 | -32.18 | 43 | 金发拉比 | 2024-01-18 四 | 9.20 | 9.43 | 8.90 | 9.25 | 8.61 | -5.62% | 13.60% | 282501 | 25174万 | 18.49 | 31.51 | -33.38 | 44 | 金发拉比 | 2024-01-17 三 | 9.43 | 9.44 | 9.43 | 9.69 | 9.33 | -0.11% | 16.17% | 335925 | 31978万 | 19.59 | 33.38 | -35.37 | 45 | 金发拉比 | 2024-01-16 二 | 9.62 | 9.66 | 9.44 | 9.86 | 9.28 | -2.28% | 14.44% | 300040 | 28423万 | 19.61 | 33.42 | -35.4 | 46 | 金发拉比 | 2024-01-15 一 | 9.66 | 9.66 | 9.66 | 9.85 | 9.57 | 0.00% | 14.77% | 306823 | 29773万 | 20.07 | 34.2 | -36.23 | 47 | 金发拉比 | 2024-01-12 五 | 9.91 | 10.15 | 9.66 | 10.20 | 9.55 | -4.83% | 24.87% | 516514 | 50871万 | 20.07 | 34.2 | -36.23 | 48 | 金发拉比 | 2024-01-11 四 | 9.90 | 10.11 | 10.15 | 11.12 | 9.80 | 0.40% | 36.43% | 756748 | 78262万 | 21.08 | 35.93 | -38.07 | 49 | 金发拉比 | 2024-01-10 三 | 9.39 | 9.19 | 10.11 | 10.11 | 9.23 | 10.01% | 30.63% | 636310 | 63363万 | 21 | 35.79 | -37.92 | 50 | 金发拉比 | 2024-01-09 二 | 9.06 | 9.06 | 9.19 | 9.44 | 8.88 | 1.43% | 10.10% | 209777 | 19129万 | 19.09 | 32.53 | -34.47 | 51 | 金发拉比 | 2024-01-08 一 | 8.75 | 8.78 | 9.06 | 9.55 | 8.69 | 3.19% | 10.23% | 212480 | 19503万 | 18.82 | 32.07 | -33.98 | 52 | 金发拉比 | 2024-01-05 五 | 8.93 | 8.95 | 8.78 | 9.10 | 8.74 | -1.90% | 2.48% | 51431 | 4570万 | 18.24 | 31.08 | -32.93 | 53 | 金发拉比 | 2024-01-04 四 | 8.90 | 8.93 | 8.95 | 8.98 | 8.83 | 0.22% | 1.47% | 30444 | 2716万 | 18.59 | 31.69 | -33.56 | 54 | 金发拉比 | 2024-01-03 三 | 9.02 | 9.06 | 8.93 | 9.10 | 8.88 | -1.43% | 1.87% | 38814 | 3483万 | 18.55 | 31.61 | -33.49 | 55 | 金发拉比 | 2024-01-02 二 | 8.97 | 8.98 | 9.06 | 9.08 | 8.92 | 0.89% | 2.68% | 55574 | 5016万 | 18.82 | 32.07 | -33.98 | 56 | 金发拉比 | 2023-12-29 五 | 8.83 | 8.79 | 8.98 | 9.02 | 8.66 | 2.16% | 3.67% | 76288 | 6795万 | 18.65 | 31.79 | -33.68 | 57 | 金发拉比 | 2023-12-28 四 | 8.56 | 8.56 | 8.79 | 8.97 | 8.41 | 2.69% | 3.70% | 76923 | 6718万 | 18.26 | 31.12 | -32.96 | 58 | 金发拉比 | 2023-12-27 三 | 8.64 | 8.61 | 8.56 | 8.64 | 8.43 | -0.58% | 1.60% | 33321 | 2834万 | 17.78 | 30.3 | -32.1 | 59 | 金发拉比 | 2023-12-26 二 | 8.73 | 8.75 | 8.61 | 8.82 | 8.59 | -1.60% | 1.84% | 38180 | 3315万 | 17.88 | 30.48 | -32.29 | 60 | 金发拉比 | 2023-12-25 一 | 8.91 | 8.91 | 8.75 | 8.96 | 8.58 | -1.80% | 2.79% | 57952 | 5064万 | 18.18 | 30.98 | -32.81 | 61 | 金发拉比 | 2023-12-22 五 | 9.07 | 8.96 | 8.91 | 9.26 | 8.85 | -0.56% | 4.31% | 89427 | 8096万 | 18.51 | 31.54 | -33.41 | 62 | 金发拉比 | 2023-12-21 四 | 8.69 | 8.72 | 8.96 | 8.96 | 8.63 | 2.75% | 2.24% | 46590 | 4121万 | 18.61 | 31.72 | -33.6 | 63 | 金发拉比 | 2023-12-20 三 | 9.01 | 8.99 | 8.72 | 9.02 | 8.72 | -3.00% | 2.16% | 44911 | 3962万 | 18.11 | 30.87 | -32.7 | 64 | 金发拉比 | 2023-12-19 二 | 8.96 | 8.99 | 8.99 | 9.12 | 8.90 | 0.00% | 2.21% | 45949 | 4128万 | 18.67 | 31.83 | -33.71 | 65 | 金发拉比 | 2023-12-18 一 | 8.95 | 9.00 | 8.99 | 9.13 | 8.94 | -0.11% | 2.23% | 46317 | 4186万 | 18.67 | 31.83 | -33.71 | 66 | 金发拉比 | 2023-12-15 五 | 8.95 | 8.98 | 9.00 | 9.08 | 8.87 | 0.22% | 1.56% | 32332 | 2899万 | 18.69 | 31.86 | -33.75 | 67 | 金发拉比 | 2023-12-14 四 | 8.91 | 8.98 | 8.98 | 9.15 | 8.91 | 0.00% | 2.47% | 51301 | 4636万 | 18.65 | 31.79 | -33.68 | 68 | 金发拉比 | 2023-12-13 三 | 9.19 | 9.24 | 8.98 | 9.26 | 8.98 | -2.81% | 3.48% | 72201 | 6554万 | 18.65 | 31.79 | -33.68 | 69 | 金发拉比 | 2023-12-12 二 | 8.90 | 8.90 | 9.24 | 9.30 | 8.90 | 3.82% | 6.13% | 127271 | 11646万 | 19.19 | 32.71 | -34.65 | 70 | 金发拉比 | 2023-12-11 一 | 8.72 | 8.81 | 8.90 | 9.00 | 8.60 | 1.02% | 5.38% | 111786 | 9930万 | 18.49 | 31.51 | -33.38 | 71 | 金发拉比 | 2023-12-08 五 | 9.32 | 9.40 | 8.81 | 9.50 | 8.69 | -6.28% | 11.04% | 229273 | 20806万 | 18.3 | 31.19 | -33.04 | 72 | 金发拉比 | 2023-12-07 四 | 9.40 | 9.50 | 9.40 | 9.53 | 9.27 | -1.05% | 5.38% | 111808 | 10492万 | 19.53 | 33.28 | -35.25 | 73 | 金发拉比 | 2023-12-06 三 | 9.06 | 9.12 | 9.50 | 9.54 | 9.06 | 4.17% | 7.17% | 148849 | 13904万 | 19.73 | 33.63 | -35.63 | 74 | 金发拉比 | 2023-12-05 二 | 9.33 | 9.47 | 9.12 | 9.47 | 9.10 | -3.70% | 4.81% | 99953 | 9260万 | 18.94 | 32.29 | -34.2 | 75 | 金发拉比 | 2023-12-04 一 | 9.33 | 9.36 | 9.47 | 9.66 | 9.23 | 1.18% | 6.03% | 125236 | 11815万 | 19.67 | 33.53 | -35.52 | 76 | 金发拉比 | 2023-12-01 五 | 9.18 | 9.19 | 9.36 | 9.43 | 9.18 | 1.85% | 3.24% | 67322 | 6291万 | 19.44 | 33.14 | -35.1 | 77 | 金发拉比 | 2023-11-30 四 | 9.29 | 9.40 | 9.19 | 9.36 | 9.18 | -2.23% | 3.47% | 72147 | 6665万 | 19.09 | 32.53 | -34.47 | 78 | 金发拉比 | 2023-11-29 三 | 9.27 | 9.34 | 9.40 | 9.50 | 9.19 | 0.64% | 4.50% | 93484 | 8750万 | 19.53 | 33.28 | -35.25 | 79 | 金发拉比 | 2023-11-28 二 | 9.22 | 9.20 | 9.34 | 9.45 | 9.13 | 1.52% | 4.53% | 94200 | 8732万 | 19.4 | 33.07 | -35.03 | 80 | 金发拉比 | 2023-11-27 一 | 9.50 | 9.41 | 9.20 | 9.50 | 9.15 | -2.23% | 4.26% | 88500 | 8176万 | 19.11 | 32.57 | -34.5 | 81 | 金发拉比 | 2023-11-24 五 | 9.45 | 9.45 | 9.41 | 9.63 | 9.38 | -0.42% | 3.24% | 67253 | 6371万 | 19.55 | 33.31 | -35.29 | 82 | 金发拉比 | 2023-11-23 四 | 9.64 | 9.65 | 9.45 | 9.65 | 9.40 | -2.07% | 3.54% | 73517 | 6963万 | 19.63 | 33.46 | -35.44 | 83 | 金发拉比 | 2023-11-22 三 | 9.60 | 9.66 | 9.65 | 9.78 | 9.57 | -0.10% | 3.12% | 64797 | 6275万 | 20.04 | 34.16 | -36.19 | 84 | 金发拉比 | 2023-11-21 二 | 9.69 | 9.73 | 9.66 | 9.73 | 9.61 | -0.72% | 3.13% | 64935 | 6277万 | 20.07 | 34.2 | -36.23 | 85 | 金发拉比 | 2023-11-20 一 | 9.60 | 9.56 | 9.73 | 9.79 | 9.49 | 1.78% | 5.11% | 106091 | 10218万 | 20.21 | 34.45 | -36.49 | 86 | 金发拉比 | 2023-11-17 五 | 9.50 | 9.45 | 9.56 | 9.57 | 9.44 | 1.16% | 2.71% | 56324 | 5351万 | 19.86 | 33.84 | -35.85 | 87 | 金发拉比 | 2023-11-16 四 | 9.69 | 9.67 | 9.45 | 9.72 | 9.43 | -2.28% | 4.82% | 100040 | 9534万 | 19.63 | 33.46 | -35.44 | 88 | 金发拉比 | 2023-11-15 三 | 9.46 | 9.44 | 9.67 | 9.67 | 9.41 | 2.44% | 6.09% | 126445 | 12101万 | 20.09 | 34.23 | -36.27 | 89 | 金发拉比 | 2023-11-14 二 | 9.20 | 9.24 | 9.44 | 9.55 | 9.17 | 2.16% | 6.86% | 142541 | 13355万 | 19.61 | 33.42 | -35.4 | 90 | 金发拉比 | 2023-11-13 一 | 9.15 | 9.12 | 9.24 | 9.27 | 9.10 | 1.32% | 3.47% | 72010 | 6627万 | 19.19 | 32.71 | -34.65 | 91 | 金发拉比 | 2023-11-10 五 | 9.22 | 9.23 | 9.12 | 9.25 | 9.12 | -1.19% | 4.03% | 83691 | 7671万 | 18.94 | 32.29 | -34.2 | 92 | 金发拉比 | 2023-11-09 四 | 9.34 | 9.34 | 9.23 | 9.59 | 9.16 | -1.18% | 4.75% | 98726 | 9214万 | 19.17 | 32.68 | -34.62 | 93 | 金发拉比 | 2023-11-08 三 | 9.20 | 9.20 | 9.34 | 9.36 | 9.17 | 1.52% | 4.35% | 90447 | 8399万 | 19.4 | 33.07 | -35.03 | 94 | 金发拉比 | 2023-11-07 二 | 9.15 | 9.20 | 9.20 | 9.25 | 9.10 | 0.00% | 2.82% | 58595 | 5381万 | 19.11 | 32.57 | -34.5 | 95 | 金发拉比 | 2023-11-06 一 | 9.17 | 9.17 | 9.20 | 9.24 | 9.10 | 0.33% | 4.65% | 96693 | 8869万 | 19.11 | 32.57 | -34.5 | 96 | 金发拉比 | 2023-11-03 五 | 9.26 | 9.26 | 9.17 | 9.34 | 9.14 | -0.97% | 6.04% | 125491 | 11592万 | 19.05 | 32.46 | -34.39 | 97 | 金发拉比 | 2023-11-02 四 | 8.93 | 9.01 | 9.26 | 9.54 | 8.89 | 2.77% | 9.93% | 206244 | 18987万 | 19.23 | 32.78 | -34.73 | 98 | 金发拉比 | 2023-11-01 三 | 8.84 | 8.83 | 9.01 | 9.15 | 8.79 | 2.04% | 5.94% | 123368 | 11106万 | 18.72 | 31.9 | -33.79 | 99 | 金发拉比 | 2023-10-31 二 | 8.76 | 8.76 | 8.83 | 8.96 | 8.69 | 0.80% | 4.07% | 84641 | 7460万 | 18.34 | 31.26 | -33.11 | 100 | 金发拉比 | 2023-10-30 一 | 8.75 | 8.82 | 8.76 | 8.85 | 8.62 | -0.68% | 4.50% | 93452 | 8127万 | 18.2 | 31.01 | -32.85 | 101 | 金发拉比 | 2023-10-27 五 | 8.44 | 8.52 | 8.82 | 8.89 | 8.44 | 3.52% | 6.53% | 135652 | 11926万 | 18.32 | 31.23 | -33.08 | 102 | 金发拉比 | 2023-10-26 四 | 8.49 | 8.51 | 8.52 | 8.61 | 8.40 | 0.12% | 2.29% | 47651 | 4045万 | 17.7 | 30.16 | -31.95 | 103 | 金发拉比 | 2023-10-25 三 | 8.60 | 8.53 | 8.51 | 8.63 | 8.49 | -0.23% | 2.36% | 48954 | 4176万 | 17.68 | 30.13 | -32.97 | 104 | 金发拉比 | 2023-10-24 二 | 8.16 | 8.17 | 8.53 | 8.62 | 8.16 | 4.41% | 3.95% | 82131 | 6962万 | 17.72 | 30.2 | -33.05 | 105 | 金发拉比 | 2023-10-23 一 | 8.30 | 8.35 | 8.17 | 8.39 | 8.14 | -2.16% | 2.27% | 47115 | 3884万 | 16.97 | 28.92 | -31.65 | 106 | 金发拉比 | 2023-10-20 五 | 8.49 | 8.50 | 8.35 | 8.53 | 8.32 | -1.76% | 2.40% | 49810 | 4188万 | 17.34 | 29.56 | -32.35 | 107 | 金发拉比 | 2023-10-19 四 | 8.37 | 8.42 | 8.50 | 8.58 | 8.30 | 0.95% | 3.03% | 62899 | 5328万 | 17.66 | 30.09 | -32.93 | 108 | 金发拉比 | 2023-10-18 三 | 8.50 | 8.59 | 8.42 | 8.57 | 8.40 | -1.98% | 3.22% | 66947 | 5665万 | 17.49 | 29.81 | -32.62 | 109 | 金发拉比 | 2023-10-17 二 | 8.74 | 8.74 | 8.59 | 8.87 | 8.58 | -1.72% | 4.48% | 93011 | 8110万 | 17.84 | 30.41 | -33.28 | 110 | 金发拉比 | 2023-10-16 一 | 8.48 | 8.55 | 8.74 | 8.79 | 8.48 | 2.22% | 4.46% | 92614 | 8055万 | 18.15 | 30.94 | -33.86 | 111 | 金发拉比 | 2023-10-13 五 | 8.56 | 8.61 | 8.55 | 8.65 | 8.45 | -0.70% | 2.39% | 49695 | 4241万 | 17.76 | 30.27 | -33.12 | 112 | 金发拉比 | 2023-10-12 四 | 8.58 | 8.60 | 8.61 | 8.68 | 8.55 | 0.12% | 2.69% | 55786 | 4809万 | 17.88 | 30.48 | -33.36 | 113 | 金发拉比 | 2023-10-11 三 | 8.53 | 8.59 | 8.60 | 8.63 | 8.41 | 0.12% | 4.41% | 91602 | 7813万 | 17.86 | 30.45 | -33.32 | 114 | 金发拉比 | 2023-10-10 二 | 8.22 | 8.18 | 8.59 | 8.66 | 8.22 | 5.01% | 7.93% | 164717 | 14014万 | 17.84 | 30.41 | -33.28 | 115 | 金发拉比 | 2023-10-09 一 | 8.34 | 8.35 | 8.18 | 8.40 | 8.12 | -2.04% | 3.03% | 62972 | 5171万 | 16.99 | 28.96 | -31.69 | 116 | 金发拉比 | 2023-09-28 四 | 8.21 | 8.18 | 8.35 | 8.37 | 8.19 | 2.08% | 2.56% | 53257 | 4427万 | 17.34 | 29.56 | -32.35 | 117 | 金发拉比 | 2023-09-27 三 | 8.24 | 8.24 | 8.18 | 8.33 | 8.18 | -0.73% | 2.40% | 49795 | 4103万 | 16.99 | 28.96 | -31.69 | 118 | 金发拉比 | 2023-09-26 二 | 8.23 | 8.26 | 8.24 | 8.33 | 8.20 | -0.24% | 1.99% | 41247 | 3412万 | 17.12 | 29.17 | -31.92 | 119 | 金发拉比 | 2023-09-25 一 | 8.47 | 8.54 | 8.26 | 8.47 | 8.18 | -3.28% | 4.09% | 84915 | 7048万 | 17.16 | 29.24 | -32 | 120 | 金发拉比 | 2023-09-22 五 | 8.32 | 8.35 | 8.54 | 8.57 | 8.32 | 2.28% | 2.40% | 49787 | 4230万 | 17.74 | 30.23 | -33.08 | 121 | 金发拉比 | 2023-09-21 四 | 8.48 | 8.46 | 8.35 | 8.52 | 8.35 | -1.30% | 2.15% | 44631 | 3756万 | 17.34 | 29.56 | -32.35 | 122 | 金发拉比 | 2023-09-20 三 | 8.50 | 8.58 | 8.46 | 8.62 | 8.46 | -1.40% | 1.99% | 41281 | 3519万 | 17.57 | 29.95 | -32.77 | 123 | 金发拉比 | 2023-09-19 二 | 8.76 | 8.81 | 8.58 | 8.80 | 8.54 | -2.61% | 2.65% | 55143 | 4759万 | 17.82 | 30.38 | -33.24 | 124 | 金发拉比 | 2023-09-18 一 | 8.54 | 8.54 | 8.81 | 8.83 | 8.41 | 3.16% | 4.46% | 92645 | 8058万 | 18.3 | 31.19 | -34.13 | 125 | 金发拉比 | 2023-09-15 五 | 8.82 | 8.88 | 8.54 | 8.84 | 8.21 | -3.83% | 6.65% | 138220 | 11740万 | 17.74 | 30.23 | -33.08 | 126 | 金发拉比 | 2023-09-14 四 | 9.00 | 9.09 | 8.88 | 9.05 | 8.83 | -2.31% | 3.68% | 76534 | 6814万 | 18.45 | 31.44 | -34.4 | 127 | 金发拉比 | 2023-09-13 三 | 9.27 | 9.20 | 9.09 | 9.27 | 9.05 | -1.20% | 3.09% | 64225 | 5854万 | 18.88 | 32.18 | -35.21 | 128 | 金发拉比 | 2023-09-12 二 | 9.32 | 9.31 | 9.20 | 9.32 | 9.16 | -1.18% | 3.21% | 66620 | 6135万 | 19.11 | 32.57 | -35.64 | 129 | 金发拉比 | 2023-09-11 一 | 9.20 | 9.34 | 9.31 | 9.35 | 9.11 | -0.32% | 4.28% | 88954 | 8240万 | 19.34 | 32.96 | -36.07 | 130 | 金发拉比 | 2023-09-08 五 | 9.39 | 9.27 | 9.34 | 9.64 | 9.25 | 0.76% | 5.63% | 116939 | 10949万 | 19.4 | 33.07 | -36.18 | 131 | 金发拉比 | 2023-09-07 四 | 9.19 | 9.25 | 9.27 | 9.43 | 9.18 | 0.22% | 5.48% | 113785 | 10611万 | 19.26 | 32.82 | -35.91 | 132 | 金发拉比 | 2023-09-06 三 | 9.39 | 9.29 | 9.25 | 9.42 | 9.20 | -0.43% | 4.53% | 94089 | 8735万 | 19.21 | 32.75 | -35.83 | 133 | 金发拉比 | 2023-09-05 二 | 9.39 | 9.48 | 9.29 | 9.40 | 9.20 | -2.00% | 4.80% | 99658 | 9248万 | 19.3 | 32.89 | -35.99 | 134 | 金发拉比 | 2023-09-04 一 | 9.18 | 9.30 | 9.48 | 9.48 | 9.18 | 1.94% | 8.45% | 175593 | 16396万 | 19.69 | 33.56 | -36.73 | 135 | 金发拉比 | 2023-09-01 五 | 9.35 | 9.06 | 9.30 | 9.56 | 9.18 | 2.65% | 10.46% | 217298 | 20342万 | 19.32 | 32.92 | -36.03 | 136 | 金发拉比 | 2023-08-31 四 | 9.12 | 9.12 | 9.06 | 9.15 | 8.98 | -0.66% | 2.74% | 56895 | 5140万 | 18.82 | 32.07 | -35.1 | 137 | 金发拉比 | 2023-08-30 三 | 9.17 | 9.14 | 9.12 | 9.21 | 9.03 | -0.22% | 3.28% | 68154 | 6212万 | 18.94 | 32.29 | -35.33 | 138 | 金发拉比 | 2023-08-29 二 | 8.87 | 8.89 | 9.14 | 9.14 | 8.80 | 2.81% | 4.86% | 100945 | 9141万 | 18.99 | 32.36 | -35.41 | 139 | 金发拉比 | 2023-08-28 一 | 9.29 | 8.79 | 8.89 | 9.34 | 8.86 | 1.14% | 5.03% | 104493 | 9451万 | 18.47 | 31.47 | -34.44 | 140 | 金发拉比 | 2023-08-25 五 | 9.10 | 9.14 | 8.79 | 9.18 | 8.75 | -3.83% | 5.16% | 107211 | 9551万 | 18.26 | 31.12 | -34.05 | 141 | 金发拉比 | 2023-08-23 三 | 9.41 | 9.52 | 9.21 | 9.52 | 9.19 | -3.26% | 5.19% | 104372 | 9717万 | 18.52 | 32.61 | -36.64 | 142 | 金发拉比 | 2023-08-22 二 | 9.64 | 9.65 | 9.52 | 9.73 | 9.33 | -1.35% | 6.91% | 138923 | 13169万 | 19.15 | 33.7 | -37.87 |
|
行情刷新 | 流通股东
|