| 股票名称 | 代码 002858 | 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 | 力盛体育 | 2024-03-29 五 | 12.99 | 12.89 | 12.82 | 12.99 | 12.57 | -0.54% | 4.72% | 70116 | 8937万 | 19.03 | 21.01 | -60.5 | 2 | 力盛体育 | 2024-03-28 四 | 12.41 | 12.59 | 12.89 | 13.08 | 12.41 | 2.38% | 6.35% | 94239 | 12135万 | 19.14 | 21.13 | -60.83 | 3 | 力盛体育 | 2024-03-27 三 | 13.33 | 13.44 | 12.59 | 13.45 | 12.57 | -6.32% | 7.47% | 110827 | 14282万 | 18.69 | 20.64 | -59.42 | 4 | 力盛体育 | 2024-03-26 二 | 13.40 | 13.52 | 13.44 | 13.90 | 13.15 | -0.59% | 9.23% | 136972 | 18425万 | 19.95 | 22.03 | -63.43 | 5 | 力盛体育 | 2024-03-25 一 | 14.29 | 14.29 | 13.52 | 14.50 | 13.50 | -5.39% | 8.96% | 133018 | 18444万 | 20.07 | 22.16 | -63.81 | 6 | 力盛体育 | 2024-03-22 五 | 14.43 | 14.45 | 14.29 | 14.75 | 13.70 | -1.11% | 13.11% | 194648 | 27770万 | 21.21 | 23.42 | -67.44 | 7 | 力盛体育 | 2024-03-21 四 | 14.99 | 14.91 | 14.45 | 15.20 | 14.38 | -3.09% | 18.68% | 277340 | 40798万 | 21.45 | 23.69 | -68.2 | 8 | 力盛体育 | 2024-03-20 三 | 13.50 | 13.55 | 14.91 | 14.91 | 13.50 | 10.04% | 14.35% | 213026 | 30705万 | 22.14 | 24.44 | -70.37 | 9 | 力盛体育 | 2024-03-19 二 | 13.56 | 13.59 | 13.55 | 13.75 | 13.50 | -0.29% | 5.59% | 82931 | 11292万 | 20.12 | 22.21 | -63.95 | 10 | 力盛体育 | 2024-03-18 一 | 13.35 | 13.35 | 13.59 | 13.63 | 13.15 | 1.80% | 7.01% | 104037 | 14001万 | 20.18 | 22.28 | -64.14 | 11 | 力盛体育 | 2024-03-15 五 | 13.20 | 13.26 | 13.35 | 13.47 | 13.05 | 0.68% | 6.59% | 97853 | 12985万 | 19.82 | 21.88 | -63 | 12 | 力盛体育 | 2024-03-14 四 | 13.36 | 13.43 | 13.26 | 13.76 | 13.08 | -1.27% | 8.29% | 123092 | 16380万 | 19.69 | 21.74 | -62.58 | 13 | 力盛体育 | 2024-03-08 五 | 12.40 | 12.27 | 12.58 | 12.71 | 12.10 | 2.53% | 5.92% | 87961 | 10964万 | 18.68 | 20.62 | -59.37 | 14 | 力盛体育 | 2024-03-07 四 | 12.67 | 12.66 | 12.27 | 12.85 | 12.18 | -3.08% | 6.06% | 90008 | 11244万 | 18.22 | 20.11 | -57.91 | 15 | 力盛体育 | 2024-03-06 三 | 12.55 | 12.65 | 12.66 | 12.93 | 12.39 | 0.08% | 6.02% | 89304 | 11309万 | 18.8 | 20.75 | -59.75 | 16 | 力盛体育 | 2024-03-05 二 | 12.80 | 12.90 | 12.65 | 13.05 | 12.55 | -1.94% | 7.43% | 110251 | 14132万 | 18.78 | 20.74 | -59.7 | 17 | 力盛体育 | 2024-03-04 一 | 13.07 | 13.13 | 12.90 | 13.16 | 12.36 | -1.75% | 8.21% | 121909 | 15567万 | 19.15 | 21.15 | -60.88 | 18 | 力盛体育 | 2024-03-01 五 | 12.56 | 12.53 | 13.13 | 13.31 | 12.34 | 4.79% | 10.18% | 151119 | 19350万 | 19.49 | 21.52 | -61.97 | 19 | 力盛体育 | 2024-02-29 四 | 11.73 | 12.12 | 12.53 | 12.63 | 11.34 | 3.38% | 9.72% | 144362 | 17696万 | 18.6 | 20.54 | -59.13 | 20 | 力盛体育 | 2024-02-28 三 | 13.50 | 13.47 | 12.12 | 13.73 | 12.12 | -10.02% | 13.78% | 204555 | 26449万 | 17.99 | 19.87 | -57.2 | 21 | 力盛体育 | 2024-02-27 二 | 12.66 | 12.76 | 13.47 | 13.50 | 12.54 | 5.56% | 9.39% | 139465 | 18301万 | 20 | 22.08 | -63.57 | 22 | 力盛体育 | 2024-02-26 一 | 12.60 | 12.65 | 12.76 | 13.26 | 12.17 | 0.87% | 10.54% | 156540 | 19869万 | 18.94 | 20.92 | -60.22 | 23 | 力盛体育 | 2024-02-23 五 | 12.12 | 11.87 | 12.65 | 12.75 | 11.80 | 6.57% | 11.08% | 164510 | 20204万 | 18.78 | 20.74 | -59.7 | 24 | 力盛体育 | 2024-02-22 四 | 11.10 | 11.12 | 11.87 | 11.87 | 11.10 | 6.74% | 10.17% | 150984 | 17473万 | 17.62 | 19.46 | -56.02 | 25 | 力盛体育 | 2024-02-21 三 | 10.70 | 10.98 | 11.12 | 11.76 | 10.57 | 1.28% | 12.40% | 184065 | 20586万 | 16.51 | 18.23 | -52.48 | 26 | 力盛体育 | 2024-02-20 二 | 10.44 | 10.55 | 10.98 | 11.25 | 10.13 | 4.08% | 12.96% | 192385 | 20499万 | 16.3 | 18 | -51.82 | 27 | 力盛体育 | 2024-02-19 一 | 9.98 | 9.70 | 10.55 | 10.64 | 9.93 | 8.76% | 15.69% | 232916 | 23948万 | 15.66 | 17.29 | -49.79 | 28 | 力盛体育 | 2024-02-08 四 | 9.00 | 9.09 | 9.70 | 9.85 | 8.45 | 6.71% | 14.85% | 220437 | 20221万 | 14.4 | 15.9 | -45.78 | 29 | 力盛体育 | 2024-02-07 三 | 10.20 | 10.10 | 9.09 | 10.26 | 9.09 | -10.00% | 13.32% | 197740 | 18233万 | 13.5 | 14.9 | -42.9 | 30 | 力盛体育 | 2024-02-06 二 | 10.10 | 11.17 | 10.10 | 10.80 | 10.05 | -9.58% | 11.46% | 170191 | 17292万 | 14.99 | 16.56 | -47.67 | 31 | 力盛体育 | 2024-02-05 一 | 12.25 | 12.41 | 11.17 | 12.36 | 11.17 | -9.99% | 4.48% | 66584 | 7519万 | 16.58 | 18.31 | -52.72 | 32 | 力盛体育 | 2024-02-02 五 | 13.13 | 13.10 | 12.41 | 13.68 | 11.84 | -5.27% | 5.85% | 86906 | 11125万 | 18.42 | 20.34 | -58.57 | 33 | 力盛体育 | 2024-02-01 四 | 13.50 | 13.28 | 13.10 | 13.63 | 12.61 | -1.36% | 6.74% | 100055 | 13085万 | 19.45 | 21.47 | -61.82 | 34 | 力盛体育 | 2024-01-31 三 | 13.93 | 13.77 | 13.28 | 15.00 | 13.23 | -3.56% | 8.28% | 122928 | 17223万 | 19.72 | 21.77 | -62.67 | 35 | 力盛体育 | 2024-01-30 二 | 14.56 | 14.58 | 13.77 | 14.57 | 13.76 | -5.56% | 4.21% | 62546 | 8822万 | 20.44 | 22.57 | -64.99 | 36 | 力盛体育 | 2024-01-29 一 | 15.45 | 15.51 | 14.58 | 15.48 | 14.50 | -6.00% | 6.97% | 103448 | 15370万 | 21.65 | 23.9 | -68.81 | 37 | 力盛体育 | 2024-01-26 五 | 15.76 | 15.62 | 15.51 | 16.16 | 15.41 | -0.70% | 11.59% | 172070 | 27111万 | 23.03 | 25.42 | -73.2 | 38 | 力盛体育 | 2024-01-25 四 | 14.18 | 14.20 | 15.62 | 15.62 | 14.02 | 10.00% | 6.42% | 95359 | 14148万 | 23.19 | 25.6 | -73.72 | 39 | 力盛体育 | 2024-01-24 三 | 14.20 | 14.18 | 14.20 | 14.45 | 13.60 | 0.14% | 5.26% | 78156 | 10948万 | 21.08 | 23.28 | -67.02 | 40 | 力盛体育 | 2024-01-23 二 | 14.15 | 14.16 | 14.18 | 14.38 | 13.65 | 0.14% | 6.03% | 89455 | 12482万 | 21.05 | 23.24 | -66.92 | 41 | 力盛体育 | 2024-01-22 一 | 15.32 | 15.32 | 14.16 | 15.70 | 13.98 | -7.57% | 6.98% | 103659 | 15410万 | 21.02 | 23.21 | -66.83 | 42 | 力盛体育 | 2024-01-19 五 | 15.50 | 15.55 | 15.32 | 16.15 | 15.32 | -1.48% | 5.02% | 74590 | 11723万 | 22.74 | 25.11 | -72.3 | 43 | 力盛体育 | 2024-01-18 四 | 15.50 | 15.54 | 15.55 | 15.68 | 14.90 | 0.06% | 5.18% | 76863 | 11721万 | 23.09 | 25.49 | -73.39 | 44 | 力盛体育 | 2024-01-17 三 | 16.02 | 15.89 | 15.54 | 16.23 | 15.40 | -2.20% | 3.43% | 50869 | 8043万 | 23.07 | 25.47 | -73.34 | 45 | 力盛体育 | 2024-01-16 二 | 16.18 | 16.20 | 15.89 | 16.36 | 15.61 | -1.91% | 4.33% | 64296 | 10192万 | 23.59 | 26.05 | -74.99 | 46 | 力盛体育 | 2024-01-15 一 | 16.20 | 16.31 | 16.20 | 16.60 | 16.12 | -0.67% | 4.33% | 64341 | 10532万 | 24.05 | 26.56 | -76.45 | 47 | 力盛体育 | 2024-01-12 五 | 17.15 | 17.30 | 16.31 | 17.58 | 16.26 | -5.72% | 6.26% | 92928 | 15477万 | 24.21 | 26.74 | -76.97 | 48 | 力盛体育 | 2024-01-11 四 | 16.72 | 16.76 | 17.30 | 17.48 | 16.62 | 3.22% | 4.54% | 67442 | 11587万 | 25.68 | 28.36 | -81.65 | 49 | 力盛体育 | 2024-01-10 三 | 17.35 | 17.30 | 16.76 | 17.35 | 16.60 | -3.12% | 6.06% | 90014 | 15144万 | 24.88 | 27.47 | -79.1 | 50 | 力盛体育 | 2024-01-09 二 | 17.01 | 17.05 | 17.30 | 17.56 | 17.00 | 1.47% | 4.63% | 68737 | 11866万 | 25.68 | 28.36 | -81.65 | 51 | 力盛体育 | 2024-01-08 一 | 17.27 | 17.35 | 17.05 | 17.55 | 16.95 | -1.73% | 4.42% | 65657 | 11304万 | 25.31 | 27.95 | -80.47 | 52 | 力盛体育 | 2024-01-05 五 | 18.00 | 18.01 | 17.35 | 18.13 | 17.12 | -3.66% | 5.85% | 86816 | 15292万 | 25.76 | 28.44 | -81.88 | 53 | 力盛体育 | 2024-01-04 四 | 18.28 | 18.20 | 18.01 | 18.33 | 17.61 | -1.04% | 4.77% | 70788 | 12686万 | 26.74 | 29.52 | -85 | 54 | 力盛体育 | 2024-01-03 三 | 18.04 | 18.20 | 18.20 | 18.86 | 17.76 | 0.00% | 7.83% | 116260 | 21178万 | 27.02 | 29.83 | -85.89 | 55 | 力盛体育 | 2024-01-02 二 | 18.72 | 19.00 | 18.20 | 19.17 | 18.14 | -4.21% | 8.67% | 128711 | 23739万 | 27.02 | 29.83 | -85.89 | 56 | 力盛体育 | 2023-12-29 五 | 18.33 | 17.99 | 19.00 | 19.08 | 17.74 | 5.61% | 15.63% | 232014 | 42753万 | 28.21 | 31.14 | -89.67 | 57 | 力盛体育 | 2023-12-28 四 | 16.29 | 16.35 | 17.99 | 17.99 | 15.90 | 10.03% | 9.93% | 147491 | 25099万 | 26.71 | 29.49 | -84.9 | 58 | 力盛体育 | 2023-12-27 三 | 16.71 | 16.70 | 16.35 | 16.98 | 16.20 | -2.10% | 7.82% | 116147 | 19074万 | 24.27 | 26.8 | -77.16 | 59 | 力盛体育 | 2023-12-26 二 | 17.50 | 17.53 | 16.70 | 17.70 | 16.62 | -4.73% | 8.86% | 131585 | 22272万 | 24.79 | 27.37 | -78.81 | 60 | 力盛体育 | 2023-12-25 一 | 17.59 | 17.96 | 17.53 | 18.85 | 17.40 | -2.39% | 11.34% | 168371 | 30230万 | 26.03 | 28.74 | -82.73 | 61 | 力盛体育 | 2023-12-22 五 | 19.90 | 19.96 | 17.96 | 20.08 | 17.96 | -10.02% | 18.08% | 268365 | 50766万 | 26.66 | 29.44 | -84.76 | 62 | 力盛体育 | 2023-12-21 四 | 19.62 | 20.43 | 19.96 | 20.70 | 19.42 | -2.30% | 16.23% | 240936 | 48146万 | 29.63 | 32.72 | -94.2 | 63 | 力盛体育 | 2023-12-20 三 | 22.22 | 21.99 | 20.43 | 22.86 | 20.25 | -7.09% | 25.07% | 372244 | 80472万 | 30.33 | 33.49 | -96.42 | 64 | 力盛体育 | 2023-12-19 二 | 20.89 | 20.83 | 21.99 | 22.15 | 20.24 | 5.57% | 27.27% | 404849 | 86609万 | 32.65 | 36.05 | -103.78 | 65 | 力盛体育 | 2023-12-18 一 | 20.70 | 20.68 | 20.83 | 21.99 | 20.16 | 0.73% | 25.93% | 385022 | 81392万 | 30.92 | 34.14 | -98.3 | 66 | 力盛体育 | 2023-12-15 五 | 20.19 | 19.90 | 20.68 | 20.88 | 19.50 | 3.92% | 23.70% | 351898 | 71731万 | 30.7 | 33.9 | -97.6 | 67 | 力盛体育 | 2023-12-14 四 | 19.60 | 20.17 | 19.90 | 21.11 | 19.46 | -1.34% | 17.77% | 263826 | 53696万 | 29.54 | 32.62 | -93.92 | 68 | 力盛体育 | 2023-12-13 三 | 20.41 | 21.18 | 20.17 | 21.17 | 19.71 | -4.77% | 24.61% | 365393 | 74449万 | 29.94 | 33.06 | -95.19 | 69 | 力盛体育 | 2023-12-12 二 | 20.30 | 20.20 | 21.18 | 22.15 | 19.86 | 4.85% | 33.83% | 502232 | 105557万 | 31.44 | 34.72 | -99.96 | 70 | 力盛体育 | 2023-12-11 一 | 19.20 | 18.91 | 20.20 | 20.80 | 19.08 | 6.82% | 36.37% | 539934 | 107408万 | 29.99 | 33.11 | -95.33 | 71 | 力盛体育 | 2023-12-08 五 | 21.45 | 20.60 | 18.91 | 21.45 | 18.82 | -8.20% | 36.91% | 548026 | 108166万 | 28.07 | 31 | -89.24 | 72 | 力盛体育 | 2023-12-07 四 | 20.51 | 18.73 | 20.60 | 20.60 | 20.49 | 9.98% | 6.98% | 103630 | 21330万 | 30.58 | 33.77 | -97.22 | 73 | 力盛体育 | 2023-12-06 三 | 17.15 | 17.03 | 18.73 | 18.73 | 16.66 | 9.98% | 12.93% | 188774 | 33967万 | 27.35 | 30.25 | -87.09 | 74 | 力盛体育 | 2023-12-05 二 | 17.57 | 17.66 | 17.03 | 17.76 | 17.00 | -3.57% | 7.16% | 104607 | 18051万 | 24.87 | 27.5 | -79.18 | 75 | 力盛体育 | 2023-12-04 一 | 17.71 | 17.92 | 17.66 | 18.05 | 17.49 | -1.45% | 10.15% | 148293 | 26339万 | 25.79 | 28.52 | -82.11 | 76 | 力盛体育 | 2023-12-01 五 | 16.37 | 16.29 | 17.92 | 17.92 | 16.26 | 10.01% | 9.65% | 140870 | 24399万 | 26.17 | 28.94 | -83.32 | 77 | 力盛体育 | 2023-11-30 四 | 16.72 | 16.66 | 16.29 | 17.05 | 16.10 | -2.22% | 3.80% | 55437 | 9115万 | 23.79 | 26.31 | -75.74 | 78 | 力盛体育 | 2023-11-29 三 | 16.42 | 16.44 | 16.66 | 17.17 | 16.26 | 1.34% | 6.56% | 95835 | 16102万 | 24.33 | 26.91 | -77.46 | 79 | 力盛体育 | 2023-11-28 二 | 16.20 | 16.30 | 16.44 | 16.70 | 15.88 | 0.86% | 3.43% | 50105 | 8185万 | 24.01 | 26.55 | -76.44 | 80 | 力盛体育 | 2023-11-27 一 | 16.73 | 16.73 | 16.30 | 16.85 | 16.14 | -2.57% | 4.10% | 59807 | 9761万 | 23.8 | 26.32 | -75.79 | 81 | 力盛体育 | 2023-11-24 五 | 17.08 | 17.15 | 16.73 | 17.42 | 16.59 | -2.45% | 5.25% | 76635 | 12931万 | 24.43 | 27.02 | -77.79 | 82 | 力盛体育 | 2023-11-23 四 | 17.35 | 17.40 | 17.15 | 17.40 | 16.82 | -1.44% | 4.59% | 67086 | 11391万 | 25.05 | 27.7 | -79.74 | 83 | 力盛体育 | 2023-11-22 三 | 17.78 | 17.68 | 17.40 | 17.97 | 17.30 | -1.58% | 5.49% | 80137 | 14058万 | 25.41 | 28.1 | -80.9 | 84 | 力盛体育 | 2023-11-21 二 | 17.49 | 17.48 | 17.68 | 18.61 | 17.40 | 1.14% | 10.38% | 151660 | 27321万 | 25.82 | 28.55 | -82.21 | 85 | 力盛体育 | 2023-11-20 一 | 16.60 | 16.60 | 17.48 | 17.80 | 16.54 | 5.30% | 9.10% | 132947 | 22998万 | 25.53 | 28.23 | -81.28 | 86 | 力盛体育 | 2023-11-17 五 | 16.33 | 16.38 | 16.60 | 16.69 | 16.22 | 1.34% | 4.09% | 59677 | 9854万 | 24.24 | 26.81 | -77.18 | 87 | 力盛体育 | 2023-11-16 四 | 16.25 | 16.32 | 16.38 | 16.57 | 16.13 | 0.37% | 2.54% | 37027 | 6073万 | 23.92 | 26.45 | -76.16 | 88 | 力盛体育 | 2023-11-15 三 | 16.67 | 16.55 | 16.32 | 16.83 | 16.24 | -1.39% | 3.40% | 49669 | 8139万 | 23.83 | 26.36 | -75.88 | 89 | 力盛体育 | 2023-11-14 二 | 16.60 | 16.57 | 16.55 | 16.65 | 16.26 | -0.12% | 4.80% | 70038 | 11514万 | 24.17 | 26.73 | -76.95 | 90 | 力盛体育 | 2023-11-13 一 | 16.10 | 16.10 | 16.57 | 16.95 | 16.10 | 2.92% | 5.30% | 77419 | 12890万 | 24.2 | 26.76 | -77.05 | 91 | 力盛体育 | 2023-11-10 五 | 16.56 | 16.61 | 16.10 | 16.64 | 16.01 | -3.07% | 3.74% | 54561 | 8839万 | 23.51 | 26 | -74.86 | 92 | 力盛体育 | 2023-11-09 四 | 16.80 | 16.88 | 16.61 | 17.25 | 16.45 | -1.60% | 3.65% | 53278 | 8922万 | 24.26 | 26.83 | -77.23 | 93 | 力盛体育 | 2023-11-08 三 | 16.36 | 16.41 | 16.88 | 16.96 | 16.32 | 2.86% | 5.98% | 87313 | 14639万 | 24.65 | 27.26 | -78.49 | 94 | 力盛体育 | 2023-11-07 二 | 16.70 | 16.63 | 16.41 | 16.70 | 16.15 | -1.32% | 4.84% | 70630 | 11555万 | 23.97 | 26.5 | -76.3 | 95 | 力盛体育 | 2023-11-06 一 | 16.12 | 16.12 | 16.63 | 16.80 | 16.12 | 3.16% | 5.94% | 86798 | 14369万 | 24.29 | 26.86 | -77.32 | 96 | 力盛体育 | 2023-11-03 五 | 16.10 | 16.10 | 16.12 | 16.42 | 15.70 | 0.12% | 4.15% | 60558 | 9717万 | 23.54 | 26.03 | -74.95 | 97 | 力盛体育 | 2023-11-02 四 | 15.91 | 15.93 | 16.10 | 16.59 | 15.91 | 1.07% | 5.28% | 77091 | 12527万 | 23.51 | 26 | -74.86 | 98 | 力盛体育 | 2023-11-01 三 | 15.87 | 15.91 | 15.93 | 16.45 | 15.78 | 0.13% | 5.35% | 78109 | 12580万 | 23.26 | 25.73 | -74.07 | 99 | 力盛体育 | 2023-10-31 二 | 16.16 | 16.28 | 15.91 | 16.60 | 15.53 | -2.27% | 8.37% | 122279 | 19588万 | 23.23 | 25.69 | -73.98 | 100 | 力盛体育 | 2023-10-30 一 | 15.16 | 15.16 | 16.28 | 16.66 | 15.02 | 7.39% | 8.38% | 122382 | 19606万 | 23.78 | 26.29 | -75.7 | 101 | 力盛体育 | 2023-10-27 五 | 15.10 | 15.28 | 15.16 | 15.27 | 14.92 | -0.79% | 2.22% | 32440 | 4896万 | 22.14 | 24.48 | -95.25 | 102 | 力盛体育 | 2023-10-26 四 | 15.32 | 15.47 | 15.28 | 15.49 | 15.16 | -1.23% | 1.85% | 26992 | 4134万 | 22.31 | 24.67 | -96 | 103 | 力盛体育 | 2023-10-25 三 | 15.32 | 15.26 | 15.47 | 15.65 | 15.16 | 1.38% | 3.15% | 46060 | 7089万 | 22.59 | 24.98 | -97.2 | 104 | 力盛体育 | 2023-10-24 二 | 14.61 | 14.49 | 15.26 | 15.42 | 14.61 | 5.31% | 6.03% | 88100 | 13347万 | 22.28 | 24.64 | -95.88 | 105 | 力盛体育 | 2023-10-23 一 | 15.10 | 15.21 | 14.49 | 15.29 | 14.38 | -4.73% | 4.59% | 66956 | 9863万 | 21.16 | 23.4 | -91.04 | 106 | 力盛体育 | 2023-10-20 五 | 15.61 | 15.51 | 15.21 | 15.65 | 15.18 | -1.93% | 2.64% | 38589 | 5916万 | 22.21 | 24.56 | -95.56 | 107 | 力盛体育 | 2023-10-19 四 | 15.51 | 15.50 | 15.51 | 15.85 | 15.40 | 0.06% | 2.02% | 29487 | 4609万 | 22.65 | 25.05 | -97.45 | 108 | 力盛体育 | 2023-10-18 三 | 15.60 | 15.60 | 15.50 | 15.75 | 15.23 | -0.64% | 3.55% | 51846 | 8035万 | 22.63 | 25.03 | -97.39 | 109 | 力盛体育 | 2023-10-17 二 | 15.69 | 15.70 | 15.60 | 16.00 | 15.55 | -0.64% | 3.93% | 57429 | 9040万 | 22.78 | 25.19 | -98.02 | 110 | 力盛体育 | 2023-10-16 一 | 15.78 | 15.88 | 15.70 | 15.96 | 15.58 | -1.13% | 2.22% | 32413 | 5097万 | 22.93 | 25.35 | -98.64 | 111 | 力盛体育 | 2023-10-13 五 | 16.30 | 16.17 | 15.88 | 16.37 | 15.81 | -1.79% | 2.71% | 39520 | 6298万 | 23.19 | 25.64 | -99.77 | 112 | 力盛体育 | 2023-10-12 四 | 16.44 | 16.44 | 16.17 | 16.71 | 16.07 | -1.64% | 2.81% | 41103 | 6676万 | 23.61 | 26.11 | -101.6 | 113 | 力盛体育 | 2023-10-11 三 | 16.11 | 16.11 | 16.44 | 16.85 | 15.97 | 2.05% | 3.50% | 51130 | 8413万 | 24.01 | 26.55 | -103.29 | 114 | 力盛体育 | 2023-10-10 二 | 16.05 | 16.05 | 16.11 | 16.60 | 16.05 | 0.37% | 2.66% | 38798 | 6310万 | 23.52 | 26.01 | -101.22 | 115 | 力盛体育 | 2023-10-09 一 | 16.66 | 16.66 | 16.05 | 16.67 | 15.93 | -3.66% | 3.10% | 45302 | 7291万 | 23.44 | 25.92 | -100.84 | 116 | 力盛体育 | 2023-09-28 四 | 16.55 | 16.42 | 16.66 | 17.00 | 16.51 | 1.46% | 2.97% | 43309 | 7289万 | 24.33 | 26.9 | -104.68 | 117 | 力盛体育 | 2023-09-27 三 | 16.62 | 16.66 | 16.42 | 16.95 | 16.42 | -1.44% | 3.48% | 50840 | 8477万 | 23.98 | 26.52 | -103.17 | 118 | 力盛体育 | 2023-09-26 二 | 16.40 | 16.27 | 16.66 | 17.05 | 16.23 | 2.40% | 4.45% | 64918 | 10826万 | 24.33 | 26.9 | -104.68 | 119 | 力盛体育 | 2023-09-25 一 | 17.00 | 17.00 | 16.27 | 17.08 | 16.14 | -4.29% | 3.54% | 51729 | 8493万 | 23.76 | 26.27 | -102.22 | 120 | 力盛体育 | 2023-09-22 五 | 16.23 | 16.30 | 17.00 | 17.05 | 16.23 | 4.29% | 4.56% | 66554 | 11155万 | 24.82 | 27.45 | -106.81 | 121 | 力盛体育 | 2023-09-21 四 | 16.57 | 16.57 | 16.30 | 16.70 | 16.20 | -1.63% | 2.91% | 42490 | 6960万 | 23.8 | 26.32 | -102.41 | 122 | 力盛体育 | 2023-09-20 三 | 16.54 | 16.56 | 16.57 | 16.85 | 16.42 | 0.06% | 3.13% | 45708 | 7625万 | 24.2 | 26.76 | -104.11 | 123 | 力盛体育 | 2023-09-19 二 | 17.06 | 17.19 | 16.56 | 17.16 | 16.52 | -3.66% | 3.84% | 56121 | 9376万 | 24.18 | 26.74 | -104.05 | 124 | 力盛体育 | 2023-09-18 一 | 16.80 | 16.84 | 17.19 | 17.33 | 16.64 | 2.08% | 3.83% | 55878 | 9594万 | 25.1 | 27.76 | -108.01 | 125 | 力盛体育 | 2023-09-15 五 | 16.73 | 16.74 | 16.84 | 17.05 | 16.68 | 0.60% | 3.01% | 44006 | 7435万 | 24.59 | 27.19 | -105.81 | 126 | 力盛体育 | 2023-09-14 四 | 16.74 | 16.77 | 16.74 | 16.88 | 16.48 | -0.18% | 2.90% | 42414 | 7058万 | 24.44 | 27.03 | -105.18 | 127 | 力盛体育 | 2023-09-13 三 | 17.11 | 17.12 | 16.77 | 17.19 | 16.57 | -2.04% | 2.76% | 40346 | 6794万 | 24.49 | 27.08 | -105.37 | 128 | 力盛体育 | 2023-09-12 二 | 17.61 | 17.63 | 17.12 | 17.69 | 17.08 | -2.89% | 3.09% | 45129 | 7782万 | 25 | 27.65 | -107.57 | 129 | 力盛体育 | 2023-09-11 一 | 17.07 | 17.03 | 17.63 | 17.68 | 17.07 | 3.52% | 4.69% | 68470 | 11946万 | 25.74 | 28.47 | -110.77 | 130 | 力盛体育 | 2023-09-08 五 | 17.36 | 17.42 | 17.03 | 17.50 | 16.92 | -2.24% | 2.89% | 42145 | 7198万 | 24.87 | 27.5 | -107 | 131 | 力盛体育 | 2023-09-07 四 | 17.70 | 17.70 | 17.42 | 18.01 | 17.35 | -1.58% | 3.60% | 52525 | 9260万 | 25.44 | 28.13 | -109.45 | 132 | 力盛体育 | 2023-09-06 三 | 17.93 | 17.97 | 17.70 | 17.97 | 17.60 | -1.50% | 2.80% | 40927 | 7266万 | 25.85 | 28.58 | -111.21 | 133 | 力盛体育 | 2023-09-05 二 | 18.39 | 18.45 | 17.97 | 18.50 | 17.89 | -2.60% | 3.18% | 46476 | 8422万 | 26.24 | 29.02 | -112.91 | 134 | 力盛体育 | 2023-09-04 一 | 18.25 | 18.25 | 18.45 | 18.70 | 18.11 | 1.10% | 5.54% | 80951 | 14924万 | 26.94 | 29.79 | -115.92 | 135 | 力盛体育 | 2023-09-01 五 | 18.41 | 18.43 | 18.25 | 18.63 | 18.05 | -0.98% | 4.28% | 62551 | 11433万 | 26.65 | 29.47 | -114.67 | 136 | 力盛体育 | 2023-08-31 四 | 18.94 | 19.15 | 18.43 | 19.10 | 18.23 | -3.76% | 6.05% | 88395 | 16287万 | 26.91 | 29.76 | -115.8 | 137 | 力盛体育 | 2023-08-30 三 | 18.73 | 18.75 | 19.15 | 19.19 | 18.57 | 2.13% | 6.25% | 91231 | 17308万 | 27.96 | 30.92 | -120.32 | 138 | 力盛体育 | 2023-08-29 二 | 17.51 | 17.50 | 18.75 | 19.25 | 17.43 | 7.14% | 9.70% | 141596 | 26314万 | 27.38 | 30.28 | -117.81 | 139 | 力盛体育 | 2023-08-28 一 | 18.61 | 17.55 | 17.50 | 18.68 | 17.45 | -0.28% | 5.86% | 85606 | 15309万 | 25.55 | 28.26 | -109.95 | 140 | 力盛体育 | 2023-08-25 五 | 18.49 | 18.44 | 17.55 | 18.59 | 17.40 | -4.83% | 3.93% | 57355 | 10239万 | 25.63 | 28.34 | -110.27 | 141 | 力盛体育 | 2023-08-23 三 | 18.54 | 18.65 | 18.14 | 18.72 | 18.04 | -2.73% | 2.89% | 41821 | 7627万 | 26.22 | 29.03 | -57.16 | 142 | 力盛体育 | 2023-08-22 二 | 18.28 | 18.29 | 18.65 | 18.80 | 18.08 | 1.97% | 3.42% | 49404 | 9135万 | 26.96 | 29.85 | -58.76 |
|
行情刷新 | 流通股东
|