| 股票名称 | 代码 002878 | 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 | 元隆雅图 | 2024-04-30 二 | 14.24 | 14.25 | 14.39 | 15.29 | 14.15 | 0.98% | 6.82% | 134404 | 19494万 | 28.34 | 37.56 | 61.75 | 2 | 元隆雅图 | 2024-04-29 一 | 13.60 | 13.48 | 14.25 | 14.30 | 13.60 | 5.71% | 4.89% | 96210 | 13471万 | 28.06 | 37.19 | 157.22 | 3 | 元隆雅图 | 2024-04-26 五 | 13.19 | 13.17 | 13.48 | 13.65 | 13.19 | 2.35% | 4.48% | 88228 | 11844万 | 26.55 | 35.18 | 148.73 | 4 | 元隆雅图 | 2024-04-25 四 | 13.08 | 13.08 | 13.17 | 13.35 | 12.94 | 0.69% | 3.57% | 70324 | 9277万 | 25.94 | 34.37 | 145.31 | 5 | 元隆雅图 | 2024-04-24 三 | 13.00 | 13.25 | 13.08 | 13.28 | 12.88 | -1.28% | 5.09% | 100184 | 13093万 | 25.76 | 34.14 | 144.31 | 6 | 元隆雅图 | 2024-04-23 二 | 12.75 | 12.81 | 13.25 | 13.47 | 12.61 | 3.43% | 6.81% | 134111 | 17589万 | 26.09 | 34.58 | 146.19 | 7 | 元隆雅图 | 2024-04-22 一 | 12.25 | 12.53 | 12.81 | 13.50 | 11.99 | 2.23% | 5.85% | 115186 | 14363万 | 25.23 | 33.43 | 141.34 | 8 | 元隆雅图 | 2024-04-19 五 | 13.51 | 12.28 | 12.53 | 13.51 | 12.46 | 2.04% | 7.20% | 141720 | 18185万 | 24.68 | 32.7 | 138.25 | 9 | 元隆雅图 | 2024-04-18 四 | 12.51 | 12.29 | 12.28 | 12.60 | 12.08 | -0.08% | 3.45% | 67861 | 8357万 | 24.18 | 32.05 | 102.74 | 10 | 元隆雅图 | 2024-04-17 三 | 11.28 | 11.17 | 12.29 | 12.29 | 11.28 | 10.03% | 2.36% | 46446 | 5578万 | 24.2 | 32.08 | 102.82 | 11 | 元隆雅图 | 2024-04-16 二 | 12.17 | 12.28 | 11.17 | 12.24 | 11.15 | -9.04% | 3.48% | 68524 | 7836万 | 22 | 29.15 | 93.45 | 12 | 元隆雅图 | 2024-04-15 一 | 13.03 | 13.16 | 12.28 | 13.20 | 11.97 | -6.69% | 3.44% | 67737 | 8387万 | 24.18 | 32.05 | 102.74 | 13 | 元隆雅图 | 2024-04-12 五 | 13.02 | 13.21 | 13.16 | 13.46 | 13.02 | -0.38% | 2.00% | 39310 | 5198万 | 25.92 | 34.35 | 110.1 | 14 | 元隆雅图 | 2024-04-11 四 | 12.84 | 13.00 | 13.21 | 13.39 | 12.70 | 1.62% | 2.56% | 50506 | 6674万 | 26.01 | 34.48 | 110.52 | 15 | 元隆雅图 | 2024-04-10 三 | 13.49 | 13.50 | 13.00 | 13.49 | 12.82 | -3.70% | 2.00% | 39449 | 5163万 | 25.6 | 33.93 | 108.76 | 16 | 元隆雅图 | 2024-04-09 二 | 13.35 | 13.33 | 13.50 | 13.61 | 13.23 | 1.28% | 1.44% | 28433 | 3817万 | 26.59 | 35.23 | 112.94 | 17 | 元隆雅图 | 2024-04-08 一 | 13.80 | 13.86 | 13.33 | 13.86 | 13.33 | -3.82% | 2.15% | 42251 | 5693万 | 26.25 | 34.79 | 111.52 | 18 | 元隆雅图 | 2024-04-03 三 | 14.16 | 14.26 | 13.86 | 14.23 | 13.67 | -2.81% | 2.55% | 50209 | 6961万 | 27.29 | 36.17 | 115.95 | 19 | 元隆雅图 | 2024-04-02 二 | 14.68 | 14.69 | 14.26 | 14.68 | 14.10 | -2.93% | 2.56% | 50481 | 7211万 | 28.08 | 37.22 | 119.3 | 20 | 元隆雅图 | 2024-04-01 一 | 14.22 | 14.22 | 14.69 | 14.72 | 14.22 | 3.31% | 2.40% | 47345 | 6872万 | 28.93 | 38.34 | 122.9 | 21 | 元隆雅图 | 2024-03-29 五 | 14.52 | 14.53 | 14.22 | 14.52 | 14.01 | -2.13% | 2.44% | 48108 | 6834万 | 28 | 37.11 | 118.97 | 22 | 元隆雅图 | 2024-03-28 四 | 13.98 | 13.98 | 14.53 | 14.77 | 13.75 | 3.93% | 3.10% | 60954 | 8769万 | 28.61 | 37.92 | 121.56 | 23 | 元隆雅图 | 2024-03-27 三 | 14.52 | 14.62 | 13.98 | 14.92 | 13.97 | -4.38% | 3.35% | 65878 | 9432万 | 27.53 | 36.49 | 116.96 | 24 | 元隆雅图 | 2024-03-26 二 | 14.99 | 14.99 | 14.62 | 15.30 | 14.30 | -2.47% | 4.24% | 83482 | 12297万 | 28.79 | 38.16 | 122.31 | 25 | 元隆雅图 | 2024-03-25 一 | 15.65 | 15.97 | 14.99 | 15.89 | 14.98 | -6.14% | 5.63% | 110882 | 17131万 | 29.52 | 39.12 | 125.41 | 26 | 元隆雅图 | 2024-03-22 五 | 15.45 | 15.61 | 15.97 | 16.50 | 15.40 | 2.31% | 8.09% | 159235 | 25349万 | 31.45 | 41.68 | 133.61 | 27 | 元隆雅图 | 2024-03-21 四 | 15.99 | 15.65 | 15.61 | 16.10 | 15.50 | -0.26% | 6.66% | 131099 | 20649万 | 30.74 | 40.74 | 130.59 | 28 | 元隆雅图 | 2024-03-20 三 | 14.95 | 15.00 | 15.65 | 15.70 | 14.94 | 4.33% | 6.40% | 125950 | 19456万 | 30.82 | 40.84 | 130.93 | 29 | 元隆雅图 | 2024-03-19 二 | 14.85 | 14.91 | 15.00 | 15.60 | 14.79 | 0.60% | 5.72% | 112711 | 17098万 | 29.54 | 39.15 | 125.49 | 30 | 元隆雅图 | 2024-03-18 一 | 14.54 | 14.54 | 14.91 | 14.95 | 14.38 | 2.54% | 4.11% | 80858 | 11894万 | 29.36 | 38.91 | 124.74 | 31 | 元隆雅图 | 2024-03-15 五 | 14.43 | 14.63 | 14.54 | 14.62 | 14.27 | -0.62% | 2.87% | 56442 | 8128万 | 28.63 | 37.95 | 121.64 | 32 | 元隆雅图 | 2024-03-14 四 | 14.68 | 15.04 | 14.63 | 14.83 | 14.36 | -2.73% | 4.89% | 96231 | 14064万 | 28.81 | 38.18 | 122.4 | 33 | 元隆雅图 | 2024-03-08 五 | 14.01 | 14.01 | 14.11 | 14.20 | 13.80 | 0.71% | 2.36% | 46524 | 6535万 | 27.79 | 36.83 | 118.05 | 34 | 元隆雅图 | 2024-03-07 四 | 14.35 | 14.30 | 14.01 | 14.65 | 13.97 | -2.03% | 3.99% | 78481 | 11231万 | 27.59 | 36.56 | 117.21 | 35 | 元隆雅图 | 2024-03-06 三 | 14.08 | 14.45 | 14.30 | 14.59 | 13.81 | -1.04% | 4.70% | 92572 | 13138万 | 28.16 | 37.32 | 119.64 | 36 | 元隆雅图 | 2024-03-05 二 | 14.41 | 14.40 | 14.45 | 14.83 | 14.11 | 0.35% | 5.68% | 111872 | 16146万 | 28.46 | 37.71 | 120.89 | 37 | 元隆雅图 | 2024-03-04 一 | 14.01 | 14.00 | 14.40 | 14.89 | 13.57 | 2.86% | 4.77% | 93915 | 13294万 | 28.36 | 37.58 | 120.47 | 38 | 元隆雅图 | 2024-03-01 五 | 13.75 | 13.80 | 14.00 | 14.08 | 13.66 | 1.45% | 3.26% | 64119 | 8895万 | 27.57 | 36.54 | 117.13 | 39 | 元隆雅图 | 2024-02-29 四 | 13.29 | 13.35 | 13.80 | 13.89 | 13.20 | 3.37% | 3.98% | 78323 | 10704万 | 27.18 | 36.02 | 115.45 | 40 | 元隆雅图 | 2024-02-28 三 | 14.57 | 14.56 | 13.35 | 15.08 | 13.29 | -8.31% | 6.73% | 132594 | 18926万 | 26.29 | 34.84 | 111.69 | 41 | 元隆雅图 | 2024-02-27 二 | 14.28 | 14.29 | 14.56 | 14.58 | 13.88 | 1.89% | 4.22% | 83054 | 11902万 | 28.67 | 38 | 121.81 | 42 | 元隆雅图 | 2024-02-26 一 | 13.89 | 13.87 | 14.29 | 14.35 | 13.61 | 3.03% | 5.14% | 101220 | 14177万 | 28.14 | 37.3 | 119.55 | 43 | 元隆雅图 | 2024-02-23 五 | 13.12 | 13.09 | 13.87 | 13.95 | 13.00 | 5.96% | 6.09% | 119845 | 16228万 | 27.31 | 36.2 | 116.04 | 44 | 元隆雅图 | 2024-02-22 四 | 12.51 | 12.61 | 13.09 | 13.09 | 12.51 | 3.81% | 4.44% | 87425 | 11217万 | 25.78 | 34.16 | 109.51 | 45 | 元隆雅图 | 2024-02-21 三 | 12.04 | 12.60 | 12.61 | 13.16 | 12.00 | 0.08% | 6.90% | 135826 | 17067万 | 24.83 | 32.91 | 105.5 | 46 | 元隆雅图 | 2024-02-20 二 | 11.80 | 11.95 | 12.60 | 12.99 | 11.61 | 5.44% | 8.26% | 162717 | 20193万 | 24.81 | 32.88 | 105.41 | 47 | 元隆雅图 | 2024-02-19 一 | 11.10 | 10.86 | 11.95 | 11.95 | 11.10 | 10.04% | 3.95% | 77783 | 9000万 | 23.53 | 31.19 | 99.97 | 48 | 元隆雅图 | 2024-02-08 四 | 10.06 | 10.12 | 10.86 | 10.89 | 9.12 | 7.31% | 8.55% | 168392 | 16662万 | 21.39 | 28.34 | 90.86 | 49 | 元隆雅图 | 2024-02-07 三 | 11.17 | 11.22 | 10.12 | 11.18 | 10.10 | -9.80% | 7.21% | 141993 | 14779万 | 19.93 | 26.41 | 84.66 | 50 | 元隆雅图 | 2024-02-06 二 | 10.84 | 11.85 | 11.22 | 11.50 | 10.67 | -5.32% | 5.42% | 106814 | 11641万 | 22.1 | 29.28 | 93.87 | 51 | 元隆雅图 | 2024-02-05 一 | 13.00 | 13.17 | 11.85 | 13.00 | 11.85 | -10.02% | 3.12% | 61524 | 7364万 | 23.34 | 30.93 | 99.14 | 52 | 元隆雅图 | 2024-02-02 五 | 13.61 | 13.74 | 13.17 | 14.14 | 12.65 | -4.15% | 3.21% | 63174 | 8516万 | 25.94 | 34.37 | 110.18 | 53 | 元隆雅图 | 2024-02-01 四 | 13.98 | 13.99 | 13.74 | 14.07 | 13.55 | -1.79% | 3.53% | 69465 | 9579万 | 27.06 | 35.86 | 114.95 | 54 | 元隆雅图 | 2024-01-31 三 | 14.83 | 14.92 | 13.99 | 14.92 | 13.95 | -6.23% | 3.33% | 65512 | 9427万 | 27.55 | 36.51 | 117.04 | 55 | 元隆雅图 | 2024-01-30 二 | 15.30 | 15.29 | 14.92 | 15.31 | 14.91 | -2.42% | 2.01% | 39635 | 5973万 | 29.38 | 38.94 | 124.82 | 56 | 元隆雅图 | 2024-01-29 一 | 15.90 | 15.96 | 15.29 | 15.99 | 15.29 | -4.20% | 2.10% | 41318 | 6392万 | 30.11 | 39.91 | 127.92 | 57 | 元隆雅图 | 2024-01-26 五 | 16.10 | 16.10 | 15.96 | 16.26 | 15.91 | -0.87% | 2.26% | 44422 | 7135万 | 31.43 | 41.65 | 133.52 | 58 | 元隆雅图 | 2024-01-25 四 | 15.48 | 15.54 | 16.10 | 16.12 | 15.29 | 3.60% | 2.87% | 56425 | 8908万 | 31.71 | 42.02 | 134.69 | 59 | 元隆雅图 | 2024-01-24 三 | 15.36 | 15.36 | 15.54 | 15.62 | 14.87 | 1.17% | 2.80% | 55184 | 8441万 | 30.6 | 40.56 | 130.01 | 60 | 元隆雅图 | 2024-01-23 二 | 15.29 | 15.33 | 15.36 | 15.49 | 15.00 | 0.20% | 2.77% | 54522 | 8303万 | 30.25 | 40.09 | 128.5 | 61 | 元隆雅图 | 2024-01-22 一 | 16.29 | 16.45 | 15.33 | 16.55 | 15.24 | -6.81% | 3.46% | 68104 | 10786万 | 30.19 | 40.01 | 128.25 | 62 | 元隆雅图 | 2024-01-19 五 | 16.44 | 16.22 | 16.45 | 17.00 | 16.21 | 1.42% | 3.77% | 74332 | 12386万 | 32.4 | 42.93 | 137.62 | 63 | 元隆雅图 | 2024-01-18 四 | 16.37 | 16.36 | 16.22 | 16.45 | 15.87 | -0.86% | 2.95% | 58082 | 9352万 | 31.94 | 42.33 | 135.7 | 64 | 元隆雅图 | 2024-01-17 三 | 16.65 | 16.72 | 16.36 | 16.73 | 16.31 | -2.15% | 1.97% | 38743 | 6406万 | 32.22 | 42.7 | 136.87 | 65 | 元隆雅图 | 2024-01-16 二 | 17.00 | 16.98 | 16.72 | 17.00 | 16.45 | -1.53% | 2.94% | 57857 | 9625万 | 32.93 | 43.64 | 139.88 | 66 | 元隆雅图 | 2024-01-15 一 | 17.08 | 17.07 | 16.98 | 17.25 | 16.88 | -0.53% | 2.52% | 49724 | 8495万 | 33.44 | 44.32 | 142.06 | 67 | 元隆雅图 | 2024-01-12 五 | 17.49 | 17.52 | 17.07 | 17.65 | 17.00 | -2.57% | 2.74% | 53885 | 9281万 | 33.62 | 38.4 | 123.09 | 68 | 元隆雅图 | 2024-01-11 四 | 16.88 | 16.90 | 17.52 | 17.56 | 16.72 | 3.67% | 3.96% | 77903 | 13487万 | 34.5 | 39.41 | 126.34 | 69 | 元隆雅图 | 2024-01-10 三 | 17.61 | 17.71 | 16.90 | 17.70 | 16.85 | -4.57% | 4.72% | 92930 | 15813万 | 33.28 | 38.02 | 121.87 | 70 | 元隆雅图 | 2024-01-09 二 | 17.43 | 17.64 | 17.71 | 18.00 | 17.43 | 0.40% | 4.56% | 89766 | 15927万 | 34.88 | 39.84 | 127.71 | 71 | 元隆雅图 | 2024-01-08 一 | 17.37 | 17.49 | 17.64 | 18.26 | 17.37 | 0.86% | 4.94% | 97303 | 17325万 | 34.74 | 39.68 | 127.2 | 72 | 元隆雅图 | 2024-01-05 五 | 18.08 | 18.09 | 17.49 | 18.10 | 17.38 | -3.32% | 4.31% | 84902 | 15007万 | 34.44 | 39.34 | 126.12 | 73 | 元隆雅图 | 2024-01-04 四 | 18.10 | 18.09 | 18.09 | 18.19 | 17.72 | 0.00% | 3.58% | 70451 | 12686万 | 35.62 | 40.69 | 130.45 | 74 | 元隆雅图 | 2024-01-03 三 | 18.29 | 18.24 | 18.09 | 18.65 | 17.83 | -0.82% | 5.07% | 99934 | 18151万 | 35.62 | 40.69 | 130.45 | 75 | 元隆雅图 | 2024-01-02 二 | 18.50 | 18.61 | 18.24 | 18.97 | 18.20 | -1.99% | 7.00% | 136679 | 25332万 | 35.6 | 40.71 | 130.49 | 76 | 元隆雅图 | 2023-12-29 五 | 17.66 | 17.75 | 18.61 | 19.33 | 17.66 | 4.85% | 11.50% | 224370 | 42009万 | 36.32 | 41.53 | 133.13 | 77 | 元隆雅图 | 2023-12-28 四 | 17.23 | 17.40 | 17.75 | 17.98 | 16.92 | 2.01% | 9.40% | 183345 | 32102万 | 34.64 | 39.61 | 126.98 | 78 | 元隆雅图 | 2023-12-27 三 | 17.16 | 17.11 | 17.40 | 17.71 | 17.03 | 1.69% | 9.82% | 191716 | 33337万 | 33.96 | 38.83 | 124.48 | 79 | 元隆雅图 | 2023-12-26 二 | 17.90 | 18.11 | 17.11 | 18.10 | 16.94 | -5.52% | 12.47% | 243315 | 42189万 | 33.39 | 38.18 | 122.4 | 80 | 元隆雅图 | 2023-12-25 一 | 19.00 | 19.96 | 18.11 | 19.43 | 17.96 | -9.27% | 16.84% | 328667 | 60504万 | 35.34 | 40.42 | 129.56 | 81 | 元隆雅图 | 2023-12-22 五 | 24.00 | 22.17 | 19.96 | 24.00 | 19.95 | -9.97% | 27.72% | 540927 | 117527万 | 38.95 | 44.54 | 142.79 | 82 | 元隆雅图 | 2023-12-21 四 | 20.90 | 20.15 | 22.17 | 22.17 | 20.72 | 10.02% | 8.84% | 172581 | 37863万 | 43.26 | 49.48 | 158.6 | 83 | 元隆雅图 | 2023-12-20 三 | 20.78 | 20.90 | 20.15 | 20.90 | 19.75 | -3.59% | 20.42% | 398590 | 80379万 | 39.32 | 44.97 | 144.15 | 84 | 元隆雅图 | 2023-12-19 二 | 19.44 | 19.00 | 20.90 | 20.90 | 19.00 | 10.00% | 9.70% | 189303 | 38240万 | 40.79 | 46.64 | 149.52 | 85 | 元隆雅图 | 2023-12-18 一 | 19.85 | 19.78 | 19.00 | 20.00 | 18.86 | -3.94% | 18.40% | 359001 | 69342万 | 37.08 | 42.4 | 135.92 | 86 | 元隆雅图 | 2023-12-15 五 | 17.70 | 17.98 | 19.78 | 19.78 | 17.70 | 10.01% | 19.77% | 385889 | 75247万 | 38.6 | 44.14 | 141.5 | 87 | 元隆雅图 | 2023-12-14 四 | 19.00 | 19.09 | 17.98 | 19.46 | 17.71 | -5.81% | 12.06% | 235313 | 43890万 | 35.09 | 40.13 | 128.63 | 88 | 元隆雅图 | 2023-12-13 三 | 19.32 | 19.69 | 19.09 | 19.37 | 18.92 | -3.05% | 9.96% | 194316 | 37157万 | 37.25 | 42.6 | 136.57 | 89 | 元隆雅图 | 2023-12-12 二 | 19.84 | 20.32 | 19.69 | 20.32 | 19.32 | -3.10% | 16.17% | 315507 | 62140万 | 38.42 | 43.94 | 140.86 | 90 | 元隆雅图 | 2023-12-11 一 | 19.42 | 20.52 | 20.32 | 20.39 | 19.16 | -0.97% | 23.79% | 464246 | 91035万 | 39.65 | 45.35 | 145.37 | 91 | 元隆雅图 | 2023-12-08 五 | 18.39 | 18.65 | 20.52 | 20.52 | 18.36 | 10.03% | 14.07% | 274599 | 55557万 | 40.04 | 45.79 | 146.8 | 92 | 元隆雅图 | 2023-12-07 四 | 18.31 | 18.59 | 18.65 | 19.50 | 18.30 | 0.32% | 14.19% | 276873 | 51961万 | 36.4 | 41.62 | 133.42 | 93 | 元隆雅图 | 2023-12-06 三 | 18.10 | 18.11 | 18.59 | 19.92 | 17.90 | 2.65% | 17.31% | 337785 | 64660万 | 36.29 | 41.49 | 132.99 | 94 | 元隆雅图 | 2023-12-05 二 | 19.07 | 18.55 | 18.11 | 19.89 | 18.11 | -2.37% | 9.11% | 177744 | 33500万 | 35.35 | 40.42 | 129.56 | 95 | 元隆雅图 | 2023-12-04 一 | 18.12 | 18.17 | 18.55 | 18.75 | 18.10 | 2.09% | 7.37% | 143806 | 26590万 | 36.21 | 41.4 | 132.7 | 96 | 元隆雅图 | 2023-12-01 五 | 17.40 | 17.49 | 18.17 | 18.44 | 17.31 | 3.89% | 7.08% | 138203 | 24909万 | 35.47 | 40.55 | 129.99 | 97 | 元隆雅图 | 2023-11-30 四 | 17.27 | 17.50 | 17.49 | 17.88 | 17.15 | -0.06% | 3.98% | 77666 | 13588万 | 34.14 | 39.03 | 125.12 | 98 | 元隆雅图 | 2023-11-29 三 | 17.50 | 17.42 | 17.50 | 18.30 | 17.21 | 0.46% | 5.84% | 113913 | 20214万 | 34.16 | 39.05 | 125.19 | 99 | 元隆雅图 | 2023-11-28 二 | 17.29 | 17.60 | 17.42 | 17.53 | 17.09 | -1.02% | 3.06% | 59818 | 10357万 | 34 | 38.88 | 124.62 | 100 | 元隆雅图 | 2023-11-27 一 | 17.90 | 17.88 | 17.60 | 17.90 | 17.02 | -1.57% | 7.22% | 140864 | 24483万 | 34.35 | 39.28 | 125.91 | 101 | 元隆雅图 | 2023-11-24 五 | 18.53 | 18.40 | 17.88 | 19.78 | 17.77 | -2.83% | 10.79% | 210677 | 38790万 | 34.9 | 39.9 | 127.91 | 102 | 元隆雅图 | 2023-11-23 四 | 17.70 | 18.10 | 18.40 | 18.50 | 17.50 | 1.66% | 7.76% | 151527 | 27497万 | 35.92 | 41.06 | 131.63 | 103 | 元隆雅图 | 2023-11-22 三 | 17.71 | 17.80 | 18.10 | 19.18 | 17.70 | 1.69% | 10.53% | 205439 | 37490万 | 35.33 | 40.39 | 129.48 | 104 | 元隆雅图 | 2023-11-21 二 | 17.03 | 17.06 | 17.80 | 17.90 | 17.03 | 4.34% | 5.62% | 109633 | 19304万 | 34.74 | 39.72 | 127.34 | 105 | 元隆雅图 | 2023-11-20 一 | 16.98 | 17.01 | 17.06 | 17.26 | 16.91 | 0.29% | 2.10% | 40903 | 7006万 | 33.3 | 38.07 | 122.04 | 106 | 元隆雅图 | 2023-11-17 五 | 16.83 | 16.83 | 17.01 | 17.16 | 16.71 | 1.07% | 2.54% | 49519 | 8412万 | 33.2 | 37.96 | 121.69 | 107 | 元隆雅图 | 2023-11-16 四 | 16.50 | 16.47 | 16.83 | 17.01 | 16.38 | 2.19% | 2.85% | 55669 | 9351万 | 32.85 | 37.56 | 120.4 | 108 | 元隆雅图 | 2023-11-15 三 | 16.63 | 16.55 | 16.47 | 16.70 | 16.44 | -0.48% | 1.67% | 32585 | 5394万 | 32.15 | 36.76 | 117.82 | 109 | 元隆雅图 | 2023-11-14 二 | 16.63 | 16.70 | 16.55 | 16.80 | 16.43 | -0.90% | 1.82% | 35572 | 5889万 | 32.3 | 36.93 | 118.4 | 110 | 元隆雅图 | 2023-11-13 一 | 16.50 | 16.49 | 16.70 | 17.02 | 16.50 | 1.27% | 2.75% | 53602 | 8949万 | 32.6 | 37.27 | 119.47 | 111 | 元隆雅图 | 2023-11-10 五 | 16.26 | 16.69 | 16.49 | 16.78 | 16.26 | -1.20% | 2.41% | 47107 | 7774万 | 32.19 | 36.8 | 117.97 | 112 | 元隆雅图 | 2023-11-09 四 | 17.47 | 16.68 | 16.69 | 17.50 | 16.60 | 0.06% | 3.76% | 73470 | 12394万 | 32.58 | 37.25 | 119.4 | 113 | 元隆雅图 | 2023-11-08 三 | 16.49 | 16.46 | 16.68 | 16.82 | 16.40 | 1.34% | 2.39% | 46580 | 7763万 | 32.56 | 37.22 | 119.33 | 114 | 元隆雅图 | 2023-11-07 二 | 16.42 | 16.42 | 16.46 | 16.60 | 16.32 | 0.24% | 2.03% | 39705 | 6536万 | 32.13 | 36.73 | 117.75 | 115 | 元隆雅图 | 2023-11-06 一 | 16.01 | 15.92 | 16.42 | 16.45 | 16.00 | 3.14% | 2.20% | 42850 | 6993万 | 32.05 | 36.64 | 117.47 | 116 | 元隆雅图 | 2023-11-03 五 | 15.92 | 15.80 | 15.92 | 16.08 | 15.79 | 0.76% | 1.81% | 35388 | 5643万 | 31.07 | 35.53 | 113.89 | 117 | 元隆雅图 | 2023-11-02 四 | 15.98 | 15.89 | 15.80 | 16.09 | 15.75 | -0.57% | 1.49% | 29105 | 4636万 | 30.84 | 35.26 | 113.03 | 118 | 元隆雅图 | 2023-11-01 三 | 15.87 | 15.95 | 15.89 | 16.04 | 15.65 | -0.38% | 2.31% | 45178 | 7178万 | 31.02 | 35.46 | 113.67 | 119 | 元隆雅图 | 2023-10-31 二 | 15.30 | 15.30 | 15.95 | 16.02 | 15.29 | 4.25% | 5.09% | 99357 | 15702万 | 31.13 | 35.6 | 114.1 | 120 | 元隆雅图 | 2023-10-30 一 | 14.85 | 14.86 | 15.30 | 15.30 | 14.77 | 2.96% | 1.86% | 36317 | 5487万 | 29.86 | 34.15 | 2426.18 | 121 | 元隆雅图 | 2023-10-27 五 | 14.78 | 14.77 | 14.86 | 14.91 | 14.50 | 0.61% | 1.20% | 23508 | 3468万 | 29.01 | 33.16 | 2356.4 | 122 | 元隆雅图 | 2023-10-26 四 | 14.61 | 14.61 | 14.77 | 14.83 | 14.49 | 1.10% | 1.36% | 26618 | 3902万 | 28.83 | 32.96 | 2342.13 | 123 | 元隆雅图 | 2023-10-25 三 | 14.50 | 14.39 | 14.61 | 14.71 | 14.50 | 1.53% | 1.21% | 23706 | 3460万 | 28.52 | 32.61 | 2316.76 | 124 | 元隆雅图 | 2023-10-24 二 | 14.09 | 14.00 | 14.39 | 14.50 | 14.00 | 2.79% | 1.57% | 30609 | 4389万 | 28.09 | 32.11 | 2281.87 | 125 | 元隆雅图 | 2023-10-23 一 | 14.46 | 14.47 | 14.00 | 14.50 | 13.95 | -3.25% | 1.48% | 28831 | 4085万 | 27.33 | 31.24 | 2220.03 | 126 | 元隆雅图 | 2023-10-20 五 | 14.67 | 14.67 | 14.47 | 14.75 | 14.41 | -1.36% | 1.15% | 22506 | 3270万 | 28.24 | 32.29 | 2294.56 | 127 | 元隆雅图 | 2023-10-19 四 | 14.77 | 14.69 | 14.67 | 14.94 | 14.50 | -0.14% | 1.11% | 21655 | 3193万 | 28.63 | 32.74 | 2326.27 | 128 | 元隆雅图 | 2023-10-18 三 | 15.01 | 15.01 | 14.69 | 15.01 | 14.50 | -2.13% | 1.51% | 29391 | 4322万 | 28.67 | 32.78 | 2329.45 | 129 | 元隆雅图 | 2023-10-17 二 | 15.03 | 14.95 | 15.01 | 15.09 | 14.89 | 0.40% | 1.09% | 21259 | 3183万 | 29.3 | 33.5 | 2380.19 | 130 | 元隆雅图 | 2023-10-16 一 | 15.19 | 15.19 | 14.95 | 15.28 | 14.91 | -1.58% | 1.30% | 25413 | 3821万 | 29.18 | 33.36 | 2370.68 | 131 | 元隆雅图 | 2023-10-13 五 | 15.47 | 15.56 | 15.19 | 15.51 | 15.15 | -2.38% | 1.25% | 24394 | 3721万 | 29.65 | 33.9 | 2408.73 | 132 | 元隆雅图 | 2023-10-12 四 | 15.60 | 15.60 | 15.56 | 15.65 | 15.31 | -0.26% | 1.56% | 30468 | 4714万 | 30.37 | 34.73 | 2467.41 | 133 | 元隆雅图 | 2023-10-11 三 | 15.30 | 15.31 | 15.60 | 15.70 | 15.12 | 1.89% | 2.21% | 43069 | 6677万 | 30.45 | 34.81 | 2473.75 | 134 | 元隆雅图 | 2023-10-10 二 | 14.99 | 15.02 | 15.31 | 15.47 | 14.97 | 1.93% | 2.03% | 39695 | 6076万 | 29.88 | 34.17 | 2427.76 | 135 | 元隆雅图 | 2023-10-09 一 | 15.85 | 15.86 | 15.02 | 15.85 | 14.78 | -5.30% | 3.95% | 77089 | 11646万 | 29.32 | 33.52 | 2381.78 | 136 | 元隆雅图 | 2023-09-28 四 | 15.69 | 15.63 | 15.86 | 16.06 | 15.63 | 1.47% | 2.37% | 46315 | 7332万 | 30.96 | 35.39 | 2514.98 | 137 | 元隆雅图 | 2023-09-27 三 | 15.65 | 15.69 | 15.63 | 15.77 | 15.52 | -0.38% | 1.95% | 38114 | 5976万 | 30.51 | 34.88 | 2478.51 | 138 | 元隆雅图 | 2023-09-26 二 | 16.01 | 16.00 | 15.69 | 16.08 | 15.67 | -1.94% | 2.78% | 54355 | 8570万 | 30.63 | 35.02 | 2488.02 | 139 | 元隆雅图 | 2023-09-25 一 | 16.59 | 16.71 | 16.00 | 16.79 | 15.92 | -4.25% | 4.06% | 79201 | 12832万 | 31.23 | 35.71 | 2537.18 | 140 | 元隆雅图 | 2023-09-22 五 | 15.78 | 15.83 | 16.71 | 16.85 | 15.50 | 5.56% | 4.66% | 90880 | 14869万 | 32.62 | 37.29 | 2649.76 | 141 | 元隆雅图 | 2023-09-21 四 | 16.24 | 16.24 | 15.83 | 16.43 | 15.66 | -2.52% | 3.44% | 67113 | 10651万 | 30.9 | 35.33 | 2510.22 | 142 | 元隆雅图 | 2023-09-20 三 | 16.99 | 17.26 | 16.24 | 17.15 | 16.20 | -5.91% | 4.72% | 92053 | 15273万 | 31.7 | 36.24 | 2575.24 | 143 | 元隆雅图 | 2023-09-19 二 | 17.78 | 17.40 | 17.26 | 17.94 | 17.13 | -0.80% | 5.40% | 105432 | 18447万 | 33.69 | 38.52 | 2736.98 | 144 | 元隆雅图 | 2023-09-18 一 | 16.88 | 17.04 | 17.40 | 17.68 | 16.80 | 2.11% | 5.63% | 109926 | 19112万 | 33.96 | 38.83 | 2759.18 | 145 | 元隆雅图 | 2023-09-15 五 | 16.38 | 16.38 | 17.04 | 17.88 | 16.36 | 4.03% | 5.67% | 110667 | 18948万 | 33.26 | 38.03 | 2702.09 | 146 | 元隆雅图 | 2023-09-14 四 | 16.59 | 16.59 | 16.38 | 16.62 | 16.19 | -1.27% | 1.71% | 33355 | 5448万 | 31.97 | 36.56 | 2597.44 | 147 | 元隆雅图 | 2023-09-13 三 | 16.80 | 16.86 | 16.59 | 16.87 | 16.45 | -1.60% | 2.12% | 41350 | 6876万 | 32.38 | 37.02 | 2630.74 | 148 | 元隆雅图 | 2023-09-12 二 | 17.09 | 17.19 | 16.86 | 17.20 | 16.80 | -1.92% | 2.55% | 49799 | 8415万 | 32.91 | 37.63 | 2673.55 | 149 | 元隆雅图 | 2023-09-11 一 | 17.01 | 17.06 | 17.19 | 17.48 | 17.00 | 0.76% | 3.61% | 70536 | 12182万 | 33.55 | 38.36 | 2725.88 | 150 | 元隆雅图 | 2023-09-08 五 | 16.90 | 17.07 | 17.06 | 17.17 | 16.58 | -0.06% | 3.52% | 68677 | 11551万 | 33.3 | 38.07 | 2705.27 | 151 | 元隆雅图 | 2023-09-07 四 | 16.80 | 16.94 | 17.07 | 17.37 | 16.72 | 0.77% | 4.13% | 80564 | 13784万 | 33.32 | 38.1 | 2706.85 | 152 | 元隆雅图 | 2023-09-06 三 | 17.10 | 17.29 | 16.94 | 17.11 | 16.81 | -2.02% | 3.44% | 67077 | 11367万 | 33.07 | 37.81 | 2686.24 | 153 | 元隆雅图 | 2023-09-05 二 | 17.00 | 17.08 | 17.29 | 17.40 | 16.68 | 1.23% | 5.66% | 110382 | 18893万 | 33.75 | 38.59 | 2741.74 | 154 | 元隆雅图 | 2023-09-04 一 | 16.85 | 16.86 | 17.08 | 17.55 | 16.68 | 1.30% | 6.94% | 135435 | 23188万 | 33.34 | 38.12 | 2708.44 | 155 | 元隆雅图 | 2023-09-01 五 | 16.25 | 16.26 | 16.86 | 17.19 | 16.14 | 3.69% | 6.60% | 128915 | 21635万 | 32.91 | 37.63 | 2673.55 | 156 | 元隆雅图 | 2023-08-31 四 | 16.21 | 16.19 | 16.26 | 16.27 | 16.00 | 0.43% | 1.40% | 27401 | 4435万 | 31.74 | 36.29 | 2578.41 | 157 | 元隆雅图 | 2023-08-30 三 | 15.99 | 16.00 | 16.19 | 16.26 | 15.99 | 1.19% | 1.72% | 33543 | 5416万 | 31.6 | 36.13 | 2567.31 | 158 | 元隆雅图 | 2023-08-29 二 | 15.44 | 15.48 | 16.00 | 16.03 | 15.37 | 3.36% | 2.18% | 42574 | 6757万 | 31.23 | 35.71 | 2537.18 | 159 | 元隆雅图 | 2023-08-28 一 | 15.99 | 15.30 | 15.48 | 16.08 | 15.45 | 1.18% | 1.75% | 34217 | 5381万 | 30.22 | 34.55 | 2454.72 | 160 | 元隆雅图 | 2023-08-25 五 | 15.78 | 15.87 | 15.30 | 15.79 | 15.21 | -3.59% | 1.90% | 37117 | 5746万 | 29.86 | 34.15 | 2426.18 | 161 | 元隆雅图 | 2023-08-23 三 | 15.70 | 15.70 | 15.46 | 15.77 | 15.45 | -1.53% | 1.09% | 21245 | 3322万 | 30.18 | 34.5 | 51.89 | 162 | 元隆雅图 | 2023-08-22 二 | 15.72 | 15.70 | 15.70 | 15.93 | 15.40 | 0.00% | 1.16% | 22737 | 3553万 | 30.64 | 35.04 | 52.7 |
|
行情刷新 | 流通股东
|