| 股票名称 | 代码 002821 | 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 | 凯莱英 | 2023-08-22 二 | 121.80 | 121.84 | 120.69 | 123.00 | 119.00 | -0.94% | 0.77% | 25214 | 30370万 | 395.98 | 446.14 | 13 | 2 | 凯莱英 | 2023-08-23 三 | 120.69 | 120.69 | 119.03 | 121.50 | 118.79 | -1.38% | 0.47% | 15481 | 18578万 | 390.54 | 440 | 12.82 | 3 | 凯莱英 | 2023-08-25 五 | 126.50 | 126.30 | 127.45 | 128.76 | 124.76 | 0.91% | 1.14% | 37502 | 47802万 | 418.16 | 471.13 | 13.73 | 4 | 凯莱英 | 2023-08-28 一 | 135.00 | 127.45 | 129.55 | 135.00 | 129.40 | 1.65% | 1.14% | 37553 | 49343万 | 425.05 | 478.89 | 13.95 | 5 | 凯莱英 | 2023-08-29 二 | 128.49 | 129.55 | 132.00 | 133.10 | 128.10 | 1.89% | 1.26% | 41209 | 54031万 | 433.09 | 487.95 | 14.22 | 6 | 凯莱英 | 2023-08-30 三 | 134.39 | 132.00 | 130.94 | 134.60 | 130.08 | -0.80% | 0.92% | 30265 | 39776万 | 429.61 | 484.03 | 14.9 | 7 | 凯莱英 | 2023-08-31 四 | 131.29 | 130.94 | 133.05 | 134.59 | 130.33 | 1.61% | 1.00% | 32953 | 43823万 | 436.54 | 491.83 | 15.14 | 8 | 凯莱英 | 2023-09-01 五 | 133.59 | 133.05 | 131.67 | 134.56 | 131.34 | -1.04% | 0.40% | 13258 | 17515万 | 432.01 | 486.73 | 14.99 | 9 | 凯莱英 | 2023-09-04 一 | 132.01 | 131.67 | 130.10 | 132.91 | 129.86 | -1.19% | 0.76% | 24887 | 32661万 | 426.86 | 480.92 | 14.81 | 10 | 凯莱英 | 2023-09-05 二 | 129.80 | 130.10 | 128.35 | 130.00 | 128.03 | -1.35% | 0.73% | 24054 | 30936万 | 421.12 | 474.45 | 14.61 | 11 | 凯莱英 | 2023-09-06 三 | 127.81 | 128.35 | 124.49 | 128.70 | 124.31 | -3.01% | 1.14% | 37475 | 47073万 | 408.45 | 460.18 | 14.17 | 12 | 凯莱英 | 2023-09-07 四 | 124.49 | 124.49 | 122.53 | 124.76 | 122.24 | -1.57% | 0.58% | 18948 | 23333万 | 402.02 | 452.94 | 13.95 | 13 | 凯莱英 | 2023-09-08 五 | 122.12 | 122.53 | 123.26 | 124.20 | 122.00 | 0.60% | 0.51% | 16748 | 20651万 | 404.42 | 455.64 | 14.03 | 14 | 凯莱英 | 2023-09-11 一 | 123.00 | 123.26 | 124.35 | 126.36 | 122.61 | 0.88% | 0.76% | 24812 | 30918万 | 407.99 | 459.67 | 14.15 | 15 | 凯莱英 | 2023-09-12 二 | 124.33 | 124.35 | 125.16 | 125.54 | 123.51 | 0.65% | 0.59% | 19261 | 24073万 | 410.65 | 462.66 | 14.24 | 16 | 凯莱英 | 2023-09-13 三 | 125.15 | 125.16 | 124.30 | 126.29 | 123.72 | -0.69% | 0.49% | 16192 | 20184万 | 407.83 | 459.48 | 14.15 | 17 | 凯莱英 | 2023-09-14 四 | 123.92 | 124.30 | 125.00 | 125.83 | 122.00 | 0.56% | 0.68% | 22245 | 27695万 | 410.12 | 462.07 | 14.23 | 18 | 凯莱英 | 2023-09-15 五 | 128.29 | 125.00 | 136.58 | 137.45 | 126.47 | 9.26% | 3.46% | 113481 | 151861万 | 448.12 | 504.88 | 15.54 | 19 | 凯莱英 | 2023-09-18 一 | 138.00 | 136.58 | 141.79 | 142.99 | 136.67 | 3.81% | 3.27% | 107383 | 150939万 | 465.21 | 524.13 | 16.14 | 20 | 凯莱英 | 2023-09-19 二 | 141.50 | 141.79 | 139.97 | 142.63 | 139.70 | -1.28% | 1.54% | 50447 | 71047万 | 459.24 | 517.41 | 15.93 | 21 | 凯莱英 | 2023-09-20 三 | 140.10 | 139.97 | 138.88 | 141.85 | 138.62 | -0.78% | 1.18% | 38723 | 54033万 | 455.66 | 513.38 | 15.81 | 22 | 凯莱英 | 2023-09-21 四 | 138.87 | 138.88 | 137.70 | 139.43 | 136.32 | -0.85% | 1.14% | 37243 | 51134万 | 451.79 | 509.02 | 15.67 | 23 | 凯莱英 | 2023-09-22 五 | 137.68 | 137.70 | 144.20 | 144.99 | 136.50 | 4.72% | 2.39% | 78512 | 111517万 | 473.12 | 533.04 | 16.41 | 24 | 凯莱英 | 2023-09-25 一 | 143.88 | 144.20 | 147.50 | 152.00 | 142.50 | 2.29% | 2.90% | 95305 | 141368万 | 483.95 | 545.24 | 16.79 | 25 | 凯莱英 | 2023-09-26 二 | 148.00 | 147.50 | 147.66 | 149.26 | 146.50 | 0.11% | 1.28% | 41951 | 62072万 | 484.56 | 545.83 | 16.81 | 26 | 凯莱英 | 2023-09-27 三 | 147.96 | 147.66 | 152.19 | 155.20 | 147.93 | 3.07% | 2.66% | 87131 | 133137万 | 499.43 | 562.58 | 17.32 | 27 | 凯莱英 | 2023-09-28 四 | 153.01 | 152.19 | 151.70 | 154.45 | 151.00 | -0.32% | 1.36% | 44790 | 68330万 | 497.82 | 560.77 | 17.27 | 28 | 凯莱英 | 2023-10-09 一 | 149.60 | 151.70 | 153.47 | 155.59 | 147.60 | 1.17% | 1.34% | 44058 | 66993万 | 503.63 | 567.31 | 17.47 | 29 | 凯莱英 | 2023-10-10 二 | 152.00 | 153.47 | 148.50 | 153.29 | 148.09 | -3.24% | 1.37% | 45064 | 67406万 | 487.32 | 548.94 | 16.9 | 30 | 凯莱英 | 2023-10-11 三 | 150.00 | 148.50 | 156.15 | 160.36 | 149.61 | 5.15% | 2.29% | 75232 | 117408万 | 512.42 | 577.22 | 17.77 | 31 | 凯莱英 | 2023-10-12 四 | 158.00 | 156.15 | 155.49 | 159.48 | 153.11 | -0.42% | 1.32% | 43161 | 67015万 | 510.26 | 574.78 | 17.7 | 32 | 凯莱英 | 2023-10-13 五 | 155.00 | 155.49 | 157.15 | 158.80 | 154.04 | 1.07% | 1.73% | 56835 | 89189万 | 515.7 | 580.91 | 17.89 | 33 | 凯莱英 | 2023-10-16 一 | 159.99 | 157.15 | 158.59 | 165.27 | 157.22 | 0.92% | 2.59% | 85041 | 136639万 | 520.43 | 586.24 | 18.05 | 34 | 凯莱英 | 2023-10-17 二 | 158.86 | 158.59 | 159.58 | 161.00 | 156.50 | 0.62% | 1.50% | 49149 | 77595万 | 523.68 | 589.9 | 18.16 | 35 | 凯莱英 | 2023-10-18 三 | 158.59 | 159.58 | 156.55 | 160.00 | 156.00 | -1.90% | 1.15% | 37706 | 59204万 | 513.73 | 578.7 | 17.82 | 36 | 凯莱英 | 2023-10-19 四 | 154.22 | 156.55 | 154.17 | 156.88 | 152.80 | -1.52% | 1.17% | 38392 | 59407万 | 505.92 | 569.9 | 17.55 | 37 | 凯莱英 | 2023-10-20 五 | 154.87 | 154.17 | 152.18 | 154.99 | 149.00 | -1.29% | 1.19% | 39011 | 59149万 | 499.39 | 562.54 | 17.32 | 38 | 凯莱英 | 2023-10-23 一 | 152.00 | 152.18 | 154.67 | 156.10 | 148.20 | 1.64% | 1.38% | 45195 | 69156万 | 507.56 | 571.75 | 17.6 | 39 | 凯莱英 | 2023-10-24 二 | 155.79 | 154.67 | 156.46 | 158.53 | 152.01 | 1.16% | 1.18% | 38717 | 60253万 | 513.44 | 578.36 | 17.81 | 40 | 凯莱英 | 2023-10-25 三 | 156.38 | 156.46 | 150.28 | 159.68 | 149.20 | -3.95% | 1.96% | 64354 | 98537万 | 493.16 | 555.52 | 17.1 | 41 | 凯莱英 | 2023-10-26 四 | 150.25 | 150.28 | 149.00 | 153.53 | 147.43 | -0.85% | 1.28% | 42148 | 62802万 | 488.96 | 550.79 | 16.96 | 42 | 凯莱英 | 2023-10-27 五 | 147.01 | 149.00 | 156.31 | 158.36 | 145.70 | 4.91% | 2.15% | 70436 | 107445万 | 512.95 | 577.81 | 17.79 | 43 | 凯莱英 | 2023-10-30 一 | 156.26 | 156.31 | 164.00 | 164.86 | 155.91 | 4.92% | 2.15% | 70457 | 114673万 | 538.18 | 606.23 | 18.67 | 44 | 凯莱英 | 2023-10-31 二 | 160.01 | 164.00 | 150.95 | 161.33 | 149.01 | -7.96% | 3.86% | 126673 | 194901万 | 495.36 | 557.99 | 19.99 | 45 | 凯莱英 | 2023-11-01 三 | 150.00 | 150.95 | 146.21 | 150.87 | 145.30 | -3.14% | 1.99% | 65142 | 95613万 | 479.8 | 540.47 | 19.37 | 46 | 凯莱英 | 2023-11-02 四 | 147.29 | 146.21 | 144.89 | 149.42 | 144.45 | -0.90% | 1.40% | 46093 | 67499万 | 475.47 | 535.59 | 19.19 | 47 | 凯莱英 | 2023-11-03 五 | 146.00 | 144.89 | 147.52 | 150.77 | 146.00 | 1.82% | 1.43% | 46892 | 69549万 | 484.1 | 545.32 | 19.54 | 48 | 凯莱英 | 2023-11-06 一 | 152.00 | 147.52 | 157.09 | 157.55 | 151.00 | 6.49% | 2.18% | 71402 | 110327万 | 515.51 | 580.69 | 20.81 | 49 | 凯莱英 | 2023-11-07 二 | 155.59 | 157.09 | 155.79 | 157.90 | 153.63 | -0.83% | 1.09% | 35922 | 56004万 | 511.24 | 575.89 | 20.64 | 50 | 凯莱英 | 2023-11-08 三 | 155.28 | 155.79 | 155.79 | 158.50 | 154.00 | 0.00% | 1.32% | 43214 | 67542万 | 511.24 | 575.89 | 20.64 | 51 | 凯莱英 | 2023-11-09 四 | 154.98 | 155.79 | 148.66 | 156.78 | 148.12 | -4.58% | 1.88% | 61538 | 92821万 | 487.84 | 549.53 | 19.69 | 52 | 凯莱英 | 2023-11-10 五 | 147.90 | 148.66 | 148.40 | 150.22 | 146.66 | -0.17% | 1.05% | 34612 | 51454万 | 486.99 | 548.57 | 19.66 | 53 | 凯莱英 | 2023-11-13 一 | 150.00 | 148.40 | 147.82 | 150.80 | 147.20 | -0.39% | 0.79% | 25781 | 38250万 | 485.09 | 546.42 | 19.58 | 54 | 凯莱英 | 2023-11-14 二 | 147.99 | 147.82 | 148.63 | 150.90 | 147.55 | 0.55% | 0.79% | 25919 | 38597万 | 487.74 | 549.42 | 19.69 | 55 | 凯莱英 | 2023-11-15 三 | 152.60 | 148.63 | 150.08 | 154.45 | 147.50 | 0.98% | 1.25% | 40936 | 61691万 | 492.5 | 554.78 | 19.88 | 56 | 凯莱英 | 2023-11-16 四 | 149.40 | 150.08 | 145.81 | 150.69 | 145.28 | -2.85% | 1.03% | 33639 | 49423万 | 478.49 | 538.99 | 19.31 | 57 | 凯莱英 | 2023-11-17 五 | 145.38 | 145.81 | 145.39 | 147.00 | 144.19 | -0.29% | 0.70% | 22936 | 33261万 | 477.11 | 537.44 | 19.26 | 58 | 凯莱英 | 2023-11-20 一 | 145.43 | 145.39 | 146.37 | 147.41 | 142.89 | 0.67% | 0.92% | 30179 | 43901万 | 480.33 | 541.06 | 19.39 | 59 | 凯莱英 | 2023-11-21 二 | 146.68 | 146.37 | 145.88 | 147.46 | 144.00 | -0.33% | 0.84% | 27544 | 40157万 | 478.72 | 539.25 | 19.32 | 60 | 凯莱英 | 2023-11-22 三 | 145.00 | 145.88 | 141.23 | 145.29 | 141.00 | -3.19% | 1.15% | 37750 | 53650万 | 463.46 | 522.06 | 18.71 | 61 | 凯莱英 | 2023-11-23 四 | 141.20 | 141.23 | 141.65 | 142.44 | 140.08 | 0.30% | 0.83% | 27214 | 38460万 | 464.84 | 523.62 | 18.76 | 62 | 凯莱英 | 2023-11-24 五 | 141.17 | 141.65 | 141.70 | 143.06 | 140.60 | 0.04% | 0.79% | 25800 | 36595万 | 465 | 523.8 | 18.77 | 63 | 凯莱英 | 2023-11-27 一 | 140.81 | 141.70 | 141.33 | 141.83 | 138.56 | -0.26% | 0.70% | 23126 | 32496万 | 463.79 | 522.43 | 18.72 | 64 | 凯莱英 | 2023-11-28 二 | 141.26 | 141.33 | 144.18 | 145.40 | 140.01 | 2.02% | 1.02% | 33490 | 48122万 | 473.14 | 532.97 | 19.1 | 65 | 凯莱英 | 2023-11-29 三 | 144.18 | 144.18 | 142.73 | 144.75 | 142.52 | -1.01% | 0.63% | 20727 | 29713万 | 468.38 | 527.61 | 18.91 | 66 | 凯莱英 | 2023-11-30 四 | 143.00 | 142.73 | 144.00 | 144.36 | 141.90 | 0.89% | 0.71% | 23324 | 33460万 | 472.55 | 532.3 | 19.07 | 67 | 凯莱英 | 2023-12-01 五 | 144.00 | 144.00 | 141.00 | 144.87 | 140.00 | -2.08% | 0.95% | 31185 | 44081万 | 462.71 | 521.21 | 18.68 | 68 | 凯莱英 | 2023-12-04 一 | 138.50 | 141.00 | 126.90 | 138.89 | 126.90 | -10.00% | 3.34% | 109687 | 142317万 | 416.43 | 469.09 | 16.81 | 69 | 凯莱英 | 2023-12-05 二 | 124.55 | 126.90 | 123.00 | 127.80 | 122.85 | -3.07% | 1.86% | 60956 | 76186万 | 403.64 | 454.68 | 16.29 | 70 | 凯莱英 | 2023-12-06 三 | 123.00 | 123.00 | 125.14 | 127.38 | 122.99 | 1.74% | 1.52% | 49789 | 62254万 | 410.66 | 462.59 | 16.58 | 71 | 凯莱英 | 2023-12-07 四 | 124.51 | 125.14 | 122.71 | 124.99 | 121.99 | -1.94% | 1.27% | 41517 | 51083万 | 402.68 | 453.6 | 16.25 | 72 | 凯莱英 | 2023-12-08 五 | 122.60 | 122.71 | 121.03 | 122.60 | 120.07 | -1.37% | 1.74% | 57094 | 68954万 | 397.17 | 447.39 | 16.03 | 73 | 凯莱英 | 2023-12-11 一 | 120.03 | 121.03 | 121.70 | 122.10 | 118.88 | 0.55% | 1.31% | 42898 | 51590万 | 399.37 | 449.87 | 16.12 | 74 | 凯莱英 | 2023-12-12 二 | 121.20 | 121.70 | 121.43 | 121.70 | 120.29 | -0.22% | 0.93% | 30507 | 36917万 | 398.48 | 448.87 | 16.08 | 75 | 凯莱英 | 2023-12-13 三 | 121.01 | 121.43 | 119.12 | 121.60 | 119.03 | -1.90% | 0.91% | 29875 | 35841万 | 390.9 | 440.33 | 15.78 | 76 | 凯莱英 | 2023-12-14 四 | 122.30 | 119.12 | 121.11 | 124.64 | 120.83 | 1.67% | 1.76% | 57604 | 70793万 | 397.43 | 447.69 | 16.04 | 77 | 凯莱英 | 2023-12-15 五 | 121.81 | 121.11 | 120.87 | 123.38 | 120.12 | -0.20% | 0.77% | 25350 | 30753万 | 396.65 | 446.8 | 16.01 | 78 | 凯莱英 | 2023-12-18 一 | 119.83 | 120.87 | 119.59 | 121.70 | 117.48 | -1.06% | 0.81% | 26545 | 31784万 | 392.45 | 442.07 | 15.84 | 79 | 凯莱英 | 2023-12-19 二 | 119.01 | 119.59 | 119.00 | 119.77 | 117.80 | -0.49% | 0.66% | 21507 | 25535万 | 390.51 | 439.89 | 15.76 | 80 | 凯莱英 | 2023-12-20 三 | 118.98 | 119.00 | 117.63 | 120.32 | 117.63 | -1.15% | 0.61% | 19952 | 23653万 | 386.01 | 434.83 | 15.58 | 81 | 凯莱英 | 2023-12-21 四 | 116.95 | 117.63 | 117.47 | 118.61 | 115.67 | -0.14% | 1.08% | 35593 | 41789万 | 385.49 | 434.23 | 15.56 | 82 | 凯莱英 | 2023-12-22 五 | 117.47 | 117.47 | 115.08 | 117.70 | 114.77 | -2.03% | 1.31% | 42928 | 49671万 | 377.65 | 425.4 | 15.24 | 83 | 凯莱英 | 2023-12-25 一 | 115.09 | 115.08 | 116.45 | 117.30 | 115.09 | 1.19% | 0.64% | 21080 | 24520万 | 382.14 | 430.46 | 15.42 | 84 | 凯莱英 | 2023-12-26 二 | 116.00 | 116.45 | 113.02 | 116.40 | 112.30 | -2.95% | 1.09% | 35839 | 40688万 | 370.89 | 417.78 | 14.97 | 85 | 凯莱英 | 2023-12-27 三 | 113.20 | 113.02 | 113.00 | 113.99 | 112.16 | -0.02% | 0.71% | 23224 | 26262万 | 370.82 | 417.71 | 14.97 | 86 | 凯莱英 | 2023-12-28 四 | 113.03 | 113.00 | 116.68 | 117.32 | 112.33 | 3.26% | 1.40% | 45902 | 52913万 | 382.9 | 431.31 | 15.45 | 87 | 凯莱英 | 2023-12-29 五 | 117.09 | 116.68 | 116.10 | 118.57 | 115.58 | -0.50% | 1.41% | 46324 | 54208万 | 380.99 | 429.17 | 15.38 | 88 | 凯莱英 | 2024-01-02 二 | 116.02 | 116.10 | 111.80 | 116.22 | 111.50 | -3.70% | 1.59% | 52133 | 58768万 | 366.88 | 413.27 | 14.81 | 89 | 凯莱英 | 2024-01-03 三 | 111.29 | 111.80 | 111.29 | 112.96 | 110.61 | -0.46% | 1.08% | 35552 | 39660万 | 365.21 | 411.39 | 14.74 | 90 | 凯莱英 | 2024-01-04 四 | 111.50 | 111.29 | 110.45 | 112.45 | 109.88 | -0.75% | 1.04% | 34077 | 37684万 | 362.45 | 408.28 | 14.63 | 91 | 凯莱英 | 2024-01-05 五 | 110.50 | 110.45 | 107.36 | 111.19 | 106.90 | -2.80% | 1.34% | 44076 | 47890万 | 352.31 | 396.86 | 14.22 | 92 | 凯莱英 | 2024-01-08 一 | 107.39 | 107.36 | 105.47 | 107.95 | 105.15 | -1.76% | 0.96% | 31347 | 33270万 | 346.11 | 389.88 | 13.97 | 93 | 凯莱英 | 2024-01-09 二 | 105.56 | 105.47 | 105.00 | 106.58 | 104.31 | -0.45% | 0.82% | 27007 | 28409万 | 344.57 | 388.14 | 13.91 | 94 | 凯莱英 | 2024-01-10 三 | 104.90 | 105.00 | 104.84 | 106.25 | 103.45 | -0.15% | 0.82% | 26996 | 28361万 | 344.04 | 387.55 | 13.89 | 95 | 凯莱英 | 2024-01-11 四 | 112.00 | 104.84 | 108.37 | 112.50 | 106.01 | 3.37% | 1.89% | 61862 | 67114万 | 355.63 | 400.6 | 14.35 | 96 | 凯莱英 | 2024-01-12 五 | 106.78 | 108.37 | 106.38 | 109.50 | 106.38 | -1.84% | 0.99% | 32363 | 34863万 | 349.1 | 393.24 | 14.09 | 97 | 凯莱英 | 2024-01-15 一 | 105.86 | 106.38 | 106.50 | 108.30 | 105.05 | 0.11% | 0.86% | 28338 | 30282万 | 349.49 | 393.68 | 14.11 | 98 | 凯莱英 | 2024-01-16 二 | 105.90 | 106.50 | 105.36 | 106.56 | 102.93 | -1.07% | 1.46% | 47802 | 49861万 | 345.75 | 389.47 | 13.96 | 99 | 凯莱英 | 2024-01-17 三 | 104.39 | 105.36 | 101.05 | 105.25 | 101.00 | -4.09% | 1.14% | 37469 | 38433万 | 331.61 | 373.54 | 13.38 | 100 | 凯莱英 | 2024-01-18 四 | 100.29 | 101.05 | 102.00 | 102.23 | 98.88 | 0.94% | 1.34% | 44002 | 44184万 | 334.72 | 377.05 | 13.51 | 101 | 凯莱英 | 2024-01-19 五 | 101.60 | 102.00 | 100.46 | 103.11 | 100.09 | -1.51% | 0.99% | 32584 | 33069万 | 329.67 | 371.36 | 13.31 | 102 | 凯莱英 | 2024-01-22 一 | 100.19 | 100.46 | 96.50 | 100.30 | 95.72 | -3.94% | 1.07% | 35139 | 34519万 | 316.67 | 356.72 | 12.78 | 103 | 凯莱英 | 2024-01-23 二 | 96.49 | 96.50 | 97.68 | 99.68 | 95.80 | 1.22% | 1.05% | 34533 | 33724万 | 320.55 | 361.08 | 12.94 | 104 | 凯莱英 | 2024-01-24 三 | 98.13 | 97.68 | 96.55 | 98.60 | 93.50 | -1.16% | 1.42% | 46479 | 44370万 | 316.84 | 356.9 | 12.79 | 105 | 凯莱英 | 2024-01-25 四 | 96.22 | 96.55 | 98.30 | 98.52 | 95.19 | 1.81% | 1.51% | 49713 | 48249万 | 322.58 | 363.37 | 13.02 | 106 | 凯莱英 | 2024-01-26 五 | 97.98 | 98.30 | 91.44 | 98.55 | 90.01 | -6.98% | 3.25% | 106696 | 99839万 | 300.07 | 338.01 | 12.11 | 107 | 凯莱英 | 2024-01-29 一 | 91.44 | 91.44 | 91.39 | 95.18 | 91.03 | -0.05% | 1.96% | 64212 | 59381万 | 299.91 | 337.83 | 12.11 | 108 | 凯莱英 | 2024-01-30 二 | 90.21 | 91.39 | 89.00 | 91.50 | 89.00 | -2.62% | 1.01% | 32985 | 29697万 | 292.06 | 328.99 | 11.79 | 109 | 凯莱英 | 2024-01-31 三 | 87.90 | 89.00 | 85.52 | 88.48 | 85.51 | -3.91% | 1.30% | 42786 | 37139万 | 280.64 | 316.13 | 11.33 | 110 | 凯莱英 | 2024-02-01 四 | 88.00 | 85.52 | 90.72 | 93.61 | 87.39 | 6.08% | 2.47% | 81119 | 73426万 | 297.78 | 335.35 | 12.02 | 111 | 凯莱英 | 2024-02-02 五 | 90.80 | 90.72 | 85.72 | 91.97 | 82.90 | -5.51% | 2.21% | 72511 | 63495万 | 281.37 | 316.87 | 11.35 | 112 | 凯莱英 | 2024-02-05 一 | 84.98 | 85.72 | 84.05 | 87.00 | 80.71 | -1.95% | 2.21% | 72640 | 61372万 | 275.89 | 310.7 | 11.13 | 113 | 凯莱英 | 2024-02-06 二 | 82.40 | 84.05 | 89.57 | 89.84 | 82.00 | 6.57% | 2.26% | 74156 | 64403万 | 294.01 | 331.1 | 11.86 | 114 | 凯莱英 | 2024-02-07 三 | 90.81 | 89.57 | 91.69 | 93.17 | 89.90 | 2.37% | 2.76% | 90529 | 83001万 | 300.97 | 338.94 | 12.14 | 115 | 凯莱英 | 2024-02-08 四 | 91.00 | 91.69 | 91.60 | 92.38 | 89.00 | -0.10% | 2.04% | 66891 | 60867万 | 300.67 | 338.6 | 12.13 | 116 | 凯莱英 | 2024-02-19 一 | 91.55 | 91.60 | 92.91 | 93.35 | 89.00 | 1.43% | 1.99% | 65191 | 59526万 | 304.97 | 343.45 | 12.31 | 117 | 凯莱英 | 2024-02-20 二 | 92.00 | 92.91 | 95.22 | 97.06 | 91.34 | 2.49% | 1.91% | 62759 | 59632万 | 312.55 | 351.99 | 12.61 | 118 | 凯莱英 | 2024-02-21 三 | 93.80 | 95.22 | 96.52 | 99.00 | 93.27 | 1.37% | 1.76% | 57752 | 56073万 | 316.82 | 356.79 | 12.78 | 119 | 凯莱英 | 2024-02-22 四 | 95.50 | 96.52 | 97.05 | 97.97 | 95.21 | 0.55% | 1.10% | 35978 | 34866万 | 318.56 | 358.75 | 12.85 | 120 | 凯莱英 | 2024-02-23 五 | 97.05 | 97.05 | 96.73 | 97.29 | 95.13 | -0.33% | 1.06% | 34879 | 33548万 | 317.51 | 357.57 | 12.81 | 121 | 凯莱英 | 2024-02-26 一 | 96.73 | 96.73 | 100.38 | 102.17 | 96.50 | 3.77% | 1.82% | 59840 | 59490万 | 329.49 | 371.06 | 13.3 | 122 | 凯莱英 | 2024-02-27 二 | 99.51 | 100.38 | 100.37 | 100.44 | 97.66 | -0.01% | 1.37% | 44816 | 44460万 | 329.46 | 371.02 | 13.29 | 123 | 凯莱英 | 2024-02-28 三 | 101.11 | 100.37 | 99.55 | 106.55 | 99.37 | -0.82% | 2.29% | 75062 | 77121万 | 326.77 | 367.99 | 13.19 | 124 | 凯莱英 | 2024-02-29 四 | 98.06 | 99.55 | 101.60 | 102.00 | 98.01 | 2.06% | 1.36% | 44645 | 44822万 | 333.5 | 375.57 | 13.46 | 125 | 凯莱英 | 2024-03-01 五 | 102.00 | 101.60 | 102.24 | 102.60 | 100.62 | 0.63% | 1.09% | 35893 | 36547万 | 335.6 | 377.94 | 13.54 | 126 | 凯莱英 | 2024-03-04 一 | 102.00 | 102.24 | 108.42 | 110.22 | 101.90 | 6.04% | 2.50% | 81911 | 87587万 | 355.88 | 400.78 | 14.36 | 127 | 凯莱英 | 2024-03-05 二 | 107.00 | 108.42 | 104.04 | 107.00 | 103.28 | -4.04% | 1.87% | 61225 | 63873万 | 341.51 | 384.59 | 13.78 | 128 | 凯莱英 | 2024-03-06 三 | 103.02 | 104.04 | 104.00 | 105.39 | 102.50 | -0.04% | 1.04% | 33989 | 35365万 | 341.37 | 384.44 | 13.78 | 129 | 凯莱英 | 2024-03-07 四 | 98.00 | 104.00 | 96.51 | 100.97 | 95.23 | -7.20% | 2.95% | 96712 | 94419万 | 316.79 | 356.75 | 12.78 | 130 | 凯莱英 | 2024-03-08 五 | 96.80 | 96.51 | 98.29 | 99.19 | 96.80 | 1.84% | 1.26% | 41301 | 40482万 | 322.63 | 363.33 | 13.02 | 131 | 凯莱英 | 2024-03-14 四 | 106.90 | 102.70 | 101.22 | 108.24 | 99.72 | -1.44% | 2.90% | 95151 | 98812万 | 332.25 | 374.17 | 13.41 | 132 | 凯莱英 | 2024-03-15 五 | 101.00 | 101.22 | 100.00 | 104.20 | 98.63 | -1.21% | 1.74% | 57111 | 57564万 | 328.24 | 369.66 | 13.25 | 133 | 凯莱英 | 2024-03-18 一 | 100.03 | 100.00 | 101.09 | 101.09 | 96.81 | 1.09% | 2.10% | 69000 | 68256万 | 331.82 | 373.68 | 13.39 | 134 | 凯莱英 | 2024-03-19 二 | 99.70 | 101.09 | 97.86 | 100.37 | 97.81 | -3.20% | 1.57% | 51618 | 50973万 | 321.22 | 361.74 | 12.96 | 135 | 凯莱英 | 2024-03-20 三 | 97.58 | 97.86 | 97.80 | 99.48 | 97.03 | -0.06% | 1.09% | 35679 | 34986万 | 321.02 | 361.52 | 12.95 | 136 | 凯莱英 | 2024-03-21 四 | 98.00 | 97.80 | 96.24 | 98.34 | 95.96 | -1.60% | 1.19% | 39021 | 37785万 | 315.9 | 355.76 | 12.75 | 137 | 凯莱英 | 2024-03-22 五 | 95.74 | 96.24 | 93.60 | 96.29 | 93.60 | -2.74% | 1.08% | 35298 | 33298万 | 307.24 | 346 | 12.4 | 138 | 凯莱英 | 2024-03-25 一 | 95.05 | 93.60 | 93.31 | 96.33 | 93.16 | -0.31% | 0.95% | 31228 | 29668万 | 306.29 | 344.93 | 12.36 | 139 | 凯莱英 | 2024-03-26 二 | 93.00 | 93.31 | 91.63 | 93.20 | 90.70 | -1.80% | 1.05% | 34349 | 31464万 | 300.77 | 338.72 | 12.14 | 140 | 凯莱英 | 2024-03-27 三 | 91.27 | 91.63 | 89.41 | 92.50 | 89.41 | -2.42% | 0.92% | 30295 | 27544万 | 293.48 | 330.34 | 11.84 | 141 | 凯莱英 | 2024-03-28 四 | 89.35 | 89.41 | 89.30 | 90.93 | 88.43 | -0.12% | 0.94% | 30705 | 27575万 | 293.12 | 329.94 | 11.82 | 142 | 凯莱英 | 2024-03-29 五 | 86.43 | 89.30 | 86.04 | 88.00 | 83.50 | -3.65% | 2.32% | 76063 | 64894万 | 282.42 | 317.89 | 14.01 | 143 | 凯莱英 | 2024-04-01 一 | 85.80 | 86.04 | 87.00 | 87.07 | 85.22 | 1.12% | 1.63% | 53508 | 46175万 | 285.57 | 321.44 | 14.17 | 144 | 凯莱英 | 2024-04-02 二 | 86.80 | 87.00 | 85.20 | 86.80 | 83.77 | -2.07% | 2.00% | 65807 | 55797万 | 279.66 | 314.79 | 13.87 | 145 | 凯莱英 | 2024-04-03 三 | 84.49 | 85.20 | 85.09 | 85.98 | 84.14 | -0.13% | 1.38% | 45413 | 38646万 | 279.3 | 314.38 | 13.86 | 146 | 凯莱英 | 2024-04-08 一 | 83.00 | 85.09 | 80.86 | 83.56 | 80.80 | -4.97% | 2.73% | 89772 | 73414万 | 265.42 | 298.75 | 13.17 | 147 | 凯莱英 | 2024-04-09 二 | 80.59 | 80.86 | 82.93 | 82.94 | 77.50 | 2.56% | 3.17% | 104006 | 83352万 | 272.21 | 306.4 | 13.5 | 148 | 凯莱英 | 2024-04-10 三 | 82.09 | 82.93 | 81.20 | 84.47 | 80.00 | -2.09% | 2.03% | 66650 | 54565万 | 266.53 | 300.01 | 13.22 | 149 | 凯莱英 | 2024-04-11 四 | 80.06 | 81.20 | 79.44 | 80.91 | 78.56 | -2.17% | 1.84% | 60339 | 47924万 | 261.05 | 293.51 | 12.94 | 150 | 凯莱英 | 2024-04-12 五 | 79.18 | 79.44 | 77.20 | 80.26 | 76.67 | -2.82% | 1.91% | 62716 | 48804万 | 253.69 | 285.23 | 12.57 | 151 | 凯莱英 | 2024-04-15 一 | 76.89 | 77.20 | 77.60 | 78.16 | 75.70 | 0.52% | 1.55% | 50932 | 39232万 | 255.01 | 286.71 | 12.64 | 152 | 凯莱英 | 2024-04-16 二 | 77.60 | 77.60 | 75.98 | 78.13 | 75.87 | -2.09% | 1.37% | 45014 | 34542万 | 249.68 | 280.72 | 12.37 | 153 | 凯莱英 | 2024-04-17 三 | 76.01 | 75.98 | 78.32 | 78.74 | 75.80 | 3.08% | 2.15% | 70632 | 54621万 | 257.37 | 289.37 | 12.75 | 154 | 凯莱英 | 2024-04-18 四 | 77.70 | 78.32 | 78.41 | 79.52 | 76.70 | 0.11% | 1.79% | 58747 | 46062万 | 257.67 | 289.7 | 12.77 | 155 | 凯莱英 | 2024-04-19 五 | 78.00 | 78.41 | 76.60 | 78.00 | 75.88 | -2.31% | 1.48% | 48547 | 37264万 | 251.72 | 283.02 | 12.47 | 156 | 凯莱英 | 2024-04-22 一 | 76.60 | 76.60 | 76.77 | 79.17 | 75.94 | 0.22% | 1.26% | 41471 | 32020万 | 252.28 | 283.64 | 12.5 | 157 | 凯莱英 | 2024-04-23 二 | 76.71 | 76.77 | 77.18 | 78.35 | 76.01 | 0.53% | 1.44% | 47311 | 36465万 | 253.63 | 285.16 | 12.57 | 158 | 凯莱英 | 2024-04-24 三 | 76.76 | 77.18 | 77.32 | 77.59 | 74.91 | 0.18% | 1.55% | 51088 | 39050万 | 254.09 | 285.68 | 12.59 | 159 | 凯莱英 | 2024-04-25 四 | 76.68 | 77.32 | 76.86 | 77.99 | 76.23 | -0.59% | 1.36% | 44611 | 34406万 | 252.58 | 283.98 | 12.52 | 160 | 凯莱英 | 2024-04-26 五 | 76.75 | 76.86 | 80.99 | 81.49 | 76.61 | 5.37% | 2.45% | 80414 | 64317万 | 266.15 | 299.23 | 15.58 | 161 | 凯莱英 | 2024-04-29 一 | 81.48 | 80.99 | 84.18 | 84.83 | 81.40 | 3.94% | 2.13% | 69860 | 58467万 | 276.63 | 311.02 | 16.2 | 162 | 凯莱英 | 2024-04-30 二 | 84.00 | 84.18 | 82.65 | 84.57 | 82.50 | -1.82% | 1.22% | 40227 | 33487万 | 271.6 | 305.37 | 15.9 |
|
行情刷新 | 流通股东
|