| 股票名称 | 代码 300249 | 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 | 依米康 | 2024-04-30 二 | 7.43 | 7.43 | 7.39 | 7.56 | 7.33 | -0.54% | 4.86% | 179220 | 13318万 | 27.23 | 32.55 | -17.23 | | 2 | 依米康 | 2024-04-29 一 | 7.05 | 7.13 | 7.43 | 7.55 | 7.04 | 4.21% | 6.72% | 247426 | 18099万 | 27.37 | 32.73 | -17.32 | | 3 | 依米康 | 2024-04-26 五 | 6.90 | 6.82 | 7.13 | 7.23 | 6.90 | 4.55% | 5.80% | 213681 | 15181万 | 26.27 | 31.41 | -16.62 | | 4 | 依米康 | 2024-04-25 四 | 6.75 | 6.84 | 6.82 | 6.90 | 6.69 | -0.29% | 4.39% | 161778 | 10997万 | 25.13 | 30.04 | -15.9 | | 5 | 依米康 | 2024-04-24 三 | 6.50 | 6.54 | 6.84 | 6.97 | 6.50 | 4.59% | 6.21% | 228776 | 15520万 | 25.2 | 30.13 | -15.95 | | 6 | 依米康 | 2024-04-23 二 | 6.38 | 6.05 | 6.54 | 6.77 | 6.35 | 8.10% | 6.21% | 228961 | 14983万 | 24.09 | 28.81 | -15.25 | | 7 | 依米康 | 2024-04-22 一 | 6.04 | 6.11 | 6.05 | 6.18 | 5.90 | -0.98% | 2.15% | 79258 | 4787万 | 22.29 | 26.65 | -12.31 | | 8 | 依米康 | 2024-04-19 五 | 6.00 | 6.09 | 6.11 | 6.15 | 5.99 | 0.33% | 2.51% | 92479 | 5616万 | 22.51 | 26.91 | -12.43 | | 9 | 依米康 | 2024-04-18 四 | 6.20 | 6.16 | 6.09 | 6.24 | 5.93 | -1.14% | 3.49% | 128559 | 7845万 | 22.44 | 26.83 | -12.39 | | 10 | 依米康 | 2024-04-17 三 | 5.58 | 5.49 | 6.16 | 6.18 | 5.56 | 12.20% | 4.28% | 157711 | 9443万 | 22.69 | 27.13 | -12.54 | | 11 | 依米康 | 2024-04-16 二 | 6.21 | 6.41 | 5.49 | 6.21 | 5.48 | -14.35% | 5.31% | 195724 | 11208万 | 20.23 | 24.18 | -11.17 | | 12 | 依米康 | 2024-04-15 一 | 6.78 | 6.83 | 6.41 | 6.86 | 6.24 | -6.15% | 3.71% | 136780 | 8872万 | 23.62 | 28.24 | -19.36 | | 13 | 依米康 | 2024-04-12 五 | 6.95 | 6.94 | 6.83 | 7.03 | 6.82 | -1.59% | 1.86% | 68358 | 4734万 | 25.16 | 30.09 | -20.63 | | 14 | 依米康 | 2024-04-11 四 | 6.81 | 6.92 | 6.94 | 7.05 | 6.81 | 0.29% | 2.10% | 77254 | 5393万 | 25.57 | 30.57 | -20.96 | | 15 | 依米康 | 2024-04-10 三 | 7.15 | 7.13 | 6.92 | 7.17 | 6.82 | -2.95% | 2.83% | 104129 | 7226万 | 25.49 | 30.48 | -20.9 | | 16 | 依米康 | 2024-04-09 二 | 7.01 | 7.06 | 7.13 | 7.18 | 7.01 | 0.99% | 2.39% | 87948 | 6242万 | 26.27 | 31.41 | -21.53 | | 17 | 依米康 | 2024-04-08 一 | 7.27 | 7.32 | 7.06 | 7.28 | 7.05 | -3.55% | 3.06% | 112583 | 8020万 | 26.01 | 31.1 | -21.32 | | 18 | 依米康 | 2024-04-03 三 | 7.63 | 7.68 | 7.32 | 7.64 | 7.21 | -4.69% | 5.57% | 205174 | 15045万 | 26.97 | 32.24 | -22.11 | | 19 | 依米康 | 2024-04-02 二 | 7.93 | 7.95 | 7.68 | 7.93 | 7.55 | -3.40% | 5.68% | 209097 | 16059万 | 28.29 | 33.83 | -23.19 | | 20 | 依米康 | 2024-04-01 一 | 7.86 | 7.93 | 7.95 | 8.03 | 7.81 | 0.25% | 5.66% | 208664 | 16503万 | 29.29 | 35.02 | -24.01 | | 21 | 依米康 | 2024-03-29 五 | 8.05 | 8.15 | 7.93 | 8.17 | 7.73 | -2.70% | 7.57% | 278965 | 22123万 | 29.22 | 34.93 | -23.95 | | 22 | 依米康 | 2024-03-28 四 | 7.84 | 7.85 | 8.15 | 8.38 | 7.84 | 3.82% | 9.61% | 354149 | 29002万 | 30.03 | 35.9 | -24.61 | | 23 | 依米康 | 2024-03-27 三 | 8.76 | 9.22 | 7.85 | 8.87 | 7.83 | -14.86% | 13.61% | 501260 | 41567万 | 28.92 | 34.58 | -23.71 | | 24 | 依米康 | 2024-03-26 二 | 8.62 | 8.84 | 9.22 | 9.47 | 8.62 | 4.30% | 18.21% | 670912 | 61615万 | 33.97 | 40.61 | -27.85 | | 25 | 依米康 | 2024-03-25 一 | 8.90 | 8.35 | 8.84 | 9.54 | 8.63 | 5.87% | 19.49% | 718185 | 64834万 | 32.57 | 38.94 | -26.7 | | 26 | 依米康 | 2024-03-22 五 | 8.02 | 8.10 | 8.35 | 8.48 | 7.97 | 3.09% | 11.04% | 406561 | 33576万 | 30.76 | 36.78 | -25.22 | | 27 | 依米康 | 2024-03-21 四 | 8.23 | 8.26 | 8.10 | 8.32 | 8.06 | -1.94% | 5.75% | 211833 | 17290万 | 29.84 | 35.68 | -24.46 | | 28 | 依米康 | 2024-03-20 三 | 7.98 | 8.00 | 8.26 | 8.40 | 7.98 | 3.25% | 8.51% | 313479 | 25637万 | 30.43 | 36.38 | -24.95 | | 29 | 依米康 | 2024-03-19 二 | 8.08 | 8.06 | 8.00 | 8.15 | 7.96 | -0.74% | 4.80% | 176720 | 14206万 | 29.47 | 35.24 | -24.16 | | 30 | 依米康 | 2024-03-18 一 | 8.09 | 7.92 | 8.06 | 8.17 | 7.95 | 1.77% | 5.46% | 201055 | 16138万 | 29.69 | 35.5 | -24.34 | | 31 | 依米康 | 2024-03-15 五 | 7.83 | 7.86 | 7.92 | 7.95 | 7.70 | 0.76% | 3.93% | 144884 | 11352万 | 29.18 | 34.89 | -23.92 | | 32 | 依米康 | 2024-03-14 四 | 8.05 | 8.08 | 7.86 | 8.09 | 7.69 | -2.72% | 6.09% | 224381 | 17686万 | 28.96 | 34.62 | -23.74 | | 33 | 依米康 | 2024-03-08 五 | 7.46 | 7.48 | 7.80 | 8.00 | 7.39 | 4.28% | 6.42% | 236609 | 18183万 | 28.74 | 34.36 | -23.56 | | 34 | 依米康 | 2024-03-07 四 | 7.77 | 7.79 | 7.48 | 7.89 | 7.46 | -3.98% | 6.23% | 229357 | 17518万 | 27.56 | 32.95 | -22.59 | | 35 | 依米康 | 2024-03-06 三 | 7.67 | 7.68 | 7.79 | 7.85 | 7.63 | 1.43% | 5.74% | 211427 | 16436万 | 28.7 | 34.31 | -23.53 | | 36 | 依米康 | 2024-03-05 二 | 7.90 | 8.09 | 7.68 | 8.01 | 7.66 | -5.07% | 8.19% | 301614 | 23591万 | 28.29 | 33.83 | -23.19 | | 37 | 依米康 | 2024-03-04 一 | 8.28 | 7.99 | 8.09 | 8.48 | 8.00 | 1.25% | 11.45% | 421749 | 34686万 | 29.81 | 35.64 | -24.43 | | 38 | 依米康 | 2024-03-01 五 | 7.74 | 7.87 | 7.99 | 8.23 | 7.66 | 1.52% | 11.25% | 414434 | 33013万 | 29.44 | 35.19 | -24.13 | | 39 | 依米康 | 2024-02-29 四 | 7.04 | 7.40 | 7.87 | 7.99 | 7.04 | 6.35% | 11.22% | 413217 | 31778万 | 28.99 | 34.67 | -23.77 | | 40 | 依米康 | 2024-02-28 三 | 7.63 | 7.63 | 7.40 | 8.68 | 7.32 | -3.01% | 16.58% | 610678 | 48759万 | 27.26 | 32.6 | -22.35 | | 41 | 依米康 | 2024-02-27 二 | 7.36 | 7.48 | 7.63 | 7.66 | 7.23 | 2.01% | 11.19% | 412326 | 30776万 | 28.11 | 33.61 | -23.04 | | 42 | 依米康 | 2024-02-26 一 | 7.57 | 7.69 | 7.48 | 7.69 | 7.22 | -2.73% | 13.25% | 488309 | 36523万 | 27.56 | 32.95 | -22.59 | | 43 | 依米康 | 2024-02-23 五 | 7.20 | 6.85 | 7.69 | 8.19 | 7.20 | 12.26% | 17.92% | 660234 | 50140万 | 28.33 | 33.87 | -23.22 | | 44 | 依米康 | 2024-02-22 四 | 5.88 | 5.71 | 6.85 | 6.85 | 5.88 | 19.96% | 14.04% | 517376 | 34313万 | 25.24 | 30.17 | -20.69 | | 45 | 依米康 | 2024-02-21 三 | 5.58 | 5.67 | 5.71 | 5.99 | 5.52 | 0.71% | 5.37% | 197885 | 11438万 | 21.04 | 25.15 | -17.24 | | 46 | 依米康 | 2024-02-20 二 | 5.40 | 5.40 | 5.67 | 5.82 | 5.25 | 5.00% | 5.26% | 193691 | 10797万 | 20.89 | 24.98 | -17.12 | | 47 | 依米康 | 2024-02-19 一 | 5.23 | 5.04 | 5.40 | 5.50 | 5.23 | 7.14% | 4.86% | 179131 | 9632万 | 19.89 | 23.79 | -16.31 | | 48 | 依米康 | 2024-02-08 四 | 4.49 | 4.48 | 5.04 | 5.06 | 4.40 | 12.50% | 5.01% | 184731 | 8756万 | 18.57 | 22.2 | -15.22 | | 49 | 依米康 | 2024-02-07 三 | 4.80 | 4.81 | 4.48 | 4.81 | 4.37 | -6.86% | 4.72% | 173931 | 7999万 | 16.51 | 19.73 | -13.53 | | 50 | 依米康 | 2024-02-06 二 | 4.78 | 4.82 | 4.81 | 5.09 | 4.19 | -0.21% | 5.38% | 198328 | 9099万 | 17.72 | 21.19 | -14.53 | | 51 | 依米康 | 2024-02-05 一 | 5.78 | 5.69 | 4.82 | 5.79 | 4.79 | -15.29% | 5.07% | 186718 | 9455万 | 17.76 | 21.23 | -14.56 | | 52 | 依米康 | 2024-02-02 五 | 6.02 | 6.02 | 5.69 | 6.27 | 5.45 | -5.48% | 3.34% | 123176 | 7217万 | 20.96 | 25.06 | -17.18 | | 53 | 依米康 | 2024-02-01 四 | 6.08 | 6.18 | 6.02 | 6.15 | 5.84 | -2.59% | 3.15% | 115922 | 6961万 | 22.18 | 26.52 | -18.18 | | 54 | 依米康 | 2024-01-31 三 | 6.51 | 6.81 | 6.18 | 6.64 | 6.12 | -9.25% | 3.18% | 117255 | 7449万 | 22.77 | 27.22 | -18.66 | | 55 | 依米康 | 2024-01-30 二 | 6.98 | 7.04 | 6.81 | 7.10 | 6.81 | -3.27% | 1.39% | 51379 | 3562万 | 25.09 | 30 | -20.57 | | 56 | 依米康 | 2024-01-29 一 | 7.40 | 7.35 | 7.04 | 7.45 | 7.00 | -4.22% | 1.85% | 68166 | 4862万 | 25.94 | 31.01 | -21.26 | | 57 | 依米康 | 2024-01-26 五 | 7.32 | 7.32 | 7.35 | 7.53 | 7.28 | 0.41% | 2.01% | 73977 | 5475万 | 27.08 | 32.38 | -22.2 | | 58 | 依米康 | 2024-01-25 四 | 7.08 | 7.08 | 7.32 | 7.33 | 7.04 | 3.39% | 2.06% | 75748 | 5476万 | 26.97 | 32.24 | -22.11 | | 59 | 依米康 | 2024-01-24 三 | 7.00 | 6.97 | 7.08 | 7.09 | 6.80 | 1.58% | 2.15% | 79283 | 5537万 | 26.08 | 31.19 | -21.38 | | 60 | 依米康 | 2024-01-23 二 | 6.95 | 6.96 | 6.97 | 7.05 | 6.88 | 0.14% | 1.77% | 65050 | 4534万 | 25.68 | 30.7 | -21.05 | | 61 | 依米康 | 2024-01-22 一 | 7.49 | 7.47 | 6.96 | 7.52 | 6.89 | -6.83% | 2.38% | 87840 | 6309万 | 25.64 | 30.66 | -21.02 | | 62 | 依米康 | 2024-01-19 五 | 7.68 | 7.68 | 7.47 | 7.69 | 7.47 | -2.73% | 1.21% | 44471 | 3361万 | 27.52 | 32.9 | -22.56 | | 63 | 依米康 | 2024-01-18 四 | 7.64 | 7.68 | 7.68 | 7.72 | 7.41 | 0.00% | 1.97% | 72673 | 5484万 | 28.29 | 33.83 | -23.19 | | 64 | 依米康 | 2024-01-17 三 | 7.88 | 7.89 | 7.68 | 7.88 | 7.68 | -2.66% | 0.99% | 36444 | 2837万 | 28.29 | 33.83 | -23.19 | | 65 | 依米康 | 2024-01-16 二 | 8.00 | 7.99 | 7.89 | 8.00 | 7.73 | -1.25% | 1.92% | 70600 | 5530万 | 29.07 | 34.75 | -23.83 | | 66 | 依米康 | 2024-01-15 一 | 8.10 | 8.10 | 7.99 | 8.13 | 7.95 | -1.36% | 1.58% | 58164 | 4658万 | 29.44 | 35.19 | -24.13 | | 67 | 依米康 | 2024-01-12 五 | 8.23 | 8.26 | 8.10 | 8.28 | 8.10 | -1.94% | 1.34% | 49305 | 4038万 | 29.84 | 35.68 | -24.46 | | 68 | 依米康 | 2024-01-11 四 | 8.10 | 8.05 | 8.26 | 8.29 | 8.06 | 2.61% | 1.64% | 60463 | 4964万 | 30.43 | 36.38 | -24.95 | | 69 | 依米康 | 2024-01-10 三 | 8.21 | 8.22 | 8.05 | 8.27 | 8.02 | -2.07% | 1.50% | 55215 | 4474万 | 29.66 | 35.46 | -24.31 | | 70 | 依米康 | 2024-01-09 二 | 8.18 | 8.20 | 8.22 | 8.34 | 8.18 | 0.24% | 1.26% | 46253 | 3817万 | 30.28 | 36.21 | -24.83 | | 71 | 依米康 | 2024-01-08 一 | 8.26 | 8.38 | 8.20 | 8.39 | 8.20 | -2.15% | 1.25% | 46091 | 3819万 | 30.21 | 36.12 | -24.77 | | 72 | 依米康 | 2024-01-05 五 | 8.67 | 8.64 | 8.38 | 8.68 | 8.28 | -3.01% | 1.91% | 70520 | 5969万 | 30.87 | 36.91 | -25.31 | | 73 | 依米康 | 2024-01-04 四 | 8.54 | 8.54 | 8.64 | 8.64 | 8.47 | 1.17% | 1.62% | 59598 | 5108万 | 31.83 | 38.06 | -26.09 | | 74 | 依米康 | 2024-01-03 三 | 8.59 | 8.58 | 8.54 | 8.63 | 8.45 | -0.47% | 1.50% | 55249 | 4715万 | 31.46 | 37.62 | -25.79 | | 75 | 依米康 | 2024-01-02 二 | 8.62 | 8.62 | 8.58 | 8.69 | 8.56 | -0.46% | 1.36% | 49934 | 4296万 | 31.61 | 37.79 | -25.91 | | 76 | 依米康 | 2023-12-29 五 | 8.53 | 8.53 | 8.62 | 8.65 | 8.50 | 1.06% | 1.81% | 66639 | 5739万 | 31.76 | 37.97 | -26.03 | | 77 | 依米康 | 2023-12-28 四 | 8.49 | 8.45 | 8.53 | 8.61 | 8.35 | 0.95% | 2.20% | 81192 | 6914万 | 31.43 | 37.57 | -25.76 | | 78 | 依米康 | 2023-12-27 三 | 8.38 | 8.28 | 8.45 | 8.50 | 8.30 | 2.05% | 2.17% | 79941 | 6745万 | 31.13 | 37.22 | -25.52 | | 79 | 依米康 | 2023-12-26 二 | 8.53 | 8.49 | 8.28 | 8.53 | 8.25 | -2.47% | 2.02% | 74380 | 6194万 | 30.51 | 36.47 | -25.01 | | 80 | 依米康 | 2023-12-25 一 | 8.60 | 8.60 | 8.49 | 8.69 | 8.45 | -1.28% | 1.45% | 53264 | 4536万 | 31.28 | 37.4 | -25.64 | | 81 | 依米康 | 2023-12-22 五 | 8.84 | 8.83 | 8.60 | 8.87 | 8.54 | -2.60% | 2.08% | 76475 | 6637万 | 31.68 | 37.88 | -25.97 | | 82 | 依米康 | 2023-12-21 四 | 8.76 | 8.80 | 8.83 | 8.92 | 8.63 | 0.34% | 1.77% | 65087 | 5710万 | 32.53 | 38.9 | -26.67 | | 83 | 依米康 | 2023-12-20 三 | 8.99 | 8.95 | 8.80 | 9.00 | 8.79 | -1.68% | 1.59% | 58612 | 5198万 | 32.42 | 38.76 | -26.58 | | 84 | 依米康 | 2023-12-19 二 | 8.89 | 8.89 | 8.95 | 8.99 | 8.86 | 0.67% | 1.51% | 55524 | 4955万 | 32.97 | 39.42 | -27.03 | | 85 | 依米康 | 2023-12-18 一 | 9.02 | 9.02 | 8.89 | 9.15 | 8.88 | -1.44% | 2.02% | 74466 | 6704万 | 32.75 | 39.16 | -26.85 | | 86 | 依米康 | 2023-12-15 五 | 9.02 | 9.02 | 9.02 | 9.10 | 8.98 | 0.00% | 1.53% | 56245 | 5081万 | 33.23 | 39.73 | -27.24 | | 87 | 依米康 | 2023-12-14 四 | 9.10 | 9.09 | 9.02 | 9.23 | 9.01 | -0.77% | 1.57% | 57773 | 5261万 | 33.23 | 39.73 | -27.24 | | 88 | 依米康 | 2023-12-13 三 | 9.29 | 9.29 | 9.09 | 9.29 | 9.08 | -2.15% | 1.70% | 62463 | 5726万 | 33.49 | 40.04 | -27.45 | | 89 | 依米康 | 2023-12-12 二 | 9.23 | 9.25 | 9.29 | 9.32 | 9.21 | 0.43% | 1.72% | 63365 | 5878万 | 34.23 | 40.92 | -28.06 | | 90 | 依米康 | 2023-12-11 一 | 9.12 | 9.17 | 9.25 | 9.28 | 9.01 | 0.87% | 1.98% | 72834 | 6659万 | 34.08 | 40.75 | -27.94 | | 91 | 依米康 | 2023-12-08 五 | 9.35 | 9.31 | 9.17 | 9.39 | 9.12 | -1.50% | 2.66% | 98117 | 9057万 | 33.78 | 40.39 | -27.69 | | 92 | 依米康 | 2023-12-07 四 | 9.21 | 9.23 | 9.31 | 9.38 | 9.20 | 0.87% | 2.12% | 77938 | 7253万 | 34.3 | 41.01 | -28.12 | | 93 | 依米康 | 2023-12-06 三 | 9.21 | 9.25 | 9.23 | 9.35 | 9.14 | -0.22% | 2.00% | 73627 | 6803万 | 34.01 | 40.66 | -27.88 | | 94 | 依米康 | 2023-12-05 二 | 9.55 | 9.55 | 9.25 | 9.57 | 9.25 | -3.14% | 2.43% | 89704 | 8403万 | 34.08 | 40.75 | -27.94 | | 95 | 依米康 | 2023-12-04 一 | 9.55 | 9.55 | 9.55 | 9.66 | 9.51 | 0.00% | 2.51% | 92581 | 8875万 | 35.18 | 42.07 | -28.84 | | 96 | 依米康 | 2023-12-01 五 | 9.30 | 9.29 | 9.55 | 9.56 | 9.27 | 2.80% | 2.61% | 96130 | 9065万 | 35.18 | 42.07 | -28.84 | | 97 | 依米康 | 2023-11-30 四 | 9.49 | 9.47 | 9.29 | 9.49 | 9.18 | -1.90% | 2.70% | 99451 | 9244万 | 34.23 | 40.92 | -28.06 | | 98 | 依米康 | 2023-11-29 三 | 9.43 | 9.49 | 9.47 | 9.60 | 9.43 | -0.21% | 2.58% | 95005 | 9028万 | 34.89 | 41.71 | -28.6 | | 99 | 依米康 | 2023-11-28 二 | 9.40 | 9.41 | 9.49 | 9.54 | 9.26 | 0.85% | 2.34% | 86172 | 8139万 | 34.96 | 41.8 | -28.66 | | 100 | 依米康 | 2023-11-24 五 | 9.92 | 9.83 | 9.46 | 9.96 | 9.38 | -3.76% | 4.38% | 161477 | 15426万 | 34.85 | 41.67 | -28.57 | | 101 | 依米康 | 2023-11-23 四 | 9.85 | 9.80 | 9.83 | 9.89 | 9.63 | 0.31% | 3.11% | 114580 | 11190万 | 36.22 | 43.3 | -29.69 | | 102 | 依米康 | 2023-11-22 三 | 10.00 | 10.05 | 9.80 | 10.18 | 9.80 | -2.49% | 3.92% | 144493 | 14412万 | 36.11 | 43.17 | -29.6 | | 103 | 依米康 | 2023-11-21 二 | 10.23 | 10.27 | 10.05 | 10.30 | 9.98 | -2.14% | 4.71% | 173496 | 17554万 | 37.03 | 44.27 | -30.35 | | 104 | 依米康 | 2023-11-20 一 | 10.27 | 10.27 | 10.27 | 10.36 | 10.22 | 0.00% | 3.57% | 131451 | 13505万 | 37.84 | 45.24 | -31.02 | | 105 | 依米康 | 2023-11-17 五 | 10.29 | 10.36 | 10.27 | 10.48 | 10.23 | -0.87% | 4.25% | 156484 | 16158万 | 37.84 | 45.24 | -31.02 | | 106 | 依米康 | 2023-11-16 四 | 10.30 | 10.36 | 10.36 | 10.58 | 10.29 | 0.00% | 5.13% | 189005 | 19722万 | 38.17 | 45.63 | -31.29 | | 107 | 依米康 | 2023-11-15 三 | 10.50 | 10.45 | 10.36 | 10.64 | 10.29 | -0.86% | 6.31% | 232393 | 24240万 | 38.17 | 45.63 | -31.29 | | 108 | 依米康 | 2023-11-14 二 | 10.30 | 10.29 | 10.45 | 10.50 | 10.22 | 1.55% | 7.54% | 277753 | 28818万 | 38.5 | 46.03 | -31.56 | | 109 | 依米康 | 2023-11-13 一 | 10.01 | 9.99 | 10.29 | 10.39 | 10.01 | 3.00% | 5.80% | 213586 | 21966万 | 37.91 | 45.33 | -31.08 | | 110 | 依米康 | 2023-11-10 五 | 10.15 | 10.23 | 9.99 | 10.18 | 9.98 | -2.35% | 4.05% | 149203 | 14990万 | 36.81 | 44 | -30.17 | | 111 | 依米康 | 2023-11-09 四 | 10.31 | 10.29 | 10.23 | 10.39 | 10.02 | -0.58% | 7.36% | 271126 | 27679万 | 37.69 | 45.06 | -30.9 | | 112 | 依米康 | 2023-11-08 三 | 10.18 | 10.15 | 10.29 | 10.54 | 10.11 | 1.38% | 12.57% | 463176 | 47909万 | 37.91 | 45.33 | -31.08 | | 113 | 依米康 | 2023-11-07 二 | 9.79 | 9.83 | 10.15 | 10.18 | 9.76 | 3.26% | 9.75% | 359222 | 36056万 | 37.39 | 44.71 | -30.65 | | 114 | 依米康 | 2023-11-06 一 | 9.63 | 9.57 | 9.83 | 9.84 | 9.61 | 2.72% | 3.91% | 144003 | 14060万 | 36.22 | 43.3 | -29.69 | | 115 | 依米康 | 2023-11-03 五 | 9.57 | 9.51 | 9.57 | 9.67 | 9.51 | 0.63% | 3.05% | 112545 | 10783万 | 35.26 | 42.15 | -28.9 | | 116 | 依米康 | 2023-11-02 四 | 9.70 | 9.72 | 9.51 | 9.79 | 9.50 | -2.16% | 3.78% | 139306 | 13391万 | 35.04 | 41.89 | -28.72 | | 117 | 依米康 | 2023-11-01 三 | 9.85 | 9.83 | 9.72 | 9.98 | 9.71 | -1.12% | 3.98% | 146720 | 14394万 | 35.81 | 42.82 | -29.36 | | 118 | 依米康 | 2023-10-31 二 | 9.91 | 10.01 | 9.83 | 9.99 | 9.71 | -1.80% | 5.80% | 213748 | 21007万 | 36.22 | 43.3 | -29.69 | | 119 | 依米康 | 2023-10-30 一 | 9.58 | 9.61 | 10.01 | 10.23 | 9.51 | 4.16% | 8.68% | 319781 | 31821万 | 36.88 | 44.09 | -30.23 | | 120 | 依米康 | 2023-10-27 五 | 9.61 | 9.80 | 9.61 | 9.90 | 9.48 | -1.94% | 5.81% | 214013 | 20563万 | 35.41 | 42.33 | -29.02 | | 121 | 依米康 | 2023-10-26 四 | 9.65 | 9.70 | 9.80 | 9.95 | 9.53 | 1.03% | 6.23% | 229562 | 22438万 | 36.11 | 43.17 | -29.6 | | 122 | 依米康 | 2023-10-25 三 | 9.43 | 9.36 | 9.70 | 9.80 | 9.40 | 3.63% | 7.11% | 262050 | 25315万 | 35.74 | 42.73 | -29.3 | | 123 | 依米康 | 2023-10-24 二 | 8.93 | 8.91 | 9.36 | 9.61 | 8.80 | 5.05% | 7.94% | 292389 | 27004万 | 34.48 | 41.23 | -28.27 | | 124 | 依米康 | 2023-10-23 一 | 9.35 | 9.68 | 8.91 | 9.47 | 8.68 | -7.95% | 8.69% | 320209 | 28902万 | 32.83 | 39.25 | -26.91 | | 125 | 依米康 | 2023-10-20 五 | 9.66 | 9.85 | 9.68 | 10.16 | 9.62 | -1.73% | 6.81% | 250761 | 24797万 | 35.66 | 42.64 | -34.42 | | 126 | 依米康 | 2023-10-19 四 | 10.00 | 10.10 | 9.85 | 10.28 | 9.78 | -2.48% | 8.05% | 296434 | 29732万 | 36.29 | 43.39 | -35.03 | | 127 | 依米康 | 2023-10-18 三 | 10.09 | 10.35 | 10.10 | 10.27 | 9.80 | -2.42% | 9.12% | 335972 | 33621万 | 37.21 | 44.49 | -35.92 | | 128 | 依米康 | 2023-10-17 二 | 10.52 | 10.76 | 10.35 | 10.62 | 10.13 | -3.81% | 12.14% | 447410 | 46098万 | 38.13 | 45.59 | -36.81 | | 129 | 依米康 | 2023-10-16 一 | 10.40 | 10.38 | 10.76 | 10.97 | 10.12 | 3.66% | 21.09% | 777022 | 82448万 | 39.64 | 47.4 | -38.26 | | 130 | 依米康 | 2023-10-13 五 | 9.49 | 9.61 | 10.38 | 10.66 | 9.42 | 8.01% | 19.14% | 705051 | 71770万 | 38.24 | 45.72 | -36.91 | | 131 | 依米康 | 2023-10-12 四 | 9.38 | 9.58 | 9.61 | 9.72 | 9.34 | 0.31% | 8.65% | 318570 | 30400万 | 35.41 | 42.33 | -34.17 | | 132 | 依米康 | 2023-10-11 三 | 8.97 | 8.91 | 9.58 | 10.37 | 8.92 | 7.52% | 11.97% | 441035 | 42428万 | 35.29 | 42.2 | -34.07 | | 133 | 依米康 | 2023-10-10 二 | 8.93 | 8.87 | 8.91 | 9.05 | 8.87 | 0.45% | 2.61% | 96260 | 8616万 | 32.83 | 39.25 | -31.69 | | 134 | 依米康 | 2023-10-09 一 | 8.81 | 8.74 | 8.87 | 9.00 | 8.80 | 1.49% | 3.11% | 114619 | 10196万 | 32.68 | 39.07 | -31.54 | | 135 | 依米康 | 2023-09-28 四 | 8.65 | 8.65 | 8.74 | 8.78 | 8.65 | 1.04% | 1.66% | 60975 | 5320万 | 32.2 | 38.5 | -31.08 | | 136 | 依米康 | 2023-09-27 三 | 8.76 | 8.76 | 8.65 | 8.81 | 8.65 | -1.26% | 2.09% | 76849 | 6713万 | 31.87 | 38.1 | -30.76 | | 137 | 依米康 | 2023-09-26 二 | 8.88 | 8.85 | 8.76 | 8.89 | 8.76 | -1.02% | 1.57% | 57808 | 5099万 | 32.27 | 38.59 | -31.15 | | 138 | 依米康 | 2023-09-25 一 | 8.93 | 9.00 | 8.85 | 9.02 | 8.85 | -1.67% | 1.95% | 71820 | 6402万 | 32.61 | 38.98 | -31.47 | | 139 | 依米康 | 2023-09-22 五 | 8.73 | 8.79 | 9.00 | 9.01 | 8.70 | 2.39% | 2.49% | 91714 | 8165万 | 33.16 | 39.64 | -32.01 | | 140 | 依米康 | 2023-09-21 四 | 8.88 | 8.92 | 8.79 | 8.95 | 8.75 | -1.46% | 1.84% | 67673 | 5977万 | 32.38 | 38.72 | -31.26 | | 141 | 依米康 | 2023-09-20 三 | 8.91 | 8.90 | 8.92 | 9.07 | 8.90 | 0.22% | 1.67% | 61391 | 5520万 | 32.86 | 39.29 | -31.72 | | 142 | 依米康 | 2023-09-19 二 | 9.09 | 9.11 | 8.90 | 9.10 | 8.90 | -2.31% | 2.84% | 104814 | 9399万 | 32.79 | 39.2 | -31.65 | | 143 | 依米康 | 2023-09-18 一 | 9.10 | 9.19 | 9.11 | 9.19 | 9.03 | -0.87% | 1.83% | 67594 | 6162万 | 33.56 | 40.13 | -32.4 | | 144 | 依米康 | 2023-09-15 五 | 9.43 | 9.44 | 9.19 | 9.43 | 9.12 | -2.65% | 3.04% | 112143 | 10397万 | 33.86 | 40.48 | -32.68 | | 145 | 依米康 | 2023-09-14 四 | 9.25 | 9.30 | 9.44 | 9.49 | 9.18 | 1.51% | 3.86% | 142187 | 13315万 | 34.78 | 41.58 | -33.57 | | 146 | 依米康 | 2023-09-13 三 | 9.43 | 9.61 | 9.30 | 9.52 | 9.21 | -3.23% | 4.67% | 171887 | 16091万 | 34.26 | 40.97 | -33.07 | | 147 | 依米康 | 2023-09-12 二 | 9.20 | 9.23 | 9.61 | 9.82 | 9.12 | 4.12% | 7.48% | 275626 | 26120万 | 35.41 | 42.33 | -34.17 | | 148 | 依米康 | 2023-09-11 一 | 9.30 | 9.32 | 9.23 | 9.33 | 9.04 | -0.97% | 3.74% | 137951 | 12644万 | 34.01 | 40.66 | -32.82 | | 149 | 依米康 | 2023-09-08 五 | 9.22 | 9.28 | 9.32 | 9.44 | 9.06 | 0.43% | 3.73% | 137291 | 12713万 | 34.34 | 41.05 | -33.14 | | 150 | 依米康 | 2023-09-07 四 | 9.20 | 9.22 | 9.28 | 9.35 | 9.15 | 0.65% | 3.46% | 127532 | 11819万 | 34.19 | 40.88 | -33 | | 151 | 依米康 | 2023-09-06 三 | 9.06 | 9.06 | 9.22 | 9.23 | 8.95 | 1.77% | 3.16% | 116599 | 10661万 | 33.97 | 40.61 | -32.79 | | 152 | 依米康 | 2023-09-05 二 | 9.14 | 9.17 | 9.06 | 9.14 | 9.03 | -1.20% | 1.81% | 66710 | 6056万 | 33.38 | 39.91 | -32.22 | | 153 | 依米康 | 2023-09-04 一 | 8.96 | 8.96 | 9.17 | 9.18 | 8.96 | 2.34% | 2.90% | 106782 | 9697万 | 33.78 | 40.39 | -32.61 | | 154 | 依米康 | 2023-09-01 五 | 9.09 | 9.09 | 8.96 | 9.15 | 8.91 | -1.43% | 2.68% | 98837 | 8884万 | 33.01 | 39.47 | -31.86 | | 155 | 依米康 | 2023-08-31 四 | 9.21 | 9.31 | 9.09 | 9.25 | 9.00 | -2.36% | 3.35% | 123425 | 11252万 | 33.49 | 40.04 | -32.33 | | 156 | 依米康 | 2023-08-30 三 | 9.22 | 9.23 | 9.31 | 9.38 | 9.17 | 0.87% | 3.45% | 127150 | 11798万 | 34.3 | 41.01 | -33.11 | | 157 | 依米康 | 2023-08-29 二 | 8.88 | 8.95 | 9.23 | 9.25 | 8.82 | 3.13% | 3.24% | 119454 | 10929万 | 34.01 | 40.66 | -71.62 | | 158 | 依米康 | 2023-08-28 一 | 9.45 | 8.98 | 8.95 | 9.50 | 8.90 | -0.33% | 3.04% | 111865 | 10270万 | 32.97 | 39.42 | -69.45 | | 159 | 依米康 | 2023-08-25 五 | 9.23 | 9.41 | 8.98 | 9.26 | 8.88 | -4.57% | 4.40% | 162071 | 14652万 | 33.08 | 39.56 | -69.68 | | 160 | 依米康 | 2023-08-23 三 | 9.45 | 9.55 | 9.27 | 9.49 | 9.27 | -2.93% | 3.14% | 115596 | 10844万 | 34.15 | 40.83 | -71.93 | | 161 | 依米康 | 2023-08-22 二 | 9.25 | 9.26 | 9.55 | 9.59 | 9.24 | 3.13% | 5.18% | 190779 | 18038万 | 35.18 | 42.07 | -74.11 |
|
行情刷新 | 流通股东
 |
