| 股票名称 | 代码 002882 | 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 | 金龙羽 | 2024-05-06 一 | 18.19 | 17.91 | 19.00 | 19.00 | 17.91 | 6.09% | 11.46% | 282556 | 52235万 | 46.86 | 82.25 | 52.49 | 2 | 金龙羽 | 2024-04-30 二 | 18.27 | 18.29 | 17.91 | 18.68 | 17.80 | -2.08% | 8.89% | 219223 | 39687万 | 44.18 | 77.53 | 49.48 | 3 | 金龙羽 | 2024-04-29 一 | 17.35 | 17.63 | 18.29 | 18.30 | 17.35 | 3.74% | 9.82% | 242282 | 43916万 | 45.11 | 79.18 | 50.53 | 4 | 金龙羽 | 2024-04-26 五 | 17.27 | 17.60 | 17.63 | 17.80 | 17.22 | 0.17% | 8.64% | 213096 | 37430万 | 43.49 | 76.32 | 48.71 | 5 | 金龙羽 | 2024-04-25 四 | 16.80 | 17.09 | 17.60 | 18.50 | 16.68 | 2.98% | 10.76% | 265490 | 47101万 | 43.41 | 76.19 | 46.68 | 6 | 金龙羽 | 2024-04-24 三 | 16.84 | 16.85 | 17.09 | 17.13 | 16.49 | 1.42% | 6.66% | 164284 | 27772万 | 42.15 | 73.98 | 45.33 | 7 | 金龙羽 | 2024-04-23 二 | 17.03 | 16.83 | 16.85 | 17.53 | 16.70 | 0.12% | 7.08% | 174525 | 29801万 | 41.56 | 72.94 | 44.69 | 8 | 金龙羽 | 2024-04-22 一 | 17.45 | 17.70 | 16.83 | 17.88 | 16.75 | -4.92% | 7.28% | 179558 | 30725万 | 41.51 | 72.86 | 44.64 | 9 | 金龙羽 | 2024-04-19 五 | 17.88 | 17.64 | 17.70 | 18.17 | 17.38 | 0.34% | 13.50% | 333001 | 59294万 | 43.66 | 76.62 | 46.95 | 10 | 金龙羽 | 2024-04-18 四 | 16.74 | 16.04 | 17.64 | 17.64 | 16.44 | 9.98% | 7.46% | 183962 | 31507万 | 43.51 | 76.36 | 46.79 | 11 | 金龙羽 | 2024-04-17 三 | 15.28 | 14.58 | 16.04 | 16.04 | 15.28 | 10.01% | 4.52% | 111401 | 17658万 | 39.56 | 69.44 | 42.55 | 12 | 金龙羽 | 2024-04-16 二 | 15.89 | 16.20 | 14.58 | 16.01 | 14.58 | -10.00% | 8.45% | 208436 | 30960万 | 35.96 | 63.12 | 38.67 | 13 | 金龙羽 | 2024-04-15 一 | 17.37 | 17.60 | 16.20 | 17.75 | 15.84 | -7.95% | 9.92% | 244787 | 40634万 | 39.96 | 70.13 | 42.97 | 14 | 金龙羽 | 2024-04-12 五 | 18.60 | 19.02 | 17.60 | 18.62 | 17.36 | -7.47% | 11.63% | 286878 | 51559万 | 43.41 | 76.19 | 46.68 | 15 | 金龙羽 | 2024-04-11 四 | 19.09 | 19.36 | 19.02 | 19.93 | 18.50 | -1.76% | 10.62% | 261911 | 50313万 | 46.89 | 82.34 | 38.39 | 16 | 金龙羽 | 2024-04-10 三 | 20.00 | 20.59 | 19.36 | 20.01 | 19.27 | -5.97% | 11.98% | 295336 | 57621万 | 47.73 | 83.81 | 39.08 | 17 | 金龙羽 | 2024-04-09 二 | 18.20 | 18.90 | 20.59 | 20.60 | 18.10 | 8.94% | 17.67% | 435712 | 86115万 | 50.76 | 89.13 | 41.56 | 18 | 金龙羽 | 2024-04-08 一 | 19.45 | 19.63 | 18.90 | 20.38 | 18.88 | -3.72% | 14.48% | 356936 | 70024万 | 46.59 | 81.82 | 38.15 | 19 | 金龙羽 | 2024-04-03 三 | 19.55 | 19.92 | 19.63 | 21.26 | 19.10 | -1.46% | 20.19% | 497774 | 100714万 | 48.39 | 84.98 | 39.62 | 20 | 金龙羽 | 2024-04-02 二 | 19.02 | 18.69 | 19.92 | 20.55 | 19.02 | 6.58% | 24.64% | 607410 | 119189万 | 49.11 | 86.23 | 40.21 | 21 | 金龙羽 | 2024-04-01 一 | 16.90 | 16.99 | 18.69 | 18.69 | 16.81 | 10.01% | 17.29% | 426122 | 78786万 | 46.08 | 80.91 | 37.73 | 22 | 金龙羽 | 2024-03-29 五 | 18.05 | 18.34 | 16.99 | 18.36 | 16.52 | -7.36% | 12.19% | 300481 | 52564万 | 41.88 | 73.55 | 34.29 | 23 | 金龙羽 | 2024-03-28 四 | 17.99 | 18.59 | 18.34 | 18.99 | 17.30 | -1.34% | 13.33% | 328699 | 59291万 | 45.21 | 79.39 | 37.02 | 24 | 金龙羽 | 2024-03-27 三 | 19.42 | 19.44 | 18.59 | 20.28 | 18.50 | -4.37% | 15.73% | 387812 | 74861万 | 45.83 | 80.48 | 37.52 | 25 | 金龙羽 | 2024-03-26 二 | 18.06 | 18.29 | 19.44 | 19.98 | 18.06 | 6.29% | 18.55% | 457253 | 86286万 | 47.92 | 84.16 | 39.24 | 26 | 金龙羽 | 2024-03-25 一 | 17.73 | 17.85 | 18.29 | 18.68 | 17.25 | 2.46% | 12.67% | 312338 | 56567万 | 45.09 | 79.18 | 36.92 | 27 | 金龙羽 | 2024-03-22 五 | 17.50 | 17.56 | 17.85 | 17.90 | 17.17 | 1.65% | 8.13% | 200536 | 35283万 | 44 | 77.27 | 36.03 | 28 | 金龙羽 | 2024-03-21 四 | 17.54 | 17.53 | 17.56 | 17.75 | 17.30 | 0.17% | 6.15% | 151582 | 26535万 | 43.29 | 76.02 | 35.45 | 29 | 金龙羽 | 2024-03-20 三 | 17.57 | 17.72 | 17.53 | 17.80 | 17.49 | -1.07% | 5.28% | 130087 | 22903万 | 43.22 | 75.89 | 35.38 | 30 | 金龙羽 | 2024-03-19 二 | 17.94 | 18.00 | 17.72 | 18.23 | 17.70 | -1.56% | 5.70% | 140518 | 25110万 | 43.68 | 76.71 | 35.77 | 31 | 金龙羽 | 2024-03-18 一 | 17.75 | 17.92 | 18.00 | 18.30 | 17.75 | 0.45% | 6.97% | 171760 | 30890万 | 44.37 | 77.92 | 36.33 | 32 | 金龙羽 | 2024-03-15 五 | 18.28 | 18.19 | 17.92 | 18.36 | 17.81 | -1.48% | 6.77% | 166884 | 30044万 | 44.18 | 77.58 | 36.17 | 33 | 金龙羽 | 2024-03-14 四 | 17.23 | 17.51 | 18.19 | 18.24 | 17.23 | 3.88% | 10.57% | 260581 | 46145万 | 44.84 | 78.74 | 36.72 | 34 | 金龙羽 | 2024-03-08 五 | 16.66 | 17.07 | 17.39 | 17.87 | 16.40 | 1.87% | 15.48% | 381690 | 65198万 | 42.87 | 75.28 | 35.1 | 35 | 金龙羽 | 2024-03-07 四 | 16.20 | 16.21 | 17.07 | 17.35 | 15.90 | 5.31% | 17.28% | 426071 | 70664万 | 42.08 | 73.9 | 34.46 | 36 | 金龙羽 | 2024-03-06 三 | 15.78 | 15.44 | 16.21 | 16.63 | 15.78 | 4.99% | 14.73% | 363129 | 58915万 | 39.96 | 70.17 | 32.72 | 37 | 金龙羽 | 2024-03-05 二 | 15.62 | 15.87 | 15.44 | 15.80 | 15.33 | -2.71% | 6.33% | 156085 | 24244万 | 38.06 | 66.84 | 31.17 | 38 | 金龙羽 | 2024-03-04 一 | 15.90 | 16.17 | 15.87 | 16.09 | 15.44 | -1.86% | 8.95% | 220724 | 34836万 | 39.12 | 68.7 | 32.03 | 39 | 金龙羽 | 2024-03-01 五 | 16.15 | 15.92 | 16.17 | 16.49 | 15.50 | 1.57% | 13.66% | 336763 | 54073万 | 39.86 | 70 | 32.64 | 40 | 金龙羽 | 2024-02-29 四 | 14.61 | 15.13 | 15.92 | 15.99 | 14.60 | 5.22% | 12.04% | 296782 | 46052万 | 39.25 | 68.92 | 32.14 | 41 | 金龙羽 | 2024-02-28 三 | 15.75 | 15.83 | 15.13 | 17.11 | 15.00 | -4.42% | 17.00% | 419118 | 67613万 | 37.3 | 65.5 | 30.54 | 42 | 金龙羽 | 2024-02-27 二 | 15.20 | 15.75 | 15.83 | 15.84 | 14.98 | 0.51% | 12.75% | 314268 | 48745万 | 39.02 | 68.53 | 31.95 | 43 | 金龙羽 | 2024-02-26 一 | 15.00 | 14.91 | 15.75 | 16.40 | 14.92 | 5.63% | 17.59% | 433619 | 67938万 | 38.83 | 68.18 | 31.79 | 44 | 金龙羽 | 2024-02-23 五 | 13.80 | 13.55 | 14.91 | 14.91 | 13.69 | 10.04% | 8.87% | 218749 | 30911万 | 36.76 | 64.55 | 30.1 | 45 | 金龙羽 | 2024-02-22 四 | 13.01 | 13.16 | 13.55 | 13.62 | 12.97 | 2.96% | 7.36% | 181366 | 24232万 | 33.4 | 58.66 | 27.35 | 46 | 金龙羽 | 2024-02-21 三 | 12.91 | 13.05 | 13.16 | 13.64 | 12.70 | 0.84% | 8.88% | 218958 | 29036万 | 32.44 | 56.97 | 26.56 | 47 | 金龙羽 | 2024-02-20 二 | 12.47 | 12.40 | 13.05 | 13.30 | 12.16 | 5.24% | 9.10% | 224293 | 28559万 | 32.17 | 56.49 | 26.34 | 48 | 金龙羽 | 2024-02-19 一 | 12.01 | 11.88 | 12.40 | 12.68 | 12.00 | 4.38% | 9.25% | 228140 | 28026万 | 30.57 | 53.68 | 25.03 | 49 | 金龙羽 | 2024-02-08 四 | 10.76 | 10.80 | 11.88 | 11.88 | 10.18 | 10.00% | 11.34% | 279537 | 30794万 | 29.29 | 51.43 | 23.98 | 50 | 金龙羽 | 2024-02-07 三 | 11.40 | 11.23 | 10.80 | 11.63 | 10.60 | -3.83% | 9.46% | 233231 | 25902万 | 26.62 | 46.75 | 21.8 | 51 | 金龙羽 | 2024-02-06 二 | 10.88 | 11.44 | 11.23 | 11.74 | 10.30 | -1.84% | 8.67% | 213659 | 23315万 | 27.68 | 48.61 | 22.67 | 52 | 金龙羽 | 2024-02-05 一 | 12.55 | 12.71 | 11.44 | 12.70 | 11.44 | -9.99% | 5.18% | 127766 | 15008万 | 28.2 | 49.52 | 23.09 | 53 | 金龙羽 | 2024-02-02 五 | 13.45 | 13.51 | 12.71 | 13.72 | 12.19 | -5.92% | 6.28% | 154793 | 20052万 | 31.33 | 55.02 | 25.66 | 54 | 金龙羽 | 2024-02-01 四 | 13.60 | 13.71 | 13.51 | 13.92 | 13.31 | -1.46% | 5.06% | 124857 | 17000万 | 33.31 | 58.48 | 27.27 | 55 | 金龙羽 | 2024-01-31 三 | 14.48 | 14.48 | 13.71 | 14.84 | 13.65 | -5.32% | 6.15% | 151525 | 21444万 | 33.8 | 59.35 | 27.67 | 56 | 金龙羽 | 2024-01-30 二 | 15.39 | 15.45 | 14.48 | 15.45 | 14.40 | -6.28% | 5.73% | 141188 | 20934万 | 35.7 | 62.68 | 29.23 | 57 | 金龙羽 | 2024-01-29 一 | 16.47 | 16.55 | 15.45 | 16.57 | 15.33 | -6.65% | 9.33% | 230054 | 36104万 | 38.09 | 66.88 | 31.19 | 58 | 金龙羽 | 2024-01-26 五 | 16.86 | 16.95 | 16.55 | 17.17 | 16.46 | -2.36% | 9.47% | 233439 | 39240万 | 40.8 | 71.64 | 33.41 | 59 | 金龙羽 | 2024-01-25 四 | 17.00 | 17.09 | 16.95 | 17.08 | 16.37 | -0.82% | 10.74% | 264670 | 44448万 | 41.79 | 73.38 | 34.21 | 60 | 金龙羽 | 2024-01-24 三 | 17.03 | 17.02 | 17.09 | 17.36 | 16.48 | 0.41% | 12.44% | 306748 | 52101万 | 42.13 | 73.98 | 34.5 | 61 | 金龙羽 | 2024-01-23 二 | 16.45 | 16.50 | 17.02 | 17.51 | 15.95 | 3.15% | 14.90% | 367357 | 62105万 | 41.96 | 73.68 | 34.36 | 62 | 金龙羽 | 2024-01-22 一 | 17.00 | 17.73 | 16.50 | 17.69 | 16.30 | -6.94% | 17.10% | 421649 | 71755万 | 40.68 | 71.43 | 33.31 | 63 | 金龙羽 | 2024-01-19 五 | 19.03 | 19.70 | 17.73 | 19.03 | 17.73 | -10.00% | 18.59% | 458327 | 83631万 | 43.71 | 76.75 | 35.79 | 64 | 金龙羽 | 2024-01-18 四 | 18.29 | 20.32 | 19.70 | 20.31 | 18.29 | -3.05% | 25.66% | 632493 | 121349万 | 48.57 | 85.28 | 39.77 | 65 | 金龙羽 | 2024-01-17 三 | 20.32 | 22.58 | 20.32 | 20.32 | 20.32 | -10.01% | 2.17% | 53585 | 10888万 | 50.09 | 87.97 | 41.02 | 66 | 金龙羽 | 2024-01-16 二 | 23.31 | 23.29 | 22.58 | 25.52 | 22.10 | -3.05% | 30.95% | 763040 | 177928万 | 55.67 | 97.75 | 45.58 | 67 | 金龙羽 | 2024-01-15 一 | 21.32 | 21.17 | 23.29 | 23.29 | 21.32 | 10.01% | 28.51% | 702817 | 159949万 | 57.42 | 100.82 | 47.01 | 68 | 金龙羽 | 2024-01-12 五 | 20.00 | 20.46 | 21.17 | 22.51 | 19.79 | 3.47% | 31.01% | 764514 | 164750万 | 52.19 | 91.64 | 42.73 | 69 | 金龙羽 | 2024-01-11 四 | 18.38 | 18.60 | 20.46 | 20.46 | 17.82 | 10.00% | 26.53% | 653955 | 123312万 | 50.44 | 88.57 | 41.3 | 70 | 金龙羽 | 2024-01-10 三 | 16.58 | 16.91 | 18.60 | 18.60 | 16.45 | 9.99% | 20.11% | 495855 | 87796万 | 45.85 | 80.52 | 37.54 | 71 | 金龙羽 | 2024-01-09 二 | 17.75 | 17.75 | 16.91 | 19.39 | 16.70 | -4.73% | 27.38% | 674971 | 122157万 | 41.69 | 73.2 | 34.13 | 72 | 金龙羽 | 2024-01-08 一 | 16.10 | 16.14 | 17.75 | 17.75 | 15.68 | 9.98% | 21.57% | 531782 | 90902万 | 43.76 | 76.84 | 35.83 | 73 | 金龙羽 | 2024-01-05 五 | 16.14 | 14.67 | 16.14 | 16.14 | 16.14 | 10.02% | 5.27% | 129862 | 20960万 | 39.79 | 69.87 | 32.58 | 74 | 金龙羽 | 2024-01-04 四 | 15.06 | 15.11 | 14.67 | 15.06 | 14.55 | -2.91% | 3.18% | 78420 | 11559万 | 36.17 | 63.51 | 29.61 | 75 | 金龙羽 | 2024-01-03 三 | 15.01 | 14.98 | 15.11 | 15.39 | 14.93 | 0.87% | 4.48% | 110508 | 16730万 | 37.25 | 65.41 | 30.5 | 76 | 金龙羽 | 2024-01-02 二 | 15.00 | 15.00 | 14.98 | 15.19 | 14.83 | -0.13% | 2.92% | 72039 | 10792万 | 36.93 | 64.85 | 30.24 | 77 | 金龙羽 | 2023-12-29 五 | 14.96 | 15.10 | 15.00 | 15.28 | 14.95 | -0.66% | 5.44% | 134216 | 20219万 | 36.98 | 64.94 | 30.28 | 78 | 金龙羽 | 2023-12-28 四 | 14.21 | 14.25 | 15.10 | 15.35 | 13.90 | 5.96% | 8.65% | 213130 | 31986万 | 37.23 | 65.37 | 30.48 | 79 | 金龙羽 | 2023-12-27 三 | 14.89 | 14.96 | 14.25 | 14.89 | 14.02 | -4.75% | 4.67% | 115065 | 16524万 | 35.13 | 61.69 | 28.76 | 80 | 金龙羽 | 2023-12-26 二 | 14.94 | 15.03 | 14.96 | 15.53 | 14.75 | -0.47% | 5.59% | 137688 | 20824万 | 36.88 | 64.76 | 30.2 | 81 | 金龙羽 | 2023-12-25 一 | 14.52 | 14.68 | 15.03 | 15.12 | 14.41 | 2.38% | 5.76% | 142081 | 21197万 | 37.05 | 65.06 | 30.34 | 82 | 金龙羽 | 2023-12-22 五 | 14.25 | 14.31 | 14.68 | 15.30 | 14.04 | 2.59% | 5.31% | 130981 | 19331万 | 36.19 | 63.55 | 29.63 | 83 | 金龙羽 | 2023-12-21 四 | 13.96 | 13.98 | 14.31 | 14.40 | 13.72 | 2.36% | 2.26% | 55623 | 7857万 | 35.28 | 61.95 | 28.89 | 84 | 金龙羽 | 2023-12-20 三 | 14.10 | 14.25 | 13.98 | 14.23 | 13.92 | -1.89% | 1.78% | 43895 | 6161万 | 34.46 | 60.52 | 28.22 | 85 | 金龙羽 | 2023-12-19 二 | 14.39 | 14.81 | 14.25 | 14.59 | 14.01 | -3.78% | 3.35% | 82636 | 11808万 | 35.13 | 61.69 | 28.76 | 86 | 金龙羽 | 2023-12-18 一 | 14.55 | 14.20 | 14.81 | 15.57 | 14.50 | 4.30% | 5.02% | 123696 | 18515万 | 36.51 | 64.11 | 29.89 | 87 | 金龙羽 | 2023-12-15 五 | 14.53 | 14.58 | 14.20 | 14.76 | 14.20 | -2.61% | 2.43% | 59957 | 8658万 | 35.01 | 61.47 | 28.66 | 88 | 金龙羽 | 2023-12-14 四 | 14.73 | 14.68 | 14.58 | 15.02 | 14.56 | -0.68% | 2.22% | 54817 | 8114万 | 35.94 | 63.12 | 29.43 | 89 | 金龙羽 | 2023-12-13 三 | 14.60 | 14.72 | 14.68 | 14.72 | 14.47 | -0.27% | 1.57% | 38687 | 5653万 | 36.19 | 63.55 | 29.63 | 90 | 金龙羽 | 2023-12-12 二 | 14.62 | 14.65 | 14.72 | 14.77 | 14.51 | 0.48% | 1.87% | 46058 | 6746万 | 36.29 | 63.72 | 29.71 | 91 | 金龙羽 | 2023-12-11 一 | 14.78 | 14.92 | 14.65 | 14.78 | 14.34 | -1.81% | 3.40% | 83761 | 12167万 | 36.12 | 63.42 | 29.57 | 92 | 金龙羽 | 2023-12-08 五 | 15.38 | 15.38 | 14.92 | 15.46 | 14.88 | -2.99% | 4.38% | 108032 | 16232万 | 36.78 | 64.59 | 30.12 | 93 | 金龙羽 | 2023-12-07 四 | 15.74 | 15.90 | 15.38 | 15.88 | 15.13 | -3.27% | 6.87% | 169305 | 26147万 | 37.92 | 66.58 | 31.05 | 94 | 金龙羽 | 2023-12-06 三 | 15.22 | 15.45 | 15.90 | 16.80 | 15.19 | 2.91% | 9.71% | 239496 | 38685万 | 39.2 | 68.83 | 32.09 | 95 | 金龙羽 | 2023-12-05 二 | 15.14 | 15.41 | 15.45 | 15.90 | 15.10 | 0.26% | 4.10% | 101170 | 15628万 | 38.09 | 66.88 | 31.19 | 96 | 金龙羽 | 2023-12-04 一 | 15.25 | 15.24 | 15.41 | 15.99 | 15.10 | 1.12% | 3.74% | 92289 | 14340万 | 37.99 | 66.71 | 31.11 | 97 | 金龙羽 | 2023-12-01 五 | 15.02 | 15.00 | 15.24 | 15.24 | 14.80 | 1.60% | 2.49% | 61351 | 9244万 | 37.57 | 65.97 | 30.76 | 98 | 金龙羽 | 2023-11-30 四 | 15.21 | 15.31 | 15.00 | 15.28 | 14.77 | -2.02% | 2.79% | 68702 | 10281万 | 36.98 | 64.94 | 30.28 | 99 | 金龙羽 | 2023-11-29 三 | 15.36 | 15.46 | 15.31 | 15.50 | 15.18 | -0.97% | 1.93% | 47689 | 7314万 | 37.74 | 66.28 | 30.9 | 100 | 金龙羽 | 2023-11-28 二 | 15.33 | 15.25 | 15.46 | 15.48 | 15.00 | 1.38% | 2.68% | 66086 | 10113万 | 38.11 | 66.93 | 31.21 | 101 | 金龙羽 | 2023-11-27 一 | 15.60 | 15.56 | 15.25 | 15.74 | 15.14 | -1.99% | 3.10% | 76536 | 11712万 | 37.6 | 66.02 | 30.78 | 102 | 金龙羽 | 2023-11-24 五 | 15.85 | 16.05 | 15.56 | 16.05 | 15.51 | -3.05% | 4.83% | 119162 | 18748万 | 38.36 | 67.36 | 31.41 | 103 | 金龙羽 | 2023-11-23 四 | 15.56 | 15.43 | 16.05 | 16.97 | 15.55 | 4.02% | 8.07% | 198831 | 32195万 | 39.57 | 69.48 | 32.4 | 104 | 金龙羽 | 2023-11-22 三 | 16.00 | 15.89 | 15.43 | 16.00 | 15.41 | -2.89% | 3.56% | 87761 | 13695万 | 38.04 | 66.8 | 31.15 | 105 | 金龙羽 | 2023-11-21 二 | 16.21 | 16.21 | 15.89 | 16.30 | 15.82 | -1.97% | 4.31% | 106217 | 17019万 | 39.17 | 68.79 | 32.07 | 106 | 金龙羽 | 2023-11-20 一 | 16.40 | 16.39 | 16.21 | 16.44 | 16.17 | -1.10% | 4.70% | 115956 | 18833万 | 39.96 | 70.17 | 32.72 | 107 | 金龙羽 | 2023-11-17 五 | 15.97 | 16.15 | 16.39 | 16.59 | 15.90 | 1.49% | 8.54% | 210551 | 34384万 | 40.41 | 70.95 | 33.08 | 108 | 金龙羽 | 2023-11-16 四 | 16.58 | 16.43 | 16.15 | 16.75 | 15.98 | -1.70% | 11.51% | 283652 | 46107万 | 39.81 | 69.91 | 32.6 | 109 | 金龙羽 | 2023-11-15 三 | 15.14 | 14.94 | 16.43 | 16.43 | 15.04 | 9.97% | 8.68% | 214073 | 34491万 | 40.5 | 71.13 | 33.16 | 110 | 金龙羽 | 2023-11-14 二 | 15.08 | 15.08 | 14.94 | 15.16 | 14.88 | -0.93% | 2.79% | 68693 | 10270万 | 36.83 | 64.68 | 30.16 | 111 | 金龙羽 | 2023-11-13 一 | 15.06 | 14.98 | 15.08 | 15.15 | 14.96 | 0.67% | 2.51% | 61958 | 9323万 | 37.18 | 65.28 | 30.44 | 112 | 金龙羽 | 2023-11-10 五 | 15.05 | 15.23 | 14.98 | 15.30 | 14.80 | -1.64% | 3.89% | 95931 | 14386万 | 36.93 | 64.85 | 30.24 | 113 | 金龙羽 | 2023-11-09 四 | 16.10 | 16.19 | 15.23 | 16.10 | 15.18 | -5.93% | 7.76% | 191351 | 29666万 | 37.55 | 65.93 | 30.74 | 114 | 金龙羽 | 2023-11-08 三 | 16.30 | 16.53 | 16.19 | 16.54 | 16.04 | -2.06% | 7.93% | 195529 | 31724万 | 39.91 | 70.09 | 32.68 | 115 | 金龙羽 | 2023-11-07 二 | 15.85 | 16.00 | 16.53 | 16.70 | 15.76 | 3.31% | 10.79% | 266072 | 43406万 | 40.75 | 71.56 | 33.37 | 116 | 金龙羽 | 2023-11-06 一 | 15.71 | 15.58 | 16.00 | 16.39 | 15.46 | 2.70% | 8.89% | 219069 | 34865万 | 39.44 | 69.26 | 32.3 | 117 | 金龙羽 | 2023-11-03 五 | 15.22 | 15.41 | 15.58 | 15.65 | 15.13 | 1.10% | 5.36% | 132194 | 20406万 | 38.41 | 67.45 | 31.45 | 118 | 金龙羽 | 2023-11-02 四 | 15.17 | 15.17 | 15.41 | 15.50 | 14.85 | 1.58% | 6.65% | 163869 | 24916万 | 37.99 | 66.71 | 31.11 | 119 | 金龙羽 | 2023-11-01 三 | 15.62 | 15.53 | 15.17 | 15.62 | 15.08 | -2.32% | 4.69% | 115638 | 17628万 | 37.4 | 65.67 | 30.62 | 120 | 金龙羽 | 2023-10-31 二 | 15.48 | 15.69 | 15.53 | 15.80 | 15.36 | -1.02% | 4.85% | 119523 | 18608万 | 38.29 | 67.23 | 31.35 | 121 | 金龙羽 | 2023-10-30 一 | 15.18 | 15.52 | 15.69 | 15.94 | 15.05 | 1.10% | 7.24% | 178486 | 27731万 | 38.68 | 67.92 | 31.67 | 122 | 金龙羽 | 2023-10-27 五 | 15.38 | 15.64 | 15.52 | 16.48 | 15.28 | -0.77% | 10.21% | 251620 | 39896万 | 38.26 | 67.19 | 31.33 | 123 | 金龙羽 | 2023-10-26 四 | 15.10 | 15.41 | 15.64 | 15.70 | 14.84 | 1.49% | 8.31% | 204815 | 31284万 | 38.56 | 67.71 | 31.57 | 124 | 金龙羽 | 2023-10-25 三 | 15.77 | 15.73 | 15.41 | 16.27 | 15.05 | -2.03% | 10.98% | 270686 | 42042万 | 37.99 | 66.71 | 31.11 | 125 | 金龙羽 | 2023-10-24 二 | 15.03 | 15.30 | 15.73 | 15.82 | 14.85 | 2.81% | 11.95% | 294595 | 45302万 | 38.78 | 68.1 | 31.75 | 126 | 金龙羽 | 2023-10-23 一 | 14.79 | 14.99 | 15.30 | 15.85 | 14.73 | 2.07% | 14.46% | 356439 | 54570万 | 37.72 | 66.23 | 30.88 | 127 | 金龙羽 | 2023-10-20 五 | 13.58 | 13.63 | 14.99 | 14.99 | 13.52 | 9.98% | 8.31% | 204830 | 30424万 | 36.95 | 64.89 | 29.05 | 128 | 金龙羽 | 2023-10-19 四 | 13.86 | 13.96 | 13.63 | 14.05 | 13.41 | -2.36% | 1.77% | 43512 | 5968万 | 33.6 | 59 | 26.41 | 129 | 金龙羽 | 2023-10-18 三 | 14.30 | 14.53 | 13.96 | 14.37 | 13.95 | -3.92% | 2.17% | 53615 | 7576万 | 34.41 | 60.43 | 27.05 | 130 | 金龙羽 | 2023-10-17 二 | 14.30 | 14.35 | 14.53 | 14.68 | 14.21 | 1.25% | 2.33% | 57532 | 8327万 | 35.82 | 62.9 | 28.16 | 131 | 金龙羽 | 2023-10-16 一 | 14.50 | 14.50 | 14.35 | 14.60 | 14.12 | -1.03% | 1.97% | 48466 | 6953万 | 35.38 | 62.12 | 27.81 | 132 | 金龙羽 | 2023-10-13 五 | 14.35 | 14.69 | 14.50 | 14.64 | 14.30 | -1.29% | 2.83% | 69662 | 10103万 | 35.75 | 62.77 | 28.1 | 133 | 金龙羽 | 2023-10-12 四 | 14.05 | 14.07 | 14.69 | 14.90 | 13.98 | 4.41% | 4.89% | 120571 | 17533万 | 36.21 | 63.59 | 28.47 | 134 | 金龙羽 | 2023-10-11 三 | 14.00 | 13.98 | 14.07 | 14.11 | 13.86 | 0.64% | 1.45% | 35706 | 4997万 | 34.69 | 60.91 | 27.27 | 135 | 金龙羽 | 2023-10-10 二 | 14.10 | 14.11 | 13.98 | 14.21 | 13.98 | -0.92% | 1.23% | 30263 | 4256万 | 34.46 | 60.52 | 27.09 | 136 | 金龙羽 | 2023-10-09 一 | 14.07 | 14.16 | 14.11 | 14.15 | 13.89 | -0.35% | 1.21% | 29803 | 4187万 | 34.78 | 61.08 | 27.35 | 137 | 金龙羽 | 2023-09-28 四 | 14.23 | 14.13 | 14.16 | 14.26 | 13.96 | 0.21% | 1.59% | 39126 | 5524万 | 34.91 | 61.3 | 27.44 | 138 | 金龙羽 | 2023-09-27 三 | 13.81 | 14.05 | 14.13 | 14.32 | 13.81 | 0.57% | 2.42% | 59619 | 8430万 | 34.83 | 61.17 | 27.38 | 139 | 金龙羽 | 2023-09-26 二 | 13.76 | 13.81 | 14.05 | 14.38 | 13.60 | 1.74% | 2.68% | 66057 | 9249万 | 34.64 | 60.82 | 27.23 | 140 | 金龙羽 | 2023-09-25 一 | 13.50 | 13.64 | 13.81 | 13.85 | 13.50 | 1.25% | 1.59% | 39256 | 5384万 | 34.05 | 59.78 | 26.76 | 141 | 金龙羽 | 2023-09-22 五 | 13.44 | 13.46 | 13.64 | 13.65 | 13.35 | 1.34% | 1.24% | 30540 | 4129万 | 33.63 | 59.05 | 26.43 | 142 | 金龙羽 | 2023-09-21 四 | 13.64 | 13.74 | 13.46 | 13.82 | 13.46 | -2.04% | 1.78% | 43923 | 5958万 | 33.18 | 58.27 | 26.09 | 143 | 金龙羽 | 2023-09-20 三 | 13.56 | 13.95 | 13.74 | 13.93 | 13.40 | -1.51% | 2.53% | 62311 | 8514万 | 33.87 | 59.48 | 26.63 | 144 | 金龙羽 | 2023-09-19 二 | 13.79 | 13.52 | 13.95 | 14.68 | 13.70 | 3.18% | 4.86% | 119860 | 16913万 | 34.39 | 60.39 | 27.04 | 145 | 金龙羽 | 2023-09-18 一 | 13.30 | 13.37 | 13.52 | 13.68 | 13.20 | 1.12% | 1.02% | 25212 | 3409万 | 33.33 | 58.53 | 26.2 | 146 | 金龙羽 | 2023-09-15 五 | 13.48 | 13.37 | 13.37 | 13.49 | 13.26 | 0.00% | 0.59% | 14625 | 1956万 | 32.96 | 57.88 | 25.91 | 147 | 金龙羽 | 2023-09-14 四 | 13.60 | 13.55 | 13.37 | 13.60 | 13.26 | -1.33% | 0.84% | 20613 | 2762万 | 32.96 | 57.88 | 25.91 | 148 | 金龙羽 | 2023-09-13 三 | 13.78 | 13.88 | 13.55 | 13.88 | 13.42 | -2.38% | 1.51% | 37278 | 5066万 | 33.4 | 58.66 | 26.26 | 149 | 金龙羽 | 2023-09-12 二 | 13.80 | 13.71 | 13.88 | 13.94 | 13.65 | 1.24% | 1.52% | 37574 | 5195万 | 34.22 | 60.09 | 26.9 | 150 | 金龙羽 | 2023-09-11 一 | 13.58 | 13.61 | 13.71 | 13.73 | 13.47 | 0.73% | 0.97% | 23959 | 3268万 | 33.8 | 59.35 | 26.57 | 151 | 金龙羽 | 2023-09-08 五 | 13.40 | 13.49 | 13.61 | 13.64 | 13.38 | 0.89% | 0.60% | 14800 | 2008万 | 33.55 | 58.92 | 26.38 | 152 | 金龙羽 | 2023-09-07 四 | 13.70 | 13.77 | 13.49 | 13.75 | 13.48 | -2.03% | 0.98% | 24077 | 3270万 | 33.26 | 58.4 | 26.14 | 153 | 金龙羽 | 2023-09-06 三 | 13.60 | 13.71 | 13.77 | 13.78 | 13.57 | 0.44% | 1.18% | 28995 | 3971万 | 33.95 | 59.61 | 26.69 | 154 | 金龙羽 | 2023-09-05 二 | 13.72 | 13.72 | 13.71 | 13.89 | 13.61 | -0.07% | 1.42% | 34955 | 4794万 | 33.8 | 59.35 | 26.57 | 155 | 金龙羽 | 2023-09-04 一 | 13.52 | 13.45 | 13.72 | 13.73 | 13.51 | 2.01% | 1.33% | 32858 | 4482万 | 33.82 | 59.39 | 26.59 | 156 | 金龙羽 | 2023-09-01 五 | 13.38 | 13.47 | 13.45 | 13.52 | 13.38 | -0.15% | 0.64% | 15881 | 2132万 | 33.16 | 58.23 | 26.07 | 157 | 金龙羽 | 2023-08-31 四 | 13.74 | 13.60 | 13.47 | 13.75 | 13.41 | -0.96% | 0.95% | 23370 | 3152万 | 33.21 | 58.31 | 26.1 | 158 | 金龙羽 | 2023-08-30 三 | 13.69 | 13.48 | 13.60 | 13.82 | 13.46 | 0.89% | 1.52% | 37360 | 5086万 | 33.53 | 58.87 | 26.36 | 159 | 金龙羽 | 2023-08-29 二 | 12.95 | 12.98 | 13.48 | 13.52 | 12.92 | 3.85% | 1.91% | 47076 | 6291万 | 33.23 | 58.35 | 26.12 | 160 | 金龙羽 | 2023-08-28 一 | 13.66 | 12.93 | 12.98 | 13.80 | 12.91 | 0.39% | 1.59% | 39080 | 5199万 | 32 | 56.19 | 25.16 | 161 | 金龙羽 | 2023-08-25 五 | 13.11 | 13.20 | 12.93 | 13.24 | 12.89 | -2.05% | 1.18% | 29007 | 3780万 | 31.88 | 55.97 | 25.06 | 162 | 金龙羽 | 2023-08-23 三 | 13.60 | 13.60 | 13.20 | 13.60 | 13.20 | -2.94% | 1.06% | 26223 | 3509万 | 32.56 | 57.14 | 25.83 | 163 | 金龙羽 | 2023-08-22 二 | 13.33 | 13.32 | 13.60 | 13.60 | 13.10 | 2.10% | 1.59% | 39108 | 5217万 | 33.54 | 58.87 | 26.61 |
|
行情刷新 | 流通股东
|