| 股票名称 | 代码 300078 | 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 | 思创医惠 | 2024-05-09 四 | 2.92 | 2.94 | 2.96 | 3.03 | 2.91 | 0.68% | 1.59% | 132923 | 3965万 | 24.75 | 26.81 | -3.1 | 2 | 思创医惠 | 2024-05-08 三 | 3.03 | 3.04 | 2.94 | 3.05 | 2.92 | -3.29% | 1.75% | 146125 | 4336万 | 24.59 | 26.63 | -3.08 | 3 | 思创医惠 | 2024-05-06 一 | 2.99 | 2.94 | 3.02 | 3.09 | 2.92 | 2.72% | 2.13% | 178218 | 5370万 | 25.26 | 27.36 | -3.16 | 4 | 思创医惠 | 2024-04-30 二 | 2.96 | 2.96 | 2.94 | 3.06 | 2.90 | -0.68% | 1.86% | 155629 | 4620万 | 24.59 | 26.63 | -3.08 | 5 | 思创医惠 | 2024-04-29 一 | 2.90 | 2.91 | 2.96 | 2.99 | 2.86 | 1.72% | 2.40% | 200310 | 5895万 | 24.75 | 26.81 | -3.1 | 6 | 思创医惠 | 2024-04-26 五 | 2.67 | 2.69 | 2.91 | 2.95 | 2.66 | 8.18% | 3.63% | 303360 | 8651万 | 24.34 | 26.36 | -3.05 | 7 | 思创医惠 | 2024-04-25 四 | 2.70 | 2.70 | 2.69 | 2.75 | 2.65 | -0.37% | 1.58% | 132125 | 3584万 | 22.5 | 24.37 | -2.44 | 8 | 思创医惠 | 2024-04-24 三 | 2.67 | 2.66 | 2.70 | 2.72 | 2.64 | 1.50% | 1.54% | 135694 | 3655万 | 23.84 | 24.58 | -2.46 | 9 | 思创医惠 | 2024-04-23 二 | 2.61 | 2.55 | 2.66 | 2.72 | 2.59 | 4.31% | 1.76% | 155232 | 4128万 | 23.49 | 24.22 | -2.43 | 10 | 思创医惠 | 2024-04-22 一 | 2.58 | 2.61 | 2.55 | 2.63 | 2.51 | -2.30% | 1.44% | 126999 | 3256万 | 22.51 | 23.21 | -2.33 | 11 | 思创医惠 | 2024-04-19 五 | 2.67 | 2.68 | 2.61 | 2.77 | 2.59 | -2.61% | 1.91% | 168397 | 4480万 | 23.04 | 23.76 | -2.38 | 12 | 思创医惠 | 2024-04-18 四 | 2.88 | 2.80 | 2.68 | 2.88 | 2.65 | -4.29% | 2.31% | 203912 | 5558万 | 23.66 | 24.4 | -2.45 | 13 | 思创医惠 | 2024-04-17 三 | 2.47 | 2.46 | 2.80 | 2.83 | 2.47 | 13.82% | 3.08% | 272099 | 7343万 | 24.72 | 25.49 | -2.55 | 14 | 思创医惠 | 2024-04-16 二 | 2.81 | 2.85 | 2.46 | 2.82 | 2.44 | -13.68% | 3.18% | 280782 | 7239万 | 21.72 | 22.4 | -2.24 | 15 | 思创医惠 | 2024-04-15 一 | 3.00 | 3.00 | 2.85 | 3.04 | 2.68 | -5.00% | 2.49% | 220224 | 6269万 | 25.16 | 25.95 | -2.6 | 16 | 思创医惠 | 2024-04-12 五 | 3.05 | 3.05 | 3.00 | 3.11 | 2.98 | -1.64% | 1.23% | 108994 | 3309万 | 26.49 | 27.31 | -2.74 | 17 | 思创医惠 | 2024-04-11 四 | 3.00 | 3.04 | 3.05 | 3.11 | 2.99 | 0.33% | 1.45% | 128238 | 3933万 | 26.93 | 27.77 | -2.78 | 18 | 思创医惠 | 2024-04-10 三 | 3.17 | 3.19 | 3.04 | 3.17 | 2.99 | -4.70% | 2.15% | 189780 | 5796万 | 26.84 | 27.68 | -2.77 | 19 | 思创医惠 | 2024-04-09 二 | 3.20 | 3.18 | 3.19 | 3.26 | 3.16 | 0.31% | 1.14% | 100951 | 3230万 | 28.17 | 29.04 | -2.91 | 20 | 思创医惠 | 2024-04-08 一 | 3.35 | 3.36 | 3.18 | 3.35 | 3.16 | -5.36% | 1.91% | 168638 | 5457万 | 28.08 | 28.95 | -2.9 | 21 | 思创医惠 | 2024-04-03 三 | 3.46 | 3.48 | 3.36 | 3.49 | 3.33 | -3.45% | 2.09% | 184681 | 6232万 | 29.67 | 30.59 | -3.07 | 22 | 思创医惠 | 2024-04-02 二 | 3.55 | 3.50 | 3.48 | 3.57 | 3.37 | -0.57% | 3.12% | 264136 | 9145万 | 29.43 | 30.38 | -3.05 | 23 | 思创医惠 | 2024-04-01 一 | 3.46 | 3.45 | 3.50 | 3.54 | 3.46 | 1.45% | 1.93% | 162840 | 5687万 | 29.6 | 30.56 | -3.06 | 24 | 思创医惠 | 2024-03-29 五 | 3.47 | 3.45 | 3.45 | 3.57 | 3.42 | 0.00% | 2.06% | 174481 | 6061万 | 29.18 | 30.12 | -3.02 | 25 | 思创医惠 | 2024-03-28 四 | 3.33 | 3.31 | 3.45 | 3.50 | 3.32 | 4.23% | 2.67% | 225406 | 7747万 | 29.18 | 30.12 | -3.02 | 26 | 思创医惠 | 2024-03-27 三 | 3.56 | 3.55 | 3.31 | 3.57 | 3.31 | -6.76% | 2.62% | 221372 | 7539万 | 27.99 | 28.9 | -2.9 | 27 | 思创医惠 | 2024-03-26 二 | 3.57 | 3.61 | 3.55 | 3.64 | 3.48 | -1.66% | 2.32% | 195893 | 6954万 | 30.02 | 31 | -3.11 | 28 | 思创医惠 | 2024-03-25 一 | 3.79 | 3.84 | 3.61 | 3.80 | 3.60 | -5.99% | 3.70% | 312483 | 11562万 | 30.53 | 31.52 | -3.16 | 29 | 思创医惠 | 2024-03-22 五 | 3.80 | 3.88 | 3.84 | 3.96 | 3.69 | -1.03% | 5.94% | 502004 | 19179万 | 32.47 | 33.53 | -3.36 | 30 | 思创医惠 | 2024-03-21 四 | 3.95 | 4.06 | 3.88 | 4.00 | 3.84 | -4.43% | 6.90% | 583507 | 22803万 | 32.81 | 33.88 | -3.4 | 31 | 思创医惠 | 2024-03-20 三 | 3.80 | 3.88 | 4.06 | 4.19 | 3.73 | 4.64% | 9.03% | 763576 | 30432万 | 34.33 | 35.45 | -3.55 | 32 | 思创医惠 | 2024-03-19 二 | 3.70 | 3.75 | 3.88 | 4.22 | 3.69 | 3.47% | 8.10% | 685137 | 27017万 | 32.81 | 33.88 | -3.4 | 33 | 思创医惠 | 2024-03-18 一 | 3.65 | 3.59 | 3.75 | 3.84 | 3.62 | 4.46% | 4.58% | 387333 | 14485万 | 31.71 | 32.74 | -3.28 | 34 | 思创医惠 | 2024-03-15 五 | 3.45 | 3.48 | 3.59 | 3.65 | 3.37 | 3.16% | 4.08% | 345150 | 12303万 | 30.36 | 31.34 | -3.14 | 35 | 思创医惠 | 2024-03-14 四 | 3.51 | 3.49 | 3.48 | 3.61 | 3.39 | -0.29% | 3.09% | 260946 | 9143万 | 29.43 | 30.38 | -3.05 | 36 | 思创医惠 | 2024-03-08 五 | 3.20 | 3.22 | 3.37 | 3.50 | 3.19 | 4.66% | 4.85% | 409526 | 13870万 | 28.48 | 29.4 | -2.95 | 37 | 思创医惠 | 2024-03-07 四 | 3.31 | 3.34 | 3.22 | 3.38 | 3.21 | -3.59% | 2.62% | 221171 | 7255万 | 27.21 | 28.09 | -2.82 | 38 | 思创医惠 | 2024-03-06 三 | 3.41 | 3.51 | 3.34 | 3.46 | 3.32 | -4.84% | 3.95% | 333575 | 11255万 | 28.22 | 29.14 | -2.92 | 39 | 思创医惠 | 2024-03-05 二 | 3.28 | 3.34 | 3.51 | 3.66 | 3.15 | 5.09% | 6.91% | 583763 | 19594万 | 29.66 | 30.62 | -3.07 | 40 | 思创医惠 | 2024-03-04 一 | 3.40 | 3.40 | 3.34 | 3.40 | 3.28 | -1.76% | 3.05% | 257659 | 8566万 | 28.22 | 29.14 | -2.92 | 41 | 思创医惠 | 2024-03-01 五 | 3.56 | 3.56 | 3.40 | 3.58 | 3.28 | -4.49% | 5.04% | 425908 | 14579万 | 28.73 | 29.66 | -2.97 | 42 | 思创医惠 | 2024-02-29 四 | 3.43 | 3.56 | 3.56 | 3.57 | 3.36 | 0.00% | 6.18% | 522166 | 18234万 | 30.08 | 31.06 | -3.11 | 43 | 思创医惠 | 2024-02-28 三 | 3.45 | 3.45 | 3.56 | 3.66 | 3.35 | 3.19% | 9.16% | 773944 | 27214万 | 30.08 | 31.06 | -3.11 | 44 | 思创医惠 | 2024-02-27 二 | 3.36 | 3.37 | 3.45 | 3.50 | 3.25 | 2.37% | 6.26% | 528608 | 17678万 | 29.15 | 30.1 | -3.02 | 45 | 思创医惠 | 2024-02-26 一 | 3.84 | 3.52 | 3.37 | 3.84 | 3.35 | -4.26% | 9.70% | 819574 | 29264万 | 28.48 | 29.4 | -2.95 | 46 | 思创医惠 | 2024-02-23 五 | 2.95 | 2.93 | 3.52 | 3.52 | 2.84 | 20.14% | 8.13% | 687110 | 21858万 | 29.75 | 30.71 | -3.08 | 47 | 思创医惠 | 2024-02-22 四 | 2.60 | 2.61 | 2.93 | 2.93 | 2.58 | 12.26% | 4.54% | 384020 | 10525万 | 24.76 | 25.56 | -2.56 | 48 | 思创医惠 | 2024-02-21 三 | 2.37 | 2.42 | 2.61 | 2.73 | 2.33 | 7.85% | 4.21% | 355926 | 9206万 | 22.06 | 22.77 | -2.28 | 49 | 思创医惠 | 2024-02-20 二 | 2.32 | 2.32 | 2.42 | 2.48 | 2.27 | 4.31% | 3.57% | 301372 | 7214万 | 20.45 | 21.11 | -2.12 | 50 | 思创医惠 | 2024-02-19 一 | 2.23 | 2.13 | 2.32 | 2.34 | 2.20 | 8.92% | 4.71% | 398253 | 9077万 | 19.6 | 20.24 | -2.03 | 51 | 思创医惠 | 2024-02-08 四 | 2.00 | 1.95 | 2.13 | 2.16 | 1.82 | 9.23% | 6.42% | 542921 | 10911万 | 18 | 18.58 | -1.86 | 52 | 思创医惠 | 2024-02-07 三 | 2.18 | 2.14 | 1.95 | 2.18 | 1.81 | -8.88% | 7.27% | 614673 | 12037万 | 16.48 | 17.01 | -1.71 | 53 | 思创医惠 | 2024-02-06 二 | 2.15 | 2.21 | 2.14 | 2.29 | 1.90 | -3.17% | 5.40% | 456628 | 9348万 | 18.08 | 18.67 | -1.87 | 54 | 思创医惠 | 2024-02-05 一 | 2.63 | 2.71 | 2.21 | 2.68 | 2.17 | -18.45% | 5.35% | 451941 | 10405万 | 18.68 | 19.28 | -1.93 | 55 | 思创医惠 | 2024-02-02 五 | 2.88 | 2.89 | 2.71 | 2.99 | 2.59 | -6.23% | 3.00% | 253211 | 7051万 | 22.9 | 23.64 | -2.37 | 56 | 思创医惠 | 2024-02-01 四 | 2.97 | 3.00 | 2.89 | 3.02 | 2.82 | -3.67% | 2.71% | 228598 | 6647万 | 24.42 | 25.21 | -2.53 | 57 | 思创医惠 | 2024-01-31 三 | 3.23 | 3.27 | 3.00 | 3.25 | 2.97 | -8.26% | 2.46% | 207863 | 6418万 | 25.35 | 26.17 | -2.62 | 58 | 思创医惠 | 2024-01-30 二 | 3.26 | 3.48 | 3.27 | 3.47 | 3.23 | -6.03% | 2.17% | 183226 | 6103万 | 27.63 | 28.53 | -2.86 | 59 | 思创医惠 | 2024-01-29 一 | 3.69 | 3.67 | 3.48 | 3.72 | 3.48 | -5.18% | 1.18% | 99580 | 3551万 | 29.41 | 30.36 | -3.04 | 60 | 思创医惠 | 2024-01-26 五 | 3.66 | 3.66 | 3.67 | 3.75 | 3.64 | 0.27% | 1.21% | 101831 | 3765万 | 31.01 | 32.02 | -3.21 | 61 | 思创医惠 | 2024-01-25 四 | 3.53 | 3.53 | 3.66 | 3.68 | 3.50 | 3.68% | 1.22% | 102991 | 3717万 | 30.93 | 31.93 | -3.2 | 62 | 思创医惠 | 2024-01-24 三 | 3.51 | 3.50 | 3.53 | 3.56 | 3.40 | 0.86% | 1.32% | 111370 | 3887万 | 29.83 | 30.8 | -3.09 | 63 | 思创医惠 | 2024-01-23 二 | 3.50 | 3.50 | 3.50 | 3.54 | 3.42 | 0.00% | 1.59% | 134046 | 4664万 | 29.58 | 30.54 | -3.06 | 64 | 思创医惠 | 2024-01-22 一 | 3.71 | 3.75 | 3.50 | 3.79 | 3.47 | -6.67% | 1.47% | 123961 | 4500万 | 29.58 | 30.54 | -3.06 | 65 | 思创医惠 | 2024-01-19 五 | 3.84 | 3.84 | 3.75 | 3.86 | 3.75 | -2.34% | 0.98% | 82667 | 3139万 | 31.69 | 32.72 | -3.28 | 66 | 思创医惠 | 2024-01-18 四 | 3.88 | 3.88 | 3.84 | 3.93 | 3.72 | -1.03% | 1.49% | 126012 | 4782万 | 32.45 | 33.5 | -3.36 | 67 | 思创医惠 | 2024-01-17 三 | 4.02 | 4.00 | 3.88 | 4.02 | 3.88 | -3.00% | 0.74% | 62462 | 2464万 | 32.79 | 33.85 | -3.39 | 68 | 思创医惠 | 2024-01-16 二 | 4.04 | 4.02 | 4.00 | 4.04 | 3.93 | -0.50% | 0.99% | 84073 | 3337万 | 33.8 | 34.9 | -3.5 | 69 | 思创医惠 | 2024-01-15 一 | 4.07 | 4.03 | 4.02 | 4.07 | 4.00 | -0.25% | 0.78% | 66006 | 2659万 | 33.97 | 35.07 | -3.52 | 70 | 思创医惠 | 2024-01-12 五 | 4.10 | 4.10 | 4.03 | 4.12 | 4.03 | -1.71% | 0.82% | 68902 | 2802万 | 34.05 | 35.16 | -3.52 | 71 | 思创医惠 | 2024-01-11 四 | 4.01 | 4.01 | 4.10 | 4.12 | 4.01 | 2.24% | 0.96% | 81234 | 3302万 | 34.65 | 35.77 | -3.58 | 72 | 思创医惠 | 2024-01-10 三 | 4.08 | 4.09 | 4.01 | 4.11 | 3.99 | -1.96% | 1.06% | 89355 | 3606万 | 33.89 | 34.99 | -3.51 | 73 | 思创医惠 | 2024-01-09 二 | 4.09 | 4.07 | 4.09 | 4.17 | 4.05 | 0.49% | 1.08% | 90933 | 3740万 | 34.56 | 35.68 | -3.58 | 74 | 思创医惠 | 2024-01-08 一 | 4.14 | 4.17 | 4.07 | 4.16 | 4.06 | -2.40% | 0.81% | 68358 | 2814万 | 34.39 | 35.51 | -3.56 | 75 | 思创医惠 | 2024-01-05 五 | 4.25 | 4.25 | 4.17 | 4.26 | 4.14 | -1.88% | 1.08% | 91290 | 3831万 | 35.24 | 36.38 | -3.65 | 76 | 思创医惠 | 2024-01-04 四 | 4.30 | 4.27 | 4.25 | 4.30 | 4.22 | -0.47% | 0.69% | 58021 | 2470万 | 35.91 | 37.08 | -3.72 | 77 | 思创医惠 | 2024-01-03 三 | 4.33 | 4.33 | 4.27 | 4.35 | 4.24 | -1.39% | 0.98% | 82539 | 3539万 | 35.89 | 37.06 | -3.71 | 78 | 思创医惠 | 2024-01-02 二 | 4.39 | 4.38 | 4.33 | 4.40 | 4.32 | -1.14% | 0.87% | 72751 | 3165万 | 36.4 | 37.58 | -3.77 | 79 | 思创医惠 | 2023-12-29 五 | 4.31 | 4.31 | 4.38 | 4.39 | 4.29 | 1.62% | 0.97% | 81285 | 3545万 | 36.82 | 38.02 | -3.81 | 80 | 思创医惠 | 2023-12-28 四 | 4.30 | 4.28 | 4.31 | 4.33 | 4.21 | 0.70% | 1.13% | 94913 | 4074万 | 36.05 | 37.23 | -3.73 | 81 | 思创医惠 | 2023-12-27 三 | 4.26 | 4.24 | 4.28 | 4.32 | 4.23 | 0.94% | 0.97% | 81349 | 3475万 | 35.79 | 36.97 | -3.7 | 82 | 思创医惠 | 2023-12-26 二 | 4.32 | 4.33 | 4.24 | 4.37 | 4.22 | -2.08% | 0.91% | 76249 | 3242万 | 35.46 | 36.62 | -3.67 | 83 | 思创医惠 | 2023-12-25 一 | 4.37 | 4.36 | 4.33 | 4.43 | 4.30 | -0.69% | 0.79% | 66191 | 2874万 | 36.21 | 37.4 | -3.75 | 84 | 思创医惠 | 2023-12-22 五 | 4.50 | 4.49 | 4.36 | 4.53 | 4.34 | -2.90% | 0.85% | 71375 | 3136万 | 36.46 | 37.66 | -3.77 | 85 | 思创医惠 | 2023-12-21 四 | 4.44 | 4.45 | 4.49 | 4.50 | 4.37 | 0.90% | 0.94% | 78617 | 3489万 | 37.55 | 38.78 | -3.89 | 86 | 思创医惠 | 2023-12-20 三 | 4.54 | 4.54 | 4.45 | 4.57 | 4.45 | -1.98% | 0.81% | 67951 | 3057万 | 37.22 | 38.44 | -3.85 | 87 | 思创医惠 | 2023-12-19 二 | 4.51 | 4.52 | 4.54 | 4.55 | 4.48 | 0.44% | 0.71% | 59260 | 2677万 | 37.97 | 39.22 | -3.93 | 88 | 思创医惠 | 2023-12-18 一 | 4.59 | 4.60 | 4.52 | 4.63 | 4.51 | -1.74% | 0.79% | 66450 | 3029万 | 37.8 | 39.04 | -3.91 | 89 | 思创医惠 | 2023-12-15 五 | 4.63 | 4.63 | 4.60 | 4.70 | 4.57 | -0.65% | 0.79% | 66225 | 3048万 | 38.47 | 39.73 | -3.98 | 90 | 思创医惠 | 2023-12-14 四 | 4.69 | 4.67 | 4.63 | 4.75 | 4.62 | -0.86% | 0.87% | 72962 | 3412万 | 38.72 | 39.99 | -4.01 | 91 | 思创医惠 | 2023-12-13 三 | 4.71 | 4.70 | 4.67 | 4.75 | 4.66 | -0.64% | 0.90% | 75180 | 3536万 | 39.06 | 40.34 | -4.04 | 92 | 思创医惠 | 2023-12-12 二 | 4.72 | 4.71 | 4.70 | 4.76 | 4.69 | -0.21% | 0.84% | 69988 | 3307万 | 39.31 | 40.6 | -4.07 | 93 | 思创医惠 | 2023-12-11 一 | 4.64 | 4.64 | 4.71 | 4.72 | 4.59 | 1.51% | 1.25% | 104932 | 4878万 | 39.39 | 40.68 | -4.08 | 94 | 思创医惠 | 2023-12-08 五 | 4.73 | 4.74 | 4.64 | 4.78 | 4.62 | -2.11% | 1.35% | 113145 | 5314万 | 38.81 | 40.08 | -4.02 | 95 | 思创医惠 | 2023-12-07 四 | 4.71 | 4.69 | 4.74 | 4.79 | 4.68 | 1.07% | 1.02% | 85289 | 4038万 | 39.64 | 40.94 | -4.1 | 96 | 思创医惠 | 2023-12-06 三 | 4.67 | 4.68 | 4.69 | 4.73 | 4.61 | 0.21% | 1.12% | 93577 | 4381万 | 39.22 | 40.51 | -4.06 | 97 | 思创医惠 | 2023-12-05 二 | 4.80 | 4.81 | 4.68 | 4.81 | 4.67 | -2.70% | 1.10% | 92243 | 4366万 | 39.14 | 40.42 | -4.05 | 98 | 思创医惠 | 2023-12-04 一 | 4.82 | 4.83 | 4.81 | 4.89 | 4.80 | -0.41% | 1.13% | 94769 | 4587万 | 40.23 | 41.55 | -4.16 | 99 | 思创医惠 | 2023-12-01 五 | 4.70 | 4.74 | 4.83 | 4.85 | 4.68 | 1.90% | 1.27% | 106104 | 5087万 | 40.39 | 41.72 | -4.18 | 100 | 思创医惠 | 2023-11-30 四 | 4.77 | 4.77 | 4.74 | 4.79 | 4.68 | -0.63% | 1.21% | 101027 | 4776万 | 39.64 | 40.94 | -4.1 | 101 | 思创医惠 | 2023-11-29 三 | 4.85 | 4.83 | 4.77 | 4.85 | 4.76 | -1.24% | 0.94% | 78275 | 3753万 | 39.89 | 41.2 | -4.13 | 102 | 思创医惠 | 2023-11-28 二 | 4.77 | 4.77 | 4.83 | 4.89 | 4.75 | 1.26% | 1.11% | 92709 | 4469万 | 40.39 | 41.72 | -4.18 | 103 | 思创医惠 | 2023-11-24 五 | 4.84 | 4.86 | 4.77 | 4.87 | 4.74 | -1.85% | 1.55% | 129701 | 6203万 | 39.89 | 41.2 | -4.13 | 104 | 思创医惠 | 2023-11-23 四 | 4.85 | 4.83 | 4.86 | 4.90 | 4.77 | 0.62% | 1.64% | 136940 | 6640万 | 40.64 | 41.98 | -4.21 | 105 | 思创医惠 | 2023-11-22 三 | 4.87 | 4.88 | 4.83 | 4.96 | 4.83 | -1.02% | 2.10% | 175494 | 8576万 | 40.39 | 41.72 | -4.18 | 106 | 思创医惠 | 2023-11-21 二 | 4.98 | 4.88 | 4.88 | 5.08 | 4.87 | 0.00% | 2.81% | 234631 | 11668万 | 40.81 | 42.15 | -4.22 | 107 | 思创医惠 | 2023-11-20 一 | 4.88 | 4.88 | 4.88 | 4.92 | 4.85 | 0.00% | 1.62% | 135752 | 6640万 | 40.81 | 42.15 | -4.22 | 108 | 思创医惠 | 2023-11-17 五 | 4.85 | 4.83 | 4.88 | 4.89 | 4.81 | 1.04% | 1.37% | 114915 | 5596万 | 40.81 | 42.15 | -4.22 | 109 | 思创医惠 | 2023-11-16 四 | 4.86 | 4.88 | 4.83 | 4.93 | 4.83 | -1.02% | 1.43% | 119218 | 5811万 | 40.39 | 41.72 | -4.18 | 110 | 思创医惠 | 2023-11-15 三 | 4.91 | 4.95 | 4.88 | 4.94 | 4.87 | -1.41% | 2.59% | 216852 | 10624万 | 40.81 | 42.15 | -4.22 | 111 | 思创医惠 | 2023-11-14 二 | 4.75 | 4.76 | 4.95 | 5.02 | 4.75 | 3.99% | 3.18% | 265651 | 13013万 | 41.4 | 42.76 | -4.28 | 112 | 思创医惠 | 2023-11-13 一 | 4.72 | 4.68 | 4.76 | 4.80 | 4.69 | 1.71% | 1.59% | 133303 | 6341万 | 39.81 | 41.12 | -4.12 | 113 | 思创医惠 | 2023-11-10 五 | 4.61 | 4.63 | 4.68 | 4.71 | 4.60 | 1.08% | 1.10% | 91737 | 4283万 | 39.14 | 40.42 | -4.05 | 114 | 思创医惠 | 2023-11-09 四 | 4.65 | 4.68 | 4.63 | 4.73 | 4.61 | -1.07% | 1.12% | 93601 | 4361万 | 38.72 | 39.99 | -4.01 | 115 | 思创医惠 | 2023-11-08 三 | 4.65 | 4.65 | 4.68 | 4.72 | 4.64 | 0.65% | 1.47% | 122678 | 5744万 | 39.14 | 40.42 | -4.05 | 116 | 思创医惠 | 2023-11-07 二 | 4.65 | 4.65 | 4.65 | 4.68 | 4.60 | 0.00% | 0.96% | 80185 | 3727万 | 38.89 | 40.17 | -4.03 | 117 | 思创医惠 | 2023-11-06 一 | 4.59 | 4.57 | 4.65 | 4.66 | 4.58 | 1.75% | 1.00% | 83726 | 3878万 | 38.89 | 40.17 | -4.03 | 118 | 思创医惠 | 2023-11-03 五 | 4.53 | 4.50 | 4.57 | 4.60 | 4.48 | 1.56% | 0.94% | 78267 | 3569万 | 38.22 | 39.47 | -3.96 | 119 | 思创医惠 | 2023-11-02 四 | 4.55 | 4.57 | 4.50 | 4.67 | 4.48 | -1.53% | 1.21% | 101293 | 4624万 | 37.63 | 38.87 | -3.9 | 120 | 思创医惠 | 2023-11-01 三 | 4.57 | 4.58 | 4.57 | 4.62 | 4.55 | -0.22% | 0.90% | 75668 | 3463万 | 38.22 | 39.47 | -3.96 | 121 | 思创医惠 | 2023-10-31 二 | 4.57 | 4.59 | 4.58 | 4.66 | 4.55 | -0.22% | 1.24% | 103628 | 4766万 | 38.3 | 39.56 | -3.96 | 122 | 思创医惠 | 2023-10-30 一 | 4.37 | 4.35 | 4.59 | 4.62 | 4.35 | 5.52% | 1.69% | 141294 | 6420万 | 38.39 | 39.65 | -3.97 | 123 | 思创医惠 | 2023-10-27 五 | 4.43 | 4.44 | 4.35 | 4.46 | 4.28 | -2.03% | 1.23% | 103046 | 4480万 | 36.38 | 37.57 | -3.82 | 124 | 思创医惠 | 2023-10-26 四 | 4.34 | 4.36 | 4.44 | 4.47 | 4.32 | 1.83% | 0.83% | 69552 | 3070万 | 37.13 | 38.35 | -3.9 | 125 | 思创医惠 | 2023-10-25 三 | 4.25 | 4.23 | 4.36 | 4.45 | 4.23 | 3.07% | 1.13% | 94557 | 4121万 | 36.46 | 37.66 | -3.83 | 126 | 思创医惠 | 2023-10-24 二 | 4.19 | 4.19 | 4.23 | 4.27 | 4.12 | 0.95% | 0.90% | 75241 | 3168万 | 35.38 | 36.54 | -3.71 | 127 | 思创医惠 | 2023-10-23 一 | 4.33 | 4.32 | 4.19 | 4.34 | 4.15 | -3.01% | 0.93% | 77516 | 3289万 | 35.04 | 36.19 | -3.68 | 128 | 思创医惠 | 2023-10-20 五 | 4.45 | 4.48 | 4.32 | 4.51 | 4.31 | -3.57% | 0.94% | 78521 | 3447万 | 36.13 | 37.31 | -3.79 | 129 | 思创医惠 | 2023-10-19 四 | 4.43 | 4.47 | 4.48 | 4.63 | 4.43 | 0.22% | 1.14% | 95339 | 4331万 | 37.47 | 38.7 | -3.93 | 130 | 思创医惠 | 2023-10-18 三 | 4.53 | 4.55 | 4.47 | 4.57 | 4.43 | -1.76% | 0.75% | 62532 | 2798万 | 37.38 | 38.61 | -3.92 | 131 | 思创医惠 | 2023-10-17 二 | 4.55 | 4.56 | 4.55 | 4.62 | 4.52 | -0.22% | 0.78% | 65056 | 2969万 | 38.05 | 39.3 | -3.99 | 132 | 思创医惠 | 2023-10-16 一 | 4.59 | 4.59 | 4.56 | 4.65 | 4.53 | -0.65% | 0.84% | 70179 | 3207万 | 38.14 | 39.39 | -4 | 133 | 思创医惠 | 2023-10-13 五 | 4.59 | 4.63 | 4.59 | 4.63 | 4.57 | -0.86% | 0.87% | 73125 | 3360万 | 38.39 | 39.65 | -4.03 | 134 | 思创医惠 | 2023-10-12 四 | 4.60 | 4.58 | 4.63 | 4.64 | 4.55 | 1.09% | 1.21% | 101599 | 4679万 | 38.72 | 39.99 | -4.06 | 135 | 思创医惠 | 2023-10-11 三 | 4.54 | 4.50 | 4.58 | 4.63 | 4.45 | 1.78% | 1.47% | 122553 | 5600万 | 38.3 | 39.56 | -4.02 | 136 | 思创医惠 | 2023-10-10 二 | 4.46 | 4.42 | 4.50 | 4.55 | 4.42 | 1.81% | 1.34% | 112302 | 5064万 | 37.63 | 38.87 | -3.95 | 137 | 思创医惠 | 2023-10-09 一 | 4.37 | 4.37 | 4.42 | 4.49 | 4.35 | 1.14% | 1.70% | 142502 | 6310万 | 36.97 | 38.18 | -3.88 | 138 | 思创医惠 | 2023-09-28 四 | 4.20 | 4.20 | 4.37 | 4.40 | 4.20 | 4.05% | 2.61% | 217910 | 9468万 | 36.55 | 37.75 | -3.83 | 139 | 思创医惠 | 2023-09-27 三 | 4.28 | 4.31 | 4.20 | 4.45 | 4.20 | -2.55% | 2.34% | 195473 | 8340万 | 35.13 | 36.28 | -3.69 | 140 | 思创医惠 | 2023-09-26 二 | 4.20 | 4.40 | 4.31 | 4.34 | 3.95 | -2.05% | 5.58% | 466667 | 19275万 | 36.05 | 37.23 | -3.78 | 141 | 思创医惠 | 2023-09-25 一 | 4.56 | 4.54 | 4.40 | 4.57 | 4.38 | -3.08% | 1.48% | 124126 | 5499万 | 36.8 | 38.01 | -3.86 | 142 | 思创医惠 | 2023-09-22 五 | 4.46 | 4.48 | 4.54 | 4.55 | 4.43 | 1.34% | 1.08% | 90466 | 4084万 | 37.97 | 39.22 | -3.98 | 143 | 思创医惠 | 2023-09-21 四 | 4.49 | 4.47 | 4.48 | 4.54 | 4.44 | 0.22% | 0.67% | 56406 | 2529万 | 37.47 | 38.7 | -3.93 | 144 | 思创医惠 | 2023-09-20 三 | 4.53 | 4.51 | 4.47 | 4.56 | 4.47 | -0.89% | 0.42% | 35259 | 1591万 | 37.38 | 38.61 | -3.92 | 145 | 思创医惠 | 2023-09-19 二 | 4.62 | 4.62 | 4.51 | 4.65 | 4.51 | -2.38% | 0.68% | 56848 | 2585万 | 37.72 | 38.96 | -3.96 | 146 | 思创医惠 | 2023-09-18 一 | 4.58 | 4.58 | 4.62 | 4.65 | 4.54 | 0.87% | 0.59% | 49298 | 2270万 | 38.64 | 39.91 | -4.05 | 147 | 思创医惠 | 2023-09-15 五 | 4.63 | 4.58 | 4.58 | 4.63 | 4.57 | 0.00% | 0.55% | 45811 | 2106万 | 38.3 | 39.56 | -4.02 | 148 | 思创医惠 | 2023-09-14 四 | 4.66 | 4.66 | 4.58 | 4.68 | 4.58 | -1.72% | 0.60% | 50431 | 2329万 | 38.3 | 39.56 | -4.02 | 149 | 思创医惠 | 2023-09-13 三 | 4.78 | 4.75 | 4.66 | 4.78 | 4.62 | -1.89% | 0.91% | 76149 | 3570万 | 38.97 | 40.25 | -4.09 | 150 | 思创医惠 | 2023-09-12 二 | 4.76 | 4.75 | 4.75 | 4.77 | 4.70 | 0.00% | 0.62% | 52195 | 2469万 | 39.72 | 41.03 | -4.17 | 151 | 思创医惠 | 2023-09-11 一 | 4.72 | 4.72 | 4.75 | 4.77 | 4.67 | 0.64% | 0.70% | 58288 | 2758万 | 39.72 | 41.03 | -4.17 | 152 | 思创医惠 | 2023-09-08 五 | 4.69 | 4.69 | 4.72 | 4.74 | 4.65 | 0.64% | 0.60% | 50514 | 2377万 | 39.47 | 40.77 | -4.14 | 153 | 思创医惠 | 2023-09-07 四 | 4.77 | 4.76 | 4.69 | 4.78 | 4.68 | -1.47% | 0.67% | 56232 | 2654万 | 39.22 | 40.51 | -4.12 | 154 | 思创医惠 | 2023-09-06 三 | 4.71 | 4.71 | 4.76 | 4.76 | 4.65 | 1.06% | 1.02% | 85341 | 4028万 | 39.81 | 41.12 | -4.18 | 155 | 思创医惠 | 2023-09-05 二 | 4.68 | 4.68 | 4.71 | 4.74 | 4.66 | 0.64% | 1.00% | 84044 | 3950万 | 39.39 | 40.68 | -4.13 | 156 | 思创医惠 | 2023-09-04 一 | 4.66 | 4.66 | 4.68 | 4.70 | 4.62 | 0.43% | 0.80% | 66532 | 3095万 | 39.14 | 40.42 | -4.11 | 157 | 思创医惠 | 2023-09-01 五 | 4.63 | 4.64 | 4.66 | 4.69 | 4.60 | 0.43% | 0.98% | 81571 | 3797万 | 38.97 | 40.25 | -4.09 | 158 | 思创医惠 | 2023-08-31 四 | 4.64 | 4.65 | 4.64 | 4.67 | 4.60 | -0.22% | 1.02% | 85696 | 3966万 | 38.81 | 40.08 | -4.07 | 159 | 思创医惠 | 2023-08-30 三 | 4.54 | 4.55 | 4.65 | 4.68 | 4.53 | 2.20% | 1.53% | 127702 | 5915万 | 38.89 | 40.17 | -4.08 | 160 | 思创医惠 | 2023-08-29 二 | 4.37 | 4.37 | 4.55 | 4.56 | 4.35 | 4.12% | 1.10% | 91737 | 4128万 | 38.05 | 39.3 | -3.97 | 161 | 思创医惠 | 2023-08-28 一 | 4.53 | 4.33 | 4.37 | 4.65 | 4.37 | 0.92% | 1.34% | 112176 | 5081万 | 36.55 | 37.75 | -3.82 | 162 | 思创医惠 | 2023-08-25 五 | 4.45 | 4.47 | 4.33 | 4.47 | 4.31 | -3.13% | 1.15% | 96593 | 4233万 | 36.21 | 37.4 | -3.78 | 163 | 思创医惠 | 2023-08-23 三 | 4.60 | 4.60 | 4.53 | 4.63 | 4.52 | -1.52% | 0.74% | 61960 | 2837万 | 37.89 | 39.13 | -3.96 | 164 | 思创医惠 | 2023-08-22 二 | 4.54 | 4.55 | 4.60 | 4.66 | 4.50 | 1.10% | 0.86% | 71549 | 3280万 | 38.47 | 39.73 | -4.02 |
|
行情刷新 | 流通股东
|