| 股票名称 | 代码 002820 | 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 | 桂发祥 | 2023-08-22 二 | 10.98 | 10.90 | 10.84 | 11.09 | 10.69 | -0.55% | 2.80% | 55994 | 6065万 | 21.72 | 21.77 | 157.07 | 2 | 桂发祥 | 2023-08-23 三 | 10.82 | 10.84 | 10.60 | 10.83 | 10.60 | -2.21% | 2.00% | 40085 | 4291万 | 21.24 | 21.29 | 153.59 | 3 | 桂发祥 | 2023-08-25 五 | 10.63 | 10.76 | 10.44 | 10.76 | 10.40 | -2.97% | 2.39% | 47867 | 5057万 | 20.92 | 20.97 | 151.27 | 4 | 桂发祥 | 2023-08-28 一 | 10.90 | 10.44 | 10.72 | 11.05 | 10.64 | 2.68% | 4.35% | 87083 | 9469万 | 21.48 | 21.53 | 155.33 | 5 | 桂发祥 | 2023-08-29 二 | 10.60 | 10.72 | 10.96 | 10.97 | 10.51 | 2.24% | 2.92% | 58534 | 6353万 | 21.96 | 22.02 | 158.81 | 6 | 桂发祥 | 2023-08-30 三 | 10.91 | 10.96 | 10.92 | 11.12 | 10.89 | -0.36% | 2.42% | 48493 | 5324万 | 21.88 | 21.93 | 158.23 | 7 | 桂发祥 | 2023-08-31 四 | 10.92 | 10.92 | 10.90 | 10.96 | 10.77 | -0.18% | 2.05% | 41008 | 4458万 | 21.84 | 21.89 | 157.94 | 8 | 桂发祥 | 2023-09-01 五 | 10.90 | 10.90 | 11.06 | 11.22 | 10.88 | 1.47% | 4.38% | 87816 | 9752万 | 22.16 | 22.22 | 160.26 | 9 | 桂发祥 | 2023-09-04 一 | 10.99 | 11.06 | 11.22 | 11.25 | 10.99 | 1.45% | 3.68% | 73624 | 8210万 | 22.48 | 22.54 | 162.58 | 10 | 桂发祥 | 2023-09-05 二 | 11.22 | 11.22 | 11.09 | 11.22 | 11.01 | -1.16% | 2.51% | 50186 | 5570万 | 22.22 | 22.28 | 160.69 | 11 | 桂发祥 | 2023-09-06 三 | 11.09 | 11.09 | 10.80 | 11.09 | 10.77 | -2.61% | 2.80% | 56096 | 6109万 | 21.64 | 21.69 | 156.49 | 12 | 桂发祥 | 2023-09-07 四 | 10.77 | 10.80 | 10.65 | 10.87 | 10.60 | -1.39% | 2.16% | 43194 | 4631万 | 21.34 | 21.39 | 154.32 | 13 | 桂发祥 | 2023-09-08 五 | 10.66 | 10.65 | 10.57 | 10.69 | 10.49 | -0.75% | 1.63% | 32741 | 3463万 | 21.18 | 21.23 | 153.16 | 14 | 桂发祥 | 2023-09-11 一 | 10.57 | 10.57 | 10.75 | 10.78 | 10.50 | 1.70% | 2.46% | 49261 | 5262万 | 21.54 | 21.59 | 155.77 | 15 | 桂发祥 | 2023-09-12 二 | 10.74 | 10.75 | 10.64 | 10.77 | 10.63 | -1.02% | 1.52% | 30452 | 3253万 | 21.32 | 21.37 | 154.17 | 16 | 桂发祥 | 2023-09-13 三 | 10.61 | 10.64 | 10.57 | 10.74 | 10.47 | -0.66% | 1.56% | 31229 | 3306万 | 21.18 | 21.23 | 153.16 | 17 | 桂发祥 | 2023-09-14 四 | 10.54 | 10.57 | 10.41 | 10.58 | 10.31 | -1.51% | 1.87% | 37404 | 3896万 | 20.85 | 20.91 | 150.84 | 18 | 桂发祥 | 2023-09-15 五 | 10.41 | 10.41 | 10.47 | 10.55 | 10.38 | 0.58% | 1.32% | 26404 | 2767万 | 20.98 | 21.03 | 151.71 | 19 | 桂发祥 | 2023-09-18 一 | 10.48 | 10.47 | 10.84 | 11.06 | 10.32 | 3.53% | 3.95% | 79180 | 8537万 | 21.72 | 21.77 | 157.07 | 20 | 桂发祥 | 2023-09-19 二 | 10.84 | 10.84 | 10.71 | 10.85 | 10.64 | -1.20% | 2.80% | 55994 | 6000万 | 21.46 | 21.51 | 155.19 | 21 | 桂发祥 | 2023-09-20 三 | 10.71 | 10.71 | 10.56 | 10.76 | 10.53 | -1.40% | 1.75% | 35135 | 3732万 | 21.16 | 21.21 | 153.01 | 22 | 桂发祥 | 2023-09-21 四 | 10.56 | 10.56 | 10.36 | 10.61 | 10.35 | -1.89% | 1.87% | 37528 | 3919万 | 20.75 | 20.81 | 150.12 | 23 | 桂发祥 | 2023-09-22 五 | 10.35 | 10.36 | 10.57 | 10.57 | 10.27 | 2.03% | 1.73% | 34670 | 3632万 | 21.18 | 21.23 | 153.16 | 24 | 桂发祥 | 2023-09-25 一 | 10.56 | 10.57 | 10.40 | 10.64 | 10.39 | -1.61% | 1.61% | 32212 | 3378万 | 20.83 | 20.89 | 150.7 | 25 | 桂发祥 | 2023-09-26 二 | 10.40 | 10.40 | 10.43 | 10.50 | 10.32 | 0.29% | 2.00% | 40065 | 4180万 | 20.9 | 20.95 | 151.13 | 26 | 桂发祥 | 2023-09-27 三 | 10.38 | 10.43 | 10.07 | 10.40 | 10.03 | -3.45% | 3.60% | 72036 | 7344万 | 20.17 | 20.23 | 145.91 | 27 | 桂发祥 | 2023-09-28 四 | 10.13 | 10.07 | 10.34 | 10.42 | 10.13 | 2.68% | 3.22% | 64475 | 6654万 | 20.71 | 20.77 | 149.83 | 28 | 桂发祥 | 2023-10-09 一 | 10.34 | 10.34 | 10.16 | 10.44 | 10.12 | -1.74% | 2.15% | 43020 | 4399万 | 20.35 | 20.41 | 147.22 | 29 | 桂发祥 | 2023-10-10 二 | 10.19 | 10.16 | 10.26 | 10.42 | 10.19 | 0.98% | 1.52% | 30373 | 3134万 | 20.55 | 20.61 | 148.67 | 30 | 桂发祥 | 2023-10-11 三 | 10.23 | 10.26 | 10.15 | 10.31 | 10.09 | -1.07% | 1.53% | 30569 | 3103万 | 20.33 | 20.39 | 147.07 | 31 | 桂发祥 | 2023-10-12 四 | 10.19 | 10.15 | 10.18 | 10.26 | 10.12 | 0.30% | 1.31% | 26178 | 2661万 | 20.39 | 20.45 | 147.51 | 32 | 桂发祥 | 2023-10-13 五 | 10.15 | 10.18 | 9.99 | 10.16 | 9.90 | -1.87% | 2.13% | 42725 | 4267万 | 20.01 | 20.07 | 144.75 | 33 | 桂发祥 | 2023-10-16 一 | 9.99 | 9.99 | 9.94 | 10.08 | 9.88 | -0.50% | 1.78% | 35581 | 3536万 | 19.91 | 19.97 | 144.03 | 34 | 桂发祥 | 2023-10-17 二 | 9.96 | 9.94 | 9.96 | 9.99 | 9.86 | 0.20% | 1.04% | 20921 | 2080万 | 19.95 | 20.01 | 144.32 | 35 | 桂发祥 | 2023-10-18 三 | 9.95 | 9.96 | 9.83 | 9.99 | 9.83 | -1.31% | 1.43% | 28594 | 2831万 | 19.69 | 19.75 | 142.44 | 36 | 桂发祥 | 2023-10-19 四 | 9.80 | 9.83 | 9.85 | 10.08 | 9.80 | 0.20% | 1.69% | 33851 | 3358万 | 19.73 | 19.79 | 142.73 | 37 | 桂发祥 | 2023-10-20 五 | 9.85 | 9.85 | 9.76 | 9.89 | 9.73 | -0.91% | 1.40% | 28027 | 2742万 | 19.55 | 19.6 | 141.42 | 38 | 桂发祥 | 2023-10-23 一 | 9.75 | 9.76 | 9.65 | 9.88 | 9.58 | -1.13% | 1.61% | 32354 | 3143万 | 19.33 | 19.38 | 139.83 | 39 | 桂发祥 | 2023-10-24 二 | 9.64 | 9.65 | 9.96 | 10.00 | 9.61 | 3.21% | 2.02% | 40546 | 4007万 | 19.95 | 20.01 | 144.32 | 40 | 桂发祥 | 2023-10-25 三 | 10.00 | 9.96 | 10.17 | 10.22 | 9.95 | 2.11% | 1.88% | 37615 | 3817万 | 20.37 | 20.43 | 147.36 | 41 | 桂发祥 | 2023-10-26 四 | 10.15 | 10.17 | 10.09 | 10.19 | 9.95 | -0.79% | 1.33% | 26674 | 2682万 | 20.21 | 20.27 | 146.2 | 42 | 桂发祥 | 2023-10-27 五 | 10.11 | 10.09 | 10.28 | 10.35 | 10.03 | 1.88% | 2.04% | 40841 | 4195万 | 20.59 | 20.65 | 148.96 | 43 | 桂发祥 | 2023-10-30 一 | 10.30 | 10.28 | 10.31 | 10.40 | 10.23 | 0.29% | 1.96% | 39195 | 4048万 | 20.65 | 20.71 | 149.39 | 44 | 桂发祥 | 2023-10-31 二 | 10.46 | 10.31 | 10.58 | 10.69 | 10.45 | 2.62% | 4.48% | 89788 | 9512万 | 21.2 | 21.25 | 56.67 | 45 | 桂发祥 | 2023-11-01 三 | 10.61 | 10.58 | 10.79 | 10.88 | 10.61 | 1.98% | 3.36% | 67234 | 7243万 | 21.62 | 21.67 | 57.8 | 46 | 桂发祥 | 2023-11-02 四 | 10.79 | 10.79 | 10.70 | 10.83 | 10.60 | -0.83% | 2.10% | 42047 | 4496万 | 21.44 | 21.49 | 57.32 | 47 | 桂发祥 | 2023-11-03 五 | 10.70 | 10.70 | 10.66 | 10.81 | 10.60 | -0.37% | 1.72% | 34540 | 3695万 | 21.36 | 21.41 | 57.1 | 48 | 桂发祥 | 2023-11-06 一 | 10.72 | 10.66 | 10.67 | 10.81 | 10.55 | 0.09% | 2.31% | 46250 | 4913万 | 21.38 | 21.43 | 57.16 | 49 | 桂发祥 | 2023-11-07 二 | 10.66 | 10.67 | 10.78 | 10.81 | 10.56 | 1.03% | 1.78% | 35681 | 3824万 | 21.6 | 21.65 | 57.75 | 50 | 桂发祥 | 2023-11-08 三 | 10.86 | 10.78 | 10.84 | 10.98 | 10.75 | 0.56% | 2.13% | 42683 | 4634万 | 21.72 | 21.77 | 58.07 | 51 | 桂发祥 | 2023-11-09 四 | 10.81 | 10.84 | 10.80 | 10.96 | 10.71 | -0.37% | 2.35% | 47098 | 5110万 | 21.64 | 21.69 | 57.85 | 52 | 桂发祥 | 2023-11-10 五 | 10.80 | 10.80 | 10.82 | 10.86 | 10.67 | 0.19% | 1.30% | 26106 | 2814万 | 21.68 | 21.73 | 57.96 | 53 | 桂发祥 | 2023-11-13 一 | 10.83 | 10.82 | 10.94 | 10.94 | 10.79 | 1.11% | 1.75% | 35069 | 3810万 | 21.92 | 21.97 | 58.6 | 54 | 桂发祥 | 2023-11-14 二 | 10.93 | 10.94 | 10.90 | 11.02 | 10.85 | -0.37% | 1.69% | 33812 | 3691万 | 21.84 | 21.89 | 58.39 | 55 | 桂发祥 | 2023-11-15 三 | 11.05 | 10.90 | 10.93 | 11.05 | 10.88 | 0.28% | 1.34% | 26846 | 2936万 | 21.9 | 21.95 | 58.55 | 56 | 桂发祥 | 2023-11-16 四 | 10.89 | 10.93 | 10.89 | 11.00 | 10.85 | -0.37% | 1.27% | 25407 | 2777万 | 21.82 | 21.87 | 58.33 | 57 | 桂发祥 | 2023-11-17 五 | 10.85 | 10.89 | 10.90 | 10.96 | 10.85 | 0.09% | 1.18% | 23650 | 2575万 | 21.84 | 21.89 | 58.39 | 58 | 桂发祥 | 2023-11-20 一 | 10.93 | 10.90 | 11.00 | 11.03 | 10.90 | 0.92% | 1.29% | 25853 | 2836万 | 22.04 | 22.1 | 58.92 | 59 | 桂发祥 | 2023-11-21 二 | 11.03 | 11.00 | 11.05 | 11.14 | 10.95 | 0.45% | 1.61% | 32280 | 3572万 | 22.14 | 22.2 | 59.19 | 60 | 桂发祥 | 2023-11-22 三 | 11.05 | 11.05 | 11.10 | 11.19 | 11.00 | 0.45% | 1.73% | 34683 | 3857万 | 22.24 | 22.3 | 59.46 | 61 | 桂发祥 | 2023-11-23 四 | 11.12 | 11.10 | 11.17 | 11.21 | 11.04 | 0.63% | 1.57% | 31475 | 3498万 | 22.38 | 22.44 | 59.83 | 62 | 桂发祥 | 2023-11-24 五 | 11.15 | 11.17 | 11.50 | 12.11 | 11.08 | 2.95% | 10.81% | 216604 | 25059万 | 23.04 | 23.1 | 61.6 | 63 | 桂发祥 | 2023-11-27 一 | 11.57 | 11.50 | 11.58 | 11.82 | 11.43 | 0.70% | 9.81% | 196561 | 22767万 | 23.2 | 23.26 | 62.03 | 64 | 桂发祥 | 2023-11-28 二 | 11.66 | 11.58 | 11.70 | 11.91 | 11.33 | 1.04% | 7.86% | 157516 | 18392万 | 23.44 | 23.5 | 62.67 | 65 | 桂发祥 | 2023-11-29 三 | 11.70 | 11.70 | 11.66 | 11.83 | 11.47 | -0.34% | 5.42% | 108544 | 12639万 | 23.36 | 23.42 | 62.46 | 66 | 桂发祥 | 2023-11-30 四 | 11.57 | 11.66 | 11.75 | 11.90 | 11.48 | 0.77% | 8.45% | 169372 | 19883万 | 23.54 | 23.6 | 62.94 | 67 | 桂发祥 | 2023-12-01 五 | 11.69 | 11.75 | 11.80 | 12.45 | 11.67 | 0.43% | 9.34% | 187107 | 22339万 | 23.64 | 23.7 | 63.21 | 68 | 桂发祥 | 2023-12-04 一 | 11.73 | 11.80 | 11.90 | 12.04 | 11.68 | 0.85% | 7.36% | 147527 | 17537万 | 23.84 | 23.9 | 63.74 | 69 | 桂发祥 | 2023-12-05 二 | 11.76 | 11.90 | 12.11 | 12.46 | 11.66 | 1.76% | 14.12% | 282916 | 34551万 | 24.26 | 24.33 | 64.87 | 70 | 桂发祥 | 2023-12-06 三 | 12.02 | 12.11 | 11.96 | 12.35 | 11.87 | -1.24% | 11.90% | 238354 | 28687万 | 23.96 | 24.02 | 64.07 | 71 | 桂发祥 | 2023-12-07 四 | 12.01 | 11.96 | 11.95 | 12.07 | 11.70 | -0.08% | 8.05% | 161226 | 19139万 | 23.94 | 24 | 64.01 | 72 | 桂发祥 | 2023-12-08 五 | 11.81 | 11.95 | 11.57 | 11.91 | 11.48 | -3.18% | 7.67% | 153651 | 17899万 | 23.18 | 23.24 | 61.98 | 73 | 桂发祥 | 2023-12-11 一 | 11.35 | 11.57 | 11.23 | 11.40 | 11.12 | -2.94% | 5.25% | 105102 | 11805万 | 22.5 | 22.56 | 60.16 | 74 | 桂发祥 | 2023-12-12 二 | 11.19 | 11.23 | 11.57 | 11.80 | 11.19 | 3.03% | 6.00% | 120252 | 13874万 | 23.18 | 23.24 | 61.98 | 75 | 桂发祥 | 2023-12-13 三 | 11.57 | 11.57 | 11.43 | 11.74 | 11.42 | -1.21% | 3.84% | 76939 | 8879万 | 22.9 | 22.96 | 61.23 | 76 | 桂发祥 | 2023-12-14 四 | 11.43 | 11.43 | 11.52 | 11.88 | 11.43 | 0.79% | 3.57% | 71502 | 8287万 | 23.08 | 23.14 | 61.71 | 77 | 桂发祥 | 2023-12-15 五 | 11.52 | 11.52 | 11.50 | 11.63 | 11.38 | -0.17% | 3.11% | 62339 | 7170万 | 23.04 | 23.1 | 61.6 | 78 | 桂发祥 | 2023-12-18 一 | 11.44 | 11.50 | 11.36 | 11.67 | 11.33 | -1.22% | 2.90% | 58117 | 6681万 | 22.76 | 22.82 | 60.85 | 79 | 桂发祥 | 2023-12-19 二 | 11.37 | 11.36 | 11.37 | 11.48 | 11.24 | 0.09% | 1.80% | 36033 | 4089万 | 22.78 | 22.84 | 60.91 | 80 | 桂发祥 | 2023-12-20 三 | 11.40 | 11.37 | 11.21 | 11.47 | 11.16 | -1.41% | 2.26% | 45312 | 5118万 | 22.46 | 22.52 | 60.05 | 81 | 桂发祥 | 2023-12-21 四 | 11.14 | 11.21 | 11.34 | 11.38 | 11.06 | 1.16% | 2.27% | 45535 | 5123万 | 22.72 | 22.78 | 60.75 | 82 | 桂发祥 | 2023-12-22 五 | 11.34 | 11.34 | 11.11 | 11.55 | 11.01 | -2.03% | 2.36% | 47265 | 5297万 | 22.26 | 22.32 | 59.51 | 83 | 桂发祥 | 2023-12-25 一 | 11.11 | 11.11 | 11.01 | 11.17 | 10.82 | -0.90% | 2.23% | 44611 | 4901万 | 22.06 | 22.12 | 58.98 | 84 | 桂发祥 | 2023-12-26 二 | 11.10 | 11.01 | 10.80 | 11.17 | 10.79 | -1.91% | 2.31% | 46373 | 5076万 | 21.64 | 21.69 | 57.85 | 85 | 桂发祥 | 2023-12-27 三 | 10.91 | 10.80 | 11.38 | 11.51 | 10.76 | 5.37% | 4.32% | 86494 | 9670万 | 22.8 | 22.86 | 60.96 | 86 | 桂发祥 | 2023-12-28 四 | 11.35 | 11.38 | 11.24 | 11.36 | 11.08 | -1.23% | 3.74% | 74954 | 8405万 | 22.52 | 22.58 | 60.21 | 87 | 桂发祥 | 2023-12-29 五 | 11.34 | 11.24 | 11.42 | 11.44 | 11.20 | 1.60% | 3.68% | 73648 | 8360万 | 22.88 | 22.94 | 61.17 | 88 | 桂发祥 | 2024-01-02 二 | 11.45 | 11.42 | 11.69 | 11.79 | 11.40 | 2.36% | 4.20% | 84074 | 9803万 | 23.42 | 23.48 | 62.62 | 89 | 桂发祥 | 2024-01-03 三 | 11.65 | 11.69 | 11.62 | 11.73 | 11.51 | -0.60% | 2.68% | 53778 | 6237万 | 23.28 | 23.34 | 62.24 | 90 | 桂发祥 | 2024-01-04 四 | 11.62 | 11.62 | 11.51 | 11.72 | 11.39 | -0.95% | 3.18% | 63736 | 7348万 | 23.06 | 23.12 | 61.66 | 91 | 桂发祥 | 2024-01-05 五 | 11.51 | 11.51 | 11.30 | 11.58 | 11.26 | -1.82% | 2.41% | 48203 | 5506万 | 22.64 | 22.7 | 60.53 | 92 | 桂发祥 | 2024-01-08 一 | 11.25 | 11.30 | 11.18 | 11.40 | 11.15 | -1.06% | 2.19% | 43815 | 4935万 | 22.4 | 22.46 | 59.89 | 93 | 桂发祥 | 2024-01-09 二 | 11.17 | 11.18 | 11.27 | 11.37 | 11.17 | 0.81% | 1.66% | 33195 | 3737万 | 22.58 | 22.64 | 60.37 | 94 | 桂发祥 | 2024-01-10 三 | 11.27 | 11.27 | 11.89 | 11.89 | 11.18 | 5.50% | 11.00% | 220366 | 25607万 | 23.82 | 23.88 | 63.69 | 95 | 桂发祥 | 2024-01-11 四 | 11.70 | 11.89 | 11.58 | 12.16 | 11.49 | -2.61% | 15.82% | 316863 | 36902万 | 23.2 | 23.26 | 62.03 | 96 | 桂发祥 | 2024-01-12 五 | 11.50 | 11.58 | 11.43 | 11.82 | 11.40 | -1.30% | 10.27% | 205748 | 23871万 | 22.9 | 22.96 | 61.23 | 97 | 桂发祥 | 2024-01-15 一 | 11.42 | 11.43 | 11.53 | 11.78 | 11.38 | 0.87% | 7.48% | 149919 | 17400万 | 23.1 | 23.16 | 61.76 | 98 | 桂发祥 | 2024-01-16 二 | 11.47 | 11.53 | 11.43 | 11.65 | 11.20 | -0.87% | 6.34% | 126947 | 14473万 | 22.9 | 22.96 | 61.23 | 99 | 桂发祥 | 2024-01-17 三 | 11.38 | 11.43 | 11.02 | 11.44 | 11.00 | -3.59% | 4.13% | 82746 | 9269万 | 22.08 | 22.14 | 59.03 | 100 | 桂发祥 | 2024-01-18 四 | 11.00 | 11.02 | 10.78 | 11.02 | 10.46 | -2.18% | 5.15% | 103248 | 11032万 | 21.6 | 21.65 | 57.75 | 101 | 桂发祥 | 2024-01-19 五 | 10.75 | 10.78 | 10.69 | 10.85 | 10.61 | -0.83% | 3.45% | 69104 | 7422万 | 21.42 | 21.47 | 57.26 | 102 | 桂发祥 | 2024-01-22 一 | 10.63 | 10.69 | 9.90 | 10.65 | 9.86 | -7.39% | 4.10% | 82042 | 8412万 | 19.83 | 19.89 | 53.03 | 103 | 桂发祥 | 2024-01-23 二 | 9.91 | 9.90 | 9.60 | 9.91 | 9.39 | -3.03% | 4.44% | 88874 | 8492万 | 19.23 | 19.28 | 51.42 | 104 | 桂发祥 | 2024-01-24 三 | 9.61 | 9.60 | 10.00 | 10.03 | 9.35 | 4.17% | 4.34% | 86907 | 8513万 | 20.03 | 20.09 | 53.57 | 105 | 桂发祥 | 2024-01-25 四 | 10.03 | 10.00 | 10.30 | 10.32 | 9.83 | 3.00% | 3.84% | 77025 | 7780万 | 20.63 | 20.69 | 55.17 | 106 | 桂发祥 | 2024-01-26 五 | 10.29 | 10.30 | 10.41 | 10.63 | 10.23 | 1.07% | 2.72% | 54424 | 5693万 | 20.85 | 20.91 | 55.76 | 107 | 桂发祥 | 2024-01-29 一 | 10.39 | 10.41 | 10.06 | 10.41 | 9.97 | -3.36% | 2.35% | 47018 | 4751万 | 20.15 | 20.21 | 53.89 | 108 | 桂发祥 | 2024-01-30 二 | 9.92 | 10.06 | 9.57 | 10.03 | 9.53 | -4.87% | 2.38% | 47629 | 4637万 | 19.17 | 19.22 | 51.26 | 109 | 桂发祥 | 2024-01-31 三 | 9.50 | 9.57 | 8.85 | 9.61 | 8.82 | -7.52% | 3.80% | 76031 | 6945万 | 17.73 | 17.78 | 47.41 | 110 | 桂发祥 | 2024-02-01 四 | 8.80 | 8.85 | 8.60 | 8.86 | 8.33 | -2.82% | 3.89% | 77952 | 6677万 | 17.23 | 17.27 | 46.07 | 111 | 桂发祥 | 2024-02-02 五 | 8.62 | 8.60 | 8.30 | 8.94 | 8.00 | -3.49% | 4.19% | 84038 | 7130万 | 16.63 | 16.67 | 44.46 | 112 | 桂发祥 | 2024-02-05 一 | 8.70 | 8.30 | 7.52 | 8.79 | 7.47 | -9.40% | 7.84% | 157077 | 12231万 | 15.07 | 15.11 | 40.28 | 113 | 桂发祥 | 2024-02-06 二 | 7.27 | 7.52 | 7.27 | 7.62 | 6.77 | -3.32% | 8.78% | 175878 | 12426万 | 14.56 | 14.6 | 38.94 | 114 | 桂发祥 | 2024-02-07 三 | 7.49 | 7.27 | 6.92 | 7.49 | 6.78 | -4.81% | 9.64% | 193188 | 13552万 | 13.86 | 13.9 | 37.07 | 115 | 桂发祥 | 2024-02-08 四 | 6.98 | 6.92 | 7.51 | 7.57 | 6.84 | 8.53% | 9.96% | 199493 | 14361万 | 15.05 | 15.09 | 40.23 | 116 | 桂发祥 | 2024-02-19 一 | 7.53 | 7.51 | 7.89 | 7.91 | 7.53 | 5.06% | 7.14% | 142954 | 11082万 | 15.81 | 15.85 | 42.26 | 117 | 桂发祥 | 2024-02-20 二 | 7.88 | 7.89 | 7.93 | 8.03 | 7.69 | 0.51% | 4.65% | 93218 | 7363万 | 15.89 | 15.93 | 42.48 | 118 | 桂发祥 | 2024-02-21 三 | 7.85 | 7.93 | 8.12 | 8.39 | 7.75 | 2.40% | 5.54% | 111075 | 9096万 | 16.27 | 16.31 | 43.5 | 119 | 桂发祥 | 2024-02-22 四 | 8.08 | 8.12 | 8.35 | 8.35 | 8.05 | 2.83% | 3.76% | 75304 | 6199万 | 16.73 | 16.77 | 44.73 | 120 | 桂发祥 | 2024-02-23 五 | 8.35 | 8.35 | 8.69 | 8.71 | 8.35 | 4.07% | 4.15% | 83158 | 7079万 | 17.41 | 17.46 | 46.55 | 121 | 桂发祥 | 2024-02-26 一 | 8.70 | 8.69 | 8.74 | 8.92 | 8.60 | 0.58% | 4.63% | 92724 | 8115万 | 17.51 | 17.56 | 46.82 | 122 | 桂发祥 | 2024-02-27 二 | 8.73 | 8.74 | 8.92 | 8.95 | 8.63 | 2.06% | 3.82% | 76587 | 6778万 | 17.87 | 17.92 | 47.78 | 123 | 桂发祥 | 2024-02-28 三 | 8.95 | 8.92 | 8.24 | 9.20 | 8.19 | -7.62% | 7.09% | 141985 | 12352万 | 16.51 | 16.55 | 44.14 | 124 | 桂发祥 | 2024-02-29 四 | 8.14 | 8.24 | 8.46 | 8.47 | 8.08 | 2.67% | 5.12% | 102629 | 8563万 | 16.95 | 16.99 | 45.32 | 125 | 桂发祥 | 2024-03-01 五 | 8.48 | 8.46 | 8.53 | 8.56 | 8.37 | 0.83% | 3.68% | 73811 | 6244万 | 17.09 | 17.13 | 45.69 | 126 | 桂发祥 | 2024-03-04 一 | 8.54 | 8.53 | 8.54 | 8.60 | 8.39 | 0.12% | 3.23% | 64803 | 5505万 | 17.11 | 17.15 | 45.75 | 127 | 桂发祥 | 2024-03-05 二 | 8.55 | 8.54 | 8.42 | 8.56 | 8.39 | -1.41% | 2.60% | 52000 | 4400万 | 16.87 | 16.91 | 45.1 | 128 | 桂发祥 | 2024-03-06 三 | 8.35 | 8.42 | 8.45 | 8.50 | 8.32 | 0.36% | 2.38% | 47584 | 4010万 | 16.93 | 16.97 | 45.26 | 129 | 桂发祥 | 2024-03-07 四 | 8.45 | 8.45 | 8.54 | 8.62 | 8.45 | 1.07% | 3.16% | 63379 | 5412万 | 17.11 | 17.15 | 45.75 | 130 | 桂发祥 | 2024-03-08 五 | 8.57 | 8.54 | 8.53 | 8.61 | 8.38 | -0.12% | 2.34% | 46941 | 3986万 | 17.09 | 17.13 | 45.69 | 131 | 桂发祥 | 2024-03-14 四 | 8.92 | 8.96 | 9.00 | 9.09 | 8.81 | 0.45% | 2.60% | 52045 | 4672万 | 18.03 | 18.08 | 48.21 | 132 | 桂发祥 | 2024-03-15 五 | 8.96 | 9.00 | 9.09 | 9.09 | 8.93 | 1.00% | 2.12% | 42430 | 3827万 | 18.21 | 18.26 | 48.69 | 133 | 桂发祥 | 2024-03-18 一 | 9.04 | 9.09 | 9.20 | 9.22 | 9.01 | 1.21% | 2.26% | 45200 | 4128万 | 18.43 | 18.48 | 49.28 | 134 | 桂发祥 | 2024-03-19 二 | 9.20 | 9.20 | 9.23 | 9.33 | 9.17 | 0.33% | 2.19% | 43865 | 4058万 | 18.49 | 18.54 | 49.44 | 135 | 桂发祥 | 2024-03-20 三 | 9.21 | 9.23 | 9.37 | 9.37 | 9.20 | 1.52% | 2.35% | 47151 | 4379万 | 18.77 | 18.82 | 50.19 | 136 | 桂发祥 | 2024-03-21 四 | 9.49 | 9.37 | 9.63 | 9.63 | 9.30 | 2.77% | 3.61% | 72239 | 6841万 | 19.29 | 19.34 | 51.59 | 137 | 桂发祥 | 2024-03-22 五 | 9.55 | 9.63 | 9.27 | 9.61 | 9.20 | -3.74% | 4.34% | 86924 | 8127万 | 18.57 | 18.62 | 49.66 | 138 | 桂发祥 | 2024-03-25 一 | 9.20 | 9.27 | 9.05 | 9.34 | 9.03 | -2.37% | 2.76% | 55275 | 5094万 | 18.13 | 18.18 | 48.48 | 139 | 桂发祥 | 2024-03-26 二 | 9.05 | 9.05 | 9.24 | 9.25 | 9.01 | 2.10% | 2.76% | 55390 | 5051万 | 18.51 | 18.56 | 49.5 | 140 | 桂发祥 | 2024-03-27 三 | 9.25 | 9.24 | 9.09 | 9.45 | 9.08 | -1.62% | 3.17% | 63594 | 5907万 | 18.21 | 18.26 | 48.69 | 141 | 桂发祥 | 2024-03-28 四 | 9.08 | 9.09 | 9.19 | 9.28 | 9.00 | 1.10% | 2.79% | 55889 | 5123万 | 18.41 | 18.46 | 49.23 | 142 | 桂发祥 | 2024-03-29 五 | 9.17 | 9.19 | 9.34 | 9.34 | 9.08 | 1.63% | 2.26% | 45352 | 4200万 | 18.71 | 18.76 | 50.03 | 143 | 桂发祥 | 2024-04-01 一 | 9.36 | 9.34 | 9.58 | 9.58 | 9.32 | 2.57% | 2.48% | 49682 | 4705万 | 19.19 | 19.24 | 51.32 | 144 | 桂发祥 | 2024-04-02 二 | 9.60 | 9.58 | 9.62 | 9.70 | 9.53 | 0.42% | 2.34% | 46915 | 4513万 | 19.27 | 19.32 | 51.53 | 145 | 桂发祥 | 2024-04-03 三 | 9.68 | 9.62 | 9.74 | 9.80 | 9.51 | 1.25% | 2.40% | 48107 | 4648万 | 19.51 | 19.56 | 52.17 | 146 | 桂发祥 | 2024-04-08 一 | 9.71 | 9.74 | 9.49 | 9.72 | 9.39 | -2.57% | 3.41% | 68293 | 6532万 | 19.01 | 19.06 | 50.84 | 147 | 桂发祥 | 2024-04-09 二 | 9.39 | 9.49 | 9.41 | 9.50 | 9.12 | -0.84% | 3.79% | 75931 | 7069万 | 18.85 | 18.9 | 30.97 | 148 | 桂发祥 | 2024-04-10 三 | 9.46 | 9.41 | 9.11 | 9.47 | 9.00 | -3.19% | 3.38% | 67690 | 6212万 | 18.25 | 18.3 | 29.98 | 149 | 桂发祥 | 2024-04-11 四 | 9.10 | 9.11 | 9.14 | 9.27 | 8.88 | 0.33% | 2.81% | 56331 | 5149万 | 18.31 | 18.36 | 30.08 | 150 | 桂发祥 | 2024-04-12 五 | 9.11 | 9.14 | 9.17 | 9.34 | 9.10 | 0.33% | 2.34% | 46783 | 4317万 | 18.37 | 18.42 | 30.18 | 151 | 桂发祥 | 2024-04-15 一 | 9.17 | 9.17 | 8.50 | 9.25 | 8.30 | -7.31% | 5.03% | 100809 | 8712万 | 17.03 | 17.07 | 27.97 | 152 | 桂发祥 | 2024-04-16 二 | 8.35 | 8.50 | 7.69 | 8.44 | 7.65 | -9.53% | 5.82% | 116629 | 9214万 | 15.41 | 15.45 | 25.31 | 153 | 桂发祥 | 2024-04-17 三 | 7.93 | 7.69 | 8.46 | 8.46 | 7.93 | 10.01% | 2.51% | 50316 | 4193万 | 16.95 | 16.99 | 27.84 | 154 | 桂发祥 | 2024-04-18 四 | 8.48 | 8.46 | 8.47 | 8.69 | 8.25 | 0.12% | 5.91% | 118488 | 10016万 | 16.97 | 17.01 | 27.88 | 155 | 桂发祥 | 2024-04-19 五 | 8.40 | 8.47 | 8.31 | 8.50 | 8.20 | -1.89% | 2.91% | 58307 | 4866万 | 16.65 | 16.69 | 27.35 | 156 | 桂发祥 | 2024-04-22 一 | 8.28 | 8.31 | 8.32 | 8.43 | 8.10 | 0.12% | 2.96% | 59230 | 4907万 | 16.67 | 16.71 | 27.38 | 157 | 桂发祥 | 2024-04-23 二 | 8.31 | 8.32 | 8.45 | 8.53 | 8.28 | 1.56% | 2.36% | 47338 | 3999万 | 16.93 | 16.97 | 27.81 | 158 | 桂发祥 | 2024-04-24 三 | 8.46 | 8.45 | 8.63 | 8.64 | 8.41 | 2.13% | 2.35% | 47118 | 4018万 | 17.29 | 17.33 | 28.4 | 159 | 桂发祥 | 2024-04-25 四 | 8.46 | 8.63 | 8.40 | 8.55 | 8.26 | -2.67% | 4.03% | 80658 | 6800万 | 16.83 | 16.87 | 31.13 | 160 | 桂发祥 | 2024-04-26 五 | 8.35 | 8.40 | 8.59 | 8.60 | 8.34 | 2.26% | 3.07% | 61477 | 5226万 | 17.21 | 17.25 | 31.84 | 161 | 桂发祥 | 2024-04-29 一 | 8.55 | 8.59 | 8.80 | 8.83 | 8.55 | 2.44% | 2.94% | 58880 | 5146万 | 17.63 | 17.68 | 32.62 | 162 | 桂发祥 | 2024-04-30 二 | 8.77 | 8.80 | 8.89 | 8.94 | 8.71 | 1.02% | 2.56% | 51259 | 4526万 | 17.81 | 17.86 | 32.95 |
|
行情刷新 | 流通股东
|