| 股票名称 | 代码 003012 | 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 | 东鹏控股 | 2024-05-16 四 | 7.35 | 7.42 | 7.82 | 8.03 | 7.33 | 5.39% | 2.13% | 248621 | 19212万 | 91.23 | 91.73 | 12.96 | 2 | 东鹏控股 | 2024-05-15 三 | 7.12 | 7.23 | 7.42 | 7.55 | 6.96 | 2.63% | 1.74% | 202785 | 14707万 | 86.57 | 87.04 | 12.3 | 3 | 东鹏控股 | 2024-05-14 二 | 7.45 | 7.41 | 7.23 | 7.49 | 7.14 | -2.43% | 1.41% | 164687 | 11929万 | 84.35 | 84.81 | 11.98 | 4 | 东鹏控股 | 2024-05-13 一 | 8.08 | 8.07 | 7.41 | 8.08 | 7.37 | -8.18% | 2.14% | 249602 | 18913万 | 86.45 | 86.92 | 12.28 | 5 | 东鹏控股 | 2024-05-10 五 | 8.03 | 8.03 | 8.07 | 8.15 | 7.87 | 0.50% | 1.32% | 154385 | 12338万 | 94.15 | 94.66 | 13.38 | 6 | 东鹏控股 | 2024-05-09 四 | 7.86 | 7.81 | 8.03 | 8.16 | 7.86 | 2.82% | 1.74% | 202775 | 16305万 | 93.68 | 94.19 | 13.31 | 7 | 东鹏控股 | 2024-05-08 三 | 7.81 | 7.84 | 7.81 | 8.14 | 7.70 | -0.38% | 4.38% | 510944 | 40584万 | 91.12 | 91.61 | 12.94 | 8 | 东鹏控股 | 2024-05-07 二 | 7.33 | 7.13 | 7.84 | 7.84 | 7.33 | 9.96% | 2.41% | 281060 | 21634万 | 91.47 | 91.96 | 12.99 | 9 | 东鹏控股 | 2024-05-06 一 | 6.86 | 6.82 | 7.13 | 7.20 | 6.86 | 4.55% | 2.25% | 262621 | 18590万 | 83.18 | 83.63 | 11.82 | 10 | 东鹏控股 | 2024-04-30 二 | 6.88 | 6.92 | 6.82 | 6.90 | 6.75 | -1.45% | 1.35% | 157553 | 10718万 | 79.57 | 80 | 11.3 | 11 | 东鹏控股 | 2024-04-29 一 | 7.06 | 7.31 | 6.92 | 7.10 | 6.60 | -5.34% | 3.05% | 355915 | 24181万 | 80.73 | 81.17 | 11.47 | 12 | 东鹏控股 | 2024-04-26 五 | 7.21 | 7.21 | 7.31 | 7.32 | 7.11 | 1.39% | 0.65% | 76269 | 5507万 | 85.28 | 85.75 | 11.9 | 13 | 东鹏控股 | 2024-04-25 四 | 7.22 | 7.24 | 7.21 | 7.28 | 7.10 | -0.41% | 0.47% | 54640 | 3934万 | 84.12 | 84.57 | 11.74 | 14 | 东鹏控股 | 2024-04-24 三 | 7.41 | 7.40 | 7.24 | 7.42 | 7.16 | -2.16% | 0.54% | 62603 | 4527万 | 84.47 | 84.93 | 11.79 | 15 | 东鹏控股 | 2024-04-23 二 | 7.35 | 7.38 | 7.40 | 7.45 | 7.29 | 0.27% | 0.53% | 62032 | 4571万 | 86.33 | 86.8 | 12.05 | 16 | 东鹏控股 | 2024-04-22 一 | 7.65 | 7.59 | 7.38 | 7.66 | 7.35 | -2.77% | 0.81% | 94597 | 7060万 | 86.1 | 86.57 | 12.02 | 17 | 东鹏控股 | 2024-04-19 五 | 7.50 | 7.51 | 7.59 | 7.61 | 7.40 | 1.07% | 0.62% | 72215 | 5433万 | 88.55 | 89.03 | 13.97 | 18 | 东鹏控股 | 2024-04-18 四 | 7.42 | 7.37 | 7.51 | 7.60 | 7.31 | 1.90% | 0.67% | 78232 | 5858万 | 87.62 | 88.09 | 13.82 | 19 | 东鹏控股 | 2024-04-17 三 | 6.94 | 6.93 | 7.37 | 7.38 | 6.94 | 6.35% | 0.77% | 89333 | 6431万 | 85.98 | 86.45 | 13.56 | 20 | 东鹏控股 | 2024-04-16 二 | 7.19 | 7.19 | 6.93 | 7.20 | 6.91 | -3.62% | 0.88% | 103185 | 7216万 | 80.85 | 81.29 | 12.75 | 21 | 东鹏控股 | 2024-04-15 一 | 7.31 | 7.32 | 7.19 | 7.37 | 7.01 | -1.78% | 0.95% | 111166 | 7972万 | 83.88 | 84.34 | 13.23 | 22 | 东鹏控股 | 2024-04-12 五 | 7.40 | 7.38 | 7.32 | 7.48 | 7.31 | -0.81% | 0.46% | 53185 | 3918万 | 85.4 | 85.86 | 13.47 | 23 | 东鹏控股 | 2024-04-11 四 | 7.33 | 7.37 | 7.38 | 7.48 | 7.29 | 0.14% | 0.45% | 52624 | 3899万 | 86.1 | 86.57 | 13.58 | 24 | 东鹏控股 | 2024-04-10 三 | 7.57 | 7.59 | 7.37 | 7.58 | 7.31 | -2.90% | 0.57% | 67010 | 4976万 | 85.98 | 86.45 | 13.56 | 25 | 东鹏控股 | 2024-04-09 二 | 7.47 | 7.41 | 7.59 | 7.64 | 7.42 | 2.43% | 0.47% | 54734 | 4134万 | 88.55 | 89.03 | 13.97 | 26 | 东鹏控股 | 2024-04-08 一 | 7.66 | 7.66 | 7.41 | 7.70 | 7.41 | -3.26% | 0.48% | 56528 | 4255万 | 86.45 | 86.92 | 13.64 | 27 | 东鹏控股 | 2024-04-03 三 | 7.60 | 7.62 | 7.66 | 7.75 | 7.60 | 0.52% | 0.45% | 52297 | 4011万 | 89.37 | 89.85 | 14.1 | 28 | 东鹏控股 | 2024-04-02 二 | 7.58 | 7.59 | 7.62 | 7.65 | 7.52 | 0.40% | 0.61% | 70856 | 5383万 | 88.9 | 89.38 | 14.02 | 29 | 东鹏控股 | 2024-04-01 一 | 7.41 | 7.41 | 7.59 | 7.61 | 7.40 | 2.43% | 0.80% | 92986 | 6977万 | 88.55 | 89.03 | 13.97 | 30 | 东鹏控股 | 2024-03-29 五 | 7.42 | 7.45 | 7.41 | 7.47 | 7.36 | -0.54% | 0.33% | 38900 | 2878万 | 86.45 | 86.92 | 13.64 | 31 | 东鹏控股 | 2024-03-28 四 | 7.32 | 7.32 | 7.45 | 7.51 | 7.26 | 1.78% | 0.59% | 68641 | 5083万 | 86.92 | 87.39 | 13.71 | 32 | 东鹏控股 | 2024-03-27 三 | 7.51 | 7.49 | 7.32 | 7.58 | 7.31 | -2.27% | 0.46% | 54121 | 4033万 | 85.4 | 85.86 | 13.47 | 33 | 东鹏控股 | 2024-03-26 二 | 7.43 | 7.44 | 7.49 | 7.52 | 7.37 | 0.67% | 0.42% | 48848 | 3637万 | 87.38 | 87.86 | 13.79 | 34 | 东鹏控股 | 2024-03-25 一 | 7.36 | 7.40 | 7.44 | 7.58 | 7.31 | 0.54% | 0.68% | 79758 | 5956万 | 86.8 | 87.27 | 13.69 | 35 | 东鹏控股 | 2024-03-22 五 | 7.55 | 7.56 | 7.40 | 7.57 | 7.37 | -2.12% | 0.51% | 59173 | 4397万 | 86.33 | 86.8 | 13.62 | 36 | 东鹏控股 | 2024-03-21 四 | 7.64 | 7.62 | 7.56 | 7.67 | 7.47 | -0.79% | 0.62% | 71889 | 5437万 | 88.2 | 88.68 | 13.91 | 37 | 东鹏控股 | 2024-03-20 三 | 7.60 | 7.60 | 7.62 | 7.64 | 7.54 | 0.26% | 0.39% | 45143 | 3425万 | 88.9 | 89.38 | 14.02 | 38 | 东鹏控股 | 2024-03-19 二 | 7.63 | 7.64 | 7.60 | 7.68 | 7.58 | -0.52% | 0.45% | 52956 | 4039万 | 88.67 | 89.15 | 13.99 | 39 | 东鹏控股 | 2024-03-18 一 | 7.61 | 7.61 | 7.64 | 7.67 | 7.51 | 0.39% | 0.62% | 72601 | 5518万 | 89.13 | 89.62 | 14.06 | 40 | 东鹏控股 | 2024-03-15 五 | 7.59 | 7.60 | 7.61 | 7.65 | 7.48 | 0.13% | 0.48% | 55612 | 4201万 | 88.78 | 89.27 | 14.01 | 41 | 东鹏控股 | 2024-03-14 四 | 7.59 | 7.64 | 7.60 | 7.69 | 7.55 | -0.52% | 0.50% | 58192 | 4442万 | 88.67 | 89.15 | 13.99 | 42 | 东鹏控股 | 2024-03-08 五 | 7.20 | 7.18 | 7.21 | 7.29 | 7.12 | 0.42% | 0.42% | 48677 | 3500万 | 84.12 | 84.57 | 13.27 | 43 | 东鹏控股 | 2024-03-07 四 | 7.28 | 7.25 | 7.18 | 7.34 | 7.18 | -0.97% | 0.54% | 63524 | 4619万 | 83.77 | 84.22 | 13.21 | 44 | 东鹏控股 | 2024-03-06 三 | 7.26 | 7.27 | 7.25 | 7.33 | 7.15 | -0.28% | 0.57% | 66352 | 4802万 | 84.58 | 85.04 | 13.34 | 45 | 东鹏控股 | 2024-03-05 二 | 7.44 | 7.44 | 7.27 | 7.44 | 7.25 | -2.28% | 0.67% | 77626 | 5673万 | 84.82 | 85.28 | 13.38 | 46 | 东鹏控股 | 2024-03-04 一 | 7.56 | 7.57 | 7.44 | 7.56 | 7.26 | -1.72% | 1.04% | 121385 | 8954万 | 86.8 | 87.27 | 13.69 | 47 | 东鹏控股 | 2024-03-01 五 | 7.63 | 7.60 | 7.57 | 7.68 | 7.51 | -0.39% | 0.58% | 67372 | 5098万 | 88.32 | 88.8 | 13.93 | 48 | 东鹏控股 | 2024-02-29 四 | 7.36 | 7.42 | 7.60 | 7.60 | 7.33 | 2.43% | 0.76% | 88649 | 6654万 | 88.67 | 89.15 | 13.99 | 49 | 东鹏控股 | 2024-02-28 三 | 7.77 | 7.79 | 7.42 | 7.92 | 7.42 | -4.75% | 1.15% | 134206 | 10333万 | 86.57 | 87.04 | 13.66 | 50 | 东鹏控股 | 2024-02-27 二 | 7.69 | 7.75 | 7.79 | 7.80 | 7.60 | 0.52% | 0.80% | 93605 | 7205万 | 90.88 | 91.38 | 14.34 | 51 | 东鹏控股 | 2024-02-26 一 | 7.78 | 7.73 | 7.75 | 7.90 | 7.65 | 0.26% | 0.81% | 94273 | 7313万 | 90.42 | 90.91 | 14.26 | 52 | 东鹏控股 | 2024-02-23 五 | 7.72 | 7.75 | 7.73 | 7.75 | 7.59 | -0.26% | 0.59% | 68901 | 5283万 | 90.18 | 90.67 | 14.23 | 53 | 东鹏控股 | 2024-02-22 四 | 7.79 | 7.79 | 7.75 | 7.83 | 7.64 | -0.51% | 0.81% | 94486 | 7288万 | 90.42 | 90.91 | 14.26 | 54 | 东鹏控股 | 2024-02-21 三 | 7.72 | 7.79 | 7.79 | 8.10 | 7.62 | 0.00% | 0.92% | 107650 | 8475万 | 90.88 | 91.38 | 14.34 | 55 | 东鹏控股 | 2024-02-20 二 | 7.78 | 7.78 | 7.79 | 7.82 | 7.65 | 0.13% | 0.46% | 54244 | 4199万 | 90.88 | 91.38 | 14.34 | 56 | 东鹏控股 | 2024-02-19 一 | 7.73 | 7.70 | 7.78 | 7.93 | 7.66 | 1.04% | 0.99% | 115775 | 9024万 | 90.77 | 91.26 | 14.32 | 57 | 东鹏控股 | 2024-02-08 四 | 7.27 | 7.25 | 7.70 | 7.77 | 7.15 | 6.21% | 1.14% | 133295 | 10157万 | 89.83 | 90.32 | 14.17 | 58 | 东鹏控股 | 2024-02-07 三 | 7.09 | 7.07 | 7.25 | 7.35 | 7.05 | 2.55% | 1.17% | 137056 | 9901万 | 84.58 | 85.04 | 13.34 | 59 | 东鹏控股 | 2024-02-06 二 | 6.59 | 6.52 | 7.07 | 7.17 | 6.20 | 8.44% | 1.19% | 138624 | 9288万 | 82.48 | 82.93 | 13.01 | 60 | 东鹏控股 | 2024-02-05 一 | 7.06 | 7.09 | 6.52 | 7.11 | 6.40 | -8.04% | 1.12% | 130127 | 8623万 | 76.07 | 76.48 | 12 | 61 | 东鹏控股 | 2024-02-02 五 | 7.33 | 7.34 | 7.09 | 7.62 | 6.90 | -3.41% | 0.94% | 109194 | 7943万 | 82.72 | 83.17 | 13.05 | 62 | 东鹏控股 | 2024-02-01 四 | 7.56 | 7.44 | 7.34 | 7.56 | 7.27 | -1.34% | 0.87% | 101884 | 7526万 | 85.63 | 86.1 | 13.51 | 63 | 东鹏控股 | 2024-01-31 三 | 7.77 | 7.79 | 7.44 | 7.80 | 7.42 | -4.49% | 0.74% | 86248 | 6535万 | 86.8 | 87.27 | 13.69 | 64 | 东鹏控股 | 2024-01-30 二 | 8.13 | 8.13 | 7.79 | 8.13 | 7.75 | -4.18% | 0.73% | 85385 | 6755万 | 90.88 | 91.38 | 14.34 | 65 | 东鹏控股 | 2024-01-29 一 | 8.35 | 8.25 | 8.13 | 8.41 | 8.11 | -1.45% | 0.64% | 74166 | 6101万 | 94.85 | 95.36 | 14.96 | 66 | 东鹏控股 | 2024-01-26 五 | 8.15 | 8.15 | 8.25 | 8.45 | 8.10 | 1.23% | 0.54% | 63523 | 5268万 | 96.25 | 96.77 | 15.18 | 67 | 东鹏控股 | 2024-01-25 四 | 7.88 | 7.88 | 8.15 | 8.15 | 7.77 | 3.43% | 0.50% | 58578 | 4692万 | 95.08 | 95.6 | 15 | 68 | 东鹏控股 | 2024-01-24 三 | 7.75 | 7.65 | 7.88 | 8.04 | 7.54 | 3.01% | 0.66% | 77294 | 6014万 | 91.93 | 92.43 | 14.5 | 69 | 东鹏控股 | 2024-01-23 二 | 7.51 | 7.51 | 7.65 | 7.68 | 7.31 | 1.86% | 0.66% | 76759 | 5794万 | 89.25 | 89.73 | 14.08 | 70 | 东鹏控股 | 2024-01-22 一 | 8.06 | 8.07 | 7.51 | 8.06 | 7.43 | -6.94% | 0.72% | 84068 | 6557万 | 87.62 | 88.09 | 13.82 | 71 | 东鹏控股 | 2024-01-19 五 | 8.18 | 8.18 | 8.07 | 8.26 | 8.03 | -1.34% | 0.45% | 52886 | 4300万 | 94.15 | 94.66 | 14.85 | 72 | 东鹏控股 | 2024-01-18 四 | 8.25 | 8.28 | 8.18 | 8.30 | 7.95 | -1.21% | 0.69% | 80665 | 6535万 | 95.43 | 95.95 | 15.06 | 73 | 东鹏控股 | 2024-01-17 三 | 8.43 | 8.45 | 8.28 | 8.52 | 8.27 | -2.01% | 0.57% | 66246 | 5581万 | 96.6 | 97.12 | 15.24 | 74 | 东鹏控股 | 2024-01-16 二 | 8.43 | 8.42 | 8.45 | 8.48 | 8.29 | 0.36% | 0.54% | 62819 | 5269万 | 98.58 | 99.12 | 15.55 | 75 | 东鹏控股 | 2024-01-15 一 | 8.34 | 8.35 | 8.42 | 8.47 | 8.27 | 0.84% | 0.57% | 66563 | 5581万 | 98.23 | 98.77 | 15.5 | 76 | 东鹏控股 | 2024-01-12 五 | 8.32 | 8.34 | 8.35 | 8.50 | 8.28 | 0.12% | 0.49% | 57549 | 4840万 | 97.42 | 97.95 | 15.37 | 77 | 东鹏控股 | 2024-01-11 四 | 8.30 | 8.31 | 8.34 | 8.35 | 8.23 | 0.36% | 0.37% | 42868 | 3556万 | 97.3 | 97.83 | 15.35 | 78 | 东鹏控股 | 2024-01-10 三 | 8.25 | 8.27 | 8.31 | 8.36 | 8.16 | 0.48% | 0.48% | 55640 | 4612万 | 96.95 | 97.48 | 15.29 | 79 | 东鹏控股 | 2024-01-09 二 | 8.16 | 8.11 | 8.27 | 8.35 | 8.11 | 1.97% | 0.52% | 60157 | 4962万 | 96.48 | 97.01 | 15.22 | 80 | 东鹏控股 | 2024-01-08 一 | 8.27 | 8.25 | 8.11 | 8.27 | 8.11 | -1.70% | 0.45% | 52600 | 4300万 | 94.62 | 95.13 | 14.93 | 81 | 东鹏控股 | 2024-01-05 五 | 8.36 | 8.37 | 8.25 | 8.42 | 8.22 | -1.43% | 0.54% | 62767 | 5232万 | 96.25 | 96.77 | 15.18 | 82 | 东鹏控股 | 2024-01-04 四 | 8.29 | 8.29 | 8.37 | 8.39 | 8.21 | 0.97% | 0.55% | 64026 | 5314万 | 97.65 | 98.18 | 15.41 | 83 | 东鹏控股 | 2024-01-03 三 | 8.26 | 8.26 | 8.29 | 8.31 | 8.21 | 0.36% | 0.43% | 49871 | 4124万 | 96.72 | 97.24 | 15.26 | 84 | 东鹏控股 | 2024-01-02 二 | 8.30 | 8.25 | 8.26 | 8.35 | 8.22 | 0.12% | 0.64% | 74192 | 6133万 | 96.37 | 96.89 | 15.2 | 85 | 东鹏控股 | 2023-12-29 五 | 8.28 | 8.30 | 8.25 | 8.31 | 8.15 | -0.60% | 0.41% | 48274 | 3981万 | 96.25 | 96.77 | 15.18 | 86 | 东鹏控股 | 2023-12-28 四 | 8.08 | 8.08 | 8.30 | 8.32 | 8.03 | 2.72% | 0.49% | 57002 | 4689万 | 96.83 | 97.36 | 15.28 | 87 | 东鹏控股 | 2023-12-27 三 | 8.04 | 8.02 | 8.08 | 8.11 | 7.99 | 0.75% | 0.39% | 45951 | 3697万 | 94.27 | 94.78 | 14.87 | 88 | 东鹏控股 | 2023-12-26 二 | 8.04 | 8.04 | 8.02 | 8.12 | 7.98 | -0.25% | 0.36% | 42424 | 3412万 | 93.57 | 94.07 | 14.76 | 89 | 东鹏控股 | 2023-12-25 一 | 8.13 | 8.15 | 8.04 | 8.23 | 7.93 | -1.35% | 0.57% | 66818 | 5353万 | 93.8 | 94.31 | 14.8 | 90 | 东鹏控股 | 2023-12-22 五 | 8.17 | 8.18 | 8.15 | 8.27 | 8.13 | -0.37% | 0.48% | 56070 | 4592万 | 95.08 | 95.6 | 15 | 91 | 东鹏控股 | 2023-12-21 四 | 8.05 | 8.09 | 8.18 | 8.24 | 8.02 | 1.11% | 0.37% | 43651 | 3542万 | 95.43 | 95.95 | 15.06 | 92 | 东鹏控股 | 2023-12-20 三 | 8.21 | 8.21 | 8.09 | 8.25 | 8.07 | -1.46% | 0.38% | 44486 | 3627万 | 94.38 | 94.9 | 14.89 | 93 | 东鹏控股 | 2023-12-19 二 | 8.13 | 8.11 | 8.21 | 8.21 | 8.09 | 1.23% | 0.45% | 52712 | 4296万 | 95.78 | 96.3 | 15.11 | 94 | 东鹏控股 | 2023-12-18 一 | 8.27 | 8.27 | 8.11 | 8.27 | 8.10 | -1.93% | 0.50% | 58247 | 4750万 | 94.62 | 95.13 | 14.93 | 95 | 东鹏控股 | 2023-12-15 五 | 8.33 | 8.33 | 8.27 | 8.47 | 8.26 | -0.72% | 0.42% | 48850 | 4076万 | 96.48 | 97.01 | 15.22 | 96 | 东鹏控股 | 2023-12-14 四 | 8.34 | 8.30 | 8.33 | 8.38 | 8.29 | 0.36% | 0.43% | 50481 | 4211万 | 97.18 | 97.71 | 15.33 | 97 | 东鹏控股 | 2023-12-13 三 | 8.45 | 8.45 | 8.30 | 8.45 | 8.20 | -1.78% | 0.54% | 62848 | 5237万 | 96.83 | 97.36 | 15.28 | 98 | 东鹏控股 | 2023-12-12 二 | 8.26 | 8.26 | 8.45 | 8.46 | 8.26 | 2.30% | 0.55% | 64208 | 5390万 | 98.58 | 99.12 | 15.55 | 99 | 东鹏控股 | 2023-12-11 一 | 8.15 | 8.15 | 8.26 | 8.28 | 8.05 | 1.35% | 0.64% | 74215 | 6065万 | 96.37 | 96.89 | 15.2 | 100 | 东鹏控股 | 2023-12-08 五 | 8.32 | 8.31 | 8.15 | 8.33 | 8.14 | -1.93% | 0.43% | 50563 | 4146万 | 95.08 | 95.6 | 15 | 101 | 东鹏控股 | 2023-12-07 四 | 8.32 | 8.31 | 8.31 | 8.35 | 8.18 | 0.00% | 0.65% | 76028 | 6282万 | 96.95 | 97.48 | 15.29 | 102 | 东鹏控股 | 2023-12-06 三 | 8.31 | 8.31 | 8.31 | 8.36 | 8.20 | 0.00% | 0.37% | 42684 | 3544万 | 96.95 | 97.48 | 15.29 | 103 | 东鹏控股 | 2023-12-05 二 | 8.38 | 8.42 | 8.31 | 8.45 | 8.31 | -1.31% | 0.42% | 49178 | 4118万 | 96.95 | 97.48 | 15.29 | 104 | 东鹏控股 | 2023-12-04 一 | 8.54 | 8.50 | 8.42 | 8.54 | 8.38 | -0.94% | 0.50% | 58599 | 4939万 | 98.23 | 98.77 | 15.5 | 105 | 东鹏控股 | 2023-12-01 五 | 8.55 | 8.50 | 8.50 | 8.58 | 8.38 | 0.00% | 0.63% | 73070 | 6195万 | 99.17 | 99.7 | 15.64 | 106 | 东鹏控股 | 2023-11-30 四 | 8.55 | 8.52 | 8.50 | 8.63 | 8.44 | -0.23% | 0.63% | 73183 | 6244万 | 99.17 | 99.7 | 15.64 | 107 | 东鹏控股 | 2023-11-29 三 | 8.76 | 8.73 | 8.52 | 8.77 | 8.48 | -2.41% | 1.29% | 149920 | 12836万 | 99.4 | 99.94 | 15.68 | 108 | 东鹏控股 | 2023-11-28 二 | 8.72 | 8.72 | 8.73 | 8.80 | 8.69 | 0.11% | 0.55% | 64662 | 5655万 | 101.85 | 102.4 | 16.07 | 109 | 东鹏控股 | 2023-11-27 一 | 8.82 | 8.84 | 8.72 | 8.85 | 8.66 | -1.36% | 0.80% | 93219 | 8132万 | 101.73 | 102.29 | 16.05 | 110 | 东鹏控股 | 2023-11-24 五 | 8.96 | 8.97 | 8.84 | 9.02 | 8.82 | -1.45% | 0.62% | 72793 | 6460万 | 103.13 | 103.69 | 16.27 | 111 | 东鹏控股 | 2023-11-23 四 | 8.68 | 8.70 | 8.97 | 9.04 | 8.68 | 3.10% | 1.47% | 172011 | 15299万 | 104.65 | 105.22 | 16.51 | 112 | 东鹏控股 | 2023-11-22 三 | 8.93 | 8.95 | 8.70 | 8.95 | 8.66 | -2.79% | 0.96% | 111873 | 9787万 | 101.5 | 102.05 | 16.01 | 113 | 东鹏控股 | 2023-11-21 二 | 9.01 | 8.95 | 8.95 | 9.17 | 8.93 | 0.00% | 0.88% | 102090 | 9251万 | 104.42 | 104.98 | 16.47 | 114 | 东鹏控股 | 2023-11-20 一 | 8.93 | 8.92 | 8.95 | 9.01 | 8.88 | 0.34% | 0.47% | 54620 | 4892万 | 104.42 | 104.98 | 16.47 | 115 | 东鹏控股 | 2023-11-17 五 | 9.05 | 8.98 | 8.92 | 9.08 | 8.78 | -0.67% | 0.53% | 62190 | 5516万 | 104.07 | 104.63 | 16.42 | 116 | 东鹏控股 | 2023-11-16 四 | 9.15 | 9.13 | 8.98 | 9.15 | 8.97 | -1.64% | 0.44% | 51811 | 4668万 | 104.77 | 105.34 | 16.53 | 117 | 东鹏控股 | 2023-11-15 三 | 9.10 | 9.03 | 9.13 | 9.29 | 9.07 | 1.11% | 0.59% | 68610 | 6296万 | 106.52 | 107.09 | 16.8 | 118 | 东鹏控股 | 2023-11-14 二 | 8.93 | 8.96 | 9.03 | 9.07 | 8.91 | 0.78% | 0.50% | 58774 | 5299万 | 105.35 | 105.92 | 16.62 | 119 | 东鹏控股 | 2023-11-13 一 | 8.95 | 8.95 | 8.96 | 8.99 | 8.83 | 0.11% | 0.45% | 52919 | 4704万 | 104.53 | 105.1 | 16.49 | 120 | 东鹏控股 | 2023-11-10 五 | 8.98 | 9.00 | 8.95 | 8.98 | 8.84 | -0.56% | 0.52% | 60770 | 5412万 | 104.42 | 104.98 | 16.47 | 121 | 东鹏控股 | 2023-11-09 四 | 8.98 | 8.95 | 9.00 | 9.05 | 8.95 | 0.56% | 0.42% | 49515 | 4461万 | 105 | 105.57 | 16.56 | 122 | 东鹏控股 | 2023-11-08 三 | 8.99 | 8.97 | 8.95 | 9.05 | 8.92 | -0.22% | 0.40% | 46862 | 4213万 | 104.42 | 104.98 | 16.47 | 123 | 东鹏控股 | 2023-11-07 二 | 9.09 | 9.09 | 8.97 | 9.16 | 8.92 | -1.32% | 0.53% | 61821 | 5551万 | 104.65 | 105.22 | 16.51 | 124 | 东鹏控股 | 2023-11-06 一 | 9.02 | 8.99 | 9.09 | 9.11 | 8.95 | 1.11% | 0.48% | 56124 | 5077万 | 106.05 | 106.63 | 16.73 | 125 | 东鹏控股 | 2023-11-03 五 | 8.96 | 8.84 | 8.99 | 9.04 | 8.85 | 1.70% | 0.47% | 54917 | 4931万 | 104.88 | 105.45 | 16.55 | 126 | 东鹏控股 | 2023-11-02 四 | 8.93 | 8.96 | 8.84 | 9.03 | 8.82 | -1.34% | 0.51% | 59323 | 5280万 | 103.13 | 103.69 | 16.27 | 127 | 东鹏控股 | 2023-11-01 三 | 8.97 | 9.01 | 8.96 | 9.05 | 8.91 | -0.55% | 0.71% | 83296 | 7484万 | 104.53 | 105.1 | 16.49 | 128 | 东鹏控股 | 2023-10-31 二 | 8.99 | 8.96 | 9.01 | 9.05 | 8.91 | 0.56% | 0.66% | 77475 | 6957万 | 105.12 | 105.69 | 16.58 | 129 | 东鹏控股 | 2023-10-30 一 | 9.00 | 8.98 | 8.96 | 9.05 | 8.88 | -0.22% | 0.76% | 89067 | 7984万 | 104.53 | 105.1 | 16.49 | 130 | 东鹏控股 | 2023-10-27 五 | 8.83 | 8.83 | 8.98 | 9.06 | 8.73 | 1.70% | 0.72% | 83545 | 7487万 | 104.77 | 105.34 | 16.53 | 131 | 东鹏控股 | 2023-10-26 四 | 8.91 | 8.99 | 8.83 | 9.04 | 8.76 | -1.78% | 1.38% | 160973 | 14256万 | 103.02 | 103.58 | 16.25 | 132 | 东鹏控股 | 2023-10-25 三 | 9.63 | 9.50 | 8.99 | 9.77 | 8.94 | -5.37% | 1.56% | 181559 | 16494万 | 104.88 | 105.45 | 16.55 | 133 | 东鹏控股 | 2023-10-24 二 | 9.66 | 9.57 | 9.50 | 9.66 | 9.36 | -0.73% | 0.71% | 82462 | 7843万 | 110.83 | 111.44 | 17.48 | 134 | 东鹏控股 | 2023-10-23 一 | 9.70 | 9.69 | 9.57 | 9.82 | 9.49 | -1.24% | 0.46% | 53104 | 5129万 | 111.65 | 112.26 | 23.99 | 135 | 东鹏控股 | 2023-10-20 五 | 9.66 | 9.71 | 9.69 | 9.91 | 9.65 | -0.21% | 0.43% | 50311 | 4909万 | 113.05 | 113.66 | 24.29 | 136 | 东鹏控股 | 2023-10-19 四 | 9.71 | 9.76 | 9.71 | 9.82 | 9.62 | -0.51% | 0.65% | 41503 | 4042万 | 61.78 | 113.9 | 24.34 | 137 | 东鹏控股 | 2023-10-18 三 | 9.84 | 9.89 | 9.76 | 9.86 | 9.71 | -1.31% | 0.57% | 35954 | 3515万 | 62.1 | 114.48 | 24.46 | 138 | 东鹏控股 | 2023-10-17 二 | 9.89 | 9.85 | 9.89 | 10.04 | 9.79 | 0.41% | 0.88% | 55735 | 5504万 | 62.93 | 116.01 | 24.79 | 139 | 东鹏控股 | 2023-10-16 一 | 9.79 | 9.76 | 9.85 | 10.06 | 9.71 | 0.92% | 1.31% | 83202 | 8221万 | 62.68 | 115.54 | 24.69 | 140 | 东鹏控股 | 2023-10-13 五 | 9.87 | 9.88 | 9.76 | 9.87 | 9.68 | -1.21% | 0.73% | 46368 | 4533万 | 62.1 | 114.48 | 24.46 | 141 | 东鹏控股 | 2023-10-12 四 | 9.94 | 9.91 | 9.88 | 9.99 | 9.81 | -0.30% | 1.04% | 65913 | 6526万 | 62.87 | 115.89 | 24.76 | 142 | 东鹏控股 | 2023-10-11 三 | 10.03 | 10.07 | 9.91 | 10.08 | 9.80 | -1.59% | 1.96% | 124525 | 12356万 | 63.06 | 116.24 | 24.84 | 143 | 东鹏控股 | 2023-10-10 二 | 10.39 | 10.40 | 10.07 | 10.48 | 9.92 | -3.17% | 2.65% | 168406 | 16943万 | 64.08 | 118.12 | 25.24 | 144 | 东鹏控股 | 2023-10-09 一 | 10.64 | 10.65 | 10.40 | 10.65 | 10.30 | -2.35% | 1.26% | 80439 | 8360万 | 66.18 | 121.99 | 26.07 | 145 | 东鹏控股 | 2023-09-28 四 | 10.70 | 10.70 | 10.65 | 10.81 | 10.57 | -0.47% | 0.87% | 55096 | 5876万 | 67.77 | 124.92 | 26.69 | 146 | 东鹏控股 | 2023-09-27 三 | 10.53 | 10.61 | 10.70 | 10.75 | 10.52 | 0.85% | 0.69% | 43625 | 4660万 | 68.08 | 125.51 | 26.82 | 147 | 东鹏控股 | 2023-09-26 二 | 10.60 | 10.66 | 10.61 | 10.70 | 10.53 | -0.47% | 0.55% | 34956 | 3717万 | 67.51 | 124.46 | 26.59 | 148 | 东鹏控股 | 2023-09-25 一 | 10.73 | 10.76 | 10.66 | 10.77 | 10.54 | -0.93% | 1.18% | 75083 | 7994万 | 67.83 | 125.04 | 26.72 | 149 | 东鹏控股 | 2023-09-22 五 | 10.75 | 10.80 | 10.76 | 10.82 | 10.70 | -0.37% | 0.65% | 41521 | 4463万 | 68.47 | 126.21 | 26.97 | 150 | 东鹏控股 | 2023-09-21 四 | 10.77 | 10.86 | 10.80 | 11.06 | 10.76 | -0.55% | 0.79% | 50290 | 5470万 | 68.72 | 126.68 | 27.07 | 151 | 东鹏控股 | 2023-09-20 三 | 10.79 | 10.78 | 10.86 | 10.91 | 10.69 | 0.74% | 0.96% | 60874 | 6592万 | 69.1 | 127.39 | 27.22 | 152 | 东鹏控股 | 2023-09-19 二 | 10.85 | 10.78 | 10.78 | 10.87 | 10.68 | 0.00% | 0.78% | 49676 | 5358万 | 68.59 | 126.45 | 27.02 | 153 | 东鹏控股 | 2023-09-18 一 | 10.65 | 10.70 | 10.78 | 11.00 | 10.53 | 0.75% | 1.47% | 93385 | 10113万 | 68.59 | 126.45 | 27.02 | 154 | 东鹏控股 | 2023-09-15 五 | 10.68 | 10.68 | 10.70 | 10.92 | 10.61 | 0.19% | 1.03% | 65327 | 7023万 | 68.08 | 125.51 | 26.82 | 155 | 东鹏控股 | 2023-09-14 四 | 10.72 | 10.75 | 10.68 | 10.92 | 10.61 | -0.65% | 1.11% | 70730 | 7583万 | 67.96 | 125.28 | 26.77 | 156 | 东鹏控股 | 2023-09-13 三 | 10.81 | 10.85 | 10.75 | 10.89 | 10.70 | -0.92% | 1.06% | 67494 | 7263万 | 68.4 | 126.1 | 26.94 | 157 | 东鹏控股 | 2023-09-12 二 | 10.98 | 10.99 | 10.85 | 11.06 | 10.83 | -1.27% | 0.77% | 48931 | 5348万 | 69.04 | 127.27 | 27.19 | 158 | 东鹏控股 | 2023-09-11 一 | 11.12 | 11.28 | 10.99 | 11.20 | 10.93 | -2.57% | 1.19% | 75744 | 8336万 | 69.93 | 128.91 | 27.55 | 159 | 东鹏控股 | 2023-09-08 五 | 11.41 | 11.48 | 11.28 | 11.53 | 11.15 | -1.74% | 0.99% | 62872 | 7082万 | 71.77 | 132.31 | 28.27 | 160 | 东鹏控股 | 2023-09-07 四 | 11.48 | 11.48 | 11.48 | 11.64 | 11.38 | 0.00% | 1.15% | 72859 | 8404万 | 73.05 | 134.66 | 28.77 | 161 | 东鹏控股 | 2023-09-06 三 | 11.65 | 11.69 | 11.48 | 11.69 | 11.39 | -1.80% | 1.25% | 79605 | 9162万 | 73.05 | 134.66 | 28.77 | 162 | 东鹏控股 | 2023-09-05 二 | 11.73 | 11.75 | 11.69 | 11.82 | 11.59 | -0.51% | 1.06% | 67661 | 7920万 | 74.38 | 137.12 | 29.3 | 163 | 东鹏控股 | 2023-09-04 一 | 11.83 | 11.64 | 11.75 | 12.14 | 11.65 | 0.95% | 2.32% | 147521 | 17433万 | 74.77 | 137.83 | 29.45 | 164 | 东鹏控股 | 2023-09-01 五 | 11.20 | 11.19 | 11.64 | 11.85 | 11.20 | 4.02% | 2.64% | 168266 | 19574万 | 74.07 | 136.54 | 29.17 | 165 | 东鹏控股 | 2023-08-31 四 | 11.78 | 11.52 | 11.19 | 11.78 | 11.13 | -2.86% | 1.34% | 85581 | 9691万 | 71.2 | 131.26 | 28.05 | 166 | 东鹏控股 | 2023-08-30 三 | 11.31 | 11.31 | 11.52 | 11.68 | 11.20 | 1.86% | 1.68% | 106897 | 12298万 | 73.3 | 135.13 | 28.87 | 167 | 东鹏控股 | 2023-08-29 二 | 11.03 | 11.08 | 11.31 | 11.40 | 10.90 | 2.08% | 1.87% | 119168 | 13305万 | 71.97 | 132.67 | 28.35 | 168 | 东鹏控股 | 2023-08-28 一 | 11.82 | 10.90 | 11.08 | 11.90 | 10.66 | 1.65% | 3.04% | 193176 | 21476万 | 70.5 | 129.97 | 27.77 | 169 | 东鹏控股 | 2023-08-25 五 | 10.85 | 10.77 | 10.90 | 11.08 | 10.66 | 1.21% | 1.78% | 113262 | 12321万 | 69.36 | 127.86 | 27.32 | 170 | 东鹏控股 | 2023-08-23 三 | 11.15 | 10.87 | 10.81 | 11.41 | 10.80 | -0.55% | 3.16% | 201025 | 22145万 | 68.78 | 126.8 | 27.09 | 171 | 东鹏控股 | 2023-08-22 二 | 10.86 | 10.86 | 10.87 | 11.02 | 10.73 | 0.09% | 1.31% | 83660 | 9089万 | 69.17 | 127.51 | 27.24 |
|
行情刷新 | 流通股东
|