| 股票名称 | 代码 300350 | 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 | 华鹏飞 | 2024-04-30 二 | 5.73 | 5.85 | 5.84 | 6.15 | 5.70 | -0.17% | 16.28% | 767869 | 45638万 | 27.54 | 32.85 | 23.21 | 2 | 华鹏飞 | 2024-04-29 一 | 5.70 | 5.71 | 5.85 | 6.08 | 5.64 | 2.45% | 17.36% | 818459 | 47976万 | 27.59 | 32.9 | 23.25 | 3 | 华鹏飞 | 2024-04-26 五 | 5.87 | 5.84 | 5.71 | 6.13 | 5.65 | -2.23% | 21.35% | 1006800 | 59209万 | 26.93 | 32.12 | 32.51 | 4 | 华鹏飞 | 2024-04-25 四 | 5.35 | 5.28 | 5.84 | 6.26 | 5.32 | 10.61% | 20.24% | 954257 | 53887万 | 27.54 | 32.85 | 33.25 | 5 | 华鹏飞 | 2024-04-24 三 | 4.98 | 5.08 | 5.28 | 5.45 | 4.95 | 3.94% | 9.14% | 430920 | 22424万 | 24.9 | 29.7 | 30.06 | 6 | 华鹏飞 | 2024-04-23 二 | 4.87 | 4.88 | 5.08 | 5.35 | 4.75 | 4.10% | 8.64% | 407320 | 20709万 | 23.96 | 28.57 | 28.92 | 7 | 华鹏飞 | 2024-04-22 一 | 4.79 | 4.79 | 4.88 | 5.12 | 4.77 | 1.88% | 6.81% | 321175 | 15882万 | 23.01 | 27.45 | 41.48 | 8 | 华鹏飞 | 2024-04-19 五 | 4.49 | 4.52 | 4.79 | 4.95 | 4.47 | 5.97% | 7.74% | 364826 | 17373万 | 22.59 | 26.94 | 40.71 | 9 | 华鹏飞 | 2024-04-18 四 | 4.57 | 4.59 | 4.52 | 4.63 | 4.46 | -1.53% | 3.92% | 184877 | 8390万 | 21.31 | 25.42 | 38.42 | 10 | 华鹏飞 | 2024-04-17 三 | 4.30 | 4.19 | 4.59 | 4.60 | 4.30 | 9.55% | 5.64% | 266074 | 11945万 | 21.64 | 25.82 | 39.01 | 11 | 华鹏飞 | 2024-04-16 二 | 4.55 | 4.64 | 4.19 | 4.59 | 4.16 | -9.70% | 5.75% | 271267 | 11708万 | 19.76 | 23.57 | 35.61 | 12 | 华鹏飞 | 2024-04-15 一 | 5.03 | 4.96 | 4.64 | 5.10 | 4.50 | -6.45% | 6.11% | 288138 | 13716万 | 21.88 | 26.1 | 39.44 | 13 | 华鹏飞 | 2024-04-12 五 | 5.14 | 5.11 | 4.96 | 5.24 | 4.96 | -2.94% | 4.59% | 216665 | 11003万 | 23.39 | 27.9 | 42.16 | 14 | 华鹏飞 | 2024-04-11 四 | 5.22 | 5.31 | 5.11 | 5.37 | 5.11 | -3.77% | 4.68% | 220796 | 11569万 | 24.1 | 28.74 | 43.43 | 15 | 华鹏飞 | 2024-04-10 三 | 5.57 | 5.56 | 5.31 | 5.57 | 5.27 | -4.50% | 5.20% | 245443 | 13177万 | 25.04 | 29.87 | 45.13 | 16 | 华鹏飞 | 2024-04-09 二 | 5.56 | 5.65 | 5.56 | 5.65 | 5.48 | -1.59% | 5.99% | 282378 | 15661万 | 26.22 | 31.27 | 47.26 | 17 | 华鹏飞 | 2024-04-08 一 | 5.31 | 5.38 | 5.65 | 5.69 | 5.18 | 5.02% | 9.86% | 464958 | 25502万 | 26.64 | 31.78 | 48.02 | 18 | 华鹏飞 | 2024-04-03 三 | 5.46 | 5.48 | 5.38 | 5.54 | 5.36 | -1.82% | 5.14% | 242543 | 13222万 | 25.37 | 30.26 | 45.73 | 19 | 华鹏飞 | 2024-04-02 二 | 5.59 | 5.63 | 5.48 | 5.60 | 5.40 | -2.66% | 7.65% | 360668 | 19796万 | 25.84 | 30.82 | 46.58 | 20 | 华鹏飞 | 2024-04-01 一 | 5.58 | 5.65 | 5.63 | 5.84 | 5.56 | -0.35% | 9.81% | 462657 | 26165万 | 26.55 | 31.67 | 47.85 | 21 | 华鹏飞 | 2024-03-29 五 | 5.42 | 5.50 | 5.65 | 5.89 | 5.36 | 2.73% | 13.86% | 653662 | 36645万 | 26.64 | 31.78 | 48.02 | 22 | 华鹏飞 | 2024-03-28 四 | 5.28 | 5.24 | 5.50 | 5.69 | 5.28 | 4.96% | 13.87% | 653851 | 35924万 | 25.94 | 30.93 | 46.75 | 23 | 华鹏飞 | 2024-03-27 三 | 5.12 | 5.14 | 5.24 | 5.55 | 4.93 | 1.95% | 10.46% | 493445 | 25828万 | 24.71 | 29.47 | 44.54 | 24 | 华鹏飞 | 2024-03-26 二 | 5.03 | 5.07 | 5.14 | 5.14 | 4.91 | 1.38% | 5.49% | 259049 | 13029万 | 24.24 | 28.91 | 43.69 | 25 | 华鹏飞 | 2024-03-25 一 | 5.21 | 5.27 | 5.07 | 5.38 | 5.04 | -3.80% | 6.97% | 328450 | 17199万 | 23.91 | 28.52 | 43.09 | 26 | 华鹏飞 | 2024-03-22 五 | 5.31 | 5.41 | 5.27 | 5.35 | 5.18 | -2.59% | 8.42% | 397014 | 20885万 | 24.85 | 29.64 | 44.79 | 27 | 华鹏飞 | 2024-03-21 四 | 5.13 | 5.15 | 5.41 | 5.58 | 5.02 | 5.05% | 12.24% | 577264 | 30401万 | 25.51 | 30.43 | 45.98 | 28 | 华鹏飞 | 2024-03-20 三 | 4.94 | 4.95 | 5.15 | 5.17 | 4.94 | 4.04% | 8.45% | 398571 | 20280万 | 24.29 | 28.97 | 43.77 | 29 | 华鹏飞 | 2024-03-19 二 | 5.01 | 5.03 | 4.95 | 5.05 | 4.94 | -1.59% | 4.58% | 216169 | 10775万 | 23.34 | 27.84 | 42.07 | 30 | 华鹏飞 | 2024-03-18 一 | 4.91 | 4.94 | 5.03 | 5.06 | 4.90 | 1.82% | 5.85% | 275693 | 13680万 | 23.72 | 28.29 | 42.75 | 31 | 华鹏飞 | 2024-03-15 五 | 4.89 | 4.95 | 4.94 | 4.95 | 4.84 | -0.20% | 4.83% | 227978 | 11160万 | 23.3 | 27.79 | 41.99 | 32 | 华鹏飞 | 2024-03-14 四 | 5.05 | 5.06 | 4.95 | 5.07 | 4.85 | -2.17% | 6.52% | 307405 | 15212万 | 23.34 | 27.84 | 42.07 | 33 | 华鹏飞 | 2024-03-08 五 | 4.60 | 4.56 | 4.62 | 4.71 | 4.57 | 1.32% | 3.41% | 160787 | 7434万 | 21.79 | 25.99 | 39.27 | 34 | 华鹏飞 | 2024-03-07 四 | 4.62 | 4.62 | 4.56 | 4.74 | 4.54 | -1.30% | 4.32% | 203806 | 9459万 | 21.5 | 25.65 | 38.76 | 35 | 华鹏飞 | 2024-03-06 三 | 4.62 | 4.63 | 4.62 | 4.67 | 4.52 | -0.22% | 4.08% | 192176 | 8851万 | 21.79 | 25.99 | 39.27 | 36 | 华鹏飞 | 2024-03-05 二 | 4.73 | 4.81 | 4.63 | 4.77 | 4.61 | -3.74% | 5.25% | 247416 | 11572万 | 21.83 | 26.04 | 39.35 | 37 | 华鹏飞 | 2024-03-04 一 | 4.60 | 4.62 | 4.81 | 4.85 | 4.47 | 4.11% | 8.70% | 410143 | 19248万 | 22.68 | 27.05 | 40.88 | 38 | 华鹏飞 | 2024-03-01 五 | 4.59 | 4.59 | 4.62 | 4.66 | 4.53 | 0.65% | 5.36% | 252696 | 11599万 | 21.79 | 25.99 | 39.27 | 39 | 华鹏飞 | 2024-02-29 四 | 4.36 | 4.42 | 4.59 | 4.59 | 4.32 | 3.85% | 6.55% | 308718 | 13940万 | 21.64 | 25.82 | 39.01 | 40 | 华鹏飞 | 2024-02-28 三 | 4.91 | 4.94 | 4.42 | 4.99 | 4.41 | -10.53% | 11.46% | 540635 | 25729万 | 20.84 | 24.86 | 37.57 | 41 | 华鹏飞 | 2024-02-27 二 | 4.75 | 4.70 | 4.94 | 5.05 | 4.75 | 5.11% | 9.71% | 457710 | 22469万 | 23.3 | 27.79 | 41.99 | 42 | 华鹏飞 | 2024-02-26 一 | 4.78 | 4.63 | 4.70 | 4.92 | 4.67 | 1.51% | 9.17% | 432500 | 20622万 | 22.16 | 26.44 | 39.95 | 43 | 华鹏飞 | 2024-02-23 五 | 4.46 | 4.46 | 4.63 | 4.73 | 4.40 | 3.81% | 8.44% | 397930 | 18063万 | 21.83 | 26.04 | 39.35 | 44 | 华鹏飞 | 2024-02-22 四 | 4.35 | 4.37 | 4.46 | 4.48 | 4.34 | 2.06% | 6.07% | 286117 | 12629万 | 21.03 | 25.09 | 37.91 | 45 | 华鹏飞 | 2024-02-21 三 | 4.24 | 4.32 | 4.37 | 4.47 | 4.21 | 1.16% | 7.49% | 353350 | 15484万 | 20.61 | 24.58 | 37.14 | 46 | 华鹏飞 | 2024-02-20 二 | 4.15 | 4.22 | 4.32 | 4.48 | 4.07 | 2.37% | 7.12% | 335610 | 14343万 | 20.37 | 24.3 | 36.72 | 47 | 华鹏飞 | 2024-02-19 一 | 4.10 | 4.09 | 4.22 | 4.31 | 4.10 | 3.18% | 6.69% | 315510 | 13272万 | 19.9 | 23.74 | 35.87 | 48 | 华鹏飞 | 2024-02-08 四 | 3.73 | 3.74 | 4.09 | 4.14 | 3.71 | 9.36% | 6.28% | 296281 | 11674万 | 19.29 | 23 | 34.76 | 49 | 华鹏飞 | 2024-02-07 三 | 3.90 | 3.92 | 3.74 | 3.95 | 3.72 | -4.59% | 6.50% | 306622 | 11772万 | 17.64 | 21.04 | 31.79 | 50 | 华鹏飞 | 2024-02-06 二 | 3.71 | 3.68 | 3.92 | 3.98 | 3.63 | 6.52% | 6.79% | 320152 | 12194万 | 18.49 | 22.05 | 33.32 | 51 | 华鹏飞 | 2024-02-05 一 | 4.09 | 4.15 | 3.68 | 4.09 | 3.62 | -11.33% | 8.10% | 382096 | 14540万 | 17.35 | 20.7 | 31.28 | 52 | 华鹏飞 | 2024-02-02 五 | 4.38 | 4.41 | 4.15 | 4.50 | 4.00 | -5.90% | 8.62% | 406447 | 17231万 | 19.57 | 23.34 | 35.27 | 53 | 华鹏飞 | 2024-02-01 四 | 4.18 | 4.30 | 4.41 | 4.60 | 4.10 | 2.56% | 9.02% | 425417 | 18675万 | 20.8 | 24.8 | 37.48 | 54 | 华鹏飞 | 2024-01-31 三 | 4.70 | 4.70 | 4.30 | 4.73 | 4.24 | -8.51% | 10.09% | 475699 | 21187万 | 20.28 | 24.19 | 36.55 | 55 | 华鹏飞 | 2024-01-30 二 | 4.86 | 5.02 | 4.70 | 4.93 | 4.54 | -6.37% | 10.16% | 478892 | 22797万 | 22.16 | 26.44 | 39.95 | 56 | 华鹏飞 | 2024-01-29 一 | 5.68 | 5.68 | 5.02 | 5.77 | 5.02 | -11.62% | 13.27% | 625841 | 33488万 | 23.67 | 28.24 | 42.67 | 57 | 华鹏飞 | 2024-01-26 五 | 5.86 | 5.98 | 5.68 | 6.09 | 5.58 | -5.02% | 15.00% | 707555 | 41170万 | 26.78 | 31.95 | 48.28 | 58 | 华鹏飞 | 2024-01-25 四 | 5.83 | 5.98 | 5.98 | 6.19 | 5.70 | 0.00% | 17.68% | 833795 | 49207万 | 28.2 | 33.63 | 50.83 | 59 | 华鹏飞 | 2024-01-24 三 | 5.64 | 5.74 | 5.98 | 6.59 | 5.54 | 4.18% | 24.11% | 1136993 | 68265万 | 28.2 | 33.63 | 50.83 | 60 | 华鹏飞 | 2024-01-23 二 | 5.46 | 5.66 | 5.74 | 5.74 | 5.32 | 1.41% | 15.75% | 742702 | 40979万 | 27.07 | 32.28 | 48.79 | 61 | 华鹏飞 | 2024-01-22 一 | 5.35 | 5.37 | 5.66 | 5.80 | 5.30 | 5.40% | 20.15% | 950233 | 53185万 | 26.69 | 31.83 | 48.11 | 62 | 华鹏飞 | 2024-01-19 五 | 5.51 | 5.52 | 5.37 | 5.55 | 5.28 | -2.72% | 11.67% | 550385 | 29546万 | 25.32 | 30.2 | 45.64 | 63 | 华鹏飞 | 2024-01-18 四 | 5.26 | 5.33 | 5.52 | 5.77 | 5.20 | 3.56% | 17.95% | 846659 | 46471万 | 26.03 | 31.05 | 46.92 | 64 | 华鹏飞 | 2024-01-17 三 | 5.07 | 5.08 | 5.33 | 5.50 | 5.03 | 4.92% | 11.40% | 537631 | 28642万 | 25.13 | 29.98 | 45.3 | 65 | 华鹏飞 | 2024-01-16 二 | 5.06 | 5.07 | 5.08 | 5.09 | 4.96 | 0.20% | 2.60% | 122419 | 6154万 | 23.96 | 28.57 | 43.18 | 66 | 华鹏飞 | 2024-01-15 一 | 5.13 | 5.13 | 5.07 | 5.14 | 5.04 | -1.17% | 1.69% | 79517 | 4043万 | 23.91 | 28.52 | 43.09 | 67 | 华鹏飞 | 2024-01-12 五 | 5.23 | 5.21 | 5.13 | 5.28 | 5.11 | -1.54% | 1.99% | 93757 | 4856万 | 24.19 | 28.85 | 43.6 | 68 | 华鹏飞 | 2024-01-11 四 | 5.05 | 5.06 | 5.21 | 5.23 | 5.03 | 2.96% | 2.89% | 136123 | 7030万 | 24.57 | 29.3 | 44.28 | 69 | 华鹏飞 | 2024-01-10 三 | 5.14 | 5.13 | 5.06 | 5.14 | 5.01 | -1.36% | 1.88% | 88492 | 4483万 | 23.86 | 28.46 | 43.01 | 70 | 华鹏飞 | 2024-01-09 二 | 5.05 | 5.07 | 5.13 | 5.19 | 5.05 | 1.18% | 2.25% | 105998 | 5445万 | 24.19 | 28.85 | 43.6 | 71 | 华鹏飞 | 2024-01-08 一 | 5.17 | 5.17 | 5.07 | 5.18 | 5.07 | -1.93% | 2.02% | 95175 | 4874万 | 23.91 | 28.52 | 43.09 | 72 | 华鹏飞 | 2024-01-05 五 | 5.22 | 5.24 | 5.17 | 5.27 | 5.14 | -1.34% | 2.04% | 96378 | 5013万 | 24.38 | 29.08 | 43.94 | 73 | 华鹏飞 | 2024-01-04 四 | 5.22 | 5.24 | 5.24 | 5.29 | 5.19 | 0.00% | 2.36% | 111337 | 5827万 | 24.71 | 29.47 | 44.54 | 74 | 华鹏飞 | 2024-01-03 三 | 5.30 | 5.28 | 5.24 | 5.32 | 5.16 | -0.76% | 3.12% | 147312 | 7692万 | 24.71 | 29.47 | 44.54 | 75 | 华鹏飞 | 2024-01-02 二 | 5.15 | 5.13 | 5.28 | 5.34 | 5.13 | 2.92% | 4.30% | 202850 | 10676万 | 24.9 | 29.7 | 44.88 | 76 | 华鹏飞 | 2023-12-29 五 | 5.04 | 5.05 | 5.13 | 5.15 | 5.03 | 1.58% | 2.24% | 105812 | 5406万 | 24.19 | 28.85 | 43.6 | 77 | 华鹏飞 | 2023-12-28 四 | 4.99 | 5.02 | 5.05 | 5.09 | 4.94 | 0.60% | 2.06% | 97140 | 4896万 | 23.81 | 28.4 | 42.92 | 78 | 华鹏飞 | 2023-12-27 三 | 4.93 | 4.92 | 5.02 | 5.03 | 4.93 | 2.03% | 2.15% | 101292 | 5057万 | 23.67 | 28.24 | 42.67 | 79 | 华鹏飞 | 2023-12-26 二 | 4.95 | 4.95 | 4.92 | 5.01 | 4.92 | -0.61% | 2.15% | 101220 | 5015万 | 23.2 | 27.67 | 41.82 | 80 | 华鹏飞 | 2023-12-25 一 | 5.03 | 5.02 | 4.95 | 5.03 | 4.88 | -1.39% | 2.35% | 110857 | 5476万 | 23.34 | 27.84 | 42.07 | 81 | 华鹏飞 | 2023-12-22 五 | 5.14 | 5.14 | 5.02 | 5.15 | 5.00 | -2.33% | 2.71% | 127931 | 6470万 | 23.67 | 28.24 | 42.67 | 82 | 华鹏飞 | 2023-12-21 四 | 5.09 | 5.07 | 5.14 | 5.15 | 5.00 | 1.38% | 3.06% | 144115 | 7330万 | 24.24 | 28.91 | 43.69 | 83 | 华鹏飞 | 2023-12-20 三 | 5.21 | 5.17 | 5.07 | 5.25 | 5.06 | -1.93% | 2.87% | 135121 | 6958万 | 23.91 | 28.52 | 43.09 | 84 | 华鹏飞 | 2023-12-19 二 | 5.30 | 5.17 | 5.17 | 5.35 | 5.12 | 0.00% | 4.41% | 207875 | 10805万 | 24.38 | 29.08 | 43.94 | 85 | 华鹏飞 | 2023-12-18 一 | 5.16 | 5.17 | 5.17 | 5.25 | 5.14 | 0.00% | 2.25% | 105950 | 5501万 | 24.38 | 29.08 | 43.94 | 86 | 华鹏飞 | 2023-12-15 五 | 5.22 | 5.20 | 5.17 | 5.22 | 5.13 | -0.58% | 1.81% | 85560 | 4420万 | 24.38 | 29.08 | 43.94 | 87 | 华鹏飞 | 2023-12-14 四 | 5.18 | 5.17 | 5.20 | 5.30 | 5.18 | 0.58% | 2.24% | 105787 | 5547万 | 24.52 | 29.25 | 44.2 | 88 | 华鹏飞 | 2023-12-13 三 | 5.21 | 5.23 | 5.17 | 5.26 | 5.16 | -1.15% | 2.30% | 108455 | 5664万 | 24.38 | 29.08 | 43.94 | 89 | 华鹏飞 | 2023-12-12 二 | 5.17 | 5.16 | 5.23 | 5.26 | 5.10 | 1.36% | 2.46% | 116129 | 6063万 | 24.66 | 29.42 | 44.45 | 90 | 华鹏飞 | 2023-12-11 一 | 5.05 | 5.10 | 5.16 | 5.18 | 5.00 | 1.18% | 2.76% | 129948 | 6644万 | 24.33 | 29.02 | 43.86 | 91 | 华鹏飞 | 2023-12-08 五 | 5.23 | 5.21 | 5.10 | 5.27 | 5.10 | -2.11% | 3.16% | 149199 | 7709万 | 24.05 | 28.69 | 43.35 | 92 | 华鹏飞 | 2023-12-07 四 | 5.25 | 5.28 | 5.21 | 5.29 | 5.20 | -1.33% | 2.88% | 135591 | 7094万 | 24.57 | 29.3 | 44.28 | 93 | 华鹏飞 | 2023-12-06 三 | 5.25 | 5.26 | 5.28 | 5.33 | 5.21 | 0.38% | 3.20% | 150811 | 7969万 | 24.9 | 29.7 | 44.88 | 94 | 华鹏飞 | 2023-12-05 二 | 5.48 | 5.41 | 5.26 | 5.54 | 5.26 | -2.77% | 4.71% | 222278 | 11925万 | 24.8 | 29.59 | 44.71 | 95 | 华鹏飞 | 2023-12-04 一 | 5.38 | 5.32 | 5.41 | 5.57 | 5.35 | 1.69% | 6.94% | 327040 | 17856万 | 25.51 | 30.43 | 45.98 | 96 | 华鹏飞 | 2023-12-01 五 | 5.28 | 5.24 | 5.32 | 5.36 | 5.23 | 1.53% | 3.03% | 142981 | 7599万 | 25.09 | 29.92 | 45.22 | 97 | 华鹏飞 | 2023-11-30 四 | 5.26 | 5.29 | 5.24 | 5.31 | 5.18 | -0.95% | 2.06% | 97111 | 5080万 | 24.71 | 29.47 | 44.54 | 98 | 华鹏飞 | 2023-11-29 三 | 5.31 | 5.34 | 5.29 | 5.34 | 5.26 | -0.94% | 1.86% | 87695 | 4649万 | 24.95 | 29.75 | 44.96 | 99 | 华鹏飞 | 2023-11-28 二 | 5.30 | 5.31 | 5.34 | 5.35 | 5.22 | 0.56% | 2.10% | 99210 | 5272万 | 25.18 | 30.04 | 45.39 | 100 | 华鹏飞 | 2023-11-24 五 | 5.39 | 5.38 | 5.28 | 5.40 | 5.26 | -1.86% | 2.80% | 132249 | 7020万 | 24.9 | 29.7 | 44.88 | 101 | 华鹏飞 | 2023-11-23 四 | 5.32 | 5.31 | 5.38 | 5.42 | 5.28 | 1.32% | 3.22% | 151706 | 8136万 | 25.37 | 30.26 | 45.73 | 102 | 华鹏飞 | 2023-11-22 三 | 5.37 | 5.37 | 5.31 | 5.42 | 5.31 | -1.12% | 3.32% | 156580 | 8379万 | 25.04 | 29.87 | 45.13 | 103 | 华鹏飞 | 2023-11-21 二 | 5.41 | 5.43 | 5.37 | 5.43 | 5.34 | -1.10% | 4.06% | 189958 | 10221万 | 25.15 | 30.2 | 45.64 | 104 | 华鹏飞 | 2023-11-20 一 | 5.40 | 5.39 | 5.43 | 5.45 | 5.36 | 0.74% | 3.52% | 165063 | 8925万 | 25.43 | 30.54 | 46.15 | 105 | 华鹏飞 | 2023-11-17 五 | 5.38 | 5.39 | 5.39 | 5.41 | 5.31 | 0.00% | 4.56% | 213578 | 11448万 | 25.25 | 30.32 | 45.81 | 106 | 华鹏飞 | 2023-11-16 四 | 5.39 | 5.41 | 5.39 | 5.45 | 5.36 | -0.37% | 3.78% | 177231 | 9579万 | 25.25 | 30.32 | 45.81 | 107 | 华鹏飞 | 2023-11-15 三 | 5.50 | 5.44 | 5.41 | 5.50 | 5.35 | -0.55% | 4.43% | 207380 | 11211万 | 25.34 | 30.43 | 45.98 | 108 | 华鹏飞 | 2023-11-14 二 | 5.38 | 5.39 | 5.44 | 5.47 | 5.38 | 0.93% | 5.80% | 271730 | 14728万 | 25.48 | 30.6 | 46.24 | 109 | 华鹏飞 | 2023-11-13 一 | 5.36 | 5.36 | 5.39 | 5.46 | 5.35 | 0.56% | 5.51% | 257886 | 13879万 | 25.25 | 30.32 | 45.81 | 110 | 华鹏飞 | 2023-11-10 五 | 5.30 | 5.33 | 5.36 | 5.39 | 5.23 | 0.56% | 6.03% | 282652 | 15067万 | 25.11 | 30.15 | 45.56 | 111 | 华鹏飞 | 2023-11-09 四 | 5.54 | 5.62 | 5.33 | 5.54 | 5.30 | -5.16% | 11.85% | 554862 | 29883万 | 24.97 | 29.98 | 45.3 | 112 | 华鹏飞 | 2023-11-08 三 | 5.28 | 5.25 | 5.62 | 5.88 | 5.22 | 7.05% | 19.57% | 916528 | 50824万 | 26.32 | 31.61 | 47.77 | 113 | 华鹏飞 | 2023-11-07 二 | 5.27 | 5.27 | 5.25 | 5.34 | 5.20 | -0.38% | 7.80% | 365346 | 19214万 | 24.59 | 29.53 | 44.62 | 114 | 华鹏飞 | 2023-11-06 一 | 5.18 | 5.20 | 5.27 | 5.27 | 5.05 | 1.35% | 10.04% | 470449 | 24265万 | 24.69 | 29.64 | 44.79 | 115 | 华鹏飞 | 2023-11-03 五 | 5.24 | 5.28 | 5.20 | 5.40 | 5.15 | -1.52% | 9.30% | 435403 | 22725万 | 24.36 | 29.25 | 44.2 | 116 | 华鹏飞 | 2023-11-02 四 | 5.31 | 5.19 | 5.28 | 5.35 | 5.12 | 1.73% | 10.94% | 512530 | 26890万 | 24.73 | 29.7 | 44.88 | 117 | 华鹏飞 | 2023-11-01 三 | 5.22 | 5.20 | 5.19 | 5.45 | 5.09 | -0.19% | 14.82% | 694315 | 36527万 | 24.31 | 29.19 | 44.11 | 118 | 华鹏飞 | 2023-10-31 二 | 5.59 | 5.28 | 5.20 | 5.66 | 5.20 | -1.52% | 22.90% | 1072696 | 57702万 | 24.36 | 29.25 | 44.2 | 119 | 华鹏飞 | 2023-10-30 一 | 4.69 | 4.40 | 5.28 | 5.28 | 4.56 | 20.00% | 13.16% | 616418 | 31289万 | 24.73 | 29.7 | 44.88 | 120 | 华鹏飞 | 2023-10-27 五 | 4.37 | 4.36 | 4.40 | 4.41 | 4.34 | 0.92% | 1.71% | 79967 | 3503万 | 20.61 | 24.75 | -40.57 | 121 | 华鹏飞 | 2023-10-26 四 | 4.38 | 4.38 | 4.36 | 4.38 | 4.31 | -0.46% | 1.26% | 58907 | 2557万 | 20.42 | 24.52 | -40.2 | 122 | 华鹏飞 | 2023-10-25 三 | 4.31 | 4.28 | 4.38 | 4.40 | 4.27 | 2.34% | 2.11% | 98841 | 4312万 | 20.52 | 24.64 | -40.39 | 123 | 华鹏飞 | 2023-10-24 二 | 4.19 | 4.16 | 4.28 | 4.29 | 4.15 | 2.88% | 1.41% | 65920 | 2801万 | 20.05 | 24.07 | -39.47 | 124 | 华鹏飞 | 2023-10-23 一 | 4.26 | 4.25 | 4.16 | 4.26 | 4.12 | -2.12% | 1.36% | 63633 | 2653万 | 19.49 | 23.4 | -38.36 | 125 | 华鹏飞 | 2023-10-20 五 | 4.26 | 4.26 | 4.25 | 4.31 | 4.22 | -0.23% | 1.16% | 54322 | 2311万 | 19.91 | 23.9 | -39.19 | 126 | 华鹏飞 | 2023-10-19 四 | 4.25 | 4.28 | 4.26 | 4.37 | 4.22 | -0.47% | 1.67% | 78389 | 3364万 | 19.95 | 23.96 | -39.28 | 127 | 华鹏飞 | 2023-10-18 三 | 4.36 | 4.36 | 4.28 | 4.36 | 4.26 | -1.83% | 1.56% | 73038 | 3135万 | 20.05 | 24.07 | -39.47 | 128 | 华鹏飞 | 2023-10-17 二 | 4.36 | 4.35 | 4.36 | 4.38 | 4.32 | 0.23% | 1.04% | 48786 | 2125万 | 20.42 | 24.52 | -40.2 | 129 | 华鹏飞 | 2023-10-16 一 | 4.37 | 4.36 | 4.35 | 4.39 | 4.33 | -0.23% | 1.01% | 47487 | 2067万 | 20.38 | 24.47 | -40.11 | 130 | 华鹏飞 | 2023-10-13 五 | 4.42 | 4.44 | 4.36 | 4.42 | 4.35 | -1.80% | 1.68% | 78832 | 3446万 | 20.42 | 24.52 | -40.2 | 131 | 华鹏飞 | 2023-10-12 四 | 4.44 | 4.42 | 4.44 | 4.46 | 4.39 | 0.45% | 1.36% | 63837 | 2820万 | 20.8 | 24.97 | -40.94 | 132 | 华鹏飞 | 2023-10-11 三 | 4.46 | 4.44 | 4.42 | 4.46 | 4.36 | -0.45% | 1.52% | 71429 | 3153万 | 20.7 | 24.86 | -40.76 | 133 | 华鹏飞 | 2023-10-10 二 | 4.42 | 4.42 | 4.44 | 4.51 | 4.42 | 0.45% | 1.42% | 66473 | 2967万 | 20.8 | 24.97 | -40.94 | 134 | 华鹏飞 | 2023-10-09 一 | 4.51 | 4.49 | 4.42 | 4.51 | 4.40 | -1.56% | 2.01% | 94127 | 4168万 | 20.7 | 24.86 | -40.76 | 135 | 华鹏飞 | 2023-09-28 四 | 4.45 | 4.45 | 4.49 | 4.52 | 4.43 | 0.90% | 1.72% | 80593 | 3620万 | 21.03 | 25.25 | -41.4 | 136 | 华鹏飞 | 2023-09-27 三 | 4.42 | 4.42 | 4.45 | 4.48 | 4.39 | 0.68% | 1.36% | 63624 | 2834万 | 20.84 | 25.03 | -41.03 | 137 | 华鹏飞 | 2023-09-26 二 | 4.45 | 4.42 | 4.42 | 4.47 | 4.38 | 0.00% | 1.36% | 63740 | 2821万 | 20.7 | 24.86 | -40.76 | 138 | 华鹏飞 | 2023-09-25 一 | 4.51 | 4.50 | 4.42 | 4.53 | 4.41 | -1.78% | 2.11% | 98653 | 4401万 | 20.7 | 24.86 | -40.76 | 139 | 华鹏飞 | 2023-09-22 五 | 4.35 | 4.36 | 4.50 | 4.51 | 4.35 | 3.21% | 1.73% | 81247 | 3621万 | 21.08 | 25.31 | -41.5 | 140 | 华鹏飞 | 2023-09-21 四 | 4.36 | 4.36 | 4.36 | 4.41 | 4.35 | 0.00% | 0.75% | 35173 | 1539万 | 20.42 | 24.52 | -40.2 | 141 | 华鹏飞 | 2023-09-20 三 | 4.38 | 4.39 | 4.36 | 4.42 | 4.35 | -0.68% | 0.71% | 33434 | 1465万 | 20.42 | 24.52 | -40.2 | 142 | 华鹏飞 | 2023-09-19 二 | 4.43 | 4.45 | 4.39 | 4.44 | 4.38 | -1.35% | 0.83% | 38711 | 1708万 | 20.56 | 24.69 | -40.48 | 143 | 华鹏飞 | 2023-09-18 一 | 4.36 | 4.39 | 4.45 | 4.48 | 4.32 | 1.37% | 1.50% | 70241 | 3105万 | 20.84 | 25.03 | -41.03 | 144 | 华鹏飞 | 2023-09-15 五 | 4.38 | 4.38 | 4.39 | 4.43 | 4.37 | 0.23% | 1.11% | 51819 | 2279万 | 20.56 | 24.69 | -40.48 | 145 | 华鹏飞 | 2023-09-14 四 | 4.40 | 4.41 | 4.38 | 4.41 | 4.32 | -0.68% | 1.24% | 58100 | 2538万 | 20.52 | 24.64 | -40.39 | 146 | 华鹏飞 | 2023-09-13 三 | 4.44 | 4.47 | 4.41 | 4.47 | 4.37 | -1.34% | 1.83% | 85680 | 3779万 | 20.66 | 24.8 | -40.67 | 147 | 华鹏飞 | 2023-09-12 二 | 4.53 | 4.54 | 4.47 | 4.53 | 4.45 | -1.54% | 1.55% | 72695 | 3251万 | 20.94 | 25.14 | -41.22 | 148 | 华鹏飞 | 2023-09-11 一 | 4.46 | 4.47 | 4.54 | 4.56 | 4.43 | 1.57% | 1.64% | 76732 | 3455万 | 21.27 | 25.54 | -41.86 | 149 | 华鹏飞 | 2023-09-08 五 | 4.48 | 4.50 | 4.47 | 4.53 | 4.44 | -0.67% | 1.47% | 68711 | 3077万 | 20.94 | 25.14 | -41.22 | 150 | 华鹏飞 | 2023-09-07 四 | 4.63 | 4.64 | 4.50 | 4.63 | 4.49 | -3.02% | 2.79% | 130801 | 5950万 | 21.08 | 25.31 | -41.5 | 151 | 华鹏飞 | 2023-09-06 三 | 4.59 | 4.63 | 4.64 | 4.66 | 4.54 | 0.22% | 2.13% | 99580 | 4578万 | 21.73 | 26.1 | -42.79 | 152 | 华鹏飞 | 2023-09-05 二 | 4.72 | 4.74 | 4.63 | 4.73 | 4.58 | -2.32% | 2.36% | 110413 | 5115万 | 21.69 | 26.04 | -42.69 | 153 | 华鹏飞 | 2023-09-04 一 | 4.62 | 4.59 | 4.74 | 4.76 | 4.60 | 3.27% | 2.90% | 135720 | 6372万 | 22.2 | 26.66 | -43.71 | 154 | 华鹏飞 | 2023-09-01 五 | 4.70 | 4.70 | 4.59 | 4.74 | 4.56 | -2.34% | 2.77% | 129588 | 5976万 | 21.5 | 25.82 | -42.33 | 155 | 华鹏飞 | 2023-08-31 四 | 4.90 | 4.86 | 4.70 | 4.90 | 4.69 | -3.29% | 2.90% | 135873 | 6429万 | 22.02 | 26.44 | -43.34 | 156 | 华鹏飞 | 2023-08-30 三 | 4.91 | 4.90 | 4.86 | 4.95 | 4.78 | -0.82% | 3.77% | 176431 | 8543万 | 22.76 | 27.34 | -44.82 | 157 | 华鹏飞 | 2023-08-29 二 | 4.59 | 4.65 | 4.90 | 4.92 | 4.59 | 5.38% | 5.03% | 235571 | 11411万 | 22.95 | 27.56 | -45.18 | 158 | 华鹏飞 | 2023-08-28 一 | 5.03 | 4.70 | 4.65 | 5.07 | 4.65 | -1.06% | 4.58% | 214450 | 10340万 | 21.78 | 26.15 | -42.88 | 159 | 华鹏飞 | 2023-08-25 五 | 4.79 | 4.85 | 4.70 | 4.92 | 4.65 | -3.09% | 3.98% | 186485 | 8841万 | 22.02 | 26.44 | -37.95 | 160 | 华鹏飞 | 2023-08-23 三 | 4.92 | 4.99 | 4.90 | 5.07 | 4.88 | -1.80% | 6.51% | 304851 | 15156万 | 22.95 | 27.56 | -39.56 | 161 | 华鹏飞 | 2023-08-22 二 | 4.76 | 4.72 | 4.99 | 5.00 | 4.67 | 5.72% | 6.61% | 309823 | 15065万 | 23.37 | 28.07 | -40.29 |
|
行情刷新 | 流通股东
|