| 股票名称 | 代码 003010 | 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 | 若羽臣 | 2024-04-19 五 | 14.17 | 14.26 | 14.29 | 14.56 | 13.90 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 若羽臣 | 2024-04-18 四 | 14.47 | 14.14 | 14.26 | 14.68 | 13.88 | 0.85% | 5.24% | 48025 | 6883万 | 13.07 | 17.44 | 34.52 | 3 | 若羽臣 | 2024-04-17 三 | 13.33 | 12.85 | 14.14 | 14.14 | 13.22 | 10.04% | 3.82% | 35017 | 4845万 | 12.96 | 17.3 | 34.23 | 4 | 若羽臣 | 2024-04-16 二 | 13.90 | 14.11 | 12.85 | 13.94 | 12.78 | -8.93% | 4.59% | 42111 | 5533万 | 11.78 | 15.72 | 31.1 | 5 | 若羽臣 | 2024-04-15 一 | 15.55 | 15.59 | 14.11 | 15.62 | 14.03 | -9.49% | 4.86% | 44563 | 6431万 | 12.93 | 17.26 | 34.15 | 6 | 若羽臣 | 2024-04-12 五 | 15.67 | 15.67 | 15.59 | 15.85 | 15.53 | -0.51% | 2.04% | 18685 | 2933万 | 14.29 | 19.07 | 37.74 | 7 | 若羽臣 | 2024-04-11 四 | 15.37 | 15.53 | 15.67 | 16.18 | 15.31 | 0.90% | 2.47% | 22608 | 3563万 | 14.36 | 19.17 | 37.93 | 8 | 若羽臣 | 2024-04-10 三 | 16.24 | 16.25 | 15.53 | 16.24 | 15.30 | -4.43% | 2.80% | 25678 | 4017万 | 14.23 | 19 | 37.59 | 9 | 若羽臣 | 2024-04-09 二 | 15.65 | 15.73 | 16.25 | 16.27 | 15.65 | 3.31% | 2.24% | 20489 | 3285万 | 14.89 | 19.88 | 39.33 | 10 | 若羽臣 | 2024-04-08 一 | 16.34 | 16.54 | 15.73 | 16.46 | 15.73 | -4.90% | 2.83% | 25914 | 4140万 | 14.42 | 19.24 | 38.08 | 11 | 若羽臣 | 2024-04-03 三 | 16.63 | 16.66 | 16.54 | 17.00 | 16.32 | -0.72% | 3.36% | 30755 | 5117万 | 15.16 | 20.23 | 40.04 | 12 | 若羽臣 | 2024-04-02 二 | 16.71 | 16.73 | 16.66 | 16.91 | 16.55 | -0.42% | 3.24% | 29735 | 4971万 | 15.27 | 20.38 | 40.33 | 13 | 若羽臣 | 2024-04-01 一 | 16.42 | 16.41 | 16.73 | 16.73 | 16.39 | 1.95% | 3.37% | 30884 | 5114万 | 15.33 | 20.47 | 40.5 | 14 | 若羽臣 | 2024-03-29 五 | 16.20 | 16.20 | 16.41 | 16.41 | 15.89 | 1.30% | 3.06% | 28022 | 4528万 | 15.04 | 20.07 | 39.72 | 15 | 若羽臣 | 2024-03-28 四 | 15.58 | 15.71 | 16.20 | 16.38 | 15.50 | 3.12% | 3.46% | 31751 | 5103万 | 14.85 | 19.82 | 39.21 | 16 | 若羽臣 | 2024-03-27 三 | 16.41 | 16.36 | 15.71 | 16.65 | 15.68 | -3.97% | 3.42% | 31384 | 5075万 | 14.4 | 19.22 | 38.03 | 17 | 若羽臣 | 2024-03-26 二 | 16.10 | 16.18 | 16.36 | 16.44 | 15.98 | 1.11% | 3.42% | 31387 | 5085万 | 14.99 | 20.01 | 39.6 | 18 | 若羽臣 | 2024-03-25 一 | 16.88 | 16.88 | 16.18 | 16.88 | 16.15 | -4.15% | 3.61% | 33117 | 5465万 | 14.83 | 19.79 | 39.16 | 19 | 若羽臣 | 2024-03-22 五 | 17.07 | 17.28 | 16.88 | 17.24 | 16.52 | -2.31% | 5.55% | 50828 | 8564万 | 15.47 | 20.65 | 40.86 | 20 | 若羽臣 | 2024-03-21 四 | 17.60 | 17.47 | 17.28 | 17.76 | 17.04 | -1.09% | 6.27% | 57478 | 9953万 | 15.84 | 21.14 | 41.83 | 21 | 若羽臣 | 2024-03-20 三 | 16.84 | 17.13 | 17.47 | 17.50 | 16.68 | 1.98% | 8.57% | 78580 | 13492万 | 16.01 | 21.37 | 42.29 | 22 | 若羽臣 | 2024-03-19 二 | 16.63 | 16.68 | 17.13 | 17.77 | 16.58 | 2.70% | 8.17% | 74890 | 12804万 | 15.7 | 20.96 | 41.46 | 23 | 若羽臣 | 2024-03-18 一 | 16.30 | 16.23 | 16.68 | 16.70 | 16.13 | 2.77% | 4.65% | 42618 | 7022万 | 15.29 | 20.4 | 40.37 | 24 | 若羽臣 | 2024-03-15 五 | 15.98 | 15.98 | 16.23 | 16.23 | 15.80 | 1.56% | 2.87% | 26327 | 4219万 | 14.87 | 19.85 | 39.29 | 25 | 若羽臣 | 2024-03-14 四 | 16.29 | 16.30 | 15.98 | 16.34 | 15.70 | -1.96% | 3.74% | 34296 | 5499万 | 14.64 | 19.55 | 38.68 | 26 | 若羽臣 | 2024-03-08 五 | 15.35 | 15.40 | 15.45 | 15.56 | 15.19 | 0.32% | 2.38% | 21805 | 3352万 | 14.16 | 18.9 | 37.4 | 27 | 若羽臣 | 2024-03-07 四 | 15.56 | 15.44 | 15.40 | 15.98 | 15.35 | -0.26% | 4.30% | 39388 | 6138万 | 14.11 | 18.84 | 37.28 | 28 | 若羽臣 | 2024-03-06 三 | 15.18 | 15.27 | 15.44 | 15.54 | 15.10 | 1.11% | 2.77% | 25354 | 3892万 | 14.15 | 18.89 | 37.37 | 29 | 若羽臣 | 2024-03-05 二 | 15.59 | 15.66 | 15.27 | 15.76 | 15.15 | -2.49% | 3.47% | 31830 | 4893万 | 13.99 | 18.68 | 36.96 | 30 | 若羽臣 | 2024-03-04 一 | 15.65 | 15.76 | 15.66 | 15.89 | 15.12 | -0.63% | 4.17% | 38253 | 5926万 | 14.35 | 19.16 | 37.91 | 31 | 若羽臣 | 2024-03-01 五 | 15.44 | 15.41 | 15.76 | 15.79 | 15.38 | 2.27% | 4.16% | 38109 | 5931万 | 14.44 | 19.28 | 38.15 | 32 | 若羽臣 | 2024-02-29 四 | 14.46 | 14.68 | 15.41 | 15.42 | 14.43 | 4.97% | 5.36% | 49157 | 7442万 | 14.12 | 18.85 | 37.3 | 33 | 若羽臣 | 2024-02-28 三 | 16.29 | 16.29 | 14.68 | 16.86 | 14.67 | -9.88% | 6.87% | 62987 | 9987万 | 13.45 | 17.96 | 35.53 | 34 | 若羽臣 | 2024-02-27 二 | 15.60 | 15.71 | 16.29 | 16.29 | 15.58 | 3.69% | 4.10% | 37605 | 6020万 | 14.93 | 19.93 | 39.43 | 35 | 若羽臣 | 2024-02-26 一 | 15.55 | 15.60 | 15.71 | 16.00 | 15.30 | 0.71% | 5.72% | 52378 | 8199万 | 14.4 | 19.22 | 38.03 | 36 | 若羽臣 | 2024-02-23 五 | 15.16 | 15.19 | 15.60 | 15.65 | 15.07 | 2.70% | 5.90% | 54083 | 8309万 | 14.3 | 19.08 | 37.76 | 37 | 若羽臣 | 2024-02-22 四 | 14.53 | 14.53 | 15.19 | 15.66 | 14.42 | 4.54% | 6.39% | 58603 | 8811万 | 13.92 | 18.58 | 36.77 | 38 | 若羽臣 | 2024-02-21 三 | 14.10 | 14.25 | 14.53 | 14.98 | 14.10 | 1.96% | 5.36% | 49082 | 7193万 | 13.32 | 17.77 | 35.17 | 39 | 若羽臣 | 2024-02-20 二 | 14.08 | 14.15 | 14.25 | 14.36 | 13.79 | 0.71% | 4.82% | 44197 | 6271万 | 13.06 | 17.43 | 34.49 | 40 | 若羽臣 | 2024-02-19 一 | 13.75 | 13.49 | 14.15 | 14.20 | 13.65 | 4.89% | 6.55% | 58604 | 8184万 | 12.66 | 17.31 | 34.25 | 41 | 若羽臣 | 2024-02-08 四 | 12.50 | 12.76 | 13.49 | 13.51 | 12.01 | 5.72% | 7.74% | 69235 | 8934万 | 12.07 | 16.5 | 32.65 | 42 | 若羽臣 | 2024-02-07 三 | 13.25 | 13.25 | 12.76 | 13.25 | 11.97 | -3.70% | 8.95% | 80076 | 10057万 | 11.42 | 15.61 | 30.89 | 43 | 若羽臣 | 2024-02-06 二 | 12.88 | 13.22 | 13.25 | 13.58 | 11.90 | 0.23% | 6.84% | 61215 | 7672万 | 11.86 | 16.21 | 32.07 | 44 | 若羽臣 | 2024-02-05 一 | 14.57 | 14.67 | 13.22 | 15.00 | 13.20 | -9.88% | 7.22% | 66127 | 8937万 | 12.12 | 16.17 | 32 | 45 | 若羽臣 | 2024-02-02 五 | 15.38 | 15.38 | 14.67 | 15.98 | 14.31 | -4.62% | 3.90% | 35745 | 5360万 | 13.44 | 17.95 | 35.51 | 46 | 若羽臣 | 2024-02-01 四 | 15.74 | 15.76 | 15.38 | 15.74 | 14.80 | -2.41% | 3.55% | 32543 | 4977万 | 14.1 | 18.81 | 37.23 | 47 | 若羽臣 | 2024-01-31 三 | 16.58 | 16.65 | 15.76 | 16.85 | 15.70 | -5.35% | 3.24% | 29681 | 4800万 | 14.44 | 19.28 | 38.15 | 48 | 若羽臣 | 2024-01-30 二 | 17.35 | 17.35 | 16.65 | 17.62 | 16.65 | -4.03% | 2.58% | 23634 | 4021万 | 15.26 | 20.37 | 40.3 | 49 | 若羽臣 | 2024-01-29 一 | 18.01 | 17.88 | 17.35 | 18.26 | 17.31 | -2.96% | 2.79% | 25579 | 4503万 | 15.9 | 21.22 | 42 | 50 | 若羽臣 | 2024-01-26 五 | 18.01 | 18.02 | 17.88 | 18.27 | 17.76 | -0.78% | 3.37% | 30911 | 5570万 | 16.39 | 21.87 | 43.28 | 51 | 若羽臣 | 2024-01-25 四 | 17.80 | 17.74 | 18.02 | 18.10 | 17.35 | 1.58% | 5.04% | 46206 | 8235万 | 16.51 | 22.04 | 43.62 | 52 | 若羽臣 | 2024-01-24 三 | 17.03 | 16.97 | 17.74 | 18.11 | 16.84 | 4.54% | 5.77% | 52915 | 9272万 | 16.26 | 21.7 | 42.94 | 53 | 若羽臣 | 2024-01-23 二 | 17.00 | 17.17 | 16.97 | 17.25 | 16.68 | -1.16% | 3.16% | 28959 | 4889万 | 15.55 | 20.76 | 41.08 | 54 | 若羽臣 | 2024-01-22 一 | 18.52 | 18.51 | 17.17 | 18.52 | 17.02 | -7.24% | 3.69% | 33845 | 6010万 | 15.74 | 21 | 41.56 | 55 | 若羽臣 | 2024-01-19 五 | 18.74 | 18.76 | 18.51 | 19.10 | 18.50 | -1.33% | 2.51% | 23045 | 4322万 | 16.96 | 22.64 | 44.8 | 56 | 若羽臣 | 2024-01-18 四 | 19.06 | 19.11 | 18.76 | 19.16 | 18.26 | -1.83% | 3.97% | 36359 | 6758万 | 17.19 | 22.95 | 45.41 | 57 | 若羽臣 | 2024-01-17 三 | 19.44 | 19.49 | 19.11 | 19.67 | 19.07 | -1.95% | 2.42% | 22158 | 4284万 | 17.51 | 23.38 | 46.26 | 58 | 若羽臣 | 2024-01-16 二 | 19.71 | 19.76 | 19.49 | 19.82 | 19.16 | -1.37% | 2.44% | 22359 | 4336万 | 17.86 | 23.84 | 47.18 | 59 | 若羽臣 | 2024-01-15 一 | 19.55 | 19.71 | 19.76 | 19.98 | 19.55 | 0.25% | 1.95% | 17893 | 3548万 | 18.11 | 24.17 | 47.83 | 60 | 若羽臣 | 2024-01-12 五 | 19.97 | 20.05 | 19.71 | 20.16 | 19.68 | -1.70% | 2.31% | 21140 | 4204万 | 18.06 | 24.11 | 47.71 | 61 | 若羽臣 | 2024-01-11 四 | 19.80 | 19.70 | 20.05 | 20.17 | 19.65 | 1.78% | 3.23% | 29576 | 5916万 | 18.37 | 24.53 | 48.53 | 62 | 若羽臣 | 2024-01-10 三 | 19.88 | 19.82 | 19.70 | 20.07 | 19.37 | -0.61% | 2.86% | 26220 | 5171万 | 18.05 | 24.1 | 47.68 | 63 | 若羽臣 | 2024-01-09 二 | 19.85 | 19.75 | 19.82 | 20.19 | 19.50 | 0.35% | 3.11% | 28475 | 5652万 | 18.16 | 24.25 | 47.98 | 64 | 若羽臣 | 2024-01-08 一 | 19.72 | 19.72 | 19.75 | 20.17 | 19.70 | 0.15% | 3.44% | 31526 | 6288万 | 18.1 | 24.16 | 47.81 | 65 | 若羽臣 | 2024-01-05 五 | 20.32 | 20.38 | 19.72 | 20.39 | 19.61 | -3.24% | 3.81% | 34882 | 6978万 | 18.07 | 24.12 | 47.73 | 66 | 若羽臣 | 2024-01-04 四 | 20.08 | 20.11 | 20.38 | 20.46 | 20.03 | 1.34% | 4.46% | 40881 | 8297万 | 18.68 | 24.93 | 49.33 | 67 | 若羽臣 | 2024-01-03 三 | 20.02 | 19.88 | 20.11 | 20.35 | 19.80 | 1.16% | 4.49% | 41121 | 8274万 | 18.43 | 24.6 | 48.68 | 68 | 若羽臣 | 2024-01-02 二 | 20.22 | 20.26 | 19.88 | 20.56 | 19.85 | -1.88% | 5.60% | 51317 | 10313万 | 18.22 | 24.32 | 48.12 | 69 | 若羽臣 | 2023-12-29 五 | 19.35 | 19.26 | 20.26 | 20.60 | 19.16 | 5.19% | 6.92% | 63386 | 12632万 | 18.57 | 24.78 | 49.04 | 70 | 若羽臣 | 2023-12-28 四 | 18.81 | 18.82 | 19.26 | 19.48 | 18.50 | 2.34% | 4.87% | 44627 | 8500万 | 17.65 | 23.56 | 46.62 | 71 | 若羽臣 | 2023-12-27 三 | 19.11 | 19.10 | 18.82 | 19.27 | 18.72 | -1.47% | 4.67% | 42834 | 8085万 | 17.25 | 23.02 | 45.55 | 72 | 若羽臣 | 2023-12-26 二 | 19.84 | 19.78 | 19.10 | 19.88 | 18.99 | -3.44% | 4.83% | 44261 | 8523万 | 17.5 | 23.36 | 46.23 | 73 | 若羽臣 | 2023-12-25 一 | 20.50 | 20.54 | 19.78 | 20.62 | 19.68 | -3.70% | 5.75% | 52664 | 10480万 | 18.13 | 24.2 | 47.88 | 74 | 若羽臣 | 2023-12-22 五 | 21.51 | 21.54 | 20.54 | 21.64 | 20.40 | -4.64% | 6.45% | 59075 | 12367万 | 18.82 | 25.13 | 49.72 | 75 | 若羽臣 | 2023-12-21 四 | 20.91 | 20.98 | 21.54 | 21.58 | 20.76 | 2.67% | 5.43% | 49806 | 10564万 | 19.74 | 26.35 | 52.14 | 76 | 若羽臣 | 2023-12-20 三 | 21.51 | 21.67 | 20.98 | 21.75 | 20.93 | -3.18% | 4.89% | 44851 | 9550万 | 19.23 | 25.66 | 50.78 | 77 | 若羽臣 | 2023-12-19 二 | 21.60 | 21.59 | 21.67 | 22.09 | 21.44 | 0.37% | 4.85% | 44442 | 9645万 | 19.86 | 26.51 | 52.45 | 78 | 若羽臣 | 2023-12-18 一 | 22.07 | 22.44 | 21.59 | 22.29 | 21.56 | -3.79% | 8.28% | 75913 | 16600万 | 19.79 | 26.41 | 52.26 | 79 | 若羽臣 | 2023-12-15 五 | 22.01 | 22.00 | 22.44 | 23.00 | 21.42 | 2.00% | 12.61% | 115594 | 25663万 | 20.57 | 27.45 | 54.32 | 80 | 若羽臣 | 2023-12-14 四 | 22.38 | 22.35 | 22.00 | 22.80 | 22.00 | -1.57% | 7.88% | 72258 | 16132万 | 20.16 | 26.91 | 53.25 | 81 | 若羽臣 | 2023-12-13 三 | 22.66 | 22.66 | 22.35 | 23.25 | 22.30 | -1.37% | 9.41% | 86268 | 19550万 | 20.48 | 27.34 | 54.1 | 82 | 若羽臣 | 2023-12-12 二 | 22.67 | 22.29 | 22.66 | 23.31 | 22.48 | 1.66% | 13.05% | 119583 | 27302万 | 20.77 | 27.72 | 54.85 | 83 | 若羽臣 | 2023-12-11 一 | 22.00 | 21.94 | 22.29 | 22.33 | 21.55 | 1.60% | 8.85% | 81095 | 17920万 | 20.43 | 27.27 | 53.95 | 84 | 若羽臣 | 2023-12-08 五 | 23.08 | 23.31 | 21.94 | 23.15 | 21.90 | -5.88% | 14.12% | 129385 | 29014万 | 20.11 | 26.84 | 53.11 | 85 | 若羽臣 | 2023-12-07 四 | 22.70 | 23.00 | 23.31 | 23.37 | 22.31 | 1.35% | 14.94% | 136881 | 31425万 | 21.36 | 28.51 | 56.42 | 86 | 若羽臣 | 2023-12-06 三 | 22.77 | 23.05 | 23.00 | 23.44 | 22.06 | -0.22% | 17.19% | 157547 | 35997万 | 21.08 | 28.14 | 55.67 | 87 | 若羽臣 | 2023-12-05 二 | 22.97 | 23.56 | 23.05 | 23.30 | 22.51 | -2.16% | 18.77% | 172052 | 39291万 | 21.12 | 28.2 | 55.79 | 88 | 若羽臣 | 2023-12-04 一 | 22.80 | 25.15 | 23.56 | 23.88 | 22.80 | -6.32% | 27.50% | 252040 | 58876万 | 21.59 | 28.82 | 57.03 | 89 | 若羽臣 | 2023-12-01 五 | 22.49 | 23.48 | 25.15 | 25.83 | 22.48 | 7.11% | 37.74% | 345894 | 86325万 | 23.05 | 30.77 | 60.88 | 90 | 若羽臣 | 2023-11-30 四 | 23.90 | 22.83 | 23.48 | 25.11 | 23.05 | 2.85% | 33.63% | 308210 | 74549万 | 21.52 | 28.72 | 56.83 | 91 | 若羽臣 | 2023-11-29 三 | 21.12 | 20.75 | 22.83 | 22.83 | 20.74 | 10.02% | 11.07% | 101408 | 22277万 | 20.92 | 27.93 | 55.26 | 92 | 若羽臣 | 2023-11-28 二 | 20.73 | 20.79 | 20.75 | 20.98 | 20.46 | -0.19% | 2.74% | 25097 | 5195万 | 19.02 | 25.38 | 50.23 | 93 | 若羽臣 | 2023-11-27 一 | 20.60 | 20.80 | 20.79 | 21.13 | 20.60 | -0.05% | 2.93% | 26820 | 5591万 | 19.05 | 25.43 | 50.32 | 94 | 若羽臣 | 2023-11-24 五 | 21.08 | 21.14 | 20.80 | 21.25 | 20.70 | -1.61% | 3.02% | 27649 | 5768万 | 19.06 | 25.44 | 50.35 | 95 | 若羽臣 | 2023-11-23 四 | 20.98 | 21.13 | 21.14 | 21.27 | 20.82 | 0.05% | 3.02% | 27670 | 5815万 | 19.37 | 25.86 | 51.17 | 96 | 若羽臣 | 2023-11-22 三 | 21.12 | 21.25 | 21.13 | 21.67 | 21.12 | -0.56% | 4.01% | 36752 | 7844万 | 19.36 | 25.85 | 51.15 | 97 | 若羽臣 | 2023-11-21 二 | 21.26 | 21.23 | 21.25 | 21.87 | 21.20 | 0.09% | 6.88% | 63057 | 13548万 | 19.47 | 25.99 | 51.44 | 98 | 若羽臣 | 2023-11-20 一 | 21.44 | 21.50 | 21.23 | 21.45 | 21.01 | -1.26% | 5.76% | 52761 | 11190万 | 19.46 | 25.97 | 51.39 | 99 | 若羽臣 | 2023-11-17 五 | 20.50 | 20.57 | 21.50 | 21.54 | 20.49 | 4.52% | 9.96% | 91322 | 19365万 | 19.7 | 26.3 | 52.04 | 100 | 若羽臣 | 2023-11-16 四 | 20.55 | 20.64 | 20.57 | 20.76 | 20.39 | -0.34% | 2.63% | 24119 | 4969万 | 18.85 | 25.16 | 49.79 | 101 | 若羽臣 | 2023-11-15 三 | 20.78 | 20.67 | 20.64 | 20.81 | 20.52 | -0.15% | 3.07% | 28166 | 5819万 | 18.92 | 25.25 | 49.96 | 102 | 若羽臣 | 2023-11-14 二 | 20.72 | 20.76 | 20.67 | 20.86 | 20.56 | -0.43% | 2.88% | 26369 | 5451万 | 18.94 | 25.29 | 50.03 | 103 | 若羽臣 | 2023-11-13 一 | 20.60 | 20.50 | 20.76 | 21.00 | 20.50 | 1.27% | 5.39% | 49431 | 10259万 | 19.03 | 25.4 | 50.25 | 104 | 若羽臣 | 2023-11-10 五 | 20.70 | 20.79 | 20.50 | 20.70 | 20.18 | -1.39% | 4.71% | 43158 | 8800万 | 18.79 | 25.08 | 49.62 | 105 | 若羽臣 | 2023-11-09 四 | 20.63 | 20.69 | 20.79 | 21.58 | 20.61 | 0.48% | 9.46% | 86729 | 18288万 | 19.05 | 25.43 | 50.32 | 106 | 若羽臣 | 2023-11-08 三 | 20.61 | 20.68 | 20.69 | 20.86 | 20.50 | 0.05% | 4.63% | 42411 | 8773万 | 18.96 | 25.31 | 50.08 | 107 | 若羽臣 | 2023-11-07 二 | 20.43 | 20.43 | 20.68 | 20.81 | 20.35 | 1.22% | 5.11% | 46829 | 9644万 | 18.95 | 25.3 | 50.06 | 108 | 若羽臣 | 2023-11-06 一 | 20.16 | 20.18 | 20.43 | 20.46 | 20.15 | 1.24% | 4.46% | 40919 | 8335万 | 18.72 | 24.99 | 49.45 | 109 | 若羽臣 | 2023-11-03 五 | 20.30 | 20.34 | 20.18 | 20.38 | 20.01 | -0.79% | 4.40% | 40351 | 8150万 | 18.49 | 24.69 | 48.85 | 110 | 若羽臣 | 2023-11-02 四 | 20.65 | 20.70 | 20.34 | 20.65 | 20.23 | -1.74% | 5.65% | 51821 | 10565万 | 18.64 | 24.88 | 49.23 | 111 | 若羽臣 | 2023-11-01 三 | 20.65 | 20.61 | 20.70 | 20.90 | 20.25 | 0.44% | 10.64% | 97481 | 20143万 | 18.97 | 25.32 | 50.11 | 112 | 若羽臣 | 2023-10-31 二 | 19.90 | 20.09 | 20.61 | 20.87 | 19.89 | 2.59% | 7.74% | 70894 | 14466万 | 18.89 | 25.21 | 49.89 | 113 | 若羽臣 | 2023-10-30 一 | 19.53 | 19.77 | 20.09 | 20.18 | 19.50 | 1.62% | 3.89% | 35635 | 7095万 | 18.41 | 24.58 | 52.06 | 114 | 若羽臣 | 2023-10-27 五 | 19.35 | 19.46 | 19.77 | 20.12 | 19.01 | 1.59% | 4.70% | 43035 | 8414万 | 18.12 | 24.18 | 51.23 | 115 | 若羽臣 | 2023-10-26 四 | 19.51 | 19.74 | 19.46 | 19.78 | 19.16 | -1.42% | 3.31% | 30297 | 5877万 | 17.83 | 23.81 | 50.42 | 116 | 若羽臣 | 2023-10-25 三 | 20.00 | 20.08 | 19.74 | 20.22 | 19.66 | -1.69% | 3.70% | 33925 | 6726万 | 18.09 | 24.15 | 51.15 | 117 | 若羽臣 | 2023-10-24 二 | 18.78 | 18.58 | 20.08 | 20.36 | 18.70 | 8.07% | 7.02% | 64309 | 12754万 | 18.4 | 24.56 | 52.03 | 118 | 若羽臣 | 2023-10-23 一 | 19.11 | 19.17 | 18.58 | 19.26 | 18.49 | -3.08% | 2.78% | 25498 | 4775万 | 17.03 | 22.73 | 48.14 | 119 | 若羽臣 | 2023-10-20 五 | 19.27 | 19.40 | 19.17 | 19.52 | 19.00 | -1.19% | 2.43% | 22293 | 4275万 | 17.57 | 23.45 | 49.67 | 120 | 若羽臣 | 2023-10-19 四 | 19.30 | 19.46 | 19.40 | 19.71 | 19.29 | -0.31% | 2.46% | 22551 | 4394万 | 17.78 | 23.73 | 50.27 | 121 | 若羽臣 | 2023-10-18 三 | 19.95 | 20.19 | 19.46 | 19.95 | 19.21 | -3.62% | 3.59% | 32884 | 6417万 | 17.83 | 23.81 | 50.42 | 122 | 若羽臣 | 2023-10-17 二 | 19.69 | 19.66 | 20.19 | 20.40 | 19.61 | 2.70% | 4.40% | 40330 | 8111万 | 18.5 | 24.7 | 52.32 | 123 | 若羽臣 | 2023-10-16 一 | 19.61 | 19.72 | 19.66 | 20.00 | 19.44 | -0.30% | 2.32% | 21280 | 4189万 | 18.02 | 24.05 | 50.94 | 124 | 若羽臣 | 2023-10-13 五 | 19.93 | 20.10 | 19.72 | 20.08 | 19.61 | -1.89% | 2.63% | 24103 | 4771万 | 18.07 | 24.12 | 51.1 | 125 | 若羽臣 | 2023-10-12 四 | 20.45 | 20.22 | 20.10 | 20.55 | 19.96 | -0.59% | 2.62% | 23970 | 4819万 | 18.42 | 24.59 | 52.08 | 126 | 若羽臣 | 2023-10-11 三 | 20.10 | 20.07 | 20.22 | 20.48 | 19.89 | 0.75% | 2.49% | 22864 | 4636万 | 18.53 | 24.73 | 52.39 | 127 | 若羽臣 | 2023-10-10 二 | 19.99 | 20.00 | 20.07 | 20.50 | 19.92 | 0.35% | 2.81% | 25784 | 5199万 | 18.39 | 24.55 | 52 | 128 | 若羽臣 | 2023-10-09 一 | 20.30 | 20.61 | 20.00 | 20.51 | 20.00 | -2.96% | 5.77% | 41735 | 8435万 | 14.46 | 24.47 | 51.82 | 129 | 若羽臣 | 2023-09-28 四 | 20.48 | 20.72 | 20.61 | 20.74 | 20.20 | -0.53% | 5.25% | 37961 | 7781万 | 14.9 | 25.21 | 53.4 | 130 | 若羽臣 | 2023-09-27 三 | 20.29 | 20.25 | 20.72 | 21.10 | 19.98 | 2.32% | 7.42% | 53652 | 11105万 | 14.98 | 25.35 | 53.69 | 131 | 若羽臣 | 2023-09-26 二 | 20.16 | 20.19 | 20.25 | 20.60 | 20.15 | 0.30% | 2.84% | 20509 | 4173万 | 14.64 | 24.77 | 52.47 | 132 | 若羽臣 | 2023-09-25 一 | 20.49 | 20.54 | 20.19 | 20.62 | 20.06 | -1.70% | 3.13% | 22633 | 4600万 | 14.59 | 24.7 | 52.32 | 133 | 若羽臣 | 2023-09-22 五 | 19.59 | 19.69 | 20.54 | 20.59 | 19.42 | 4.32% | 5.05% | 36500 | 7409万 | 14.85 | 25.13 | 53.22 | 134 | 若羽臣 | 2023-09-21 四 | 19.81 | 19.85 | 19.69 | 20.10 | 19.64 | -0.81% | 2.87% | 20777 | 4122万 | 14.23 | 24.09 | 51.02 | 135 | 若羽臣 | 2023-09-20 三 | 19.85 | 19.86 | 19.85 | 20.30 | 19.85 | -0.05% | 3.33% | 24051 | 4824万 | 14.35 | 24.28 | 51.43 | 136 | 若羽臣 | 2023-09-19 二 | 20.10 | 20.10 | 19.86 | 20.49 | 19.78 | -1.19% | 4.05% | 29295 | 5902万 | 14.35 | 24.29 | 51.46 | 137 | 若羽臣 | 2023-09-18 一 | 19.19 | 19.32 | 20.10 | 20.26 | 19.10 | 4.04% | 5.52% | 39567 | 7869万 | 14.41 | 24.46 | 51.81 | 138 | 若羽臣 | 2023-09-15 五 | 19.22 | 19.17 | 19.32 | 19.48 | 19.07 | 0.78% | 2.67% | 19105 | 3685万 | 13.85 | 23.51 | 49.8 | 139 | 若羽臣 | 2023-09-14 四 | 19.70 | 19.59 | 19.17 | 19.70 | 19.05 | -2.14% | 3.27% | 23420 | 4502万 | 13.74 | 23.33 | 49.42 | 140 | 若羽臣 | 2023-09-13 三 | 19.91 | 19.85 | 19.59 | 19.91 | 19.36 | -1.31% | 2.71% | 19392 | 3793万 | 14.04 | 23.84 | 50.5 | 141 | 若羽臣 | 2023-09-12 二 | 20.16 | 20.25 | 19.85 | 20.24 | 19.77 | -1.98% | 2.98% | 21383 | 4257万 | 14.23 | 24.16 | 51.17 | 142 | 若羽臣 | 2023-09-11 一 | 19.98 | 19.98 | 20.25 | 20.35 | 19.89 | 1.35% | 2.71% | 19415 | 3918万 | 14.52 | 24.64 | 52.2 | 143 | 若羽臣 | 2023-09-08 五 | 20.00 | 20.07 | 19.98 | 20.25 | 19.90 | -0.45% | 2.49% | 17861 | 3587万 | 14.32 | 24.32 | 51.5 | 144 | 若羽臣 | 2023-09-07 四 | 20.38 | 20.34 | 20.07 | 20.55 | 20.07 | -1.33% | 3.21% | 23024 | 4676万 | 14.39 | 24.43 | 51.74 | 145 | 若羽臣 | 2023-09-06 三 | 20.55 | 20.47 | 20.34 | 20.56 | 20.23 | -0.64% | 2.47% | 17703 | 3603万 | 14.58 | 24.75 | 52.43 | 146 | 若羽臣 | 2023-09-05 二 | 20.45 | 20.57 | 20.47 | 20.69 | 20.38 | -0.49% | 2.58% | 18528 | 3796万 | 14.67 | 24.91 | 52.77 | 147 | 若羽臣 | 2023-09-04 一 | 20.67 | 20.59 | 20.57 | 20.83 | 20.25 | -0.10% | 3.77% | 27017 | 5521万 | 14.75 | 25.03 | 53.03 | 148 | 若羽臣 | 2023-09-01 五 | 20.50 | 20.60 | 20.59 | 21.05 | 20.45 | -0.05% | 4.62% | 33092 | 6859万 | 14.76 | 25.06 | 53.08 | 149 | 若羽臣 | 2023-08-31 四 | 20.33 | 20.59 | 20.60 | 20.69 | 20.26 | 0.05% | 3.17% | 22729 | 4660万 | 14.77 | 25.07 | 53.1 | 150 | 若羽臣 | 2023-08-30 三 | 20.67 | 20.39 | 20.59 | 20.90 | 20.32 | 0.98% | 5.01% | 35915 | 7387万 | 14.76 | 25.06 | 53.08 | 151 | 若羽臣 | 2023-08-29 二 | 19.63 | 19.50 | 20.39 | 20.50 | 19.45 | 4.56% | 7.00% | 50207 | 10188万 | 14.62 | 24.81 | 52.56 | 152 | 若羽臣 | 2023-08-28 一 | 20.28 | 19.13 | 19.50 | 20.28 | 19.38 | 1.93% | 7.07% | 50659 | 10032万 | 13.98 | 23.73 | 50.27 | 153 | 若羽臣 | 2023-08-25 五 | 20.69 | 20.94 | 19.13 | 20.76 | 18.97 | -8.64% | 9.65% | 69178 | 13656万 | 13.71 | 23.28 | 49.31 | 154 | 若羽臣 | 2023-08-23 三 | 20.21 | 20.33 | 20.39 | 20.83 | 20.11 | 0.30% | 5.43% | 38950 | 7991万 | 14.62 | 24.81 | 66.89 | 155 | 若羽臣 | 2023-08-22 二 | 20.14 | 19.92 | 20.33 | 20.36 | 19.88 | 2.06% | 4.09% | 29308 | 5912万 | 14.57 | 24.74 | 66.69 |
|
行情刷新 | 流通股东
|