| 股票名称 | 代码 002922 | 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 | 伊戈尔 | 2023-08-22 二 | 13.41 | 13.37 | 13.54 | 13.54 | 13.21 | 1.27% | 1.16% | 32440 | 4343万 | 37.96 | 53.03 | 30.21 | 2 | 伊戈尔 | 2023-08-23 三 | 13.42 | 13.54 | 13.06 | 13.46 | 13.06 | -3.55% | 1.59% | 44702 | 5905万 | 36.62 | 51.15 | 29.14 | 3 | 伊戈尔 | 2023-08-25 五 | 12.96 | 13.02 | 12.66 | 12.96 | 12.60 | -2.76% | 1.25% | 34948 | 4459万 | 35.49 | 49.58 | 28.25 | 4 | 伊戈尔 | 2023-08-28 一 | 13.36 | 12.66 | 12.76 | 13.38 | 12.68 | 0.79% | 1.32% | 36994 | 4813万 | 35.77 | 49.97 | 28.47 | 5 | 伊戈尔 | 2023-08-29 二 | 12.76 | 12.76 | 13.42 | 13.49 | 12.71 | 5.17% | 2.04% | 57193 | 7561万 | 37.62 | 52.56 | 29.94 | 6 | 伊戈尔 | 2023-08-30 三 | 13.59 | 13.42 | 13.76 | 14.01 | 13.59 | 2.53% | 2.56% | 71846 | 9942万 | 38.58 | 53.89 | 27.35 | 7 | 伊戈尔 | 2023-08-31 四 | 13.79 | 13.76 | 13.90 | 13.97 | 13.62 | 1.02% | 1.69% | 47494 | 6579万 | 38.97 | 54.44 | 27.63 | 8 | 伊戈尔 | 2023-09-01 五 | 13.89 | 13.90 | 13.95 | 14.01 | 13.83 | 0.36% | 1.21% | 33919 | 4731万 | 39.11 | 54.63 | 27.73 | 9 | 伊戈尔 | 2023-09-04 一 | 14.00 | 13.95 | 14.24 | 14.26 | 14.00 | 2.08% | 1.55% | 43399 | 6154万 | 39.92 | 55.77 | 28.31 | 10 | 伊戈尔 | 2023-09-05 二 | 14.38 | 14.24 | 14.39 | 14.45 | 14.23 | 1.05% | 1.88% | 52725 | 7568万 | 40.34 | 56.36 | 28.6 | 11 | 伊戈尔 | 2023-09-06 三 | 14.39 | 14.39 | 14.30 | 14.40 | 14.20 | -0.63% | 1.23% | 34485 | 4937万 | 40.09 | 56 | 28.43 | 12 | 伊戈尔 | 2023-09-07 四 | 14.36 | 14.30 | 14.07 | 14.36 | 14.05 | -1.61% | 1.49% | 41707 | 5918万 | 39.45 | 55.1 | 27.97 | 13 | 伊戈尔 | 2023-09-08 五 | 14.07 | 14.07 | 14.05 | 14.25 | 13.95 | -0.14% | 0.83% | 23351 | 3290万 | 39.39 | 55.03 | 27.93 | 14 | 伊戈尔 | 2023-09-11 一 | 14.11 | 14.05 | 14.08 | 14.19 | 13.95 | 0.21% | 1.22% | 34202 | 4819万 | 39.47 | 55.14 | 27.99 | 15 | 伊戈尔 | 2023-09-12 二 | 14.04 | 14.08 | 14.08 | 14.17 | 14.03 | 0.00% | 0.91% | 25453 | 3586万 | 39.47 | 55.14 | 27.99 | 16 | 伊戈尔 | 2023-09-13 三 | 14.07 | 14.08 | 13.87 | 14.08 | 13.74 | -1.49% | 1.02% | 28676 | 3983万 | 38.88 | 54.32 | 27.57 | 17 | 伊戈尔 | 2023-09-14 四 | 13.86 | 13.87 | 13.75 | 13.99 | 13.71 | -0.87% | 0.70% | 19610 | 2703万 | 38.55 | 53.85 | 27.33 | 18 | 伊戈尔 | 2023-09-15 五 | 13.75 | 13.75 | 13.79 | 13.92 | 13.69 | 0.29% | 0.73% | 20358 | 2804万 | 38.66 | 54.01 | 27.41 | 19 | 伊戈尔 | 2023-09-18 一 | 13.78 | 13.79 | 13.85 | 14.02 | 13.66 | 0.44% | 1.01% | 28428 | 3941万 | 38.83 | 54.24 | 27.53 | 20 | 伊戈尔 | 2023-09-19 二 | 13.79 | 13.85 | 13.66 | 13.85 | 13.54 | -1.37% | 0.91% | 25589 | 3497万 | 38.3 | 53.5 | 27.15 | 21 | 伊戈尔 | 2023-09-20 三 | 13.56 | 13.66 | 13.50 | 13.70 | 13.47 | -1.17% | 0.62% | 17385 | 2358万 | 37.85 | 52.87 | 26.84 | 22 | 伊戈尔 | 2023-09-21 四 | 13.43 | 13.50 | 13.46 | 13.58 | 13.43 | -0.30% | 0.66% | 18633 | 2514万 | 37.73 | 52.71 | 26.76 | 23 | 伊戈尔 | 2023-09-22 五 | 13.55 | 13.46 | 13.66 | 13.78 | 13.42 | 1.49% | 1.09% | 30437 | 4136万 | 38.3 | 53.5 | 27.15 | 24 | 伊戈尔 | 2023-09-25 一 | 13.62 | 13.66 | 13.75 | 13.88 | 13.53 | 0.66% | 1.01% | 28433 | 3895万 | 38.55 | 53.85 | 27.33 | 25 | 伊戈尔 | 2023-09-26 二 | 13.74 | 13.75 | 13.55 | 13.88 | 13.52 | -1.45% | 0.87% | 24387 | 3324万 | 37.99 | 53.07 | 26.93 | 26 | 伊戈尔 | 2023-09-27 三 | 13.46 | 13.55 | 13.71 | 13.97 | 13.43 | 1.18% | 1.36% | 38212 | 5255万 | 38.44 | 53.69 | 27.25 | 27 | 伊戈尔 | 2023-09-28 四 | 13.70 | 13.71 | 13.96 | 14.06 | 13.66 | 1.82% | 1.91% | 53464 | 7438万 | 39.14 | 54.56 | 27.69 | 28 | 伊戈尔 | 2023-10-09 一 | 15.36 | 13.96 | 15.36 | 15.36 | 15.36 | 10.03% | 2.90% | 81172 | 12468万 | 43.06 | 60.04 | 30.47 | 29 | 伊戈尔 | 2023-10-10 二 | 16.00 | 15.36 | 16.58 | 16.90 | 15.79 | 7.94% | 20.39% | 571733 | 93766万 | 46.48 | 64.81 | 32.89 | 30 | 伊戈尔 | 2023-10-11 三 | 15.63 | 16.58 | 15.53 | 15.89 | 15.06 | -6.33% | 12.06% | 337975 | 52492万 | 43.54 | 60.7 | 30.81 | 31 | 伊戈尔 | 2023-10-12 四 | 15.25 | 15.53 | 15.35 | 15.69 | 15.02 | -1.16% | 8.78% | 246063 | 37674万 | 43.03 | 60 | 30.45 | 32 | 伊戈尔 | 2023-10-13 五 | 15.20 | 15.35 | 15.43 | 15.56 | 15.11 | 0.52% | 6.51% | 182446 | 28130万 | 43.26 | 60.31 | 30.61 | 33 | 伊戈尔 | 2023-10-16 一 | 15.28 | 15.43 | 14.95 | 15.31 | 14.85 | -3.11% | 5.70% | 159779 | 24002万 | 41.91 | 58.43 | 29.66 | 34 | 伊戈尔 | 2023-10-17 二 | 14.92 | 14.95 | 14.81 | 15.13 | 14.70 | -0.94% | 3.54% | 99277 | 14731万 | 41.52 | 57.89 | 29.38 | 35 | 伊戈尔 | 2023-10-18 三 | 14.65 | 14.81 | 14.43 | 14.65 | 14.38 | -2.57% | 3.39% | 95073 | 13781万 | 40.45 | 56.4 | 28.63 | 36 | 伊戈尔 | 2023-10-19 四 | 14.43 | 14.43 | 14.13 | 14.56 | 14.08 | -2.08% | 3.88% | 108865 | 15582万 | 39.61 | 55.28 | 28.06 | 37 | 伊戈尔 | 2023-10-20 五 | 13.96 | 14.13 | 14.14 | 14.37 | 13.91 | 0.07% | 2.90% | 81382 | 11557万 | 39.64 | 55.32 | 28.08 | 38 | 伊戈尔 | 2023-10-23 一 | 14.17 | 14.14 | 13.74 | 14.23 | 13.64 | -2.83% | 2.80% | 78588 | 10918万 | 38.52 | 53.76 | 27.28 | 39 | 伊戈尔 | 2023-10-24 二 | 13.78 | 13.74 | 14.02 | 14.06 | 13.63 | 2.04% | 2.35% | 65749 | 9140万 | 39.3 | 54.85 | 27.84 | 40 | 伊戈尔 | 2023-10-25 三 | 13.97 | 14.02 | 14.06 | 14.26 | 13.96 | 0.29% | 2.54% | 71215 | 10061万 | 39.42 | 55.01 | 27.92 | 41 | 伊戈尔 | 2023-10-26 四 | 13.86 | 14.06 | 14.17 | 14.17 | 13.75 | 0.78% | 2.40% | 67373 | 9406万 | 39.73 | 55.44 | 28.14 | 42 | 伊戈尔 | 2023-10-27 五 | 14.04 | 14.17 | 14.10 | 14.17 | 13.86 | -0.49% | 2.90% | 81334 | 11396万 | 39.53 | 55.16 | 28 | 43 | 伊戈尔 | 2023-10-30 一 | 13.98 | 14.10 | 14.30 | 14.34 | 13.82 | 1.42% | 3.54% | 99108 | 14051万 | 40.09 | 55.95 | 28.4 | 44 | 伊戈尔 | 2023-10-31 二 | 14.50 | 14.30 | 14.30 | 14.55 | 14.20 | 0.00% | 3.86% | 108205 | 15543万 | 40.09 | 55.95 | 26.18 | 45 | 伊戈尔 | 2023-11-01 三 | 14.32 | 14.30 | 14.34 | 14.51 | 14.15 | 0.28% | 3.15% | 88195 | 12652万 | 40.2 | 56.1 | 26.25 | 46 | 伊戈尔 | 2023-11-02 四 | 14.29 | 14.34 | 14.01 | 14.43 | 14.01 | -2.30% | 2.26% | 64757 | 9165万 | 40.06 | 54.81 | 25.65 | 47 | 伊戈尔 | 2023-11-03 五 | 14.02 | 14.01 | 14.33 | 14.38 | 14.01 | 2.28% | 2.33% | 66627 | 9518万 | 40.97 | 56.06 | 26.23 | 48 | 伊戈尔 | 2023-11-06 一 | 14.43 | 14.33 | 14.75 | 14.80 | 14.40 | 2.93% | 3.36% | 96067 | 14048万 | 42.17 | 57.71 | 27 | 49 | 伊戈尔 | 2023-11-07 二 | 14.75 | 14.75 | 14.72 | 14.83 | 14.56 | -0.20% | 2.31% | 64973 | 9562万 | 41.48 | 57.59 | 26.95 | 50 | 伊戈尔 | 2023-11-08 三 | 14.59 | 14.72 | 14.66 | 14.72 | 14.50 | -0.41% | 2.23% | 62762 | 9184万 | 41.33 | 57.37 | 26.84 | 51 | 伊戈尔 | 2023-11-09 四 | 14.60 | 14.66 | 14.59 | 14.74 | 14.48 | -0.48% | 1.84% | 51878 | 7569万 | 41.13 | 57.09 | 26.71 | 52 | 伊戈尔 | 2023-11-10 五 | 14.54 | 14.59 | 14.62 | 14.65 | 14.42 | 0.21% | 1.39% | 39193 | 5712万 | 41.21 | 57.21 | 26.77 | 53 | 伊戈尔 | 2023-11-13 一 | 14.64 | 14.62 | 14.68 | 14.77 | 14.58 | 0.41% | 1.50% | 42220 | 6190万 | 41.38 | 57.45 | 26.88 | 54 | 伊戈尔 | 2023-11-14 二 | 14.74 | 14.68 | 14.88 | 15.10 | 14.74 | 1.36% | 3.34% | 94099 | 14021万 | 41.95 | 58.23 | 27.24 | 55 | 伊戈尔 | 2023-11-15 三 | 15.10 | 14.88 | 15.13 | 15.29 | 14.94 | 1.68% | 3.67% | 103472 | 15642万 | 42.65 | 59.21 | 27.7 | 56 | 伊戈尔 | 2023-11-16 四 | 15.07 | 15.13 | 14.90 | 15.13 | 14.87 | -1.52% | 2.30% | 64972 | 9731万 | 42 | 58.31 | 27.28 | 57 | 伊戈尔 | 2023-11-17 五 | 14.89 | 14.90 | 15.18 | 15.50 | 14.80 | 1.88% | 3.82% | 107550 | 16312万 | 42.79 | 59.4 | 27.79 | 58 | 伊戈尔 | 2023-11-20 一 | 15.19 | 15.18 | 15.34 | 15.49 | 15.01 | 1.05% | 3.58% | 100860 | 15440万 | 43.24 | 60.03 | 28.09 | 59 | 伊戈尔 | 2023-11-21 二 | 15.39 | 15.34 | 14.98 | 15.39 | 14.95 | -2.35% | 2.95% | 83265 | 12588万 | 42.23 | 58.62 | 27.43 | 60 | 伊戈尔 | 2023-11-22 三 | 14.90 | 14.98 | 14.69 | 14.93 | 14.67 | -1.94% | 2.50% | 70408 | 10400万 | 41.41 | 57.48 | 26.9 | 61 | 伊戈尔 | 2023-11-23 四 | 14.66 | 14.69 | 14.99 | 15.05 | 14.59 | 2.04% | 2.41% | 67876 | 10068万 | 42.26 | 58.66 | 27.45 | 62 | 伊戈尔 | 2023-11-24 五 | 14.91 | 14.99 | 14.65 | 15.05 | 14.61 | -2.27% | 1.97% | 55455 | 8194万 | 41.3 | 57.33 | 26.82 | 63 | 伊戈尔 | 2023-11-27 一 | 14.73 | 14.65 | 15.30 | 15.44 | 14.73 | 4.44% | 5.30% | 149473 | 22639万 | 43.13 | 59.87 | 28.01 | 64 | 伊戈尔 | 2023-11-28 二 | 15.18 | 15.30 | 15.06 | 15.23 | 14.86 | -1.57% | 4.08% | 114990 | 17303万 | 42.45 | 58.93 | 27.57 | 65 | 伊戈尔 | 2023-11-29 三 | 15.79 | 15.06 | 15.10 | 15.90 | 15.06 | 0.27% | 5.93% | 167212 | 25719万 | 42.57 | 59.09 | 27.65 | 66 | 伊戈尔 | 2023-11-30 四 | 15.00 | 15.10 | 14.86 | 15.03 | 14.59 | -1.59% | 3.86% | 108800 | 16136万 | 41.89 | 58.15 | 27.21 | 67 | 伊戈尔 | 2023-12-01 五 | 14.83 | 14.86 | 14.72 | 14.95 | 14.63 | -0.94% | 2.09% | 58877 | 8669万 | 41.49 | 57.6 | 26.95 | 68 | 伊戈尔 | 2023-12-04 一 | 14.72 | 14.72 | 14.61 | 14.80 | 14.60 | -0.75% | 2.10% | 59113 | 8678万 | 41.18 | 57.17 | 26.75 | 69 | 伊戈尔 | 2023-12-05 二 | 14.60 | 14.61 | 14.37 | 14.71 | 14.35 | -1.64% | 2.26% | 63582 | 9243万 | 40.51 | 56.23 | 26.31 | 70 | 伊戈尔 | 2023-12-06 三 | 14.30 | 14.37 | 14.58 | 14.70 | 14.27 | 1.46% | 1.97% | 55510 | 8108万 | 41.1 | 57.05 | 26.7 | 71 | 伊戈尔 | 2023-12-07 四 | 14.54 | 14.58 | 14.35 | 14.60 | 14.33 | -1.58% | 1.66% | 46830 | 6754万 | 40.45 | 56.15 | 26.27 | 72 | 伊戈尔 | 2023-12-08 五 | 14.43 | 14.35 | 14.26 | 14.53 | 14.25 | -0.63% | 1.37% | 38568 | 5553万 | 40.2 | 55.8 | 26.11 | 73 | 伊戈尔 | 2023-12-11 一 | 14.16 | 14.26 | 14.39 | 14.42 | 14.06 | 0.91% | 1.46% | 41087 | 5858万 | 40.56 | 56.31 | 26.35 | 74 | 伊戈尔 | 2023-12-12 二 | 14.38 | 14.39 | 14.28 | 14.49 | 14.23 | -0.76% | 1.23% | 34812 | 4989万 | 40.25 | 55.88 | 26.15 | 75 | 伊戈尔 | 2023-12-13 三 | 14.21 | 14.28 | 14.25 | 14.41 | 14.13 | -0.21% | 1.24% | 35027 | 5010万 | 40.17 | 55.76 | 26.09 | 76 | 伊戈尔 | 2023-12-14 四 | 14.24 | 14.25 | 14.23 | 14.36 | 14.20 | -0.14% | 1.16% | 32614 | 4660万 | 40.11 | 55.68 | 26.05 | 77 | 伊戈尔 | 2023-12-15 五 | 14.23 | 14.23 | 14.25 | 14.49 | 14.16 | 0.14% | 1.54% | 43528 | 6245万 | 40.17 | 55.76 | 26.09 | 78 | 伊戈尔 | 2023-12-18 一 | 14.34 | 14.25 | 13.97 | 14.43 | 13.96 | -1.96% | 1.66% | 46822 | 6630万 | 39.38 | 54.67 | 25.58 | 79 | 伊戈尔 | 2023-12-19 二 | 13.95 | 13.97 | 14.13 | 14.16 | 13.89 | 1.15% | 0.81% | 22716 | 3191万 | 39.83 | 55.29 | 25.87 | 80 | 伊戈尔 | 2023-12-20 三 | 14.15 | 14.13 | 13.98 | 14.21 | 13.96 | -1.06% | 0.76% | 21527 | 3036万 | 39.41 | 54.71 | 25.6 | 81 | 伊戈尔 | 2023-12-21 四 | 14.05 | 13.98 | 14.26 | 14.33 | 13.79 | 2.00% | 1.31% | 36955 | 5200万 | 40.2 | 55.8 | 26.11 | 82 | 伊戈尔 | 2023-12-22 五 | 14.23 | 14.26 | 14.44 | 14.66 | 14.09 | 1.26% | 2.20% | 62065 | 8924万 | 40.71 | 56.51 | 26.44 | 83 | 伊戈尔 | 2023-12-25 一 | 14.32 | 14.44 | 14.27 | 14.58 | 14.12 | -1.18% | 1.79% | 50362 | 7202万 | 40.23 | 55.84 | 26.13 | 84 | 伊戈尔 | 2023-12-26 二 | 14.17 | 14.27 | 13.73 | 14.22 | 13.73 | -3.78% | 1.98% | 55884 | 7737万 | 38.7 | 53.73 | 25.14 | 85 | 伊戈尔 | 2023-12-27 三 | 13.68 | 13.73 | 13.91 | 13.96 | 13.64 | 1.31% | 1.26% | 35442 | 4902万 | 39.21 | 54.43 | 25.47 | 86 | 伊戈尔 | 2023-12-28 四 | 13.88 | 13.91 | 14.64 | 14.73 | 13.82 | 5.25% | 3.17% | 89332 | 12883万 | 41.27 | 57.29 | 26.81 | 87 | 伊戈尔 | 2023-12-29 五 | 14.63 | 14.64 | 14.85 | 14.89 | 14.63 | 1.43% | 2.48% | 69805 | 10344万 | 41.86 | 58.11 | 27.19 | 88 | 伊戈尔 | 2024-01-02 二 | 14.87 | 14.85 | 14.88 | 14.98 | 14.73 | 0.20% | 1.80% | 50736 | 7552万 | 41.95 | 58.23 | 27.24 | 89 | 伊戈尔 | 2024-01-03 三 | 14.75 | 14.88 | 14.80 | 14.88 | 14.70 | -0.54% | 1.35% | 38168 | 5637万 | 41.72 | 57.92 | 27.1 | 90 | 伊戈尔 | 2024-01-04 四 | 14.75 | 14.80 | 14.83 | 14.93 | 14.67 | 0.20% | 1.46% | 41023 | 6068万 | 41.8 | 58.03 | 27.15 | 91 | 伊戈尔 | 2024-01-05 五 | 14.66 | 14.83 | 14.54 | 15.08 | 14.45 | -1.96% | 2.05% | 57772 | 8534万 | 40.99 | 56.9 | 26.62 | 92 | 伊戈尔 | 2024-01-08 一 | 14.49 | 14.54 | 14.26 | 14.58 | 14.25 | -1.93% | 1.34% | 37765 | 5432万 | 40.2 | 55.8 | 26.11 | 93 | 伊戈尔 | 2024-01-09 二 | 14.35 | 14.26 | 14.42 | 14.62 | 14.19 | 1.12% | 1.69% | 47564 | 6855万 | 40.65 | 56.43 | 26.4 | 94 | 伊戈尔 | 2024-01-10 三 | 14.34 | 14.42 | 14.32 | 14.62 | 14.10 | -0.69% | 1.55% | 43737 | 6286万 | 40.37 | 56.04 | 26.22 | 95 | 伊戈尔 | 2024-01-11 四 | 14.40 | 14.32 | 14.84 | 14.85 | 14.19 | 3.63% | 2.92% | 82229 | 12032万 | 41.83 | 58.07 | 27.17 | 96 | 伊戈尔 | 2024-01-12 五 | 14.83 | 14.84 | 15.24 | 15.48 | 14.66 | 2.70% | 5.53% | 155890 | 23625万 | 42.96 | 59.64 | 27.9 | 97 | 伊戈尔 | 2024-01-15 一 | 15.20 | 15.24 | 15.73 | 16.32 | 15.02 | 3.22% | 9.74% | 274665 | 43246万 | 44.34 | 61.55 | 28.8 | 98 | 伊戈尔 | 2024-01-16 二 | 15.70 | 15.73 | 16.10 | 16.78 | 15.52 | 2.35% | 10.46% | 295000 | 47176万 | 45.38 | 63 | 29.48 | 99 | 伊戈尔 | 2024-01-17 三 | 15.90 | 16.10 | 15.81 | 16.42 | 15.81 | -1.80% | 7.01% | 197677 | 31676万 | 44.57 | 61.87 | 28.95 | 100 | 伊戈尔 | 2024-01-18 四 | 15.50 | 15.81 | 15.79 | 15.92 | 15.40 | -0.13% | 4.81% | 135696 | 21202万 | 44.51 | 61.79 | 28.91 | 101 | 伊戈尔 | 2024-01-19 五 | 15.75 | 15.79 | 15.56 | 16.08 | 15.42 | -1.46% | 4.16% | 117260 | 18392万 | 43.86 | 60.89 | 28.49 | 102 | 伊戈尔 | 2024-01-22 一 | 15.50 | 15.56 | 14.80 | 15.72 | 14.60 | -4.88% | 4.00% | 112872 | 17246万 | 41.72 | 57.92 | 27.1 | 103 | 伊戈尔 | 2024-01-23 二 | 14.69 | 14.80 | 15.05 | 15.20 | 14.40 | 1.69% | 3.90% | 110049 | 16309万 | 42.42 | 58.89 | 27.56 | 104 | 伊戈尔 | 2024-01-24 三 | 15.00 | 15.05 | 14.80 | 15.15 | 14.20 | -1.66% | 3.60% | 101431 | 14867万 | 41.72 | 57.92 | 27.1 | 105 | 伊戈尔 | 2024-01-25 四 | 14.48 | 14.80 | 14.89 | 14.98 | 14.36 | 0.61% | 3.06% | 86360 | 12700万 | 41.97 | 58.27 | 27.26 | 106 | 伊戈尔 | 2024-01-26 五 | 14.73 | 14.89 | 14.71 | 15.00 | 14.46 | -1.21% | 2.80% | 79063 | 11655万 | 41.47 | 57.56 | 26.93 | 107 | 伊戈尔 | 2024-01-29 一 | 14.61 | 14.71 | 14.03 | 14.76 | 13.90 | -4.62% | 2.87% | 80849 | 11435万 | 39.55 | 54.9 | 25.69 | 108 | 伊戈尔 | 2024-01-30 二 | 13.92 | 14.03 | 13.16 | 13.92 | 12.87 | -6.20% | 4.42% | 124540 | 16519万 | 37.1 | 51.5 | 24.1 | 109 | 伊戈尔 | 2024-01-31 三 | 13.17 | 13.16 | 12.48 | 13.26 | 12.40 | -5.17% | 3.78% | 106588 | 13629万 | 35.18 | 48.84 | 22.85 | 110 | 伊戈尔 | 2024-02-01 四 | 12.64 | 12.48 | 12.50 | 13.19 | 12.45 | 0.16% | 2.86% | 80742 | 10282万 | 35.24 | 48.91 | 22.89 | 111 | 伊戈尔 | 2024-02-02 五 | 12.33 | 12.50 | 11.70 | 12.47 | 11.25 | -6.40% | 3.89% | 109755 | 13001万 | 32.98 | 45.78 | 21.42 | 112 | 伊戈尔 | 2024-02-05 一 | 11.68 | 11.70 | 10.54 | 11.68 | 10.53 | -9.91% | 3.99% | 112458 | 12140万 | 29.71 | 41.25 | 19.3 | 113 | 伊戈尔 | 2024-02-06 二 | 10.41 | 10.54 | 11.05 | 11.20 | 9.81 | 4.84% | 3.66% | 103263 | 10915万 | 31.15 | 43.24 | 20.23 | 114 | 伊戈尔 | 2024-02-07 三 | 11.06 | 11.05 | 11.24 | 11.66 | 10.76 | 1.72% | 4.31% | 121619 | 13636万 | 31.68 | 43.98 | 20.58 | 115 | 伊戈尔 | 2024-02-08 四 | 11.17 | 11.24 | 12.15 | 12.36 | 11.11 | 8.10% | 5.50% | 154989 | 18137万 | 34.25 | 47.55 | 22.25 | 116 | 伊戈尔 | 2024-02-19 一 | 12.15 | 12.15 | 12.18 | 12.35 | 11.85 | 0.25% | 3.54% | 99693 | 12061万 | 34.33 | 47.66 | 22.3 | 117 | 伊戈尔 | 2024-02-20 二 | 12.18 | 12.18 | 12.13 | 12.18 | 11.82 | -0.41% | 1.94% | 54738 | 6559万 | 34.19 | 47.47 | 22.21 | 118 | 伊戈尔 | 2024-02-21 三 | 12.03 | 12.13 | 12.32 | 12.65 | 11.92 | 1.57% | 2.69% | 75893 | 9396万 | 34.73 | 48.21 | 22.56 | 119 | 伊戈尔 | 2024-02-22 四 | 12.20 | 12.32 | 12.61 | 12.66 | 12.13 | 2.35% | 2.29% | 64621 | 8074万 | 35.55 | 49.35 | 23.09 | 120 | 伊戈尔 | 2024-02-23 五 | 12.62 | 12.61 | 12.85 | 12.88 | 12.55 | 1.90% | 2.26% | 63663 | 8108万 | 36.22 | 50.28 | 23.53 | 121 | 伊戈尔 | 2024-02-26 一 | 12.90 | 12.85 | 12.94 | 13.08 | 12.64 | 0.70% | 3.21% | 90536 | 11666万 | 36.48 | 50.64 | 23.69 | 122 | 伊戈尔 | 2024-02-27 二 | 12.80 | 12.94 | 13.03 | 13.03 | 12.60 | 0.70% | 2.93% | 82737 | 10656万 | 36.75 | 50.99 | 23.86 | 123 | 伊戈尔 | 2024-02-28 三 | 13.10 | 13.03 | 12.07 | 13.23 | 12.04 | -7.37% | 4.44% | 125267 | 16034万 | 34.04 | 47.23 | 22.1 | 124 | 伊戈尔 | 2024-02-29 四 | 11.69 | 12.07 | 12.42 | 12.43 | 11.61 | 2.90% | 4.72% | 175318 | 21281万 | 46.16 | 48.6 | 22.74 | 125 | 伊戈尔 | 2024-03-01 五 | 12.39 | 12.42 | 12.92 | 13.05 | 12.31 | 4.03% | 4.38% | 162646 | 20729万 | 48.02 | 50.56 | 23.66 | 126 | 伊戈尔 | 2024-03-04 一 | 13.31 | 12.92 | 13.75 | 13.95 | 13.20 | 6.42% | 8.57% | 318528 | 43202万 | 51.11 | 53.81 | 25.18 | 127 | 伊戈尔 | 2024-03-05 二 | 13.54 | 13.75 | 13.80 | 14.22 | 13.43 | 0.36% | 6.91% | 256956 | 35756万 | 51.29 | 54 | 25.27 | 128 | 伊戈尔 | 2024-03-06 三 | 13.51 | 13.80 | 14.26 | 14.49 | 13.51 | 3.33% | 5.59% | 207773 | 29301万 | 53 | 55.8 | 26.11 | 129 | 伊戈尔 | 2024-03-07 四 | 14.08 | 14.26 | 13.75 | 14.23 | 13.70 | -3.58% | 4.14% | 153785 | 21350万 | 51.11 | 53.81 | 25.18 | 130 | 伊戈尔 | 2024-03-08 五 | 13.70 | 13.75 | 14.17 | 14.35 | 13.70 | 3.05% | 4.76% | 176887 | 24914万 | 52.67 | 55.45 | 25.94 | 131 | 伊戈尔 | 2024-03-14 四 | 14.58 | 14.60 | 14.43 | 14.70 | 14.26 | -1.16% | 2.21% | 82121 | 11906万 | 53.64 | 56.47 | 26.42 | 132 | 伊戈尔 | 2024-03-15 五 | 14.42 | 14.43 | 14.41 | 14.50 | 14.17 | -0.14% | 1.91% | 70949 | 10143万 | 53.56 | 56.39 | 26.38 | 133 | 伊戈尔 | 2024-03-18 一 | 14.58 | 14.41 | 14.66 | 14.68 | 14.47 | 1.73% | 1.81% | 67342 | 9829万 | 54.49 | 57.37 | 26.84 | 134 | 伊戈尔 | 2024-03-19 二 | 14.65 | 14.66 | 14.75 | 14.86 | 14.46 | 0.61% | 2.93% | 108801 | 15967万 | 54.82 | 57.72 | 27.01 | 135 | 伊戈尔 | 2024-03-20 三 | 14.80 | 14.75 | 14.66 | 14.96 | 14.62 | -0.61% | 1.76% | 65339 | 9635万 | 54.49 | 57.37 | 26.84 | 136 | 伊戈尔 | 2024-03-21 四 | 14.66 | 14.66 | 14.53 | 14.74 | 14.31 | -0.89% | 2.46% | 91441 | 13231万 | 54.01 | 56.86 | 26.6 | 137 | 伊戈尔 | 2024-03-22 五 | 14.51 | 14.53 | 14.27 | 14.59 | 14.17 | -1.79% | 1.49% | 55465 | 7944万 | 53.04 | 55.84 | 26.13 | 138 | 伊戈尔 | 2024-03-25 一 | 14.15 | 14.27 | 13.94 | 14.46 | 13.94 | -2.31% | 1.44% | 53363 | 7585万 | 51.81 | 54.55 | 25.52 | 139 | 伊戈尔 | 2024-03-26 二 | 13.91 | 13.94 | 14.13 | 14.22 | 13.80 | 1.36% | 1.83% | 67953 | 9530万 | 52.52 | 55.29 | 25.87 | 140 | 伊戈尔 | 2024-03-27 三 | 14.13 | 14.13 | 14.16 | 14.74 | 13.93 | 0.21% | 4.36% | 161987 | 23121万 | 52.63 | 55.41 | 25.93 | 141 | 伊戈尔 | 2024-03-28 四 | 14.02 | 14.16 | 14.23 | 14.51 | 13.97 | 0.49% | 2.90% | 107607 | 15342万 | 52.89 | 55.68 | 26.05 | 142 | 伊戈尔 | 2024-03-29 五 | 14.24 | 14.23 | 14.26 | 14.45 | 14.00 | 0.21% | 2.72% | 101227 | 14390万 | 53 | 55.8 | 26.11 | 143 | 伊戈尔 | 2024-04-01 一 | 14.01 | 14.26 | 14.23 | 14.24 | 13.92 | -0.21% | 2.92% | 108661 | 15353万 | 52.89 | 55.68 | 26.6 | 144 | 伊戈尔 | 2024-04-02 二 | 14.23 | 14.23 | 14.24 | 14.40 | 14.06 | 0.07% | 2.24% | 83214 | 11819万 | 52.93 | 55.72 | 26.62 | 145 | 伊戈尔 | 2024-04-03 三 | 14.21 | 14.24 | 13.91 | 14.25 | 13.82 | -2.32% | 2.18% | 80926 | 11307万 | 51.7 | 54.43 | 26 | 146 | 伊戈尔 | 2024-04-08 一 | 13.90 | 13.91 | 14.35 | 14.65 | 13.80 | 3.16% | 3.77% | 140097 | 20081万 | 53.34 | 56.15 | 26.83 | 147 | 伊戈尔 | 2024-04-09 二 | 14.37 | 14.35 | 15.08 | 15.25 | 14.37 | 5.09% | 6.08% | 226514 | 33995万 | 56.15 | 59.01 | 28.19 | 148 | 伊戈尔 | 2024-04-10 三 | 14.83 | 15.08 | 14.92 | 15.06 | 14.59 | -1.06% | 3.60% | 134129 | 19911万 | 55.55 | 58.38 | 27.89 | 149 | 伊戈尔 | 2024-04-11 四 | 14.85 | 14.92 | 15.55 | 15.70 | 14.71 | 4.22% | 7.20% | 268250 | 41326万 | 57.9 | 60.85 | 29.07 | 150 | 伊戈尔 | 2024-04-12 五 | 15.38 | 15.55 | 15.14 | 15.73 | 15.11 | -2.64% | 3.92% | 145983 | 22566万 | 56.37 | 59.25 | 28.3 | 151 | 伊戈尔 | 2024-04-15 一 | 15.19 | 15.14 | 15.12 | 15.47 | 14.62 | -0.13% | 3.84% | 142925 | 21661万 | 56.3 | 59.17 | 28.27 | 152 | 伊戈尔 | 2024-04-16 二 | 15.98 | 15.12 | 15.83 | 16.30 | 15.56 | 4.70% | 9.72% | 361900 | 57803万 | 58.94 | 61.95 | 29.59 | 153 | 伊戈尔 | 2024-04-17 三 | 15.80 | 15.83 | 16.75 | 16.87 | 15.52 | 5.81% | 8.57% | 319173 | 52513万 | 62.37 | 65.55 | 31.31 | 154 | 伊戈尔 | 2024-04-18 四 | 16.78 | 16.75 | 16.79 | 17.38 | 16.36 | 0.24% | 6.51% | 242466 | 40730万 | 62.52 | 65.7 | 31.39 | 155 | 伊戈尔 | 2024-04-19 五 | 16.71 | 16.79 | 16.47 | 16.88 | 16.27 | -1.91% | 4.01% | 149334 | 24606万 | 61.33 | 64.45 | 30.79 | 156 | 伊戈尔 | 2024-04-22 一 | 16.60 | 16.47 | 16.98 | 17.06 | 16.32 | 3.10% | 6.40% | 238260 | 39923万 | 63.22 | 66.45 | 31.74 | 157 | 伊戈尔 | 2024-04-23 二 | 17.05 | 16.98 | 16.63 | 17.15 | 16.01 | -2.06% | 5.55% | 206794 | 33957万 | 61.92 | 65.08 | 31.09 | 158 | 伊戈尔 | 2024-04-24 三 | 16.33 | 16.63 | 16.72 | 16.85 | 16.31 | 0.54% | 3.99% | 148419 | 24696万 | 62.26 | 65.43 | 31.26 | 159 | 伊戈尔 | 2024-04-25 四 | 16.70 | 16.72 | 16.48 | 16.72 | 16.32 | -1.44% | 2.59% | 96530 | 15926万 | 61.34 | 64.49 | 30.81 | 160 | 伊戈尔 | 2024-04-26 五 | 16.42 | 16.48 | 16.87 | 16.92 | 16.34 | 2.37% | 3.71% | 138038 | 23010万 | 62.79 | 66.02 | 31.54 | 161 | 伊戈尔 | 2024-04-29 一 | 16.88 | 16.87 | 16.86 | 17.26 | 16.50 | -0.06% | 3.72% | 138499 | 23361万 | 62.83 | 66.05 | 26.56 | 162 | 伊戈尔 | 2024-04-30 二 | 17.10 | 16.86 | 17.75 | 17.91 | 16.96 | 5.28% | 7.34% | 273692 | 48062万 | 66.15 | 69.54 | 27.97 | 163 | 伊戈尔 | 2024-05-06 一 | 18.00 | 17.75 | 17.45 | 18.11 | 17.29 | -1.69% | 4.20% | 156591 | 27575万 | 65.03 | 68.37 | 27.49 | 164 | 伊戈尔 | 2024-05-07 二 | 17.38 | 17.45 | 17.50 | 17.86 | 17.37 | 0.29% | 2.27% | 84423 | 14846万 | 65.22 | 68.56 | 27.57 | 165 | 伊戈尔 | 2024-05-08 三 | 17.30 | 17.50 | 17.54 | 17.79 | 17.13 | 0.23% | 2.10% | 78265 | 13774万 | 65.37 | 68.72 | 27.64 | 166 | 伊戈尔 | 2024-05-09 四 | 17.54 | 17.54 | 18.10 | 18.35 | 17.48 | 3.19% | 3.33% | 124262 | 22436万 | 67.46 | 70.91 | 28.52 | 167 | 伊戈尔 | 2024-05-10 五 | 17.84 | 17.80 | 19.25 | 19.58 | 17.76 | 8.15% | 9.78% | 364603 | 70051万 | 71.74 | 75.42 | 30.33 | 168 | 伊戈尔 | 2024-05-13 一 | 19.00 | 19.25 | 20.60 | 21.18 | 19.00 | 7.01% | 13.25% | 493745 | 100015万 | 76.77 | 80.71 | 32.46 | 169 | 伊戈尔 | 2024-05-14 二 | 20.00 | 20.60 | 21.00 | 21.38 | 19.81 | 1.94% | 10.21% | 380470 | 79164万 | 78.26 | 82.27 | 33.09 | 170 | 伊戈尔 | 2024-05-15 三 | 20.77 | 21.00 | 22.19 | 22.70 | 20.77 | 5.67% | 9.83% | 366330 | 80242万 | 82.7 | 86.94 | 34.96 | 171 | 伊戈尔 | 2024-05-16 四 | 21.98 | 22.19 | 21.90 | 22.24 | 21.32 | -1.31% | 8.42% | 313800 | 68136万 | 81.62 | 85.8 | 34.5 |
|
行情刷新 | 流通股东
|