| 股票名称 | 代码 002940 | 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 | 昂利康 | 2024-04-30 二 | 16.36 | 16.58 | 17.02 | 17.96 | 16.30 | 2.65% | 2.51% | 46477 | 7944万 | 31.53 | 34.33 | 28.73 | 2 | 昂利康 | 2024-04-29 一 | 15.77 | 15.97 | 16.58 | 16.73 | 15.62 | 3.82% | 1.51% | 27897 | 4537万 | 30.72 | 33.45 | 27.98 | 3 | 昂利康 | 2024-04-26 五 | 15.82 | 15.91 | 15.97 | 16.02 | 15.65 | 0.38% | 0.88% | 16273 | 2580万 | 29.59 | 32.22 | 26.95 | 4 | 昂利康 | 2024-04-25 四 | 15.59 | 15.67 | 15.91 | 16.17 | 15.51 | 1.53% | 0.81% | 14973 | 2376万 | 29.48 | 32.09 | 23.19 | 5 | 昂利康 | 2024-04-24 三 | 15.08 | 15.29 | 15.67 | 15.79 | 15.05 | 2.49% | 0.86% | 15974 | 2469万 | 29.03 | 31.61 | 22.84 | 6 | 昂利康 | 2024-04-23 二 | 15.12 | 14.91 | 15.29 | 15.50 | 14.88 | 2.55% | 0.83% | 15404 | 2345万 | 28.33 | 30.84 | 22.29 | 7 | 昂利康 | 2024-04-22 一 | 14.59 | 14.46 | 14.91 | 15.18 | 14.31 | 3.11% | 1.01% | 18659 | 2778万 | 27.62 | 30.08 | 21.74 | 8 | 昂利康 | 2024-04-19 五 | 14.63 | 14.76 | 14.46 | 14.83 | 14.36 | -2.03% | 0.37% | 6905 | 1003万 | 26.79 | 29.17 | 22.64 | 9 | 昂利康 | 2024-04-18 四 | 14.75 | 14.75 | 14.76 | 15.32 | 14.47 | 0.07% | 0.70% | 12882 | 1913万 | 27.35 | 29.78 | 23.11 | 10 | 昂利康 | 2024-04-17 三 | 14.45 | 14.00 | 14.75 | 14.85 | 14.14 | 5.36% | 1.09% | 20143 | 2946万 | 27.33 | 29.75 | 23.1 | 11 | 昂利康 | 2024-04-16 二 | 14.81 | 15.04 | 14.00 | 14.96 | 13.89 | -6.91% | 1.33% | 24582 | 3498万 | 25.94 | 28.24 | 21.92 | 12 | 昂利康 | 2024-04-15 一 | 15.77 | 15.69 | 15.04 | 15.84 | 14.88 | -4.14% | 0.81% | 15029 | 2291万 | 27.87 | 30.34 | 23.55 | 13 | 昂利康 | 2024-04-12 五 | 15.80 | 15.89 | 15.69 | 16.05 | 15.61 | -1.26% | 0.44% | 8104 | 1278万 | 29.07 | 31.65 | 24.57 | 14 | 昂利康 | 2024-04-11 四 | 15.95 | 15.95 | 15.89 | 16.18 | 15.77 | -0.38% | 0.51% | 9387 | 1500万 | 29.44 | 32.05 | 24.88 | 15 | 昂利康 | 2024-04-10 三 | 16.30 | 16.32 | 15.95 | 16.32 | 15.83 | -2.27% | 0.39% | 7251 | 1160万 | 29.55 | 32.18 | 24.98 | 16 | 昂利康 | 2024-04-09 二 | 15.88 | 15.83 | 16.32 | 16.35 | 15.80 | 3.10% | 0.55% | 10164 | 1636万 | 30.24 | 32.92 | 25.56 | 17 | 昂利康 | 2024-04-08 一 | 16.70 | 16.53 | 15.83 | 16.70 | 15.82 | -4.23% | 0.56% | 10441 | 1685万 | 29.33 | 31.93 | 24.79 | 18 | 昂利康 | 2024-04-03 三 | 16.50 | 16.49 | 16.53 | 16.62 | 16.30 | 0.24% | 0.50% | 9237 | 1522万 | 30.63 | 33.35 | 25.89 | 19 | 昂利康 | 2024-04-02 二 | 16.49 | 16.49 | 16.49 | 16.62 | 16.25 | 0.00% | 0.52% | 9694 | 1595万 | 30.55 | 33.26 | 25.82 | 20 | 昂利康 | 2024-04-01 一 | 15.97 | 15.84 | 16.49 | 16.62 | 15.88 | 4.10% | 0.80% | 14806 | 2409万 | 30.55 | 33.26 | 25.82 | 21 | 昂利康 | 2024-03-29 五 | 15.86 | 15.80 | 15.84 | 15.95 | 15.61 | 0.25% | 0.49% | 9085 | 1433万 | 29.35 | 31.95 | 24.81 | 22 | 昂利康 | 2024-03-28 四 | 15.69 | 15.68 | 15.80 | 15.98 | 15.51 | 0.77% | 0.66% | 12145 | 1917万 | 29.27 | 31.87 | 24.74 | 23 | 昂利康 | 2024-03-27 三 | 15.86 | 15.83 | 15.68 | 16.08 | 15.66 | -0.95% | 0.47% | 8698 | 1380万 | 29.05 | 31.63 | 24.56 | 24 | 昂利康 | 2024-03-26 二 | 16.49 | 16.02 | 15.83 | 16.49 | 15.65 | -1.19% | 0.79% | 14565 | 2312万 | 29.33 | 31.93 | 24.79 | 25 | 昂利康 | 2024-03-25 一 | 16.36 | 16.49 | 16.02 | 16.62 | 16.02 | -2.85% | 0.67% | 12349 | 2011万 | 29.68 | 32.32 | 25.09 | 26 | 昂利康 | 2024-03-22 五 | 16.84 | 16.89 | 16.49 | 16.89 | 16.34 | -2.37% | 0.77% | 14238 | 2350万 | 30.55 | 33.26 | 25.82 | 27 | 昂利康 | 2024-03-21 四 | 17.20 | 17.18 | 16.89 | 17.20 | 16.70 | -1.69% | 0.67% | 12419 | 2096万 | 31.29 | 34.07 | 26.45 | 28 | 昂利康 | 2024-03-20 三 | 16.99 | 16.93 | 17.18 | 17.22 | 16.76 | 1.48% | 0.67% | 12447 | 2115万 | 31.83 | 34.66 | 26.9 | 29 | 昂利康 | 2024-03-19 二 | 16.82 | 16.82 | 16.93 | 17.16 | 16.68 | 0.65% | 0.78% | 14373 | 2436万 | 31.37 | 34.15 | 26.51 | 30 | 昂利康 | 2024-03-18 一 | 16.68 | 16.62 | 16.82 | 16.85 | 16.55 | 1.20% | 0.83% | 15394 | 2573万 | 31.16 | 33.93 | 26.34 | 31 | 昂利康 | 2024-03-15 五 | 16.46 | 16.44 | 16.62 | 16.80 | 16.35 | 1.09% | 0.55% | 10116 | 1679万 | 30.79 | 33.53 | 26.03 | 32 | 昂利康 | 2024-03-14 四 | 16.65 | 16.54 | 16.44 | 17.08 | 16.32 | -0.60% | 0.60% | 11123 | 1848万 | 30.46 | 33.16 | 25.75 | 33 | 昂利康 | 2024-03-08 五 | 15.77 | 15.76 | 15.76 | 15.95 | 15.51 | 0.00% | 0.46% | 8505 | 1336万 | 29.2 | 31.79 | 24.68 | 34 | 昂利康 | 2024-03-07 四 | 16.16 | 15.93 | 15.76 | 16.23 | 15.70 | -1.07% | 0.57% | 10517 | 1673万 | 29.2 | 31.79 | 24.68 | 35 | 昂利康 | 2024-03-06 三 | 15.91 | 15.86 | 15.93 | 16.05 | 15.61 | 0.44% | 0.48% | 8822 | 1399万 | 29.51 | 32.14 | 24.95 | 36 | 昂利康 | 2024-03-05 二 | 16.00 | 16.29 | 15.86 | 16.30 | 15.81 | -2.64% | 0.55% | 10110 | 1619万 | 29.38 | 31.99 | 24.84 | 37 | 昂利康 | 2024-03-04 一 | 15.95 | 16.05 | 16.29 | 16.38 | 15.89 | 1.50% | 0.74% | 13751 | 2223万 | 30.18 | 32.86 | 25.51 | 38 | 昂利康 | 2024-03-01 五 | 16.03 | 16.00 | 16.05 | 16.27 | 15.70 | 0.31% | 0.65% | 11990 | 1915万 | 29.74 | 32.38 | 25.13 | 39 | 昂利康 | 2024-02-29 四 | 15.33 | 15.42 | 16.00 | 16.15 | 15.30 | 3.76% | 0.87% | 16123 | 2557万 | 29.64 | 32.28 | 25.06 | 40 | 昂利康 | 2024-02-28 三 | 17.00 | 16.82 | 15.42 | 17.29 | 15.37 | -8.32% | 1.47% | 27154 | 4450万 | 28.57 | 31.11 | 24.15 | 41 | 昂利康 | 2024-02-27 二 | 16.35 | 16.33 | 16.82 | 16.93 | 16.03 | 3.00% | 0.77% | 14296 | 2369万 | 31.16 | 33.93 | 26.34 | 42 | 昂利康 | 2024-02-26 一 | 15.85 | 15.85 | 16.33 | 16.72 | 15.69 | 3.03% | 0.96% | 17736 | 2887万 | 30.26 | 32.94 | 25.57 | 43 | 昂利康 | 2024-02-23 五 | 15.59 | 15.62 | 15.85 | 15.97 | 15.52 | 1.47% | 0.64% | 11819 | 1855万 | 29.37 | 31.97 | 24.82 | 44 | 昂利康 | 2024-02-22 四 | 15.38 | 15.38 | 15.62 | 15.73 | 15.19 | 1.56% | 0.88% | 16251 | 2529万 | 28.94 | 31.51 | 24.46 | 45 | 昂利康 | 2024-02-21 三 | 15.60 | 15.65 | 15.38 | 15.93 | 15.33 | -1.73% | 1.24% | 23013 | 3589万 | 28.5 | 31.03 | 24.09 | 46 | 昂利康 | 2024-02-20 二 | 14.99 | 15.19 | 15.65 | 15.83 | 14.84 | 3.03% | 1.16% | 21446 | 3339万 | 29 | 31.57 | 24.51 | 47 | 昂利康 | 2024-02-19 一 | 14.94 | 14.48 | 15.19 | 15.63 | 14.50 | 4.90% | 1.76% | 32650 | 4929万 | 28.14 | 30.64 | 23.79 | 48 | 昂利康 | 2024-02-08 四 | 13.18 | 13.16 | 14.48 | 14.48 | 11.84 | 10.03% | 1.95% | 36151 | 4801万 | 26.83 | 29.21 | 22.68 | 49 | 昂利康 | 2024-02-07 三 | 13.53 | 13.60 | 13.16 | 14.00 | 12.89 | -3.24% | 2.31% | 42822 | 5714万 | 24.38 | 26.55 | 20.61 | 50 | 昂利康 | 2024-02-06 二 | 12.25 | 12.91 | 13.60 | 13.80 | 12.11 | 5.34% | 1.96% | 36238 | 4703万 | 25.2 | 27.44 | 21.3 | 51 | 昂利康 | 2024-02-05 一 | 14.22 | 14.16 | 12.91 | 14.23 | 12.74 | -8.83% | 1.80% | 33327 | 4377万 | 23.92 | 26.04 | 20.22 | 52 | 昂利康 | 2024-02-02 五 | 15.36 | 15.27 | 14.16 | 15.45 | 13.74 | -7.27% | 1.55% | 28684 | 4131万 | 26.24 | 28.56 | 22.18 | 53 | 昂利康 | 2024-02-01 四 | 15.69 | 15.70 | 15.27 | 15.74 | 15.08 | -2.74% | 1.01% | 18629 | 2871万 | 28.29 | 30.8 | 23.91 | 54 | 昂利康 | 2024-01-31 三 | 17.02 | 16.85 | 15.70 | 17.02 | 15.63 | -6.82% | 0.94% | 17362 | 2806万 | 29.09 | 31.67 | 24.59 | 55 | 昂利康 | 2024-01-30 二 | 17.32 | 17.32 | 16.85 | 17.47 | 16.82 | -2.71% | 0.57% | 10486 | 1801万 | 31.22 | 33.99 | 26.39 | 56 | 昂利康 | 2024-01-29 一 | 17.94 | 17.87 | 17.32 | 18.16 | 17.28 | -3.08% | 0.56% | 10381 | 1829万 | 32.09 | 34.94 | 27.12 | 57 | 昂利康 | 2024-01-26 五 | 18.12 | 18.06 | 17.87 | 18.30 | 17.77 | -1.05% | 0.68% | 12677 | 2291万 | 33.11 | 36.05 | 27.99 | 58 | 昂利康 | 2024-01-25 四 | 17.21 | 17.10 | 18.06 | 18.30 | 17.05 | 5.61% | 0.98% | 18182 | 3232万 | 33.46 | 36.43 | 28.28 | 59 | 昂利康 | 2024-01-24 三 | 17.19 | 17.19 | 17.10 | 17.49 | 16.45 | -0.52% | 0.76% | 14042 | 2380万 | 31.68 | 34.5 | 26.78 | 60 | 昂利康 | 2024-01-23 二 | 17.08 | 17.17 | 17.19 | 17.30 | 16.59 | 0.12% | 1.07% | 19899 | 3368万 | 31.85 | 34.68 | 26.92 | 61 | 昂利康 | 2024-01-22 一 | 18.63 | 18.68 | 17.17 | 18.75 | 17.02 | -8.08% | 1.23% | 22771 | 4037万 | 31.81 | 34.64 | 26.89 | 62 | 昂利康 | 2024-01-19 五 | 19.01 | 18.97 | 18.68 | 19.26 | 18.65 | -1.53% | 0.84% | 15644 | 2953万 | 34.61 | 37.68 | 29.25 | 63 | 昂利康 | 2024-01-18 四 | 19.36 | 19.31 | 18.97 | 19.36 | 18.39 | -1.76% | 0.64% | 11795 | 2217万 | 35.15 | 38.27 | 29.71 | 64 | 昂利康 | 2024-01-17 三 | 19.99 | 19.79 | 19.31 | 19.99 | 19.30 | -2.43% | 0.40% | 7334 | 1436万 | 35.78 | 38.95 | 30.24 | 65 | 昂利康 | 2024-01-16 二 | 20.03 | 19.94 | 19.79 | 20.04 | 19.62 | -0.75% | 0.45% | 8362 | 1655万 | 36.67 | 39.92 | 30.99 | 66 | 昂利康 | 2024-01-15 一 | 20.09 | 20.09 | 19.94 | 20.37 | 19.87 | -0.75% | 0.32% | 5912 | 1189万 | 36.94 | 40.22 | 31.23 | 67 | 昂利康 | 2024-01-12 五 | 20.59 | 20.31 | 20.09 | 20.63 | 20.04 | -1.08% | 0.38% | 7056 | 1430万 | 37.22 | 40.53 | 31.46 | 68 | 昂利康 | 2024-01-11 四 | 20.16 | 20.16 | 20.31 | 20.37 | 20.05 | 0.74% | 0.68% | 12656 | 2557万 | 37.63 | 40.97 | 31.81 | 69 | 昂利康 | 2024-01-10 三 | 20.49 | 20.44 | 20.16 | 20.70 | 20.16 | -1.37% | 0.48% | 8818 | 1791万 | 37.35 | 40.67 | 31.57 | 70 | 昂利康 | 2024-01-09 二 | 20.25 | 20.25 | 20.44 | 20.71 | 20.10 | 0.94% | 0.55% | 10215 | 2094万 | 37.87 | 41.23 | 32.01 | 71 | 昂利康 | 2024-01-08 一 | 20.94 | 20.79 | 20.25 | 20.94 | 20.25 | -2.60% | 0.34% | 6309 | 1289万 | 37.52 | 40.85 | 31.71 | 72 | 昂利康 | 2024-01-05 五 | 21.20 | 21.35 | 20.79 | 21.30 | 20.67 | -2.62% | 0.45% | 8297 | 1740万 | 38.52 | 41.94 | 32.56 | 73 | 昂利康 | 2024-01-04 四 | 21.60 | 21.51 | 21.35 | 21.62 | 21.20 | -0.74% | 0.45% | 8346 | 1781万 | 39.56 | 43.07 | 33.43 | 74 | 昂利康 | 2024-01-03 三 | 21.74 | 21.76 | 21.51 | 21.95 | 21.36 | -1.15% | 0.52% | 9668 | 2089万 | 39.85 | 43.39 | 33.69 | 75 | 昂利康 | 2024-01-02 二 | 21.62 | 21.71 | 21.76 | 22.04 | 21.57 | 0.23% | 0.80% | 14856 | 3237万 | 40.32 | 43.9 | 34.08 | 76 | 昂利康 | 2023-12-29 五 | 20.92 | 20.92 | 21.71 | 21.95 | 20.73 | 3.78% | 1.06% | 19600 | 4220万 | 40.22 | 43.8 | 34 | 77 | 昂利康 | 2023-12-28 四 | 20.42 | 20.51 | 20.92 | 21.20 | 20.37 | 2.00% | 0.60% | 11063 | 2303万 | 38.76 | 42.2 | 32.76 | 78 | 昂利康 | 2023-12-27 三 | 20.52 | 20.37 | 20.51 | 20.70 | 20.28 | 0.69% | 0.45% | 8337 | 1705万 | 38 | 41.37 | 32.12 | 79 | 昂利康 | 2023-12-26 二 | 20.28 | 20.55 | 20.37 | 20.65 | 20.09 | -0.88% | 0.81% | 15071 | 3069万 | 37.74 | 41.09 | 31.9 | 80 | 昂利康 | 2023-12-25 一 | 20.20 | 20.49 | 20.55 | 20.66 | 20.06 | 0.29% | 0.65% | 12075 | 2452万 | 38.07 | 41.46 | 32.18 | 81 | 昂利康 | 2023-12-22 五 | 20.66 | 20.73 | 20.49 | 20.83 | 20.41 | -1.16% | 0.51% | 9417 | 1938万 | 37.96 | 41.33 | 32.09 | 82 | 昂利康 | 2023-12-21 四 | 20.56 | 20.62 | 20.73 | 20.86 | 20.07 | 0.53% | 0.61% | 11258 | 2311万 | 38.41 | 41.82 | 32.46 | 83 | 昂利康 | 2023-12-20 三 | 20.79 | 20.68 | 20.62 | 20.99 | 20.48 | -0.29% | 0.32% | 6017 | 1249万 | 38.2 | 41.6 | 32.29 | 84 | 昂利康 | 2023-12-19 二 | 20.65 | 20.65 | 20.68 | 20.91 | 20.38 | 0.15% | 0.55% | 10154 | 2088万 | 38.31 | 41.72 | 32.39 | 85 | 昂利康 | 2023-12-18 一 | 20.61 | 20.82 | 20.65 | 21.19 | 20.60 | -0.82% | 0.65% | 12081 | 2520万 | 38.26 | 41.66 | 32.34 | 86 | 昂利康 | 2023-12-15 五 | 21.08 | 21.20 | 20.82 | 21.57 | 20.82 | -1.79% | 0.65% | 12044 | 2525万 | 38.57 | 42 | 32.6 | 87 | 昂利康 | 2023-12-14 四 | 21.42 | 21.37 | 21.20 | 21.77 | 21.20 | -0.80% | 0.43% | 7975 | 1706万 | 39.28 | 42.77 | 33.2 | 88 | 昂利康 | 2023-12-13 三 | 21.04 | 21.11 | 21.37 | 21.82 | 20.98 | 1.23% | 1.03% | 19122 | 4120万 | 39.59 | 43.11 | 33.47 | 89 | 昂利康 | 2023-12-12 二 | 20.96 | 20.98 | 21.11 | 21.19 | 20.73 | 0.62% | 0.48% | 8983 | 1887万 | 39.11 | 42.58 | 33.06 | 90 | 昂利康 | 2023-12-11 一 | 21.07 | 21.30 | 20.98 | 21.31 | 20.85 | -1.50% | 1.12% | 20731 | 4367万 | 38.87 | 42.32 | 32.86 | 91 | 昂利康 | 2023-12-08 五 | 21.07 | 21.28 | 21.30 | 21.52 | 21.07 | 0.09% | 0.63% | 11689 | 2492万 | 39.46 | 42.97 | 33.36 | 92 | 昂利康 | 2023-12-07 四 | 21.53 | 21.46 | 21.28 | 21.61 | 21.23 | -0.84% | 0.87% | 16131 | 3450万 | 39.43 | 42.93 | 33.33 | 93 | 昂利康 | 2023-12-06 三 | 21.66 | 21.70 | 21.46 | 21.87 | 21.44 | -1.11% | 1.03% | 19104 | 4123万 | 39.76 | 43.29 | 33.61 | 94 | 昂利康 | 2023-12-05 二 | 21.95 | 22.06 | 21.70 | 22.22 | 21.70 | -1.63% | 0.79% | 14568 | 3192万 | 40.2 | 43.78 | 33.98 | 95 | 昂利康 | 2023-12-04 一 | 22.11 | 22.20 | 22.06 | 22.18 | 21.68 | -0.63% | 0.78% | 14483 | 3178万 | 40.87 | 44.5 | 34.55 | 96 | 昂利康 | 2023-12-01 五 | 22.10 | 22.05 | 22.20 | 22.23 | 21.91 | 0.68% | 0.89% | 16469 | 3635万 | 41.13 | 44.78 | 34.77 | 97 | 昂利康 | 2023-11-30 四 | 21.81 | 21.86 | 22.05 | 22.35 | 21.66 | 0.87% | 1.07% | 19745 | 4354万 | 40.85 | 44.48 | 34.53 | 98 | 昂利康 | 2023-11-29 三 | 21.73 | 21.80 | 21.86 | 21.95 | 21.62 | 0.28% | 0.81% | 14938 | 3254万 | 40.5 | 44.1 | 34.23 | 99 | 昂利康 | 2023-11-28 二 | 21.78 | 21.85 | 21.80 | 22.20 | 21.61 | -0.23% | 0.79% | 14633 | 3198万 | 40.39 | 43.98 | 34.14 | 100 | 昂利康 | 2023-11-27 一 | 22.04 | 22.13 | 21.85 | 22.13 | 21.62 | -1.27% | 1.28% | 23686 | 5168万 | 40.48 | 44.08 | 34.22 | 101 | 昂利康 | 2023-11-24 五 | 22.23 | 22.24 | 22.13 | 22.59 | 21.95 | -0.49% | 1.27% | 23531 | 5213万 | 41 | 44.64 | 34.66 | 102 | 昂利康 | 2023-11-23 四 | 21.71 | 21.75 | 22.24 | 22.40 | 21.65 | 2.25% | 1.70% | 31419 | 6965万 | 41.21 | 44.86 | 34.83 | 103 | 昂利康 | 2023-11-22 三 | 21.56 | 21.61 | 21.75 | 21.99 | 21.56 | 0.65% | 1.20% | 22320 | 4853万 | 40.3 | 43.88 | 34.06 | 104 | 昂利康 | 2023-11-21 二 | 21.72 | 21.83 | 21.61 | 21.90 | 21.47 | -1.01% | 1.47% | 27263 | 5913万 | 40.04 | 43.59 | 33.84 | 105 | 昂利康 | 2023-11-20 一 | 21.79 | 21.48 | 21.83 | 21.90 | 21.38 | 1.63% | 1.74% | 32291 | 6975万 | 40.45 | 44.04 | 34.19 | 106 | 昂利康 | 2023-11-17 五 | 20.77 | 20.85 | 21.48 | 21.65 | 20.57 | 3.02% | 2.63% | 48724 | 10316万 | 39.8 | 43.33 | 33.64 | 107 | 昂利康 | 2023-11-16 四 | 21.09 | 21.09 | 20.85 | 21.12 | 20.76 | -1.14% | 1.15% | 21354 | 4458万 | 38.63 | 42.06 | 32.65 | 108 | 昂利康 | 2023-11-15 三 | 21.44 | 21.37 | 21.09 | 21.44 | 20.96 | -1.31% | 1.21% | 22409 | 4727万 | 39.07 | 42.54 | 33.03 | 109 | 昂利康 | 2023-11-14 二 | 21.30 | 21.46 | 21.37 | 21.62 | 21.06 | -0.42% | 2.44% | 45259 | 9620万 | 39.59 | 43.11 | 33.47 | 110 | 昂利康 | 2023-11-13 一 | 20.90 | 20.90 | 21.46 | 21.66 | 20.76 | 2.68% | 3.58% | 66387 | 14105万 | 39.76 | 43.29 | 33.61 | 111 | 昂利康 | 2023-11-10 五 | 20.30 | 20.49 | 20.90 | 21.71 | 20.21 | 2.00% | 4.15% | 76938 | 16170万 | 38.72 | 42.16 | 32.73 | 112 | 昂利康 | 2023-11-09 四 | 20.23 | 20.28 | 20.49 | 21.08 | 20.13 | 1.04% | 2.64% | 48967 | 10050万 | 37.96 | 41.33 | 32.09 | 113 | 昂利康 | 2023-11-08 三 | 20.35 | 20.44 | 20.28 | 20.68 | 20.13 | -0.78% | 1.50% | 27828 | 5668万 | 37.57 | 40.91 | 31.76 | 114 | 昂利康 | 2023-11-07 二 | 20.05 | 20.03 | 20.44 | 20.80 | 20.03 | 2.05% | 2.31% | 42890 | 8772万 | 37.87 | 41.23 | 32.01 | 115 | 昂利康 | 2023-11-06 一 | 20.07 | 19.86 | 20.03 | 20.34 | 19.90 | 0.86% | 1.55% | 28778 | 5793万 | 37.11 | 40.41 | 31.37 | 116 | 昂利康 | 2023-11-03 五 | 20.05 | 20.05 | 19.86 | 20.24 | 19.60 | -0.95% | 2.27% | 42101 | 8351万 | 36.8 | 40.06 | 31.1 | 117 | 昂利康 | 2023-11-02 四 | 20.61 | 20.56 | 20.05 | 20.88 | 19.98 | -2.48% | 1.99% | 36875 | 7441万 | 37.15 | 40.45 | 31.4 | 118 | 昂利康 | 2023-11-01 三 | 20.80 | 20.80 | 20.56 | 21.36 | 20.21 | -1.15% | 3.48% | 64521 | 13233万 | 38.09 | 41.48 | 32.2 | 119 | 昂利康 | 2023-10-31 二 | 20.90 | 20.78 | 20.80 | 21.39 | 20.11 | 0.10% | 6.38% | 118146 | 24766万 | 38.54 | 41.96 | 32.57 | 120 | 昂利康 | 2023-10-30 一 | 18.57 | 18.89 | 20.78 | 20.78 | 18.25 | 10.01% | 5.67% | 105078 | 21115万 | 38.5 | 41.92 | 32.54 | 121 | 昂利康 | 2023-10-27 五 | 17.93 | 17.90 | 18.89 | 19.06 | 17.75 | 5.53% | 1.34% | 24919 | 4619万 | 35 | 38.11 | 25 | 122 | 昂利康 | 2023-10-26 四 | 17.91 | 17.98 | 17.90 | 18.18 | 17.71 | -0.44% | 0.55% | 10146 | 1813万 | 33.16 | 36.11 | 23.69 | 123 | 昂利康 | 2023-10-25 三 | 17.94 | 17.90 | 17.98 | 18.21 | 17.81 | 0.45% | 0.59% | 10917 | 1968万 | 33.31 | 36.27 | 23.8 | 124 | 昂利康 | 2023-10-24 二 | 17.55 | 17.35 | 17.90 | 17.96 | 17.28 | 3.17% | 0.74% | 13634 | 2414万 | 33.16 | 36.11 | 23.69 | 125 | 昂利康 | 2023-10-23 一 | 17.98 | 17.82 | 17.35 | 17.98 | 17.25 | -2.64% | 0.95% | 17619 | 3072万 | 32.15 | 35 | 22.96 | 126 | 昂利康 | 2023-10-20 五 | 18.01 | 17.94 | 17.82 | 18.11 | 17.68 | -0.67% | 0.76% | 14100 | 2514万 | 33.02 | 35.95 | 23.58 | 127 | 昂利康 | 2023-10-19 四 | 18.14 | 18.08 | 17.94 | 18.28 | 17.67 | -0.77% | 0.93% | 17299 | 3116万 | 33.24 | 36.19 | 23.74 | 128 | 昂利康 | 2023-10-18 三 | 18.69 | 18.70 | 18.08 | 18.70 | 18.01 | -3.32% | 0.96% | 17728 | 3230万 | 33.5 | 36.47 | 23.93 | 129 | 昂利康 | 2023-10-17 二 | 18.97 | 19.01 | 18.70 | 19.04 | 18.45 | -1.63% | 1.01% | 18682 | 3482万 | 34.65 | 37.72 | 24.75 | 130 | 昂利康 | 2023-10-16 一 | 19.34 | 19.23 | 19.01 | 19.62 | 18.86 | -1.14% | 1.51% | 27904 | 5351万 | 35.22 | 38.35 | 25.16 | 131 | 昂利康 | 2023-10-13 五 | 19.16 | 19.16 | 19.23 | 19.42 | 18.99 | 0.37% | 1.62% | 29965 | 5750万 | 35.63 | 38.79 | 25.45 | 132 | 昂利康 | 2023-10-12 四 | 18.77 | 18.68 | 19.16 | 19.46 | 18.77 | 2.57% | 1.66% | 30732 | 5874万 | 35.5 | 38.65 | 25.36 | 133 | 昂利康 | 2023-10-11 三 | 18.28 | 18.29 | 18.68 | 19.10 | 18.20 | 2.13% | 1.51% | 28028 | 5267万 | 34.61 | 37.68 | 24.72 | 134 | 昂利康 | 2023-10-10 二 | 18.72 | 18.58 | 18.29 | 18.90 | 18.18 | -1.56% | 1.26% | 23415 | 4308万 | 33.89 | 36.9 | 24.21 | 135 | 昂利康 | 2023-10-09 一 | 18.73 | 18.74 | 18.58 | 18.96 | 18.16 | -0.85% | 1.64% | 30308 | 5599万 | 34.42 | 37.48 | 24.59 | 136 | 昂利康 | 2023-09-28 四 | 19.26 | 19.39 | 18.74 | 19.29 | 18.69 | -3.35% | 2.15% | 39756 | 7494万 | 34.72 | 37.8 | 24.8 | 137 | 昂利康 | 2023-09-27 三 | 18.69 | 18.68 | 19.39 | 19.43 | 18.65 | 3.80% | 1.74% | 32244 | 6197万 | 35.92 | 39.12 | 25.66 | 138 | 昂利康 | 2023-09-26 二 | 18.87 | 19.03 | 18.68 | 19.12 | 18.64 | -1.84% | 0.76% | 14081 | 2647万 | 34.61 | 37.68 | 24.72 | 139 | 昂利康 | 2023-09-25 一 | 18.88 | 18.87 | 19.03 | 19.26 | 18.67 | 0.85% | 1.05% | 19496 | 3725万 | 35.26 | 38.39 | 25.19 | 140 | 昂利康 | 2023-09-22 五 | 18.54 | 18.73 | 18.87 | 18.88 | 18.36 | 0.75% | 0.90% | 16678 | 3096万 | 34.96 | 38.07 | 24.97 | 141 | 昂利康 | 2023-09-21 四 | 18.87 | 18.94 | 18.73 | 19.09 | 18.56 | -1.11% | 0.79% | 14580 | 2741万 | 34.7 | 37.78 | 24.79 | 142 | 昂利康 | 2023-09-20 三 | 19.05 | 19.05 | 18.94 | 19.18 | 18.91 | -0.58% | 0.84% | 15632 | 2973万 | 35.09 | 38.21 | 25.07 | 143 | 昂利康 | 2023-09-19 二 | 19.10 | 19.09 | 19.05 | 19.32 | 18.95 | -0.21% | 0.60% | 11165 | 2135万 | 35.29 | 38.43 | 25.21 | 144 | 昂利康 | 2023-09-18 一 | 19.20 | 19.21 | 19.09 | 19.46 | 19.02 | -0.62% | 0.83% | 15464 | 2967万 | 35.37 | 38.51 | 25.27 | 145 | 昂利康 | 2023-09-15 五 | 18.93 | 18.85 | 19.21 | 19.50 | 18.66 | 1.91% | 1.17% | 21658 | 4160万 | 35.59 | 38.75 | 25.42 | 146 | 昂利康 | 2023-09-14 四 | 18.83 | 18.83 | 18.85 | 19.04 | 18.75 | 0.11% | 0.71% | 13133 | 2478万 | 34.92 | 38.03 | 24.95 | 147 | 昂利康 | 2023-09-13 三 | 19.43 | 19.25 | 18.83 | 19.43 | 18.65 | -2.18% | 0.62% | 11558 | 2180万 | 34.89 | 37.99 | 24.92 | 148 | 昂利康 | 2023-09-12 二 | 19.45 | 19.33 | 19.25 | 19.52 | 19.16 | -0.41% | 0.58% | 10721 | 2068万 | 35.67 | 38.83 | 25.48 | 149 | 昂利康 | 2023-09-11 一 | 18.93 | 18.81 | 19.33 | 19.45 | 18.68 | 2.76% | 1.02% | 18867 | 3631万 | 35.81 | 38.99 | 25.58 | 150 | 昂利康 | 2023-09-08 五 | 19.00 | 19.01 | 18.81 | 19.11 | 18.80 | -1.05% | 0.51% | 9357 | 1773万 | 34.85 | 37.95 | 24.9 | 151 | 昂利康 | 2023-09-07 四 | 19.38 | 19.48 | 19.01 | 19.48 | 18.99 | -2.41% | 1.30% | 24173 | 4622万 | 35.22 | 38.35 | 25.16 | 152 | 昂利康 | 2023-09-06 三 | 19.49 | 19.58 | 19.48 | 19.68 | 19.28 | -0.51% | 0.79% | 14711 | 2858万 | 36.09 | 39.3 | 25.78 | 153 | 昂利康 | 2023-09-05 二 | 19.27 | 19.32 | 19.58 | 19.63 | 19.18 | 1.35% | 0.80% | 14869 | 2891万 | 36.28 | 39.5 | 25.91 | 154 | 昂利康 | 2023-09-04 一 | 19.12 | 19.08 | 19.32 | 19.35 | 18.90 | 1.26% | 1.27% | 23612 | 4519万 | 35.8 | 38.97 | 25.57 | 155 | 昂利康 | 2023-09-01 五 | 18.99 | 19.04 | 19.08 | 19.23 | 18.72 | 0.21% | 1.02% | 18963 | 3618万 | 35.35 | 38.49 | 25.25 | 156 | 昂利康 | 2023-08-31 四 | 18.95 | 18.76 | 19.04 | 19.12 | 18.57 | 1.49% | 1.06% | 19596 | 3700万 | 35.28 | 38.41 | 25.2 | 157 | 昂利康 | 2023-08-30 三 | 18.41 | 18.41 | 18.76 | 18.88 | 18.32 | 1.90% | 1.11% | 20641 | 3865万 | 34.76 | 37.84 | 24.83 | 158 | 昂利康 | 2023-08-29 二 | 17.86 | 17.74 | 18.41 | 18.58 | 17.42 | 3.78% | 1.54% | 28598 | 5196万 | 34.11 | 37.14 | 24.37 | 159 | 昂利康 | 2023-08-28 一 | 18.49 | 17.18 | 17.74 | 18.49 | 17.63 | 3.26% | 1.76% | 32688 | 5887万 | 32.87 | 35.79 | 23.48 | 160 | 昂利康 | 2023-08-25 五 | 17.61 | 17.65 | 17.18 | 17.68 | 17.08 | -2.66% | 0.74% | 13683 | 2370万 | 31.83 | 34.66 | 25.62 | 161 | 昂利康 | 2023-08-23 三 | 17.61 | 17.63 | 17.36 | 17.88 | 17.32 | -1.53% | 0.65% | 12064 | 2125万 | 32.16 | 35.02 | 25.89 | 162 | 昂利康 | 2023-08-22 二 | 17.79 | 17.79 | 17.63 | 17.99 | 17.29 | -0.90% | 0.91% | 16804 | 2942万 | 32.66 | 35.56 | 26.29 |
|
行情刷新 | 流通股东
|