| 股票名称 | 代码 002963 | 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 | 豪尔赛 | 2024-04-30 二 | 11.05 | 11.05 | 11.00 | 11.17 | 10.85 | -0.45% | 1.91% | 23548 | 2587万 | 13.53 | 16.54 | 77.4 | 2 | 豪尔赛 | 2024-04-29 一 | 10.68 | 10.68 | 11.05 | 11.05 | 10.66 | 3.46% | 2.36% | 29050 | 3172万 | 13.59 | 16.61 | 77.75 | 3 | 豪尔赛 | 2024-04-26 五 | 10.89 | 10.62 | 10.68 | 10.89 | 10.40 | 0.56% | 2.64% | 32422 | 3457万 | 13.14 | 16.06 | 75.15 | 4 | 豪尔赛 | 2024-04-25 四 | 10.36 | 10.40 | 10.62 | 10.65 | 10.26 | 2.12% | 1.79% | 22044 | 2325万 | 13.06 | 15.97 | -15.08 | 5 | 豪尔赛 | 2024-04-24 三 | 10.15 | 10.17 | 10.40 | 10.53 | 10.15 | 2.26% | 2.17% | 26706 | 2765万 | 12.79 | 15.64 | -14.77 | 6 | 豪尔赛 | 2024-04-23 二 | 9.75 | 9.75 | 10.17 | 10.33 | 9.73 | 4.31% | 3.09% | 38034 | 3827万 | 12.51 | 15.29 | -14.44 | 7 | 豪尔赛 | 2024-04-22 一 | 9.83 | 9.96 | 9.75 | 9.94 | 9.46 | -2.11% | 1.86% | 22890 | 2223万 | 11.99 | 14.66 | -13.85 | 8 | 豪尔赛 | 2024-04-19 五 | 10.01 | 10.08 | 9.96 | 10.14 | 9.82 | -1.19% | 1.94% | 23815 | 2373万 | 12.25 | 14.98 | -14.15 | 9 | 豪尔赛 | 2024-04-18 四 | 10.10 | 9.96 | 10.08 | 10.33 | 9.71 | 1.20% | 3.51% | 43163 | 4334万 | 12.4 | 15.16 | -14.32 | 10 | 豪尔赛 | 2024-04-17 三 | 9.35 | 9.23 | 9.96 | 10.09 | 9.35 | 7.91% | 3.25% | 39940 | 3944万 | 12.25 | 14.98 | -14.15 | 11 | 豪尔赛 | 2024-04-16 二 | 10.02 | 10.25 | 9.23 | 10.25 | 9.23 | -9.95% | 3.39% | 41725 | 3961万 | 11.35 | 13.88 | -13.11 | 12 | 豪尔赛 | 2024-04-15 一 | 11.28 | 11.13 | 10.25 | 11.28 | 10.09 | -7.91% | 4.73% | 58226 | 6080万 | 12.61 | 15.41 | -14.56 | 13 | 豪尔赛 | 2024-04-12 五 | 11.11 | 11.34 | 11.13 | 11.42 | 11.07 | -1.85% | 3.35% | 41206 | 4630万 | 13.69 | 16.74 | -15.81 | 14 | 豪尔赛 | 2024-04-11 四 | 11.06 | 11.12 | 11.34 | 11.54 | 11.02 | 1.98% | 5.39% | 66330 | 7508万 | 13.95 | 17.05 | -16.11 | 15 | 豪尔赛 | 2024-04-10 三 | 11.33 | 11.38 | 11.12 | 11.38 | 10.85 | -2.28% | 5.22% | 64158 | 7103万 | 13.68 | 16.72 | -15.79 | 16 | 豪尔赛 | 2024-04-09 二 | 11.39 | 11.32 | 11.38 | 11.53 | 11.21 | 0.53% | 5.68% | 69821 | 7947万 | 14 | 17.11 | -16.16 | 17 | 豪尔赛 | 2024-04-08 一 | 11.40 | 12.58 | 11.32 | 11.99 | 11.32 | -10.02% | 9.96% | 122486 | 14167万 | 13.92 | 17.02 | -16.08 | 18 | 豪尔赛 | 2024-04-03 三 | 12.50 | 13.59 | 12.58 | 12.99 | 12.25 | -7.43% | 14.09% | 173272 | 21812万 | 15.47 | 18.92 | -17.87 | 19 | 豪尔赛 | 2024-04-02 二 | 15.26 | 14.78 | 13.59 | 16.26 | 13.30 | -8.05% | 20.67% | 254212 | 38881万 | 16.71 | 20.43 | -19.3 | 20 | 豪尔赛 | 2024-04-01 一 | 14.78 | 13.44 | 14.78 | 14.78 | 14.78 | 9.97% | 3.78% | 46544 | 6879万 | 18.18 | 22.22 | -20.99 | 21 | 豪尔赛 | 2024-03-29 五 | 13.44 | 12.22 | 13.44 | 13.44 | 13.44 | 9.98% | 1.37% | 16896 | 2271万 | 16.53 | 20.21 | -19.09 | 22 | 豪尔赛 | 2024-03-28 四 | 11.43 | 11.11 | 12.22 | 12.22 | 11.30 | 9.99% | 2.42% | 29730 | 3598万 | 15.03 | 18.37 | -17.36 | 23 | 豪尔赛 | 2024-03-27 三 | 11.64 | 11.79 | 11.11 | 11.85 | 11.11 | -5.77% | 3.11% | 38252 | 4350万 | 13.66 | 16.7 | -15.78 | 24 | 豪尔赛 | 2024-03-26 二 | 11.32 | 11.37 | 11.79 | 11.98 | 11.16 | 3.69% | 2.24% | 27542 | 3183万 | 14.5 | 17.73 | -16.75 | 25 | 豪尔赛 | 2024-03-25 一 | 11.51 | 11.62 | 11.37 | 11.77 | 11.28 | -2.15% | 1.58% | 19484 | 2247万 | 13.98 | 17.1 | -16.15 | 26 | 豪尔赛 | 2024-03-22 五 | 11.92 | 11.98 | 11.62 | 11.96 | 11.46 | -3.01% | 1.34% | 16455 | 1917万 | 14.29 | 17.47 | -16.5 | 27 | 豪尔赛 | 2024-03-21 四 | 11.84 | 11.83 | 11.98 | 11.99 | 11.63 | 1.27% | 1.49% | 18279 | 2162万 | 14.73 | 18.01 | -17.02 | 28 | 豪尔赛 | 2024-03-20 三 | 11.52 | 11.52 | 11.83 | 11.84 | 11.41 | 2.69% | 1.26% | 15514 | 1811万 | 14.55 | 17.79 | -16.8 | 29 | 豪尔赛 | 2024-03-19 二 | 11.55 | 11.53 | 11.52 | 11.75 | 11.47 | -0.09% | 1.44% | 17714 | 2051万 | 14.17 | 17.32 | -16.36 | 30 | 豪尔赛 | 2024-03-18 一 | 11.39 | 11.34 | 11.53 | 11.53 | 11.25 | 1.68% | 1.32% | 16176 | 1841万 | 14.18 | 17.34 | -16.38 | 31 | 豪尔赛 | 2024-03-15 五 | 10.94 | 10.93 | 11.34 | 11.40 | 10.90 | 3.75% | 2.02% | 24901 | 2779万 | 13.95 | 17.05 | -16.11 | 32 | 豪尔赛 | 2024-03-14 四 | 11.03 | 11.02 | 10.93 | 11.08 | 10.75 | -0.82% | 1.31% | 16170 | 1770万 | 13.44 | 16.43 | -15.52 | 33 | 豪尔赛 | 2024-03-08 五 | 10.37 | 10.36 | 10.46 | 10.51 | 10.25 | 0.97% | 1.30% | 15956 | 1662万 | 12.87 | 15.73 | -14.86 | 34 | 豪尔赛 | 2024-03-07 四 | 10.43 | 10.41 | 10.36 | 10.66 | 10.28 | -0.48% | 1.68% | 20642 | 2166万 | 12.74 | 15.58 | -14.71 | 35 | 豪尔赛 | 2024-03-06 三 | 10.27 | 10.25 | 10.41 | 10.54 | 10.15 | 1.56% | 1.65% | 20259 | 2098万 | 12.8 | 15.65 | -14.79 | 36 | 豪尔赛 | 2024-03-05 二 | 10.55 | 10.53 | 10.25 | 10.55 | 10.22 | -2.66% | 1.52% | 18676 | 1928万 | 12.61 | 15.41 | -14.56 | 37 | 豪尔赛 | 2024-03-04 一 | 10.83 | 10.77 | 10.53 | 10.89 | 10.28 | -2.23% | 1.61% | 19805 | 2077万 | 12.95 | 15.83 | -14.96 | 38 | 豪尔赛 | 2024-03-01 五 | 10.70 | 10.58 | 10.77 | 10.82 | 10.45 | 1.80% | 2.31% | 28439 | 3026万 | 13.25 | 16.19 | -15.3 | 39 | 豪尔赛 | 2024-02-29 四 | 10.01 | 10.31 | 10.58 | 10.64 | 9.92 | 2.62% | 3.27% | 40249 | 4179万 | 13.01 | 15.91 | -15.03 | 40 | 豪尔赛 | 2024-02-28 三 | 11.66 | 11.46 | 10.31 | 11.90 | 10.31 | -10.03% | 3.92% | 48178 | 5282万 | 12.68 | 15.5 | -14.64 | 41 | 豪尔赛 | 2024-02-27 二 | 11.25 | 11.25 | 11.46 | 11.46 | 11.07 | 1.87% | 1.95% | 23939 | 2709万 | 14.1 | 17.23 | -16.28 | 42 | 豪尔赛 | 2024-02-26 一 | 11.00 | 10.92 | 11.25 | 11.68 | 10.76 | 3.02% | 2.30% | 28265 | 3183万 | 13.84 | 16.92 | -15.98 | 43 | 豪尔赛 | 2024-02-23 五 | 10.59 | 10.57 | 10.92 | 10.95 | 10.50 | 3.31% | 1.78% | 21870 | 2341万 | 13.43 | 16.42 | -15.51 | 44 | 豪尔赛 | 2024-02-22 四 | 10.09 | 10.07 | 10.57 | 10.58 | 10.07 | 4.97% | 1.93% | 23700 | 2470万 | 13 | 15.89 | -15.01 | 45 | 豪尔赛 | 2024-02-21 三 | 9.66 | 9.66 | 10.07 | 10.46 | 9.63 | 4.24% | 2.15% | 26392 | 2673万 | 12.39 | 15.14 | -14.3 | 46 | 豪尔赛 | 2024-02-20 二 | 9.40 | 9.44 | 9.66 | 9.71 | 9.27 | 2.33% | 1.48% | 18207 | 1737万 | 11.88 | 14.52 | -13.72 | 47 | 豪尔赛 | 2024-02-19 一 | 8.95 | 8.81 | 9.44 | 9.57 | 8.80 | 7.15% | 3.16% | 38918 | 3611万 | 11.61 | 14.19 | -13.41 | 48 | 豪尔赛 | 2024-02-08 四 | 7.91 | 8.10 | 8.81 | 8.84 | 7.77 | 8.77% | 3.33% | 40909 | 3385万 | 10.84 | 13.25 | -12.51 | 49 | 豪尔赛 | 2024-02-07 三 | 8.92 | 8.81 | 8.10 | 8.92 | 7.99 | -8.06% | 3.57% | 43944 | 3646万 | 9.96 | 12.18 | -11.5 | 50 | 豪尔赛 | 2024-02-06 二 | 8.85 | 9.78 | 8.81 | 9.24 | 8.80 | -9.92% | 3.90% | 47982 | 4259万 | 10.84 | 13.25 | -12.51 | 51 | 豪尔赛 | 2024-02-05 一 | 10.74 | 10.87 | 9.78 | 10.76 | 9.78 | -10.03% | 1.76% | 21612 | 2128万 | 12.03 | 14.71 | -13.89 | 52 | 豪尔赛 | 2024-02-02 五 | 11.73 | 11.72 | 10.87 | 12.02 | 10.55 | -7.25% | 2.51% | 30821 | 3434万 | 13.37 | 16.34 | -15.44 | 53 | 豪尔赛 | 2024-02-01 四 | 12.22 | 12.16 | 11.72 | 12.22 | 11.33 | -3.62% | 2.18% | 26776 | 3126万 | 14.41 | 17.62 | -16.65 | 54 | 豪尔赛 | 2024-01-31 三 | 13.18 | 13.11 | 12.16 | 13.18 | 12.10 | -7.25% | 1.68% | 20673 | 2589万 | 14.96 | 18.28 | -17.27 | 55 | 豪尔赛 | 2024-01-30 二 | 13.70 | 13.70 | 13.11 | 13.70 | 13.06 | -4.31% | 1.30% | 15979 | 2138万 | 16.12 | 19.71 | -18.62 | 56 | 豪尔赛 | 2024-01-29 一 | 14.10 | 14.08 | 13.70 | 14.28 | 13.66 | -2.70% | 1.84% | 22623 | 3131万 | 16.85 | 20.6 | -19.46 | 57 | 豪尔赛 | 2024-01-26 五 | 14.06 | 13.91 | 14.08 | 14.26 | 13.90 | 1.22% | 1.63% | 20083 | 2836万 | 17.32 | 21.17 | -20 | 58 | 豪尔赛 | 2024-01-25 四 | 13.12 | 13.03 | 13.91 | 13.92 | 13.00 | 6.75% | 1.57% | 19302 | 2618万 | 17.11 | 20.92 | -19.76 | 59 | 豪尔赛 | 2024-01-24 三 | 12.78 | 12.74 | 13.03 | 13.10 | 12.51 | 2.28% | 1.48% | 18218 | 2343万 | 16.03 | 19.59 | -18.51 | 60 | 豪尔赛 | 2024-01-23 二 | 13.04 | 13.03 | 12.74 | 13.10 | 12.48 | -2.23% | 1.93% | 23767 | 3015万 | 15.67 | 19.16 | -18.1 | 61 | 豪尔赛 | 2024-01-22 一 | 14.16 | 14.22 | 13.03 | 14.22 | 12.88 | -8.37% | 1.81% | 22286 | 3037万 | 16.03 | 19.59 | -18.51 | 62 | 豪尔赛 | 2024-01-19 五 | 14.35 | 14.30 | 14.22 | 14.46 | 14.20 | -0.56% | 1.26% | 15474 | 2210万 | 17.49 | 21.38 | -20.2 | 63 | 豪尔赛 | 2024-01-18 四 | 14.60 | 14.60 | 14.30 | 14.69 | 13.95 | -2.05% | 1.92% | 23613 | 3353万 | 17.59 | 21.5 | -20.31 | 64 | 豪尔赛 | 2024-01-17 三 | 15.08 | 15.00 | 14.60 | 15.09 | 14.60 | -2.67% | 1.04% | 12784 | 1901万 | 17.96 | 21.95 | -20.74 | 65 | 豪尔赛 | 2024-01-16 二 | 15.20 | 15.16 | 15.00 | 15.24 | 14.83 | -1.06% | 1.04% | 12740 | 1911万 | 18.45 | 22.55 | -21.31 | 66 | 豪尔赛 | 2024-01-15 一 | 15.08 | 15.07 | 15.16 | 15.32 | 14.88 | 0.60% | 1.29% | 15832 | 2398万 | 18.65 | 22.79 | -21.53 | 67 | 豪尔赛 | 2024-01-12 五 | 15.22 | 15.22 | 15.07 | 15.41 | 15.05 | -0.99% | 0.93% | 11394 | 1732万 | 18.54 | 22.66 | -21.4 | 68 | 豪尔赛 | 2024-01-11 四 | 15.11 | 15.05 | 15.22 | 15.24 | 14.96 | 1.13% | 0.90% | 11037 | 1670万 | 18.72 | 22.88 | -21.62 | 69 | 豪尔赛 | 2024-01-10 三 | 15.23 | 15.28 | 15.05 | 15.30 | 14.93 | -1.51% | 0.98% | 12085 | 1821万 | 18.51 | 22.63 | -21.38 | 70 | 豪尔赛 | 2024-01-09 二 | 15.18 | 15.18 | 15.28 | 15.46 | 15.16 | 0.66% | 1.21% | 14886 | 2281万 | 18.79 | 22.97 | -21.7 | 71 | 豪尔赛 | 2024-01-08 一 | 15.43 | 15.42 | 15.18 | 15.58 | 15.18 | -1.56% | 1.28% | 15739 | 2416万 | 18.67 | 22.82 | -21.56 | 72 | 豪尔赛 | 2024-01-05 五 | 15.88 | 15.73 | 15.42 | 15.88 | 15.35 | -1.97% | 1.16% | 14284 | 2227万 | 18.97 | 23.19 | -21.9 | 73 | 豪尔赛 | 2024-01-04 四 | 15.67 | 15.69 | 15.73 | 15.78 | 15.64 | 0.25% | 1.10% | 13539 | 2126万 | 19.35 | 23.65 | -22.34 | 74 | 豪尔赛 | 2024-01-03 三 | 15.70 | 15.81 | 15.69 | 15.83 | 15.56 | -0.76% | 1.43% | 17608 | 2760万 | 19.3 | 23.59 | -22.29 | 75 | 豪尔赛 | 2024-01-02 二 | 15.60 | 15.50 | 15.81 | 15.84 | 15.51 | 2.00% | 2.09% | 25704 | 4047万 | 19.45 | 23.77 | -22.46 | 76 | 豪尔赛 | 2023-12-29 五 | 15.24 | 15.24 | 15.50 | 15.51 | 15.22 | 1.71% | 1.08% | 13222 | 2041万 | 19.06 | 23.31 | -22.02 | 77 | 豪尔赛 | 2023-12-28 四 | 14.90 | 14.90 | 15.24 | 15.27 | 14.71 | 2.28% | 1.21% | 14868 | 2245万 | 18.74 | 22.91 | -21.65 | 78 | 豪尔赛 | 2023-12-27 三 | 14.70 | 14.75 | 14.90 | 14.96 | 14.63 | 1.02% | 0.86% | 10583 | 1568万 | 18.33 | 22.4 | -21.16 | 79 | 豪尔赛 | 2023-12-26 二 | 15.01 | 14.99 | 14.75 | 15.01 | 14.72 | -1.60% | 1.03% | 12648 | 1873万 | 18.14 | 22.18 | -20.95 | 80 | 豪尔赛 | 2023-12-25 一 | 15.14 | 15.08 | 14.99 | 15.15 | 14.82 | -0.60% | 0.82% | 10090 | 1510万 | 18.44 | 22.54 | -21.29 | 81 | 豪尔赛 | 2023-12-22 五 | 15.39 | 15.39 | 15.08 | 15.47 | 14.98 | -2.01% | 1.20% | 14789 | 2242万 | 18.55 | 22.67 | -21.42 | 82 | 豪尔赛 | 2023-12-21 四 | 15.20 | 15.23 | 15.39 | 15.44 | 14.98 | 1.05% | 1.48% | 18230 | 2777万 | 18.93 | 23.14 | -21.86 | 83 | 豪尔赛 | 2023-12-20 三 | 15.33 | 15.30 | 15.23 | 15.61 | 15.19 | -0.46% | 1.23% | 15183 | 2346万 | 18.73 | 22.9 | -21.63 | 84 | 豪尔赛 | 2023-12-19 二 | 15.20 | 15.24 | 15.30 | 15.46 | 15.08 | 0.39% | 1.06% | 13052 | 1987万 | 18.82 | 23.01 | -21.73 | 85 | 豪尔赛 | 2023-12-18 一 | 15.40 | 15.48 | 15.24 | 15.53 | 15.18 | -1.55% | 0.96% | 11798 | 1810万 | 18.74 | 22.91 | -21.65 | 86 | 豪尔赛 | 2023-12-15 五 | 15.39 | 15.40 | 15.48 | 15.56 | 15.33 | 0.52% | 1.08% | 13276 | 2051万 | 19.04 | 23.28 | -21.99 | 87 | 豪尔赛 | 2023-12-14 四 | 15.45 | 15.41 | 15.40 | 15.63 | 15.34 | -0.06% | 1.05% | 12960 | 2002万 | 18.94 | 23.16 | -21.87 | 88 | 豪尔赛 | 2023-12-13 三 | 15.56 | 15.60 | 15.41 | 15.70 | 15.35 | -1.22% | 1.63% | 20073 | 3123万 | 18.95 | 23.17 | -21.89 | 89 | 豪尔赛 | 2023-12-12 二 | 15.26 | 15.16 | 15.60 | 15.61 | 15.10 | 2.90% | 1.75% | 21528 | 3319万 | 19.19 | 23.46 | -22.16 | 90 | 豪尔赛 | 2023-12-11 一 | 14.95 | 14.95 | 15.16 | 15.26 | 14.80 | 1.40% | 1.88% | 23133 | 3493万 | 18.65 | 22.79 | -21.53 | 91 | 豪尔赛 | 2023-12-08 五 | 15.62 | 15.62 | 14.95 | 15.70 | 14.91 | -4.29% | 3.62% | 44501 | 6766万 | 18.39 | 22.48 | -21.23 | 92 | 豪尔赛 | 2023-12-07 四 | 15.86 | 15.90 | 15.62 | 16.09 | 15.56 | -1.76% | 2.50% | 30778 | 4850万 | 19.21 | 23.49 | -22.19 | 93 | 豪尔赛 | 2023-12-06 三 | 15.82 | 15.94 | 15.90 | 16.04 | 15.56 | -0.25% | 2.50% | 30785 | 4872万 | 19.56 | 23.91 | -22.58 | 94 | 豪尔赛 | 2023-12-05 二 | 16.23 | 16.32 | 15.94 | 16.38 | 15.86 | -2.33% | 3.56% | 43840 | 7050万 | 19.61 | 23.97 | -22.64 | 95 | 豪尔赛 | 2023-12-04 一 | 16.33 | 16.28 | 16.32 | 16.49 | 16.03 | 0.25% | 4.88% | 59999 | 9739万 | 20.07 | 24.54 | -23.18 | 96 | 豪尔赛 | 2023-12-01 五 | 16.33 | 16.10 | 16.28 | 16.91 | 16.18 | 1.12% | 8.52% | 104810 | 17293万 | 20.02 | 24.48 | -23.12 | 97 | 豪尔赛 | 2023-11-30 四 | 15.56 | 15.61 | 16.10 | 17.17 | 15.42 | 3.14% | 9.23% | 113552 | 18527万 | 19.8 | 24.21 | -22.87 | 98 | 豪尔赛 | 2023-11-29 三 | 15.59 | 15.63 | 15.61 | 15.69 | 15.42 | -0.13% | 1.77% | 21768 | 3389万 | 19.2 | 23.47 | -22.17 | 99 | 豪尔赛 | 2023-11-28 二 | 15.38 | 15.38 | 15.63 | 15.64 | 15.27 | 1.63% | 1.84% | 22641 | 3519万 | 19.22 | 23.5 | -22.2 | 100 | 豪尔赛 | 2023-11-27 一 | 15.33 | 15.40 | 15.38 | 15.48 | 15.19 | -0.13% | 2.03% | 24974 | 3828万 | 18.92 | 23.13 | -21.84 | 101 | 豪尔赛 | 2023-11-24 五 | 15.68 | 15.63 | 15.40 | 15.78 | 15.29 | -1.47% | 2.39% | 29368 | 4531万 | 18.94 | 23.16 | -21.87 | 102 | 豪尔赛 | 2023-11-23 四 | 15.47 | 15.47 | 15.63 | 15.74 | 15.47 | 1.03% | 2.09% | 25659 | 4008万 | 19.22 | 23.5 | -22.2 | 103 | 豪尔赛 | 2023-11-22 三 | 15.63 | 15.63 | 15.47 | 15.79 | 15.46 | -1.02% | 2.08% | 25611 | 3988万 | 19.03 | 23.26 | -21.97 | 104 | 豪尔赛 | 2023-11-21 二 | 15.81 | 15.70 | 15.63 | 15.98 | 15.52 | -0.45% | 3.13% | 38549 | 6050万 | 19.22 | 23.5 | -22.2 | 105 | 豪尔赛 | 2023-11-20 一 | 15.67 | 15.64 | 15.70 | 15.84 | 15.50 | 0.38% | 2.65% | 32624 | 5110万 | 19.31 | 23.61 | -22.3 | 106 | 豪尔赛 | 2023-11-17 五 | 15.80 | 15.93 | 15.64 | 15.89 | 15.57 | -1.82% | 4.20% | 51607 | 8093万 | 19.24 | 23.52 | -22.21 | 107 | 豪尔赛 | 2023-11-16 四 | 15.43 | 15.60 | 15.93 | 16.50 | 15.43 | 2.12% | 7.99% | 98273 | 15749万 | 19.59 | 23.95 | -22.63 | 108 | 豪尔赛 | 2023-11-15 三 | 15.44 | 15.37 | 15.60 | 15.71 | 15.37 | 1.50% | 3.83% | 47153 | 7333万 | 19.19 | 23.46 | -22.16 | 109 | 豪尔赛 | 2023-11-14 二 | 15.30 | 15.45 | 15.37 | 15.50 | 15.30 | -0.52% | 2.61% | 32120 | 4946万 | 18.9 | 23.11 | -21.83 | 110 | 豪尔赛 | 2023-11-13 一 | 15.51 | 15.45 | 15.45 | 15.73 | 15.29 | 0.00% | 3.16% | 38865 | 6014万 | 19 | 23.23 | -21.94 | 111 | 豪尔赛 | 2023-11-10 五 | 15.37 | 15.36 | 15.45 | 15.55 | 15.11 | 0.59% | 3.25% | 39993 | 6136万 | 19 | 23.23 | -21.94 | 112 | 豪尔赛 | 2023-11-09 四 | 15.67 | 15.83 | 15.36 | 15.67 | 15.32 | -2.97% | 5.53% | 67991 | 10508万 | 18.89 | 23.1 | -21.82 | 113 | 豪尔赛 | 2023-11-08 三 | 15.65 | 15.76 | 15.83 | 15.96 | 15.36 | 0.44% | 8.71% | 107119 | 16799万 | 19.47 | 23.8 | -22.48 | 114 | 豪尔赛 | 2023-11-07 二 | 15.96 | 16.38 | 15.76 | 15.98 | 15.65 | -3.79% | 9.88% | 121549 | 19146万 | 19.38 | 23.7 | -22.38 | 115 | 豪尔赛 | 2023-11-06 一 | 15.50 | 16.52 | 16.38 | 16.38 | 15.31 | -0.85% | 16.57% | 203785 | 31904万 | 20.15 | 24.63 | -23.27 | 116 | 豪尔赛 | 2023-11-03 五 | 15.05 | 15.02 | 16.52 | 16.52 | 14.93 | 9.99% | 13.24% | 162896 | 26189万 | 20.32 | 24.84 | -23.46 | 117 | 豪尔赛 | 2023-11-02 四 | 14.63 | 14.63 | 15.02 | 15.15 | 14.50 | 2.67% | 3.95% | 48557 | 7233万 | 18.47 | 22.58 | -21.33 | 118 | 豪尔赛 | 2023-11-01 三 | 14.41 | 14.38 | 14.63 | 14.68 | 14.41 | 1.74% | 1.30% | 16050 | 2342万 | 17.99 | 22 | -20.78 | 119 | 豪尔赛 | 2023-10-31 二 | 14.37 | 14.37 | 14.38 | 14.50 | 14.34 | 0.07% | 0.92% | 11322 | 1631万 | 17.69 | 21.62 | -20.42 | 120 | 豪尔赛 | 2023-10-30 一 | 14.36 | 14.38 | 14.37 | 14.50 | 14.12 | -0.07% | 1.44% | 17658 | 2537万 | 17.67 | 21.61 | -20.41 | 121 | 豪尔赛 | 2023-10-27 五 | 14.60 | 14.57 | 14.38 | 14.70 | 14.12 | -1.30% | 1.40% | 17256 | 2482万 | 17.69 | 21.62 | -20.42 | 122 | 豪尔赛 | 2023-10-26 四 | 14.65 | 14.66 | 14.57 | 14.70 | 14.48 | -0.61% | 1.26% | 15523 | 2266万 | 17.92 | 21.91 | -25.41 | 123 | 豪尔赛 | 2023-10-25 三 | 14.45 | 14.35 | 14.66 | 14.69 | 14.35 | 2.16% | 1.38% | 16970 | 2480万 | 18.03 | 22.04 | -25.57 | 124 | 豪尔赛 | 2023-10-24 二 | 13.87 | 13.62 | 14.35 | 14.36 | 13.70 | 5.36% | 1.83% | 22483 | 3183万 | 17.65 | 21.58 | -25.03 | 125 | 豪尔赛 | 2023-10-23 一 | 14.07 | 14.03 | 13.62 | 14.15 | 13.57 | -2.92% | 1.21% | 14830 | 2036万 | 16.75 | 20.48 | -23.76 | 126 | 豪尔赛 | 2023-10-20 五 | 14.03 | 14.09 | 14.03 | 14.32 | 13.96 | -0.43% | 1.03% | 12676 | 1788万 | 17.26 | 21.1 | -24.47 | 127 | 豪尔赛 | 2023-10-19 四 | 14.26 | 14.08 | 14.09 | 14.42 | 14.05 | 0.07% | 1.33% | 16317 | 2321万 | 17.33 | 21.19 | -24.58 | 128 | 豪尔赛 | 2023-10-18 三 | 14.30 | 14.30 | 14.08 | 14.34 | 14.04 | -1.54% | 1.13% | 13950 | 1969万 | 17.32 | 21.17 | -24.56 | 129 | 豪尔赛 | 2023-10-17 二 | 14.23 | 14.11 | 14.30 | 14.45 | 14.20 | 1.35% | 1.14% | 14016 | 2002万 | 17.59 | 21.5 | -24.94 | 130 | 豪尔赛 | 2023-10-16 一 | 14.10 | 14.06 | 14.11 | 14.19 | 13.96 | 0.36% | 0.99% | 12163 | 1713万 | 17.35 | 21.22 | -24.61 | 131 | 豪尔赛 | 2023-10-13 五 | 14.22 | 14.18 | 14.06 | 14.22 | 14.00 | -0.85% | 1.04% | 12797 | 1801万 | 17.29 | 21.14 | -24.52 | 132 | 豪尔赛 | 2023-10-12 四 | 14.31 | 14.34 | 14.18 | 14.37 | 14.10 | -1.12% | 0.89% | 10929 | 1553万 | 17.44 | 21.32 | -24.73 | 133 | 豪尔赛 | 2023-10-11 三 | 14.33 | 14.23 | 14.34 | 14.37 | 14.14 | 0.77% | 1.17% | 14337 | 2047万 | 17.64 | 21.56 | -25.01 | 134 | 豪尔赛 | 2023-10-10 二 | 14.37 | 14.36 | 14.23 | 14.51 | 14.18 | -0.91% | 1.22% | 15009 | 2143万 | 17.5 | 21.4 | -24.82 | 135 | 豪尔赛 | 2023-10-09 一 | 14.50 | 14.43 | 14.36 | 14.79 | 14.29 | -0.49% | 2.45% | 30075 | 4368万 | 17.66 | 21.59 | -25.05 | 136 | 豪尔赛 | 2023-09-28 四 | 14.11 | 14.05 | 14.43 | 14.44 | 14.03 | 2.70% | 2.03% | 24954 | 3583万 | 17.75 | 21.7 | -25.17 | 137 | 豪尔赛 | 2023-09-27 三 | 13.96 | 13.90 | 14.05 | 14.19 | 13.82 | 1.08% | 1.93% | 23790 | 3347万 | 17.28 | 21.13 | -24.51 | 138 | 豪尔赛 | 2023-09-26 二 | 14.17 | 14.15 | 13.90 | 14.28 | 13.89 | -1.77% | 2.58% | 31754 | 4445万 | 17.1 | 20.9 | -24.25 | 139 | 豪尔赛 | 2023-09-25 一 | 14.35 | 14.43 | 14.15 | 14.45 | 14.10 | -1.94% | 2.25% | 27680 | 3937万 | 17.4 | 21.28 | -24.68 | 140 | 豪尔赛 | 2023-09-22 五 | 14.03 | 14.11 | 14.43 | 14.51 | 14.01 | 2.27% | 2.97% | 36568 | 5232万 | 17.75 | 21.7 | -25.17 | 141 | 豪尔赛 | 2023-09-21 四 | 13.95 | 13.92 | 14.11 | 14.30 | 13.95 | 1.36% | 2.18% | 26819 | 3790万 | 17.35 | 21.22 | -24.61 | 142 | 豪尔赛 | 2023-09-20 三 | 14.13 | 14.09 | 13.92 | 14.24 | 13.92 | -1.21% | 1.83% | 22515 | 3167万 | 17.12 | 20.93 | -24.28 | 143 | 豪尔赛 | 2023-09-19 二 | 13.92 | 13.97 | 14.09 | 14.23 | 13.81 | 0.86% | 3.08% | 37843 | 5315万 | 17.33 | 21.19 | -24.58 | 144 | 豪尔赛 | 2023-09-18 一 | 13.97 | 14.05 | 13.97 | 14.00 | 13.67 | -0.57% | 4.15% | 51032 | 7074万 | 17.18 | 21.01 | -24.37 | 145 | 豪尔赛 | 2023-09-15 五 | 14.30 | 14.82 | 14.05 | 14.40 | 13.91 | -5.20% | 8.00% | 98432 | 13886万 | 17.28 | 21.13 | -24.51 | 146 | 豪尔赛 | 2023-09-14 四 | 14.10 | 14.07 | 14.82 | 15.48 | 14.01 | 5.33% | 10.14% | 124708 | 18783万 | 18.23 | 22.28 | -25.85 | 147 | 豪尔赛 | 2023-09-13 三 | 14.24 | 14.27 | 14.07 | 14.30 | 13.98 | -1.40% | 4.08% | 50185 | 7081万 | 17.31 | 21.16 | -24.54 | 148 | 豪尔赛 | 2023-09-12 二 | 14.70 | 15.19 | 14.27 | 14.76 | 14.18 | -6.06% | 8.73% | 107340 | 15424万 | 17.55 | 21.46 | -24.89 | 149 | 豪尔赛 | 2023-09-11 一 | 16.75 | 16.86 | 15.19 | 16.75 | 15.17 | -9.91% | 10.90% | 134031 | 20553万 | 18.68 | 22.84 | -26.5 | 150 | 豪尔赛 | 2023-09-08 五 | 15.88 | 15.33 | 16.86 | 16.86 | 15.65 | 9.98% | 5.29% | 65096 | 10922万 | 20.74 | 25.35 | -29.41 | 151 | 豪尔赛 | 2023-09-07 四 | 15.58 | 15.58 | 15.33 | 15.65 | 15.22 | -1.60% | 2.97% | 36564 | 5619万 | 18.85 | 23.05 | -26.74 | 152 | 豪尔赛 | 2023-09-06 三 | 15.19 | 14.99 | 15.58 | 15.90 | 15.00 | 3.94% | 3.87% | 47633 | 7366万 | 19.16 | 23.43 | -27.18 | 153 | 豪尔赛 | 2023-09-05 二 | 15.06 | 15.05 | 14.99 | 15.14 | 14.95 | -0.40% | 0.91% | 11228 | 1688万 | 18.44 | 22.54 | -26.15 | 154 | 豪尔赛 | 2023-09-04 一 | 14.72 | 14.70 | 15.05 | 15.16 | 14.72 | 2.38% | 1.76% | 21683 | 3257万 | 18.51 | 22.63 | -26.25 | 155 | 豪尔赛 | 2023-09-01 五 | 14.65 | 14.71 | 14.70 | 14.81 | 14.61 | -0.07% | 1.06% | 13066 | 1925万 | 18.08 | 22.1 | -25.64 | 156 | 豪尔赛 | 2023-08-31 四 | 14.61 | 14.55 | 14.71 | 14.76 | 14.43 | 1.10% | 1.07% | 13177 | 1927万 | 18.09 | 22.12 | -25.66 | 157 | 豪尔赛 | 2023-08-30 三 | 14.44 | 14.41 | 14.55 | 14.65 | 14.41 | 0.97% | 0.99% | 12193 | 1774万 | 17.9 | 21.88 | -25.38 | 158 | 豪尔赛 | 2023-08-29 二 | 13.82 | 13.88 | 14.41 | 14.41 | 13.77 | 3.82% | 1.20% | 14783 | 2102万 | 17.72 | 21.67 | -25.14 | 159 | 豪尔赛 | 2023-08-28 一 | 14.41 | 13.72 | 13.88 | 14.43 | 13.80 | 1.17% | 1.41% | 17293 | 2431万 | 17.07 | 20.87 | -24.21 | 160 | 豪尔赛 | 2023-08-25 五 | 13.80 | 13.83 | 13.72 | 14.10 | 13.70 | -0.80% | 0.81% | 10003 | 1386万 | 16.87 | 20.63 | -23.93 | 161 | 豪尔赛 | 2023-08-23 三 | 14.48 | 14.51 | 14.17 | 14.50 | 14.11 | -2.34% | 0.91% | 11142 | 1584万 | 17.43 | 21.31 | -24.72 | 162 | 豪尔赛 | 2023-08-22 二 | 14.65 | 14.68 | 14.51 | 14.89 | 14.22 | -1.16% | 1.29% | 15879 | 2293万 | 17.85 | 21.82 | -25.31 |
|
行情刷新 | 流通股东
|