| 股票名称 | 代码 003041 | 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 | 真爱美家 | 2024-03-29 五 | 12.69 | 12.55 | 12.85 | 12.87 | 12.55 | 2.39% | 3.81% | 17465 | 2222万 | 5.89 | 18.5 | 12.47 | 2 | 真爱美家 | 2024-03-28 四 | 12.35 | 12.26 | 12.55 | 12.72 | 12.20 | 2.37% | 3.81% | 17455 | 2183万 | 5.75 | 18.07 | 12.18 | 3 | 真爱美家 | 2024-03-27 三 | 12.83 | 12.73 | 12.26 | 12.83 | 12.26 | -3.69% | 3.77% | 17288 | 2170万 | 5.62 | 17.65 | 11.9 | 4 | 真爱美家 | 2024-03-26 二 | 12.77 | 12.68 | 12.73 | 12.86 | 12.47 | 0.39% | 3.05% | 13982 | 1775万 | 5.83 | 18.33 | 12.36 | 5 | 真爱美家 | 2024-03-25 一 | 12.93 | 13.03 | 12.68 | 13.18 | 12.65 | -2.69% | 3.07% | 14080 | 1821万 | 5.81 | 18.26 | 12.31 | 6 | 真爱美家 | 2024-03-22 五 | 13.18 | 13.18 | 13.03 | 13.23 | 12.82 | -1.14% | 3.30% | 15130 | 1974万 | 5.97 | 18.76 | 12.65 | 7 | 真爱美家 | 2024-03-21 四 | 13.20 | 13.20 | 13.18 | 13.39 | 12.99 | -0.15% | 3.57% | 16342 | 2153万 | 6.04 | 18.98 | 12.79 | 8 | 真爱美家 | 2024-03-20 三 | 13.01 | 13.05 | 13.20 | 13.23 | 12.98 | 1.15% | 2.25% | 10303 | 1350万 | 6.05 | 19.01 | 12.81 | 9 | 真爱美家 | 2024-03-19 二 | 13.00 | 13.02 | 13.05 | 13.14 | 12.89 | 0.23% | 2.94% | 13450 | 1752万 | 5.98 | 18.79 | 12.67 | 10 | 真爱美家 | 2024-03-18 一 | 12.97 | 12.79 | 13.02 | 13.08 | 12.73 | 1.80% | 3.31% | 15171 | 1957万 | 5.97 | 18.75 | 12.64 | 11 | 真爱美家 | 2024-03-15 五 | 12.59 | 12.59 | 12.79 | 12.79 | 12.45 | 1.59% | 2.69% | 12327 | 1562万 | 5.86 | 18.42 | 12.42 | 12 | 真爱美家 | 2024-03-14 四 | 12.46 | 12.52 | 12.59 | 12.65 | 12.38 | 0.56% | 2.80% | 12833 | 1608万 | 5.77 | 18.13 | 12.22 | 13 | 真爱美家 | 2024-03-08 五 | 11.98 | 11.83 | 11.98 | 12.08 | 11.84 | 1.27% | 2.37% | 10839 | 1296万 | 5.49 | 17.25 | 11.63 | 14 | 真爱美家 | 2024-03-07 四 | 11.95 | 11.88 | 11.83 | 12.28 | 11.71 | -0.42% | 4.97% | 22781 | 2744万 | 5.42 | 17.04 | 11.48 | 15 | 真爱美家 | 2024-03-06 三 | 11.67 | 11.62 | 11.88 | 11.91 | 11.56 | 2.24% | 3.38% | 15473 | 1825万 | 5.44 | 17.11 | 11.53 | 16 | 真爱美家 | 2024-03-05 二 | 11.91 | 11.95 | 11.62 | 11.97 | 11.58 | -2.76% | 4.44% | 20327 | 2381万 | 5.32 | 16.73 | 11.28 | 17 | 真爱美家 | 2024-03-04 一 | 12.21 | 12.21 | 11.95 | 12.36 | 11.74 | -2.13% | 6.47% | 29661 | 3543万 | 5.48 | 17.21 | 11.6 | 18 | 真爱美家 | 2024-03-01 五 | 12.41 | 12.30 | 12.21 | 12.50 | 12.05 | -0.73% | 5.41% | 24804 | 3035万 | 5.59 | 17.58 | 11.85 | 19 | 真爱美家 | 2024-02-29 四 | 11.74 | 12.02 | 12.30 | 12.30 | 11.60 | 2.33% | 7.33% | 33604 | 4062万 | 5.64 | 17.71 | 11.94 | 20 | 真爱美家 | 2024-02-28 三 | 13.35 | 13.34 | 12.02 | 13.47 | 12.01 | -9.90% | 10.28% | 47111 | 5958万 | 5.51 | 17.31 | 11.67 | 21 | 真爱美家 | 2024-02-27 二 | 12.64 | 12.66 | 13.34 | 13.39 | 12.64 | 5.37% | 6.42% | 29397 | 3874万 | 6.11 | 19.21 | 12.95 | 22 | 真爱美家 | 2024-02-26 一 | 12.60 | 12.50 | 12.66 | 13.33 | 12.40 | 1.28% | 8.19% | 37526 | 4787万 | 5.8 | 18.23 | 12.29 | 23 | 真爱美家 | 2024-02-23 五 | 12.24 | 11.94 | 12.50 | 12.60 | 12.01 | 4.69% | 5.45% | 24981 | 3083万 | 5.73 | 18 | 12.13 | 24 | 真爱美家 | 2024-02-22 四 | 11.66 | 11.70 | 11.94 | 11.98 | 11.55 | 2.05% | 3.79% | 17364 | 2043万 | 5.47 | 17.19 | 11.59 | 25 | 真爱美家 | 2024-02-21 三 | 11.12 | 11.23 | 11.70 | 12.02 | 11.08 | 4.19% | 5.38% | 24635 | 2880万 | 5.36 | 16.85 | 11.36 | 26 | 真爱美家 | 2024-02-20 二 | 11.24 | 11.09 | 11.23 | 11.34 | 11.05 | 1.26% | 5.02% | 23008 | 2582万 | 5.15 | 16.17 | 10.9 | 27 | 真爱美家 | 2024-02-19 一 | 10.89 | 10.65 | 11.09 | 11.42 | 10.79 | 4.13% | 10.25% | 46964 | 5221万 | 5.08 | 15.97 | 10.77 | 28 | 真爱美家 | 2024-02-08 四 | 9.72 | 9.68 | 10.65 | 10.65 | 9.69 | 10.02% | 12.95% | 59356 | 6090万 | 4.88 | 15.34 | 10.34 | 29 | 真爱美家 | 2024-02-07 三 | 10.47 | 10.48 | 9.68 | 10.48 | 9.64 | -7.63% | 9.53% | 43652 | 4331万 | 4.44 | 13.94 | 9.4 | 30 | 真爱美家 | 2024-02-06 二 | 10.20 | 11.05 | 10.48 | 10.85 | 9.95 | -5.16% | 11.96% | 54806 | 5563万 | 4.8 | 15.09 | 10.17 | 31 | 真爱美家 | 2024-02-05 一 | 11.98 | 12.28 | 11.05 | 12.00 | 11.05 | -10.02% | 5.16% | 23642 | 2641万 | 5.06 | 15.91 | 10.73 | 32 | 真爱美家 | 2024-02-02 五 | 13.00 | 13.00 | 12.28 | 13.45 | 11.70 | -5.54% | 7.30% | 33441 | 4117万 | 5.63 | 17.68 | 11.92 | 33 | 真爱美家 | 2024-02-01 四 | 13.16 | 13.29 | 13.00 | 13.29 | 12.57 | -2.18% | 5.29% | 24231 | 3130万 | 5.96 | 18.72 | 12.62 | 34 | 真爱美家 | 2024-01-31 三 | 14.13 | 14.18 | 13.29 | 14.17 | 13.26 | -6.28% | 5.69% | 26055 | 3551万 | 6.09 | 19.14 | 12.9 | 35 | 真爱美家 | 2024-01-30 二 | 14.77 | 14.92 | 14.18 | 14.78 | 14.15 | -4.96% | 3.66% | 16749 | 2415万 | 6.5 | 20.42 | 13.76 | 36 | 真爱美家 | 2024-01-29 一 | 15.23 | 15.31 | 14.92 | 15.49 | 14.75 | -2.55% | 4.57% | 20936 | 3141万 | 6.84 | 21.48 | 14.48 | 37 | 真爱美家 | 2024-01-26 五 | 15.23 | 15.21 | 15.31 | 15.59 | 15.18 | 0.66% | 3.52% | 16111 | 2481万 | 7.01 | 22.05 | 14.86 | 38 | 真爱美家 | 2024-01-25 四 | 14.72 | 14.53 | 15.21 | 15.29 | 14.50 | 4.68% | 4.03% | 18478 | 2750万 | 6.97 | 21.9 | 14.76 | 39 | 真爱美家 | 2024-01-24 三 | 14.48 | 14.36 | 14.53 | 14.90 | 14.01 | 1.18% | 4.83% | 22139 | 3210万 | 6.66 | 20.92 | 14.1 | 40 | 真爱美家 | 2024-01-23 二 | 14.85 | 14.85 | 14.36 | 15.07 | 14.05 | -3.30% | 7.94% | 36372 | 5214万 | 6.58 | 20.68 | 13.94 | 41 | 真爱美家 | 2024-01-22 一 | 15.72 | 15.83 | 14.85 | 15.88 | 14.70 | -6.19% | 5.12% | 23470 | 3598万 | 6.8 | 21.38 | 14.41 | 42 | 真爱美家 | 2024-01-19 五 | 15.80 | 15.64 | 15.83 | 16.25 | 15.69 | 1.21% | 5.01% | 22969 | 3649万 | 7.25 | 22.8 | 15.37 | 43 | 真爱美家 | 2024-01-18 四 | 16.52 | 16.52 | 15.64 | 16.63 | 15.33 | -5.33% | 7.63% | 34947 | 5528万 | 7.17 | 22.52 | 15.18 | 44 | 真爱美家 | 2024-01-17 三 | 16.69 | 16.68 | 16.52 | 16.94 | 16.52 | -0.96% | 2.80% | 12844 | 2153万 | 7.57 | 23.79 | 16.04 | 45 | 真爱美家 | 2024-01-16 二 | 16.80 | 16.80 | 16.68 | 16.87 | 16.41 | -0.71% | 3.03% | 13880 | 2311万 | 7.64 | 24.02 | 16.19 | 46 | 真爱美家 | 2024-01-15 一 | 16.83 | 16.75 | 16.80 | 16.95 | 16.65 | 0.30% | 2.94% | 13459 | 2257万 | 7.7 | 24.19 | 16.31 | 47 | 真爱美家 | 2024-01-12 五 | 16.89 | 16.97 | 16.75 | 17.16 | 16.70 | -1.30% | 2.63% | 12037 | 2037万 | 7.67 | 24.12 | 16.26 | 48 | 真爱美家 | 2024-01-11 四 | 16.84 | 16.83 | 16.97 | 16.99 | 16.75 | 0.83% | 2.17% | 9945 | 1680万 | 7.78 | 24.44 | 16.47 | 49 | 真爱美家 | 2024-01-10 三 | 16.82 | 16.90 | 16.83 | 17.00 | 16.70 | -0.41% | 3.08% | 14121 | 2381万 | 7.71 | 24.24 | 16.34 | 50 | 真爱美家 | 2024-01-09 二 | 16.71 | 16.71 | 16.90 | 17.04 | 16.64 | 1.14% | 3.47% | 15898 | 2683万 | 7.74 | 24.34 | 16.4 | 51 | 真爱美家 | 2024-01-08 一 | 16.85 | 16.89 | 16.71 | 16.92 | 16.65 | -1.07% | 3.46% | 15868 | 2665万 | 7.66 | 24.06 | 16.22 | 52 | 真爱美家 | 2024-01-05 五 | 16.99 | 17.08 | 16.89 | 17.27 | 16.79 | -1.11% | 3.07% | 14051 | 2393万 | 7.74 | 24.32 | 16.4 | 53 | 真爱美家 | 2024-01-04 四 | 16.99 | 16.99 | 17.08 | 17.12 | 16.66 | 0.53% | 2.81% | 12872 | 2191万 | 7.83 | 24.6 | 16.58 | 54 | 真爱美家 | 2024-01-03 三 | 16.98 | 16.98 | 16.99 | 17.02 | 16.79 | 0.06% | 3.07% | 14067 | 2376万 | 7.78 | 24.47 | 16.49 | 55 | 真爱美家 | 2024-01-02 二 | 16.65 | 16.65 | 16.98 | 17.03 | 16.65 | 1.98% | 4.44% | 20351 | 3444万 | 7.78 | 24.45 | 16.48 | 56 | 真爱美家 | 2023-12-29 五 | 16.30 | 16.28 | 16.65 | 16.76 | 16.18 | 2.27% | 2.59% | 11874 | 1957万 | 7.63 | 23.98 | 16.16 | 57 | 真爱美家 | 2023-12-28 四 | 16.35 | 16.26 | 16.28 | 16.36 | 16.00 | 0.12% | 2.95% | 13497 | 2192万 | 7.46 | 23.44 | 15.8 | 58 | 真爱美家 | 2023-12-27 三 | 16.07 | 16.07 | 16.26 | 16.34 | 15.97 | 1.18% | 2.60% | 11911 | 1927万 | 7.45 | 23.41 | 15.78 | 59 | 真爱美家 | 2023-12-26 二 | 16.39 | 16.40 | 16.07 | 16.51 | 16.02 | -2.01% | 3.47% | 15887 | 2576万 | 7.36 | 23.14 | 15.6 | 60 | 真爱美家 | 2023-12-25 一 | 16.94 | 16.91 | 16.40 | 16.95 | 16.27 | -3.02% | 4.71% | 21569 | 3542万 | 7.51 | 23.62 | 15.92 | 61 | 真爱美家 | 2023-12-22 五 | 17.05 | 17.05 | 16.91 | 17.24 | 16.84 | -0.82% | 2.97% | 13623 | 2321万 | 7.75 | 24.35 | 16.41 | 62 | 真爱美家 | 2023-12-21 四 | 16.65 | 16.73 | 17.05 | 17.07 | 16.50 | 1.91% | 2.88% | 13214 | 2227万 | 7.81 | 24.55 | 16.55 | 63 | 真爱美家 | 2023-12-20 三 | 16.79 | 16.78 | 16.73 | 17.00 | 16.69 | -0.30% | 2.22% | 10168 | 1714万 | 7.67 | 24.09 | 16.24 | 64 | 真爱美家 | 2023-12-19 二 | 16.79 | 16.87 | 16.78 | 16.97 | 16.58 | -0.53% | 1.97% | 9008 | 1508万 | 7.69 | 24.16 | 16.29 | 65 | 真爱美家 | 2023-12-18 一 | 16.97 | 17.03 | 16.87 | 17.23 | 16.77 | -0.94% | 2.39% | 10967 | 1859万 | 7.73 | 24.29 | 16.38 | 66 | 真爱美家 | 2023-12-15 五 | 16.90 | 16.89 | 17.03 | 17.10 | 16.82 | 0.83% | 2.25% | 10301 | 1751万 | 7.8 | 24.52 | 16.53 | 67 | 真爱美家 | 2023-12-14 四 | 16.84 | 16.80 | 16.89 | 17.03 | 16.70 | 0.54% | 2.28% | 10444 | 1761万 | 7.74 | 24.32 | 16.4 | 68 | 真爱美家 | 2023-12-13 三 | 16.90 | 16.95 | 16.80 | 17.15 | 16.77 | -0.88% | 1.39% | 6354 | 1074万 | 7.7 | 24.19 | 16.31 | 69 | 真爱美家 | 2023-12-12 二 | 16.69 | 16.77 | 16.95 | 17.07 | 16.50 | 1.07% | 2.47% | 11317 | 1902万 | 7.77 | 24.41 | 16.45 | 70 | 真爱美家 | 2023-12-11 一 | 16.49 | 16.49 | 16.77 | 16.90 | 16.34 | 1.70% | 4.36% | 19996 | 3345万 | 7.68 | 24.15 | 16.28 | 71 | 真爱美家 | 2023-12-08 五 | 17.09 | 17.08 | 16.49 | 17.17 | 16.44 | -3.45% | 2.86% | 13124 | 2193万 | 7.56 | 23.75 | 16.01 | 72 | 真爱美家 | 2023-12-07 四 | 17.19 | 17.18 | 17.08 | 17.30 | 17.03 | -0.58% | 1.84% | 8439 | 1445万 | 7.83 | 24.6 | 16.58 | 73 | 真爱美家 | 2023-12-06 三 | 16.94 | 16.98 | 17.18 | 17.29 | 16.93 | 1.18% | 2.48% | 11382 | 1949万 | 7.87 | 24.74 | 16.68 | 74 | 真爱美家 | 2023-12-05 二 | 17.32 | 17.20 | 16.98 | 17.35 | 16.94 | -1.28% | 1.64% | 7502 | 1285万 | 7.78 | 24.45 | 16.48 | 75 | 真爱美家 | 2023-12-04 一 | 17.34 | 17.21 | 17.20 | 17.46 | 17.06 | -0.06% | 3.12% | 14308 | 2468万 | 7.88 | 24.77 | 16.7 | 76 | 真爱美家 | 2023-12-01 五 | 17.06 | 17.11 | 17.21 | 17.35 | 17.02 | 0.58% | 2.52% | 11567 | 1989万 | 7.89 | 24.78 | 16.71 | 77 | 真爱美家 | 2023-11-30 四 | 17.10 | 17.12 | 17.11 | 17.17 | 16.88 | -0.06% | 2.44% | 11198 | 1905万 | 7.84 | 24.64 | 16.61 | 78 | 真爱美家 | 2023-11-29 三 | 17.40 | 17.33 | 17.12 | 17.40 | 16.94 | -1.21% | 2.27% | 10413 | 1778万 | 7.84 | 24.65 | 16.62 | 79 | 真爱美家 | 2023-11-28 二 | 17.16 | 17.16 | 17.33 | 17.34 | 16.95 | 0.99% | 2.37% | 10855 | 1869万 | 7.94 | 24.96 | 16.82 | 80 | 真爱美家 | 2023-11-27 一 | 17.20 | 17.19 | 17.16 | 17.20 | 16.74 | -0.17% | 2.80% | 12824 | 2185万 | 7.86 | 24.71 | 16.66 | 81 | 真爱美家 | 2023-11-24 五 | 17.23 | 17.20 | 17.19 | 17.35 | 17.04 | -0.06% | 1.88% | 8620 | 1478万 | 7.88 | 24.75 | 16.69 | 82 | 真爱美家 | 2023-11-23 四 | 17.19 | 17.20 | 17.20 | 17.32 | 17.12 | 0.00% | 2.22% | 10152 | 1747万 | 7.88 | 24.77 | 16.7 | 83 | 真爱美家 | 2023-11-22 三 | 17.20 | 17.24 | 17.20 | 17.39 | 17.14 | -0.23% | 2.02% | 9274 | 1601万 | 7.88 | 24.77 | 16.7 | 84 | 真爱美家 | 2023-11-21 二 | 17.30 | 17.38 | 17.24 | 17.44 | 17.13 | -0.81% | 2.37% | 10871 | 1878万 | 7.9 | 24.83 | 16.73 | 85 | 真爱美家 | 2023-11-20 一 | 17.25 | 17.18 | 17.38 | 17.41 | 16.95 | 1.16% | 2.18% | 9999 | 1719万 | 7.96 | 25.03 | 16.87 | 86 | 真爱美家 | 2023-11-17 五 | 17.17 | 17.08 | 17.18 | 17.22 | 17.02 | 0.59% | 1.76% | 8061 | 1380万 | 7.87 | 24.74 | 16.68 | 87 | 真爱美家 | 2023-11-16 四 | 17.18 | 17.17 | 17.08 | 17.28 | 17.00 | -0.52% | 1.65% | 7581 | 1299万 | 7.83 | 24.6 | 16.58 | 88 | 真爱美家 | 2023-11-15 三 | 17.20 | 17.06 | 17.17 | 17.20 | 16.94 | 0.64% | 2.20% | 10097 | 1727万 | 7.87 | 24.72 | 16.67 | 89 | 真爱美家 | 2023-11-14 二 | 17.17 | 17.09 | 17.06 | 17.20 | 16.85 | -0.18% | 2.04% | 9362 | 1589万 | 7.82 | 24.57 | 16.56 | 90 | 真爱美家 | 2023-11-13 一 | 16.88 | 16.79 | 17.09 | 17.22 | 16.88 | 1.79% | 3.05% | 13966 | 2378万 | 7.83 | 24.61 | 16.59 | 91 | 真爱美家 | 2023-11-10 五 | 16.92 | 16.94 | 16.79 | 16.94 | 16.73 | -0.89% | 1.84% | 8441 | 1421万 | 7.69 | 24.18 | 16.3 | 92 | 真爱美家 | 2023-11-09 四 | 16.85 | 16.93 | 16.94 | 17.00 | 16.70 | 0.06% | 2.41% | 11029 | 1863万 | 7.76 | 24.39 | 16.44 | 93 | 真爱美家 | 2023-11-08 三 | 16.99 | 17.03 | 16.93 | 17.11 | 16.84 | -0.59% | 2.24% | 10268 | 1744万 | 7.76 | 24.38 | 16.43 | 94 | 真爱美家 | 2023-11-07 二 | 16.91 | 16.92 | 17.03 | 17.06 | 16.72 | 0.65% | 2.55% | 11662 | 1972万 | 7.8 | 24.52 | 16.53 | 95 | 真爱美家 | 2023-11-06 一 | 16.84 | 16.82 | 16.92 | 17.09 | 16.84 | 0.59% | 2.88% | 13215 | 2236万 | 7.75 | 24.36 | 16.42 | 96 | 真爱美家 | 2023-11-03 五 | 17.00 | 17.00 | 16.82 | 17.13 | 16.81 | -1.06% | 2.93% | 13445 | 2278万 | 7.71 | 24.22 | 16.33 | 97 | 真爱美家 | 2023-11-02 四 | 17.02 | 17.00 | 17.00 | 17.24 | 16.88 | 0.00% | 3.18% | 14564 | 2481万 | 7.79 | 24.48 | 16.5 | 98 | 真爱美家 | 2023-11-01 三 | 17.12 | 17.12 | 17.00 | 17.32 | 16.87 | -0.70% | 6.60% | 30255 | 5168万 | 7.79 | 24.48 | 16.5 | 99 | 真爱美家 | 2023-10-31 二 | 16.71 | 16.41 | 17.12 | 17.23 | 16.50 | 4.33% | 7.29% | 33421 | 5670万 | 7.84 | 24.65 | 16.62 | 100 | 真爱美家 | 2023-10-30 一 | 16.48 | 16.49 | 16.41 | 16.60 | 16.36 | -0.49% | 2.04% | 9349 | 1540万 | 7.52 | 23.63 | 16.37 | 101 | 真爱美家 | 2023-10-27 五 | 16.01 | 16.06 | 16.49 | 16.54 | 16.01 | 2.68% | 2.50% | 11435 | 1879万 | 7.56 | 23.75 | 16.45 | 102 | 真爱美家 | 2023-10-26 四 | 16.01 | 16.15 | 16.06 | 16.34 | 16.01 | -0.56% | 1.79% | 8194 | 1322万 | 7.36 | 23.13 | 16.02 | 103 | 真爱美家 | 2023-10-25 三 | 16.06 | 16.05 | 16.15 | 16.24 | 15.80 | 0.62% | 3.09% | 14135 | 2270万 | 7.4 | 23.26 | 16.11 | 104 | 真爱美家 | 2023-10-24 二 | 15.33 | 15.38 | 16.05 | 16.21 | 15.33 | 4.36% | 3.71% | 16998 | 2702万 | 7.35 | 23.11 | 16.01 | 105 | 真爱美家 | 2023-10-23 一 | 15.73 | 15.73 | 15.38 | 15.79 | 14.99 | -2.23% | 2.21% | 10109 | 1561万 | 7.05 | 22.15 | 15.34 | 106 | 真爱美家 | 2023-10-20 五 | 15.65 | 15.68 | 15.73 | 15.95 | 15.61 | 0.32% | 1.39% | 6374 | 1003万 | 7.21 | 22.65 | 15.69 | 107 | 真爱美家 | 2023-10-19 四 | 15.96 | 15.97 | 15.68 | 16.12 | 15.65 | -1.82% | 1.87% | 8572 | 1356万 | 7.18 | 22.58 | 15.64 | 108 | 真爱美家 | 2023-10-18 三 | 16.20 | 16.17 | 15.97 | 16.28 | 15.90 | -1.24% | 1.93% | 8836 | 1415万 | 7.32 | 23 | 15.93 | 109 | 真爱美家 | 2023-10-17 二 | 16.27 | 16.12 | 16.17 | 16.46 | 16.05 | 0.31% | 2.26% | 10377 | 1682万 | 7.41 | 23.28 | 16.13 | 110 | 真爱美家 | 2023-10-16 一 | 15.91 | 15.91 | 16.12 | 16.28 | 15.83 | 1.32% | 3.06% | 14019 | 2262万 | 7.39 | 23.21 | 16.08 | 111 | 真爱美家 | 2023-10-13 五 | 16.15 | 16.18 | 15.91 | 16.21 | 15.88 | -1.67% | 2.32% | 10607 | 1694万 | 7.29 | 22.91 | 15.87 | 112 | 真爱美家 | 2023-10-12 四 | 16.19 | 16.14 | 16.18 | 16.39 | 16.15 | 0.25% | 2.03% | 9290 | 1509万 | 7.41 | 23.3 | 16.14 | 113 | 真爱美家 | 2023-10-11 三 | 16.21 | 16.14 | 16.14 | 16.29 | 15.95 | 0.00% | 1.68% | 7720 | 1244万 | 7.39 | 23.24 | 16.1 | 114 | 真爱美家 | 2023-10-10 二 | 16.34 | 16.27 | 16.14 | 16.43 | 16.08 | -0.80% | 1.80% | 8255 | 1339万 | 7.39 | 23.24 | 16.1 | 115 | 真爱美家 | 2023-10-09 一 | 16.60 | 16.58 | 16.27 | 16.62 | 16.14 | -1.87% | 2.12% | 9710 | 1585万 | 7.45 | 23.43 | 16.23 | 116 | 真爱美家 | 2023-09-28 四 | 16.49 | 16.48 | 16.58 | 16.61 | 16.36 | 0.61% | 1.75% | 8006 | 1323万 | 7.6 | 23.88 | 16.54 | 117 | 真爱美家 | 2023-09-27 三 | 16.28 | 16.27 | 16.48 | 16.54 | 16.20 | 1.29% | 1.52% | 6972 | 1146万 | 7.55 | 23.73 | 16.44 | 118 | 真爱美家 | 2023-09-26 二 | 16.43 | 16.42 | 16.27 | 16.54 | 16.25 | -0.91% | 1.04% | 4776 | 780万 | 7.45 | 23.43 | 16.23 | 119 | 真爱美家 | 2023-09-25 一 | 16.45 | 16.45 | 16.42 | 16.54 | 16.28 | -0.18% | 1.28% | 5884 | 965万 | 7.52 | 23.64 | 16.38 | 120 | 真爱美家 | 2023-09-22 五 | 16.15 | 16.20 | 16.45 | 16.50 | 16.07 | 1.54% | 2.20% | 10070 | 1647万 | 7.54 | 23.69 | 16.41 | 121 | 真爱美家 | 2023-09-21 四 | 16.51 | 16.51 | 16.20 | 16.55 | 16.12 | -1.88% | 2.18% | 9987 | 1624万 | 7.42 | 23.33 | 16.16 | 122 | 真爱美家 | 2023-09-20 三 | 16.40 | 16.40 | 16.51 | 16.68 | 16.31 | 0.67% | 2.51% | 11496 | 1904万 | 7.56 | 23.77 | 16.47 | 123 | 真爱美家 | 2023-09-19 二 | 16.60 | 16.63 | 16.40 | 16.75 | 16.30 | -1.38% | 1.56% | 7162 | 1177万 | 7.51 | 23.62 | 16.36 | 124 | 真爱美家 | 2023-09-18 一 | 16.38 | 16.26 | 16.63 | 16.70 | 16.19 | 2.28% | 3.14% | 14399 | 2388万 | 7.62 | 23.95 | 16.59 | 125 | 真爱美家 | 2023-09-15 五 | 16.33 | 16.26 | 16.26 | 16.46 | 16.15 | 0.00% | 1.88% | 8630 | 1408万 | 7.45 | 23.41 | 16.22 | 126 | 真爱美家 | 2023-09-14 四 | 16.45 | 16.41 | 16.26 | 16.58 | 16.17 | -0.91% | 1.99% | 9127 | 1487万 | 7.45 | 23.41 | 16.22 | 127 | 真爱美家 | 2023-09-13 三 | 16.54 | 16.46 | 16.41 | 16.57 | 16.34 | -0.30% | 1.99% | 9137 | 1503万 | 7.52 | 23.63 | 16.37 | 128 | 真爱美家 | 2023-09-12 二 | 16.50 | 16.50 | 16.46 | 16.55 | 16.31 | -0.24% | 1.98% | 9091 | 1497万 | 7.54 | 23.7 | 16.42 | 129 | 真爱美家 | 2023-09-11 一 | 16.32 | 16.38 | 16.50 | 16.56 | 16.27 | 0.73% | 2.34% | 10717 | 1765万 | 7.56 | 23.76 | 16.46 | 130 | 真爱美家 | 2023-09-08 五 | 16.53 | 16.52 | 16.38 | 16.57 | 16.27 | -0.85% | 2.44% | 11162 | 1828万 | 7.5 | 23.59 | 16.34 | 131 | 真爱美家 | 2023-09-07 四 | 16.52 | 16.51 | 16.52 | 16.70 | 16.43 | 0.06% | 3.14% | 14386 | 2388万 | 7.57 | 23.79 | 16.48 | 132 | 真爱美家 | 2023-09-06 三 | 16.49 | 16.48 | 16.51 | 16.60 | 16.39 | 0.18% | 1.93% | 8823 | 1455万 | 7.56 | 23.77 | 16.47 | 133 | 真爱美家 | 2023-09-05 二 | 16.44 | 16.44 | 16.48 | 16.51 | 16.35 | 0.24% | 2.07% | 9506 | 1563万 | 7.55 | 23.73 | 16.44 | 134 | 真爱美家 | 2023-09-04 一 | 16.33 | 16.32 | 16.44 | 16.48 | 16.30 | 0.74% | 2.47% | 11330 | 1858万 | 7.53 | 23.67 | 16.4 | 135 | 真爱美家 | 2023-09-01 五 | 16.21 | 16.22 | 16.32 | 16.35 | 16.04 | 0.62% | 2.09% | 9557 | 1554万 | 7.48 | 23.5 | 16.28 | 136 | 真爱美家 | 2023-08-31 四 | 16.18 | 16.17 | 16.22 | 16.28 | 16.03 | 0.31% | 1.99% | 9137 | 1476万 | 7.43 | 23.36 | 16.18 | 137 | 真爱美家 | 2023-08-30 三 | 16.08 | 16.03 | 16.17 | 16.30 | 16.07 | 0.87% | 2.70% | 12383 | 2004万 | 7.41 | 23.28 | 16.13 | 138 | 真爱美家 | 2023-08-29 二 | 15.59 | 15.59 | 16.03 | 16.08 | 15.56 | 2.82% | 3.74% | 17156 | 2739万 | 7.34 | 23.08 | 15.99 | 139 | 真爱美家 | 2023-08-28 一 | 15.94 | 15.22 | 15.59 | 15.98 | 15.55 | 2.43% | 4.56% | 20908 | 3302万 | 7.14 | 22.45 | 15.55 | 140 | 真爱美家 | 2023-08-25 五 | 15.43 | 15.58 | 15.22 | 15.73 | 15.19 | -2.31% | 2.28% | 10462 | 1620万 | 6.97 | 21.92 | 15.18 | 141 | 真爱美家 | 2023-08-23 三 | 15.79 | 15.74 | 15.60 | 15.83 | 15.56 | -0.89% | 1.52% | 6949 | 1089万 | 7.15 | 22.46 | 15.05 | 142 | 真爱美家 | 2023-08-22 二 | 16.15 | 16.01 | 15.74 | 16.15 | 15.60 | -1.69% | 1.76% | 8062 | 1272万 | 7.21 | 22.67 | 15.19 |
|
行情刷新 | 流通股东
|