| 股票名称 | 代码 002910 | 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 | 庄园牧场 | 2024-04-30 二 | 7.58 | 7.64 | 7.58 | 7.76 | 7.46 | -0.79% | 2.19% | 37522 | 2849万 | 12.97 | 14.82 | -11.19 | 2 | 庄园牧场 | 2024-04-29 一 | 7.34 | 7.44 | 7.64 | 7.65 | 7.30 | 2.69% | 2.01% | 34458 | 2589万 | 13.07 | 14.94 | -11.28 | 3 | 庄园牧场 | 2024-04-26 五 | 7.50 | 7.57 | 7.44 | 7.58 | 7.28 | -1.72% | 2.17% | 37074 | 2740万 | 12.73 | 14.55 | 110.49 | 4 | 庄园牧场 | 2024-04-25 四 | 7.36 | 7.40 | 7.57 | 7.62 | 7.34 | 2.30% | 1.46% | 24900 | 1869万 | 12.95 | 14.8 | 112.42 | 5 | 庄园牧场 | 2024-04-24 三 | 7.20 | 7.19 | 7.40 | 7.45 | 7.20 | 2.92% | 1.75% | 29951 | 2196万 | 12.66 | 14.47 | 109.9 | 6 | 庄园牧场 | 2024-04-23 二 | 6.95 | 6.98 | 7.19 | 7.28 | 6.95 | 3.01% | 1.38% | 23661 | 1692万 | 12.3 | 14.06 | 106.78 | 7 | 庄园牧场 | 2024-04-22 一 | 7.05 | 7.00 | 6.98 | 7.07 | 6.71 | -0.29% | 1.37% | 23422 | 1622万 | 11.94 | 13.65 | 103.66 | 8 | 庄园牧场 | 2024-04-19 五 | 7.22 | 7.13 | 7.00 | 7.22 | 6.91 | -1.82% | 1.41% | 24140 | 1699万 | 11.97 | 13.69 | 103.96 | 9 | 庄园牧场 | 2024-04-18 四 | 7.26 | 7.26 | 7.13 | 7.30 | 6.98 | -1.79% | 1.99% | 34088 | 2443万 | 12.2 | 13.94 | 105.89 | 10 | 庄园牧场 | 2024-04-17 三 | 6.70 | 6.62 | 7.26 | 7.28 | 6.66 | 9.67% | 2.91% | 49752 | 3544万 | 12.42 | 14.2 | 107.82 | 11 | 庄园牧场 | 2024-04-16 二 | 7.19 | 7.26 | 6.62 | 7.21 | 6.59 | -8.82% | 2.98% | 50995 | 3438万 | 11.32 | 12.94 | 98.31 | 12 | 庄园牧场 | 2024-04-15 一 | 8.00 | 8.06 | 7.26 | 8.05 | 7.25 | -9.93% | 2.90% | 49587 | 3693万 | 12.42 | 14.2 | 107.82 | 13 | 庄园牧场 | 2024-04-12 五 | 8.14 | 8.14 | 8.06 | 8.21 | 8.01 | -0.98% | 1.27% | 21654 | 1760万 | 13.79 | 15.76 | 119.7 | 14 | 庄园牧场 | 2024-04-11 四 | 8.04 | 8.09 | 8.14 | 8.24 | 7.91 | 0.62% | 1.19% | 20340 | 1655万 | 13.92 | 15.92 | 120.89 | 15 | 庄园牧场 | 2024-04-10 三 | 8.38 | 8.38 | 8.09 | 8.40 | 8.00 | -3.46% | 1.77% | 30220 | 2463万 | 13.84 | 15.82 | 120.14 | 16 | 庄园牧场 | 2024-04-09 二 | 8.17 | 8.27 | 8.38 | 8.38 | 8.12 | 1.33% | 1.92% | 32873 | 2719万 | 14.33 | 16.39 | 124.45 | 17 | 庄园牧场 | 2024-04-08 一 | 8.48 | 8.53 | 8.27 | 8.60 | 8.21 | -3.05% | 2.03% | 34656 | 2891万 | 14.15 | 16.17 | 122.82 | 18 | 庄园牧场 | 2024-04-03 三 | 8.43 | 8.43 | 8.53 | 8.64 | 8.33 | 1.19% | 1.87% | 31976 | 2714万 | 14.59 | 16.68 | 126.68 | 19 | 庄园牧场 | 2024-04-02 二 | 8.50 | 8.38 | 8.43 | 8.50 | 8.38 | 0.60% | 1.46% | 24917 | 2105万 | 14.42 | 16.48 | 125.19 | 20 | 庄园牧场 | 2024-04-01 一 | 8.28 | 8.25 | 8.38 | 8.44 | 8.26 | 1.58% | 1.48% | 25297 | 2110万 | 14.33 | 16.39 | 124.45 | 21 | 庄园牧场 | 2024-03-29 五 | 8.04 | 8.06 | 8.25 | 8.25 | 8.03 | 2.36% | 1.55% | 26467 | 2170万 | 14.11 | 16.13 | 122.52 | 22 | 庄园牧场 | 2024-03-28 四 | 7.77 | 8.00 | 8.06 | 8.13 | 7.72 | 0.75% | 1.63% | 27934 | 2228万 | 13.79 | 15.76 | 119.7 | 23 | 庄园牧场 | 2024-03-27 三 | 8.11 | 8.10 | 8.00 | 8.32 | 7.99 | -1.23% | 1.73% | 29592 | 2423万 | 13.68 | 15.64 | 118.81 | 24 | 庄园牧场 | 2024-03-26 二 | 7.97 | 8.04 | 8.10 | 8.15 | 7.93 | 0.75% | 1.26% | 21635 | 1742万 | 13.86 | 15.84 | 120.29 | 25 | 庄园牧场 | 2024-03-25 一 | 8.18 | 8.18 | 8.04 | 8.27 | 7.93 | -1.71% | 1.55% | 26491 | 2159万 | 13.75 | 15.72 | 119.4 | 26 | 庄园牧场 | 2024-03-22 五 | 8.45 | 8.43 | 8.18 | 8.47 | 8.11 | -2.97% | 2.15% | 36858 | 3033万 | 13.99 | 16 | 121.48 | 27 | 庄园牧场 | 2024-03-21 四 | 8.33 | 8.33 | 8.43 | 8.44 | 8.24 | 1.20% | 2.69% | 45981 | 3852万 | 14.42 | 16.48 | 125.19 | 28 | 庄园牧场 | 2024-03-20 三 | 8.24 | 8.23 | 8.33 | 8.34 | 8.16 | 1.22% | 2.24% | 38336 | 3170万 | 14.25 | 16.29 | 123.71 | 29 | 庄园牧场 | 2024-03-19 二 | 8.24 | 8.32 | 8.23 | 8.34 | 8.20 | -1.08% | 2.93% | 50185 | 4154万 | 14.08 | 16.09 | 122.22 | 30 | 庄园牧场 | 2024-03-18 一 | 8.45 | 8.44 | 8.32 | 8.61 | 8.22 | -1.42% | 5.52% | 94488 | 7893万 | 14.23 | 16.27 | 123.56 | 31 | 庄园牧场 | 2024-03-15 五 | 7.96 | 7.97 | 8.44 | 8.77 | 7.90 | 5.90% | 5.85% | 100091 | 8473万 | 14.44 | 16.5 | 125.34 | 32 | 庄园牧场 | 2024-03-14 四 | 8.00 | 7.98 | 7.97 | 8.15 | 7.87 | -0.13% | 1.39% | 23734 | 1900万 | 13.63 | 15.58 | 118.36 | 33 | 庄园牧场 | 2024-03-08 五 | 7.59 | 7.53 | 7.57 | 7.63 | 7.43 | 0.53% | 1.30% | 22249 | 1679万 | 12.95 | 14.8 | 112.42 | 34 | 庄园牧场 | 2024-03-07 四 | 7.57 | 7.54 | 7.53 | 7.70 | 7.41 | -0.13% | 1.64% | 28092 | 2127万 | 12.88 | 14.72 | 111.83 | 35 | 庄园牧场 | 2024-03-06 三 | 7.41 | 7.42 | 7.54 | 7.60 | 7.36 | 1.62% | 1.59% | 27271 | 2044万 | 12.9 | 14.74 | 111.98 | 36 | 庄园牧场 | 2024-03-05 二 | 7.70 | 7.71 | 7.42 | 7.70 | 7.40 | -3.76% | 1.85% | 31720 | 2378万 | 12.69 | 14.51 | 110.19 | 37 | 庄园牧场 | 2024-03-04 一 | 7.89 | 7.89 | 7.71 | 8.01 | 7.59 | -2.28% | 1.90% | 32471 | 2517万 | 13.19 | 15.08 | 114.5 | 38 | 庄园牧场 | 2024-03-01 五 | 7.76 | 7.69 | 7.89 | 7.92 | 7.63 | 2.60% | 2.10% | 35917 | 2793万 | 13.5 | 15.43 | 117.17 | 39 | 庄园牧场 | 2024-02-29 四 | 7.36 | 7.46 | 7.69 | 7.71 | 7.30 | 3.08% | 3.09% | 52864 | 3995万 | 13.15 | 15.04 | 114.2 | 40 | 庄园牧场 | 2024-02-28 三 | 8.33 | 8.29 | 7.46 | 8.56 | 7.46 | -10.01% | 4.51% | 77094 | 6141万 | 12.76 | 14.59 | 110.79 | 41 | 庄园牧场 | 2024-02-27 二 | 7.91 | 7.87 | 8.29 | 8.29 | 7.86 | 5.34% | 2.51% | 42997 | 3501万 | 14.18 | 16.21 | 123.11 | 42 | 庄园牧场 | 2024-02-26 一 | 7.75 | 7.70 | 7.87 | 8.08 | 7.65 | 2.21% | 3.56% | 60944 | 4775万 | 13.46 | 15.39 | 116.88 | 43 | 庄园牧场 | 2024-02-23 五 | 7.66 | 7.66 | 7.70 | 7.79 | 7.49 | 0.52% | 3.00% | 51393 | 3915万 | 13.17 | 15.06 | 114.35 | 44 | 庄园牧场 | 2024-02-22 四 | 7.30 | 7.18 | 7.66 | 7.76 | 7.22 | 6.69% | 4.50% | 76951 | 5792万 | 13.1 | 14.98 | 113.76 | 45 | 庄园牧场 | 2024-02-21 三 | 6.98 | 7.01 | 7.18 | 7.40 | 6.91 | 2.43% | 3.55% | 60763 | 4397万 | 12.28 | 14.04 | 106.63 | 46 | 庄园牧场 | 2024-02-20 二 | 6.77 | 6.76 | 7.01 | 7.01 | 6.62 | 3.70% | 3.64% | 62337 | 4282万 | 11.99 | 13.71 | 104.1 | 47 | 庄园牧场 | 2024-02-19 一 | 6.36 | 6.34 | 6.76 | 6.79 | 6.33 | 6.62% | 4.87% | 83253 | 5497万 | 11.56 | 13.22 | 100.39 | 48 | 庄园牧场 | 2024-02-08 四 | 5.61 | 5.99 | 6.34 | 6.37 | 5.61 | 5.84% | 6.64% | 113577 | 6743万 | 10.85 | 12.4 | 94.15 | 49 | 庄园牧场 | 2024-02-07 三 | 6.62 | 6.66 | 5.99 | 6.63 | 5.99 | -10.06% | 5.56% | 95129 | 5799万 | 10.25 | 11.71 | 88.96 | 50 | 庄园牧场 | 2024-02-06 二 | 6.65 | 7.39 | 6.66 | 6.94 | 6.65 | -9.88% | 5.08% | 86855 | 5821万 | 11.39 | 13.02 | 98.91 | 51 | 庄园牧场 | 2024-02-05 一 | 8.20 | 8.21 | 7.39 | 8.21 | 7.39 | -9.99% | 2.04% | 34982 | 2631万 | 12.64 | 14.45 | 109.75 | 52 | 庄园牧场 | 2024-02-02 五 | 8.49 | 8.47 | 8.21 | 8.86 | 7.90 | -3.07% | 3.45% | 59034 | 4968万 | 14.04 | 16.05 | 121.93 | 53 | 庄园牧场 | 2024-02-01 四 | 8.50 | 8.66 | 8.47 | 8.64 | 8.12 | -2.19% | 2.73% | 46731 | 3925万 | 14.49 | 16.56 | 125.79 | 54 | 庄园牧场 | 2024-01-31 三 | 9.10 | 9.39 | 8.66 | 9.26 | 8.60 | -7.77% | 2.33% | 39832 | 3547万 | 14.81 | 16.93 | 128.61 | 55 | 庄园牧场 | 2024-01-30 二 | 9.61 | 9.71 | 9.39 | 9.70 | 9.35 | -3.30% | 1.57% | 26841 | 2553万 | 16.06 | 18.36 | 139.45 | 56 | 庄园牧场 | 2024-01-29 一 | 10.05 | 9.92 | 9.71 | 10.09 | 9.68 | -2.12% | 1.86% | 31745 | 3120万 | 16.61 | 18.99 | 144.2 | 57 | 庄园牧场 | 2024-01-26 五 | 9.81 | 9.79 | 9.92 | 10.13 | 9.76 | 1.33% | 2.52% | 43147 | 4305万 | 16.97 | 19.4 | 147.32 | 58 | 庄园牧场 | 2024-01-25 四 | 9.54 | 9.54 | 9.79 | 9.79 | 9.25 | 2.62% | 3.64% | 62295 | 5981万 | 16.75 | 19.14 | 145.39 | 59 | 庄园牧场 | 2024-01-24 三 | 9.10 | 9.10 | 9.54 | 9.76 | 8.97 | 4.84% | 4.41% | 75367 | 6999万 | 16.32 | 18.65 | 141.68 | 60 | 庄园牧场 | 2024-01-23 二 | 9.55 | 9.46 | 9.10 | 9.55 | 8.97 | -3.81% | 3.22% | 55129 | 5008万 | 15.57 | 17.79 | 135.14 | 61 | 庄园牧场 | 2024-01-22 一 | 10.28 | 10.13 | 9.46 | 10.28 | 9.37 | -6.61% | 2.39% | 40966 | 4020万 | 16.18 | 18.5 | 140.49 | 62 | 庄园牧场 | 2024-01-19 五 | 10.30 | 10.30 | 10.13 | 10.36 | 10.08 | -1.65% | 1.78% | 30512 | 3113万 | 17.33 | 19.81 | 150.44 | 63 | 庄园牧场 | 2024-01-18 四 | 10.67 | 10.67 | 10.30 | 10.67 | 10.08 | -3.47% | 2.20% | 37589 | 3868万 | 17.62 | 20.14 | 152.96 | 64 | 庄园牧场 | 2024-01-17 三 | 10.97 | 10.97 | 10.67 | 11.03 | 10.67 | -2.73% | 1.30% | 22287 | 2413万 | 18.25 | 20.86 | 158.46 | 65 | 庄园牧场 | 2024-01-16 二 | 10.97 | 10.97 | 10.97 | 11.08 | 10.75 | 0.00% | 1.65% | 28163 | 3074万 | 18.77 | 21.45 | 162.91 | 66 | 庄园牧场 | 2024-01-15 一 | 10.98 | 10.99 | 10.97 | 11.07 | 10.92 | -0.18% | 1.37% | 23351 | 2567万 | 18.77 | 21.45 | 162.91 | 67 | 庄园牧场 | 2024-01-12 五 | 11.07 | 11.09 | 10.99 | 11.25 | 10.97 | -0.90% | 2.12% | 36315 | 4032万 | 18.8 | 21.49 | 163.21 | 68 | 庄园牧场 | 2024-01-11 四 | 11.03 | 11.07 | 11.09 | 11.20 | 10.97 | 0.18% | 2.02% | 34525 | 3823万 | 18.97 | 21.69 | 164.7 | 69 | 庄园牧场 | 2024-01-10 三 | 11.03 | 10.98 | 11.07 | 11.09 | 10.86 | 0.82% | 2.02% | 34624 | 3811万 | 18.94 | 21.65 | 164.4 | 70 | 庄园牧场 | 2024-01-09 二 | 10.83 | 10.81 | 10.98 | 11.03 | 10.80 | 1.57% | 1.42% | 24361 | 2666万 | 18.78 | 21.47 | 163.06 | 71 | 庄园牧场 | 2024-01-08 一 | 11.04 | 11.02 | 10.81 | 11.07 | 10.80 | -1.91% | 1.15% | 19594 | 2140万 | 18.49 | 21.14 | 160.54 | 72 | 庄园牧场 | 2024-01-05 五 | 11.22 | 11.21 | 11.02 | 11.26 | 10.97 | -1.69% | 1.10% | 18899 | 2096万 | 18.85 | 21.55 | 163.66 | 73 | 庄园牧场 | 2024-01-04 四 | 11.19 | 11.20 | 11.21 | 11.23 | 11.13 | 0.09% | 1.37% | 23357 | 2612万 | 19.18 | 21.92 | 166.48 | 74 | 庄园牧场 | 2024-01-03 三 | 11.18 | 11.21 | 11.20 | 11.28 | 11.14 | -0.09% | 1.20% | 20475 | 2292万 | 19.16 | 21.9 | 166.33 | 75 | 庄园牧场 | 2024-01-02 二 | 11.03 | 10.94 | 11.21 | 11.25 | 10.89 | 2.47% | 2.01% | 34331 | 3816万 | 19.18 | 21.92 | 166.48 | 76 | 庄园牧场 | 2023-12-29 五 | 10.88 | 10.90 | 10.94 | 10.98 | 10.83 | 0.37% | 1.54% | 26335 | 2872万 | 18.71 | 21.39 | 162.47 | 77 | 庄园牧场 | 2023-12-28 四 | 10.80 | 10.85 | 10.90 | 11.01 | 10.72 | 0.46% | 1.24% | 21239 | 2309万 | 18.65 | 21.31 | 161.87 | 78 | 庄园牧场 | 2023-12-27 三 | 10.56 | 10.57 | 10.85 | 10.88 | 10.50 | 2.65% | 1.38% | 23607 | 2529万 | 18.56 | 21.22 | 161.13 | 79 | 庄园牧场 | 2023-12-26 二 | 10.96 | 10.70 | 10.57 | 10.96 | 10.55 | -1.21% | 1.12% | 19136 | 2037万 | 18.08 | 20.67 | 156.97 | 80 | 庄园牧场 | 2023-12-25 一 | 10.79 | 10.84 | 10.70 | 10.90 | 10.62 | -1.29% | 1.06% | 18133 | 1944万 | 18.3 | 20.92 | 158.9 | 81 | 庄园牧场 | 2023-12-22 五 | 11.06 | 11.02 | 10.84 | 11.08 | 10.81 | -1.63% | 1.22% | 20799 | 2270万 | 18.54 | 21.2 | 160.98 | 82 | 庄园牧场 | 2023-12-21 四 | 10.74 | 10.83 | 11.02 | 11.07 | 10.74 | 1.75% | 1.47% | 25156 | 2745万 | 18.85 | 21.55 | 163.66 | 83 | 庄园牧场 | 2023-12-20 三 | 10.90 | 10.91 | 10.83 | 11.03 | 10.80 | -0.73% | 1.31% | 22365 | 2440万 | 18.53 | 21.18 | 160.83 | 84 | 庄园牧场 | 2023-12-19 二 | 10.96 | 10.98 | 10.91 | 10.98 | 10.78 | -0.64% | 1.48% | 25300 | 2748万 | 18.66 | 21.33 | 162.02 | 85 | 庄园牧场 | 2023-12-18 一 | 11.12 | 11.08 | 10.98 | 11.19 | 10.90 | -0.90% | 1.67% | 28508 | 3152万 | 18.78 | 21.47 | 163.06 | 86 | 庄园牧场 | 2023-12-15 五 | 11.03 | 11.05 | 11.08 | 11.18 | 10.96 | 0.27% | 1.47% | 25069 | 2777万 | 18.95 | 21.67 | 164.55 | 87 | 庄园牧场 | 2023-12-14 四 | 10.96 | 10.96 | 11.05 | 11.14 | 10.95 | 0.82% | 1.61% | 27604 | 3054万 | 18.9 | 21.61 | 164.1 | 88 | 庄园牧场 | 2023-12-13 三 | 11.18 | 11.16 | 10.96 | 11.20 | 10.95 | -1.79% | 1.86% | 31852 | 3520万 | 18.75 | 21.43 | 162.76 | 89 | 庄园牧场 | 2023-12-12 二 | 10.90 | 10.93 | 11.16 | 11.19 | 10.87 | 2.10% | 1.58% | 27040 | 2988万 | 19.09 | 21.82 | 165.74 | 90 | 庄园牧场 | 2023-12-11 一 | 10.88 | 11.01 | 10.93 | 10.98 | 10.75 | -0.73% | 3.06% | 52291 | 5677万 | 18.7 | 21.37 | 162.32 | 91 | 庄园牧场 | 2023-12-08 五 | 11.39 | 11.40 | 11.01 | 11.42 | 10.99 | -3.42% | 4.22% | 72127 | 8061万 | 18.83 | 21.53 | 163.51 | 92 | 庄园牧场 | 2023-12-07 四 | 11.46 | 11.57 | 11.40 | 11.56 | 11.22 | -1.47% | 4.17% | 71375 | 8103万 | 19.5 | 22.29 | 169.3 | 93 | 庄园牧场 | 2023-12-06 三 | 11.40 | 11.44 | 11.57 | 11.78 | 11.37 | 1.14% | 5.05% | 86347 | 9988万 | 19.79 | 22.62 | 171.82 | 94 | 庄园牧场 | 2023-12-05 二 | 11.30 | 11.31 | 11.44 | 11.72 | 11.28 | 1.15% | 5.50% | 94099 | 10887万 | 19.57 | 22.37 | 169.89 | 95 | 庄园牧场 | 2023-12-04 一 | 11.33 | 11.35 | 11.31 | 11.42 | 11.15 | -0.35% | 1.84% | 31529 | 3552万 | 19.35 | 22.12 | 167.96 | 96 | 庄园牧场 | 2023-12-01 五 | 11.28 | 11.26 | 11.35 | 11.45 | 11.17 | 0.80% | 2.40% | 41097 | 4671万 | 19.42 | 22.19 | 168.56 | 97 | 庄园牧场 | 2023-11-30 四 | 11.21 | 11.22 | 11.26 | 11.30 | 11.12 | 0.36% | 1.33% | 22778 | 2556万 | 19.26 | 22.02 | 167.22 | 98 | 庄园牧场 | 2023-11-29 三 | 11.26 | 11.27 | 11.22 | 11.29 | 11.15 | -0.44% | 1.13% | 19354 | 2170万 | 19.19 | 21.94 | 166.63 | 99 | 庄园牧场 | 2023-11-28 二 | 11.16 | 11.14 | 11.27 | 11.28 | 11.02 | 1.17% | 1.23% | 21126 | 2368万 | 19.28 | 22.04 | 167.37 | 100 | 庄园牧场 | 2023-11-27 一 | 11.20 | 11.22 | 11.14 | 11.28 | 11.10 | -0.71% | 1.40% | 23936 | 2673万 | 19.06 | 21.78 | 165.44 | 101 | 庄园牧场 | 2023-11-24 五 | 11.17 | 11.14 | 11.22 | 11.29 | 11.09 | 0.72% | 1.43% | 24499 | 2744万 | 19.19 | 21.94 | 166.63 | 102 | 庄园牧场 | 2023-11-23 四 | 11.11 | 11.14 | 11.14 | 11.18 | 11.02 | 0.00% | 0.92% | 15791 | 1750万 | 19.06 | 21.78 | 165.44 | 103 | 庄园牧场 | 2023-11-22 三 | 11.09 | 11.09 | 11.14 | 11.23 | 11.06 | 0.45% | 1.23% | 21088 | 2356万 | 19.06 | 21.78 | 165.44 | 104 | 庄园牧场 | 2023-11-21 二 | 11.05 | 11.04 | 11.09 | 11.19 | 10.99 | 0.45% | 1.12% | 19210 | 2137万 | 18.97 | 21.69 | 164.7 | 105 | 庄园牧场 | 2023-11-20 一 | 10.98 | 10.93 | 11.04 | 11.05 | 10.89 | 1.01% | 0.91% | 15484 | 1701万 | 18.89 | 21.59 | 163.95 | 106 | 庄园牧场 | 2023-11-17 五 | 10.91 | 10.89 | 10.93 | 10.97 | 10.84 | 0.37% | 0.61% | 10415 | 1136万 | 18.7 | 21.37 | 162.32 | 107 | 庄园牧场 | 2023-11-16 四 | 10.99 | 11.01 | 10.89 | 11.01 | 10.84 | -1.09% | 1.06% | 18218 | 1990万 | 18.63 | 21.29 | 161.73 | 108 | 庄园牧场 | 2023-11-15 三 | 10.95 | 10.95 | 11.01 | 11.07 | 10.92 | 0.55% | 1.13% | 19339 | 2125万 | 18.83 | 21.53 | 163.51 | 109 | 庄园牧场 | 2023-11-14 二 | 10.98 | 10.98 | 10.95 | 11.02 | 10.90 | -0.27% | 0.89% | 15252 | 1669万 | 18.73 | 21.41 | 162.62 | 110 | 庄园牧场 | 2023-11-13 一 | 10.83 | 10.83 | 10.98 | 10.99 | 10.83 | 1.39% | 1.08% | 18506 | 2022万 | 18.78 | 21.47 | 163.06 | 111 | 庄园牧场 | 2023-11-10 五 | 10.80 | 10.80 | 10.83 | 10.86 | 10.70 | 0.28% | 0.73% | 12488 | 1349万 | 18.53 | 21.18 | 160.83 | 112 | 庄园牧场 | 2023-11-09 四 | 10.80 | 10.83 | 10.80 | 10.90 | 10.76 | -0.28% | 1.04% | 17803 | 1926万 | 18.47 | 21.12 | 160.39 | 113 | 庄园牧场 | 2023-11-08 三 | 10.92 | 10.92 | 10.83 | 10.98 | 10.72 | -0.82% | 1.36% | 23292 | 2525万 | 18.53 | 21.18 | 160.83 | 114 | 庄园牧场 | 2023-11-07 二 | 10.86 | 10.86 | 10.92 | 10.97 | 10.81 | 0.55% | 1.09% | 18638 | 2031万 | 18.68 | 21.35 | 162.17 | 115 | 庄园牧场 | 2023-11-06 一 | 10.91 | 10.88 | 10.86 | 11.02 | 10.83 | -0.18% | 1.09% | 18664 | 2032万 | 18.58 | 21.24 | 161.28 | 116 | 庄园牧场 | 2023-11-03 五 | 10.80 | 10.83 | 10.88 | 10.95 | 10.79 | 0.46% | 0.79% | 13546 | 1475万 | 18.61 | 21.27 | 161.58 | 117 | 庄园牧场 | 2023-11-02 四 | 10.90 | 10.90 | 10.83 | 10.93 | 10.76 | -0.64% | 0.78% | 13294 | 1440万 | 18.53 | 21.18 | 160.83 | 118 | 庄园牧场 | 2023-11-01 三 | 10.79 | 10.79 | 10.90 | 10.92 | 10.79 | 1.02% | 1.24% | 21292 | 2315万 | 18.65 | 21.31 | 161.87 | 119 | 庄园牧场 | 2023-10-31 二 | 10.78 | 10.78 | 10.79 | 10.86 | 10.70 | 0.09% | 0.99% | 16928 | 1822万 | 18.46 | 21.1 | 160.24 | 120 | 庄园牧场 | 2023-10-30 一 | 10.62 | 10.67 | 10.78 | 10.83 | 10.60 | 1.03% | 1.21% | 20619 | 2217万 | 18.44 | 21.08 | 66.31 | 121 | 庄园牧场 | 2023-10-27 五 | 10.53 | 10.50 | 10.67 | 10.74 | 10.46 | 1.62% | 1.38% | 23660 | 2521万 | 18.25 | 20.86 | 65.63 | 122 | 庄园牧场 | 2023-10-26 四 | 10.45 | 10.45 | 10.50 | 10.54 | 10.36 | 0.48% | 0.86% | 14767 | 1544万 | 17.96 | 20.53 | 64.59 | 123 | 庄园牧场 | 2023-10-25 三 | 10.38 | 10.33 | 10.45 | 10.53 | 10.37 | 1.16% | 1.02% | 17377 | 1819万 | 17.88 | 20.43 | 64.28 | 124 | 庄园牧场 | 2023-10-24 二 | 10.01 | 9.98 | 10.33 | 10.35 | 10.01 | 3.51% | 1.19% | 20422 | 2094万 | 17.67 | 20.2 | 63.54 | 125 | 庄园牧场 | 2023-10-23 一 | 10.15 | 10.22 | 9.98 | 10.22 | 9.93 | -2.35% | 0.87% | 14955 | 1501万 | 17.07 | 19.51 | 61.39 | 126 | 庄园牧场 | 2023-10-20 五 | 10.17 | 10.17 | 10.22 | 10.28 | 10.13 | 0.49% | 0.78% | 13366 | 1365万 | 17.48 | 19.98 | 62.87 | 127 | 庄园牧场 | 2023-10-19 四 | 10.18 | 10.23 | 10.17 | 10.35 | 10.10 | -0.59% | 0.82% | 14033 | 1434万 | 17.4 | 19.89 | 62.56 | 128 | 庄园牧场 | 2023-10-18 三 | 10.38 | 10.41 | 10.23 | 10.42 | 10.20 | -1.73% | 0.78% | 13307 | 1366万 | 17.5 | 20 | 62.93 | 129 | 庄园牧场 | 2023-10-17 二 | 10.39 | 10.39 | 10.41 | 10.42 | 10.25 | 0.19% | 0.87% | 14875 | 1539万 | 17.81 | 20.36 | 64.03 | 130 | 庄园牧场 | 2023-10-16 一 | 10.44 | 10.41 | 10.39 | 10.47 | 10.33 | -0.19% | 0.76% | 12956 | 1345万 | 17.77 | 20.32 | 63.91 | 131 | 庄园牧场 | 2023-10-13 五 | 10.55 | 10.60 | 10.41 | 10.57 | 10.34 | -1.79% | 1.34% | 22842 | 2378万 | 17.81 | 20.36 | 64.03 | 132 | 庄园牧场 | 2023-10-12 四 | 10.57 | 10.52 | 10.60 | 10.63 | 10.51 | 0.76% | 0.79% | 13569 | 1433万 | 18.13 | 20.73 | 65.2 | 133 | 庄园牧场 | 2023-10-11 三 | 10.73 | 10.70 | 10.52 | 10.73 | 10.50 | -1.68% | 1.64% | 28012 | 2960万 | 18 | 20.57 | 64.71 | 134 | 庄园牧场 | 2023-10-10 二 | 10.70 | 10.68 | 10.70 | 10.99 | 10.67 | 0.19% | 1.02% | 17368 | 1873万 | 18.3 | 20.92 | 65.82 | 135 | 庄园牧场 | 2023-10-09 一 | 10.94 | 10.94 | 10.68 | 11.01 | 10.61 | -2.38% | 1.55% | 26465 | 2837万 | 18.27 | 20.88 | 65.7 | 136 | 庄园牧场 | 2023-09-28 四 | 10.86 | 10.86 | 10.94 | 11.03 | 10.86 | 0.74% | 1.16% | 19844 | 2171万 | 18.71 | 21.39 | 67.29 | 137 | 庄园牧场 | 2023-09-27 三 | 10.76 | 10.76 | 10.86 | 10.87 | 10.71 | 0.93% | 0.87% | 14940 | 1617万 | 18.58 | 21.24 | 66.8 | 138 | 庄园牧场 | 2023-09-26 二 | 10.82 | 10.86 | 10.76 | 10.89 | 10.72 | -0.92% | 0.93% | 15861 | 1714万 | 18.41 | 21.04 | 66.19 | 139 | 庄园牧场 | 2023-09-25 一 | 10.85 | 10.90 | 10.86 | 10.99 | 10.80 | -0.37% | 0.97% | 16598 | 1806万 | 18.58 | 21.24 | 66.8 | 140 | 庄园牧场 | 2023-09-22 五 | 10.60 | 10.61 | 10.90 | 10.91 | 10.53 | 2.73% | 1.51% | 25800 | 2780万 | 18.65 | 21.31 | 67.05 | 141 | 庄园牧场 | 2023-09-21 四 | 10.99 | 10.99 | 10.61 | 11.03 | 10.61 | -3.46% | 1.71% | 29258 | 3147万 | 18.15 | 20.75 | 65.26 | 142 | 庄园牧场 | 2023-09-20 三 | 11.03 | 10.98 | 10.99 | 11.13 | 10.93 | 0.09% | 1.00% | 17032 | 1880万 | 18.8 | 21.49 | 67.6 | 143 | 庄园牧场 | 2023-09-19 二 | 11.17 | 11.17 | 10.98 | 11.17 | 10.97 | -1.70% | 0.80% | 13656 | 1505万 | 18.78 | 21.47 | 67.54 | 144 | 庄园牧场 | 2023-09-18 一 | 10.90 | 10.95 | 11.17 | 11.23 | 10.80 | 2.01% | 1.47% | 25161 | 2793万 | 19.11 | 21.84 | 68.71 | 145 | 庄园牧场 | 2023-09-15 五 | 10.90 | 10.92 | 10.95 | 11.00 | 10.88 | 0.27% | 0.78% | 13342 | 1461万 | 18.73 | 21.41 | 67.36 | 146 | 庄园牧场 | 2023-09-14 四 | 11.08 | 11.08 | 10.92 | 11.09 | 10.86 | -1.44% | 0.94% | 16118 | 1762万 | 18.68 | 21.35 | 67.17 | 147 | 庄园牧场 | 2023-09-13 三 | 11.09 | 11.09 | 11.08 | 11.17 | 11.02 | -0.09% | 0.93% | 15888 | 1762万 | 18.95 | 21.67 | 68.16 | 148 | 庄园牧场 | 2023-09-12 二 | 11.06 | 11.08 | 11.09 | 11.17 | 10.98 | 0.09% | 1.03% | 17661 | 1958万 | 18.97 | 21.69 | 68.22 | 149 | 庄园牧场 | 2023-09-11 一 | 10.88 | 10.90 | 11.08 | 11.10 | 10.81 | 1.65% | 1.32% | 22512 | 2477万 | 18.95 | 21.67 | 68.16 | 150 | 庄园牧场 | 2023-09-08 五 | 10.90 | 10.91 | 10.90 | 10.96 | 10.80 | -0.09% | 1.12% | 19146 | 2083万 | 18.65 | 21.31 | 67.05 | 151 | 庄园牧场 | 2023-09-07 四 | 11.21 | 11.13 | 10.91 | 11.21 | 10.91 | -1.98% | 1.36% | 23248 | 2559万 | 18.66 | 21.33 | 67.11 | 152 | 庄园牧场 | 2023-09-06 三 | 11.10 | 11.13 | 11.13 | 11.17 | 11.07 | 0.00% | 0.93% | 15982 | 1778万 | 19.04 | 21.76 | 68.46 | 153 | 庄园牧场 | 2023-09-05 二 | 11.24 | 11.29 | 11.13 | 11.27 | 11.12 | -1.42% | 1.30% | 22204 | 2479万 | 19.04 | 21.76 | 68.46 | 154 | 庄园牧场 | 2023-09-04 一 | 11.24 | 11.26 | 11.29 | 11.33 | 11.17 | 0.27% | 1.71% | 29241 | 3288万 | 19.31 | 22.08 | 69.45 | 155 | 庄园牧场 | 2023-09-01 五 | 10.97 | 10.97 | 11.26 | 11.44 | 10.97 | 2.64% | 3.68% | 62948 | 7106万 | 19.26 | 22.02 | 69.26 | 156 | 庄园牧场 | 2023-08-31 四 | 11.06 | 11.06 | 10.97 | 11.11 | 10.85 | -0.81% | 1.54% | 26378 | 2888万 | 18.77 | 21.45 | 67.48 | 157 | 庄园牧场 | 2023-08-30 三 | 11.11 | 11.17 | 11.06 | 11.27 | 11.04 | -0.98% | 1.56% | 26700 | 2975万 | 18.92 | 21.63 | 68.03 | 158 | 庄园牧场 | 2023-08-29 二 | 11.02 | 11.03 | 11.17 | 11.21 | 10.97 | 1.27% | 1.60% | 27348 | 3047万 | 19.11 | 21.84 | 39.03 | 159 | 庄园牧场 | 2023-08-28 一 | 11.30 | 10.79 | 11.03 | 11.38 | 11.02 | 2.22% | 2.48% | 42449 | 4741万 | 18.87 | 21.57 | 38.54 | 160 | 庄园牧场 | 2023-08-25 五 | 10.97 | 10.97 | 10.79 | 11.08 | 10.71 | -1.64% | 1.39% | 23847 | 2603万 | 18.46 | 21.1 | 37.7 | 161 | 庄园牧场 | 2023-08-23 三 | 11.03 | 11.01 | 10.87 | 11.08 | 10.83 | -1.27% | 1.30% | 22316 | 2436万 | 18.59 | 21.26 | 37.98 | 162 | 庄园牧场 | 2023-08-22 二 | 11.13 | 11.11 | 11.01 | 11.21 | 10.82 | -0.90% | 1.88% | 32190 | 3531万 | 18.83 | 21.53 | 38.47 |
|
行情刷新 | 流通股东
|