| 股票名称 | 代码 300384 | 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 | 三联虹普 | 2024-04-30 二 | 14.56 | 14.60 | 14.68 | 14.77 | 14.42 | 0.55% | 1.33% | 29183 | 4270万 | 32.3 | 46.83 | 15.55 | 2 | 三联虹普 | 2024-04-29 一 | 14.26 | 14.26 | 14.60 | 14.72 | 14.15 | 2.38% | 2.27% | 49919 | 7213万 | 32.12 | 46.58 | 15.47 | 3 | 三联虹普 | 2024-04-26 五 | 14.15 | 14.20 | 14.26 | 14.38 | 13.92 | 0.42% | 2.72% | 59816 | 8500万 | 31.38 | 45.49 | 15.11 | 4 | 三联虹普 | 2024-04-25 四 | 14.30 | 13.74 | 14.20 | 14.59 | 14.10 | 3.35% | 2.80% | 61618 | 8830万 | 31.24 | 45.3 | 15.04 | 5 | 三联虹普 | 2024-04-24 三 | 13.51 | 13.54 | 13.74 | 13.74 | 13.32 | 1.48% | 1.08% | 23676 | 3217万 | 30.23 | 43.83 | 15.83 | 6 | 三联虹普 | 2024-04-23 二 | 13.10 | 13.23 | 13.54 | 13.63 | 13.10 | 2.34% | 0.95% | 21009 | 2828万 | 29.79 | 43.19 | 15.6 | 7 | 三联虹普 | 2024-04-22 一 | 13.16 | 13.16 | 13.23 | 13.44 | 12.71 | 0.53% | 0.99% | 21699 | 2851万 | 29.11 | 42.2 | 15.24 | 8 | 三联虹普 | 2024-04-19 五 | 13.17 | 13.12 | 13.16 | 13.34 | 13.03 | 0.30% | 0.68% | 14975 | 1967万 | 28.96 | 41.98 | 15.16 | 9 | 三联虹普 | 2024-04-18 四 | 13.36 | 13.20 | 13.12 | 13.42 | 13.09 | -0.61% | 0.83% | 18292 | 2430万 | 28.87 | 41.85 | 15.12 | 10 | 三联虹普 | 2024-04-17 三 | 12.66 | 12.51 | 13.20 | 13.20 | 12.58 | 5.52% | 1.16% | 25431 | 3306万 | 29.04 | 42.11 | 15.21 | 11 | 三联虹普 | 2024-04-16 二 | 12.77 | 12.95 | 12.51 | 13.04 | 12.35 | -3.40% | 1.46% | 32225 | 4050万 | 27.53 | 39.91 | 14.41 | 12 | 三联虹普 | 2024-04-15 一 | 13.40 | 13.36 | 12.95 | 13.58 | 12.71 | -3.07% | 1.24% | 27287 | 3557万 | 28.49 | 41.31 | 14.92 | 13 | 三联虹普 | 2024-04-12 五 | 13.74 | 13.70 | 13.36 | 13.80 | 13.34 | -2.48% | 0.91% | 20127 | 2724万 | 29.4 | 42.62 | 15.39 | 14 | 三联虹普 | 2024-04-11 四 | 13.48 | 13.57 | 13.70 | 14.09 | 13.41 | 0.96% | 1.15% | 25246 | 3490万 | 30.14 | 43.7 | 15.78 | 15 | 三联虹普 | 2024-04-10 三 | 13.69 | 13.62 | 13.57 | 13.84 | 13.52 | -0.37% | 1.49% | 32877 | 4487万 | 29.86 | 43.29 | 15.63 | 16 | 三联虹普 | 2024-04-09 二 | 13.53 | 13.46 | 13.62 | 13.66 | 13.38 | 1.19% | 0.88% | 19433 | 2625万 | 29.97 | 43.45 | 15.69 | 17 | 三联虹普 | 2024-04-08 一 | 13.98 | 14.02 | 13.46 | 13.98 | 13.39 | -3.99% | 1.16% | 25562 | 3490万 | 29.62 | 42.94 | 15.51 | 18 | 三联虹普 | 2024-04-03 三 | 14.03 | 13.97 | 14.02 | 14.13 | 13.65 | 0.36% | 1.39% | 30602 | 4269万 | 30.85 | 44.72 | 16.15 | 19 | 三联虹普 | 2024-04-02 二 | 13.87 | 13.96 | 13.97 | 14.10 | 13.87 | 0.07% | 1.08% | 23857 | 3337万 | 30.74 | 44.57 | 16.1 | 20 | 三联虹普 | 2024-04-01 一 | 13.69 | 13.72 | 13.96 | 14.05 | 13.69 | 1.75% | 1.00% | 22088 | 3063万 | 30.72 | 44.53 | 16.08 | 21 | 三联虹普 | 2024-03-29 五 | 13.30 | 13.24 | 13.72 | 13.77 | 13.27 | 3.63% | 1.23% | 27170 | 3688万 | 30.19 | 43.77 | 15.81 | 22 | 三联虹普 | 2024-03-28 四 | 13.05 | 13.05 | 13.24 | 13.43 | 13.05 | 1.46% | 1.08% | 23797 | 3158万 | 29.13 | 42.24 | 15.25 | 23 | 三联虹普 | 2024-03-27 三 | 13.51 | 13.70 | 13.05 | 13.69 | 13.05 | -4.74% | 2.03% | 44584 | 5924万 | 28.71 | 41.63 | 15.04 | 24 | 三联虹普 | 2024-03-26 二 | 13.68 | 13.62 | 13.70 | 13.85 | 13.44 | 0.59% | 1.17% | 25764 | 3517万 | 30.14 | 43.7 | 15.78 | 25 | 三联虹普 | 2024-03-25 一 | 13.94 | 13.96 | 13.62 | 14.06 | 13.62 | -2.44% | 0.93% | 20544 | 2847万 | 29.97 | 43.45 | 15.69 | 26 | 三联虹普 | 2024-03-22 五 | 14.22 | 14.19 | 13.96 | 14.36 | 13.69 | -1.62% | 2.00% | 44067 | 6155万 | 30.72 | 44.53 | 16.08 | 27 | 三联虹普 | 2024-03-21 四 | 14.40 | 14.42 | 14.19 | 14.64 | 14.11 | -1.60% | 2.32% | 51091 | 7300万 | 31.22 | 45.27 | 16.35 | 28 | 三联虹普 | 2024-03-20 三 | 14.41 | 14.45 | 14.42 | 14.52 | 14.32 | -0.21% | 1.14% | 25163 | 3624万 | 31.73 | 46 | 16.61 | 29 | 三联虹普 | 2024-03-19 二 | 14.72 | 14.75 | 14.45 | 14.84 | 14.45 | -2.03% | 1.07% | 23468 | 3415万 | 31.79 | 46.1 | 16.65 | 30 | 三联虹普 | 2024-03-18 一 | 14.67 | 14.70 | 14.75 | 14.90 | 14.59 | 0.34% | 0.94% | 20705 | 3048万 | 32.45 | 47.05 | 16.99 | 31 | 三联虹普 | 2024-03-15 五 | 14.23 | 14.23 | 14.70 | 14.70 | 14.10 | 3.30% | 0.90% | 19888 | 2871万 | 32.34 | 46.89 | 16.94 | 32 | 三联虹普 | 2024-03-14 四 | 14.45 | 14.40 | 14.23 | 14.50 | 14.15 | -1.18% | 1.08% | 23810 | 3399万 | 31.31 | 45.39 | 16.4 | 33 | 三联虹普 | 2024-03-08 五 | 13.85 | 13.89 | 14.43 | 14.59 | 13.70 | 3.89% | 2.30% | 50612 | 7204万 | 31.75 | 46.03 | 16.63 | 34 | 三联虹普 | 2024-03-07 四 | 13.97 | 13.83 | 13.89 | 14.30 | 13.89 | 0.43% | 2.06% | 45321 | 6381万 | 30.56 | 44.31 | 16 | 35 | 三联虹普 | 2024-03-06 三 | 13.83 | 13.88 | 13.83 | 14.29 | 13.72 | -0.36% | 1.48% | 32674 | 4568万 | 30.43 | 44.12 | 15.93 | 36 | 三联虹普 | 2024-03-05 二 | 13.83 | 13.93 | 13.88 | 14.02 | 13.34 | -0.36% | 2.34% | 51448 | 7077万 | 30.54 | 44.28 | 15.99 | 37 | 三联虹普 | 2024-03-04 一 | 13.97 | 14.07 | 13.93 | 14.18 | 13.25 | -1.00% | 3.79% | 83448 | 11349万 | 30.65 | 44.44 | 16.05 | 38 | 三联虹普 | 2024-03-01 五 | 13.22 | 13.18 | 14.07 | 14.14 | 13.05 | 6.75% | 3.44% | 75640 | 10357万 | 30.96 | 44.88 | 16.21 | 39 | 三联虹普 | 2024-02-29 四 | 12.64 | 12.75 | 13.18 | 13.24 | 12.51 | 3.37% | 2.45% | 53972 | 7005万 | 29 | 42.05 | 15.19 | 40 | 三联虹普 | 2024-02-28 三 | 13.55 | 13.57 | 12.75 | 13.74 | 12.73 | -6.04% | 2.68% | 59053 | 7865万 | 28.05 | 40.67 | 14.69 | 41 | 三联虹普 | 2024-02-27 二 | 13.00 | 13.07 | 13.57 | 13.60 | 12.80 | 3.83% | 2.26% | 49678 | 6607万 | 29.86 | 43.29 | 15.63 | 42 | 三联虹普 | 2024-02-26 一 | 12.91 | 12.73 | 13.07 | 13.32 | 12.80 | 2.67% | 2.68% | 58934 | 7744万 | 28.76 | 41.69 | 15.06 | 43 | 三联虹普 | 2024-02-23 五 | 12.80 | 12.40 | 12.73 | 12.85 | 12.40 | 2.66% | 1.78% | 39251 | 4948万 | 28.01 | 40.61 | 14.67 | 44 | 三联虹普 | 2024-02-22 四 | 12.08 | 12.16 | 12.40 | 12.40 | 12.08 | 1.97% | 1.15% | 25385 | 3114万 | 27.28 | 39.56 | 14.29 | 45 | 三联虹普 | 2024-02-21 三 | 12.02 | 12.14 | 12.16 | 12.64 | 11.95 | 0.16% | 1.95% | 42991 | 5294万 | 26.76 | 38.79 | 14.01 | 46 | 三联虹普 | 2024-02-20 二 | 12.42 | 12.65 | 12.14 | 12.56 | 12.01 | -4.03% | 1.78% | 39218 | 4796万 | 26.71 | 38.73 | 13.99 | 47 | 三联虹普 | 2024-02-19 一 | 12.44 | 12.34 | 12.65 | 12.69 | 12.23 | 2.51% | 3.01% | 66187 | 8253万 | 27.83 | 40.35 | 14.57 | 48 | 三联虹普 | 2024-02-08 四 | 10.85 | 10.79 | 12.34 | 12.40 | 10.61 | 14.37% | 3.26% | 71680 | 8237万 | 27.15 | 39.37 | 14.22 | 49 | 三联虹普 | 2024-02-07 三 | 10.66 | 10.68 | 10.79 | 11.18 | 10.29 | 1.03% | 2.65% | 58403 | 6280万 | 23.74 | 34.42 | 12.43 | 50 | 三联虹普 | 2024-02-06 二 | 9.78 | 10.06 | 10.68 | 10.96 | 9.24 | 6.16% | 3.59% | 79063 | 8001万 | 23.5 | 34.07 | 12.31 | 51 | 三联虹普 | 2024-02-05 一 | 11.14 | 11.21 | 10.06 | 11.18 | 9.80 | -10.26% | 3.31% | 72805 | 7438万 | 22.14 | 32.09 | 11.59 | 52 | 三联虹普 | 2024-02-02 五 | 12.00 | 12.00 | 11.21 | 12.10 | 10.81 | -6.58% | 2.56% | 56262 | 6407万 | 24.67 | 35.76 | 12.92 | 53 | 三联虹普 | 2024-02-01 四 | 12.30 | 12.33 | 12.00 | 12.34 | 11.82 | -2.68% | 1.71% | 37697 | 4541万 | 26.4 | 38.28 | 13.83 | 54 | 三联虹普 | 2024-01-31 三 | 12.99 | 12.96 | 12.33 | 13.05 | 12.30 | -4.86% | 1.32% | 29129 | 3683万 | 27.13 | 39.33 | 14.21 | 55 | 三联虹普 | 2024-01-30 二 | 13.28 | 13.37 | 12.96 | 13.46 | 12.91 | -3.07% | 0.84% | 18568 | 2454万 | 28.52 | 41.34 | 14.93 | 56 | 三联虹普 | 2024-01-29 一 | 13.80 | 13.72 | 13.37 | 13.83 | 13.31 | -2.55% | 1.25% | 27600 | 3730万 | 29.42 | 42.65 | 15.4 | 57 | 三联虹普 | 2024-01-26 五 | 13.74 | 13.78 | 13.72 | 14.07 | 13.62 | -0.44% | 1.14% | 25035 | 3458万 | 30.19 | 43.77 | 15.81 | 58 | 三联虹普 | 2024-01-25 四 | 13.38 | 13.37 | 13.78 | 13.80 | 13.23 | 3.07% | 1.39% | 30525 | 4156万 | 30.32 | 43.96 | 15.88 | 59 | 三联虹普 | 2024-01-24 三 | 13.28 | 13.17 | 13.37 | 13.39 | 12.83 | 1.52% | 1.29% | 28424 | 3742万 | 29.42 | 42.65 | 15.4 | 60 | 三联虹普 | 2024-01-23 二 | 12.91 | 12.93 | 13.17 | 13.20 | 12.61 | 1.86% | 1.99% | 43770 | 5688万 | 28.98 | 42.01 | 15.17 | 61 | 三联虹普 | 2024-01-22 一 | 13.77 | 13.83 | 12.93 | 13.86 | 12.86 | -6.51% | 1.70% | 37511 | 4989万 | 28.45 | 41.25 | 14.9 | 62 | 三联虹普 | 2024-01-19 五 | 14.25 | 14.25 | 13.83 | 14.32 | 13.69 | -2.95% | 1.83% | 40372 | 5617万 | 30.43 | 44.12 | 15.93 | 63 | 三联虹普 | 2024-01-18 四 | 14.55 | 14.55 | 14.25 | 14.55 | 13.80 | -2.06% | 1.74% | 38184 | 5383万 | 31.35 | 45.46 | 16.42 | 64 | 三联虹普 | 2024-01-17 三 | 14.88 | 14.91 | 14.55 | 15.11 | 14.55 | -2.41% | 0.70% | 15313 | 2259万 | 32.01 | 46.42 | 16.76 | 65 | 三联虹普 | 2024-01-16 二 | 14.98 | 14.97 | 14.91 | 15.04 | 14.65 | -0.40% | 0.79% | 17397 | 2579万 | 32.81 | 47.56 | 17.18 | 66 | 三联虹普 | 2024-01-15 一 | 15.02 | 15.00 | 14.97 | 15.14 | 14.82 | -0.20% | 0.88% | 19391 | 2903万 | 32.94 | 47.76 | 17.25 | 67 | 三联虹普 | 2024-01-12 五 | 15.03 | 15.11 | 15.00 | 15.33 | 14.97 | -0.73% | 0.95% | 20820 | 3146万 | 33 | 47.85 | 17.28 | 68 | 三联虹普 | 2024-01-11 四 | 14.83 | 14.84 | 15.11 | 15.13 | 14.71 | 1.82% | 1.04% | 22947 | 3423万 | 33.25 | 48.2 | 17.41 | 69 | 三联虹普 | 2024-01-10 三 | 14.91 | 14.83 | 14.84 | 15.15 | 14.56 | 0.07% | 1.59% | 35095 | 5218万 | 32.65 | 47.34 | 17.1 | 70 | 三联虹普 | 2024-01-09 二 | 15.10 | 15.09 | 14.83 | 15.39 | 14.66 | -1.72% | 2.84% | 62537 | 9397万 | 32.63 | 47.31 | 17.09 | 71 | 三联虹普 | 2024-01-08 一 | 15.34 | 15.23 | 15.09 | 15.35 | 15.06 | -0.92% | 1.48% | 32563 | 4961万 | 33.2 | 48.14 | 17.39 | 72 | 三联虹普 | 2024-01-05 五 | 15.96 | 15.80 | 15.23 | 16.00 | 15.15 | -3.61% | 1.79% | 39419 | 6119万 | 33.51 | 48.58 | 17.55 | 73 | 三联虹普 | 2024-01-04 四 | 15.84 | 15.84 | 15.80 | 15.96 | 15.69 | -0.25% | 0.64% | 14065 | 2225万 | 34.77 | 50.4 | 18.2 | 74 | 三联虹普 | 2024-01-03 三 | 16.07 | 16.12 | 15.84 | 16.19 | 15.73 | -1.74% | 1.39% | 30576 | 4865万 | 34.85 | 50.53 | 18.25 | 75 | 三联虹普 | 2024-01-02 二 | 16.07 | 15.96 | 16.12 | 16.15 | 15.94 | 1.00% | 0.71% | 15659 | 2515万 | 35.47 | 51.42 | 18.57 | 76 | 三联虹普 | 2023-12-29 五 | 15.67 | 15.72 | 15.96 | 15.97 | 15.64 | 1.53% | 0.72% | 15788 | 2502万 | 35.12 | 50.91 | 18.39 | 77 | 三联虹普 | 2023-12-28 四 | 15.25 | 15.31 | 15.72 | 15.77 | 15.15 | 2.68% | 0.81% | 17914 | 2789万 | 34.59 | 50.15 | 18.11 | 78 | 三联虹普 | 2023-12-27 三 | 15.08 | 15.07 | 15.31 | 15.33 | 15.00 | 1.59% | 0.50% | 10960 | 1665万 | 33.69 | 48.84 | 17.64 | 79 | 三联虹普 | 2023-12-26 二 | 15.41 | 15.41 | 15.07 | 15.41 | 15.02 | -2.21% | 0.70% | 15431 | 2340万 | 33.16 | 48.07 | 17.36 | 80 | 三联虹普 | 2023-12-25 一 | 15.53 | 15.68 | 15.41 | 15.65 | 15.30 | -1.72% | 0.82% | 18003 | 2769万 | 33.91 | 49.16 | 17.75 | 81 | 三联虹普 | 2023-12-22 五 | 15.80 | 15.83 | 15.68 | 15.85 | 15.59 | -0.95% | 0.82% | 18127 | 2847万 | 34.5 | 50.02 | 18.07 | 82 | 三联虹普 | 2023-12-21 四 | 15.79 | 15.73 | 15.83 | 15.89 | 15.50 | 0.64% | 0.71% | 15570 | 2442万 | 34.83 | 50.5 | 18.24 | 83 | 三联虹普 | 2023-12-20 三 | 15.81 | 15.79 | 15.73 | 15.94 | 15.71 | -0.38% | 0.58% | 12763 | 2024万 | 34.61 | 50.18 | 18.12 | 84 | 三联虹普 | 2023-12-19 二 | 15.77 | 15.78 | 15.79 | 15.88 | 15.50 | 0.06% | 0.64% | 14006 | 2206万 | 34.74 | 50.37 | 18.19 | 85 | 三联虹普 | 2023-12-18 一 | 16.00 | 16.07 | 15.78 | 16.03 | 15.72 | -1.80% | 0.70% | 15425 | 2445万 | 34.72 | 50.34 | 18.18 | 86 | 三联虹普 | 2023-12-15 五 | 16.09 | 16.09 | 16.07 | 16.18 | 16.02 | -0.12% | 0.62% | 13605 | 2189万 | 35.36 | 51.26 | 18.52 | 87 | 三联虹普 | 2023-12-14 四 | 15.96 | 15.96 | 16.09 | 16.21 | 15.94 | 0.81% | 0.84% | 18591 | 2995万 | 35.4 | 51.33 | 18.54 | 88 | 三联虹普 | 2023-12-13 三 | 16.07 | 16.06 | 15.96 | 16.13 | 15.89 | -0.62% | 0.73% | 16151 | 2585万 | 35.12 | 50.91 | 18.39 | 89 | 三联虹普 | 2023-12-12 二 | 16.24 | 16.21 | 16.06 | 16.26 | 15.92 | -0.93% | 0.95% | 20993 | 3368万 | 35.34 | 51.23 | 18.5 | 90 | 三联虹普 | 2023-12-11 一 | 15.94 | 15.96 | 16.21 | 16.25 | 15.84 | 1.57% | 1.16% | 25537 | 4110万 | 35.67 | 51.71 | 18.68 | 91 | 三联虹普 | 2023-12-08 五 | 16.33 | 16.36 | 15.96 | 16.42 | 15.94 | -2.44% | 0.96% | 21230 | 3420万 | 35.12 | 50.91 | 18.39 | 92 | 三联虹普 | 2023-12-07 四 | 16.40 | 16.43 | 16.36 | 16.42 | 16.23 | -0.43% | 0.72% | 15832 | 2585万 | 36 | 52.19 | 18.85 | 93 | 三联虹普 | 2023-12-06 三 | 16.27 | 16.29 | 16.43 | 16.54 | 16.20 | 0.86% | 0.82% | 18139 | 2975万 | 36.15 | 52.41 | 18.93 | 94 | 三联虹普 | 2023-12-05 二 | 16.52 | 16.56 | 16.29 | 16.54 | 16.28 | -1.63% | 0.96% | 21205 | 3480万 | 35.84 | 51.97 | 18.77 | 95 | 三联虹普 | 2023-12-04 一 | 16.61 | 16.61 | 16.56 | 16.77 | 16.44 | -0.30% | 0.75% | 16484 | 2746万 | 36.44 | 52.83 | 19.08 | 96 | 三联虹普 | 2023-12-01 五 | 16.54 | 16.54 | 16.61 | 16.73 | 16.42 | 0.42% | 0.89% | 19518 | 3230万 | 36.55 | 52.99 | 19.14 | 97 | 三联虹普 | 2023-11-30 四 | 16.60 | 16.63 | 16.54 | 16.66 | 16.39 | -0.54% | 0.92% | 20229 | 3340万 | 36.39 | 52.76 | 19.06 | 98 | 三联虹普 | 2023-11-29 三 | 16.64 | 16.69 | 16.63 | 16.83 | 16.58 | -0.36% | 1.18% | 26048 | 4344万 | 36.59 | 53.05 | 19.16 | 99 | 三联虹普 | 2023-11-28 二 | 16.59 | 16.58 | 16.69 | 16.74 | 16.47 | 0.66% | 1.06% | 23301 | 3874万 | 36.72 | 53.24 | 19.23 | 100 | 三联虹普 | 2023-11-24 五 | 16.87 | 16.87 | 16.76 | 17.05 | 16.67 | -0.65% | 2.88% | 63326 | 10659万 | 36.88 | 53.47 | 19.31 | 101 | 三联虹普 | 2023-11-23 四 | 16.64 | 16.54 | 16.87 | 17.15 | 16.63 | 2.00% | 2.60% | 57233 | 9687万 | 37.12 | 53.82 | 19.44 | 102 | 三联虹普 | 2023-11-22 三 | 16.65 | 16.66 | 16.54 | 16.84 | 16.54 | -0.72% | 1.33% | 29289 | 4885万 | 36.39 | 52.76 | 19.06 | 103 | 三联虹普 | 2023-11-21 二 | 16.80 | 16.82 | 16.66 | 16.90 | 16.60 | -0.95% | 1.30% | 28528 | 4772万 | 36.66 | 53.15 | 19.2 | 104 | 三联虹普 | 2023-11-20 一 | 16.80 | 16.80 | 16.82 | 16.90 | 16.55 | 0.12% | 1.66% | 36632 | 6135万 | 37.01 | 53.66 | 19.38 | 105 | 三联虹普 | 2023-11-17 五 | 16.61 | 16.70 | 16.80 | 16.85 | 16.53 | 0.60% | 1.33% | 29186 | 4884万 | 36.97 | 53.59 | 19.36 | 106 | 三联虹普 | 2023-11-16 四 | 16.77 | 16.79 | 16.70 | 16.87 | 16.65 | -0.54% | 1.40% | 30798 | 5160万 | 36.75 | 53.27 | 19.24 | 107 | 三联虹普 | 2023-11-15 三 | 16.47 | 16.44 | 16.79 | 17.08 | 16.40 | 2.13% | 2.52% | 55368 | 9275万 | 36.94 | 53.56 | 19.34 | 108 | 三联虹普 | 2023-11-14 二 | 16.32 | 16.35 | 16.44 | 16.54 | 16.19 | 0.55% | 1.21% | 26719 | 4391万 | 36.17 | 52.44 | 18.94 | 109 | 三联虹普 | 2023-11-13 一 | 16.19 | 16.04 | 16.35 | 16.45 | 16.04 | 1.93% | 0.96% | 21182 | 3441万 | 35.98 | 52.16 | 18.84 | 110 | 三联虹普 | 2023-11-10 五 | 15.99 | 16.07 | 16.04 | 16.14 | 15.89 | -0.19% | 0.82% | 18060 | 2895万 | 35.29 | 51.17 | 18.48 | 111 | 三联虹普 | 2023-11-09 四 | 16.19 | 16.19 | 16.07 | 16.25 | 15.97 | -0.74% | 0.99% | 21855 | 3512万 | 35.36 | 51.26 | 18.52 | 112 | 三联虹普 | 2023-11-08 三 | 16.08 | 16.08 | 16.19 | 16.46 | 16.01 | 0.68% | 1.36% | 29985 | 4860万 | 35.62 | 51.65 | 18.65 | 113 | 三联虹普 | 2023-11-07 二 | 15.97 | 16.03 | 16.08 | 16.15 | 15.84 | 0.31% | 0.86% | 18952 | 3036万 | 35.38 | 51.3 | 18.53 | 114 | 三联虹普 | 2023-11-06 一 | 15.75 | 15.74 | 16.03 | 16.05 | 15.75 | 1.84% | 1.15% | 25267 | 4021万 | 35.27 | 51.14 | 18.47 | 115 | 三联虹普 | 2023-11-03 五 | 15.40 | 15.41 | 15.74 | 15.79 | 15.40 | 2.14% | 0.93% | 20458 | 3211万 | 34.63 | 50.21 | 18.14 | 116 | 三联虹普 | 2023-11-02 四 | 15.68 | 15.68 | 15.41 | 15.76 | 15.41 | -1.72% | 0.88% | 19465 | 3025万 | 33.91 | 49.16 | 17.75 | 117 | 三联虹普 | 2023-11-01 三 | 15.60 | 15.69 | 15.68 | 15.75 | 15.51 | -0.06% | 0.93% | 20354 | 3183万 | 34.5 | 50.02 | 18.07 | 118 | 三联虹普 | 2023-10-31 二 | 15.68 | 15.68 | 15.69 | 15.80 | 15.56 | 0.06% | 0.90% | 19752 | 3095万 | 34.52 | 50.05 | 18.08 | 119 | 三联虹普 | 2023-10-30 一 | 15.65 | 15.64 | 15.68 | 15.86 | 15.57 | 0.26% | 1.47% | 32366 | 5086万 | 34.5 | 50.02 | 18.07 | 120 | 三联虹普 | 2023-10-27 五 | 15.48 | 15.63 | 15.64 | 15.77 | 15.43 | 0.06% | 0.88% | 19285 | 3000万 | 34.41 | 49.89 | 18.83 | 121 | 三联虹普 | 2023-10-26 四 | 15.37 | 15.42 | 15.63 | 15.70 | 15.25 | 1.36% | 1.05% | 23072 | 3577万 | 34.39 | 49.86 | 18.81 | 122 | 三联虹普 | 2023-10-25 三 | 15.07 | 14.96 | 15.42 | 15.59 | 15.06 | 3.07% | 1.23% | 27085 | 4160万 | 33.93 | 49.19 | 18.56 | 123 | 三联虹普 | 2023-10-24 二 | 14.58 | 14.50 | 14.96 | 15.03 | 14.56 | 3.17% | 1.13% | 24820 | 3690万 | 32.92 | 47.72 | 18.01 | 124 | 三联虹普 | 2023-10-23 一 | 14.99 | 14.89 | 14.50 | 15.04 | 14.38 | -2.62% | 1.49% | 32850 | 4822万 | 31.9 | 46.26 | 17.45 | 125 | 三联虹普 | 2023-10-20 五 | 15.41 | 15.31 | 14.89 | 15.47 | 14.81 | -2.74% | 1.68% | 36939 | 5580万 | 32.76 | 47.5 | 17.92 | 126 | 三联虹普 | 2023-10-19 四 | 15.48 | 15.51 | 15.31 | 15.71 | 15.30 | -1.29% | 0.91% | 19954 | 3085万 | 33.69 | 48.84 | 18.43 | 127 | 三联虹普 | 2023-10-18 三 | 15.90 | 15.83 | 15.51 | 15.90 | 15.44 | -2.02% | 1.22% | 26909 | 4185万 | 34.13 | 49.48 | 18.67 | 128 | 三联虹普 | 2023-10-17 二 | 15.75 | 15.73 | 15.83 | 15.93 | 15.70 | 0.64% | 0.83% | 18335 | 2899万 | 34.83 | 50.5 | 19.05 | 129 | 三联虹普 | 2023-10-16 一 | 16.07 | 16.07 | 15.73 | 16.07 | 15.67 | -2.12% | 1.51% | 33133 | 5232万 | 34.61 | 50.18 | 18.93 | 130 | 三联虹普 | 2023-10-13 五 | 16.39 | 16.45 | 16.07 | 16.39 | 16.03 | -2.31% | 1.14% | 24976 | 4027万 | 35.36 | 51.26 | 19.34 | 131 | 三联虹普 | 2023-10-12 四 | 16.36 | 16.26 | 16.45 | 16.53 | 16.23 | 1.17% | 1.19% | 26227 | 4293万 | 36.2 | 52.48 | 19.8 | 132 | 三联虹普 | 2023-10-11 三 | 16.28 | 16.25 | 16.26 | 16.41 | 16.10 | 0.06% | 0.95% | 20976 | 3410万 | 35.78 | 51.87 | 19.57 | 133 | 三联虹普 | 2023-10-10 二 | 16.51 | 16.51 | 16.25 | 16.59 | 16.22 | -1.57% | 0.89% | 19572 | 3194万 | 35.76 | 51.84 | 19.56 | 134 | 三联虹普 | 2023-10-09 一 | 16.31 | 16.30 | 16.51 | 16.58 | 16.18 | 1.29% | 1.49% | 32874 | 5403万 | 36.33 | 52.67 | 19.87 | 135 | 三联虹普 | 2023-09-28 四 | 16.17 | 16.08 | 16.30 | 16.39 | 16.05 | 1.37% | 1.35% | 29756 | 4823万 | 35.87 | 52 | 19.62 | 136 | 三联虹普 | 2023-09-27 三 | 16.18 | 16.17 | 16.08 | 16.48 | 16.03 | -0.56% | 1.69% | 37159 | 6056万 | 35.38 | 51.3 | 19.36 | 137 | 三联虹普 | 2023-09-26 二 | 16.39 | 16.32 | 16.17 | 16.50 | 16.12 | -0.92% | 0.85% | 18672 | 3028万 | 35.58 | 51.58 | 19.46 | 138 | 三联虹普 | 2023-09-25 一 | 16.64 | 16.68 | 16.32 | 16.78 | 16.28 | -2.16% | 1.48% | 32479 | 5351万 | 35.91 | 52.06 | 19.64 | 139 | 三联虹普 | 2023-09-22 五 | 16.24 | 16.31 | 16.68 | 16.71 | 16.04 | 2.27% | 1.61% | 35451 | 5818万 | 36.7 | 53.21 | 20.08 | 140 | 三联虹普 | 2023-09-21 四 | 16.64 | 16.60 | 16.31 | 17.00 | 16.27 | -1.75% | 2.49% | 54771 | 9091万 | 35.89 | 52.03 | 19.63 | 141 | 三联虹普 | 2023-09-20 三 | 16.33 | 16.33 | 16.60 | 17.48 | 16.30 | 1.65% | 3.51% | 77215 | 13041万 | 36.53 | 52.96 | 19.98 | 142 | 三联虹普 | 2023-09-19 二 | 16.51 | 16.52 | 16.33 | 16.53 | 16.29 | -1.15% | 0.79% | 17372 | 2845万 | 35.93 | 52.09 | 19.66 | 143 | 三联虹普 | 2023-09-18 一 | 16.12 | 16.20 | 16.52 | 16.61 | 16.02 | 1.98% | 1.14% | 25056 | 4126万 | 36.35 | 52.7 | 19.89 | 144 | 三联虹普 | 2023-09-15 五 | 16.30 | 16.22 | 16.20 | 16.37 | 16.14 | -0.12% | 0.77% | 16877 | 2736万 | 35.65 | 51.68 | 19.5 | 145 | 三联虹普 | 2023-09-14 四 | 16.47 | 16.46 | 16.22 | 16.50 | 16.13 | -1.46% | 0.70% | 15506 | 2522万 | 35.69 | 51.74 | 19.52 | 146 | 三联虹普 | 2023-09-13 三 | 16.63 | 16.66 | 16.46 | 16.74 | 16.30 | -1.20% | 0.81% | 17762 | 2932万 | 36.22 | 52.51 | 19.81 | 147 | 三联虹普 | 2023-09-12 二 | 16.89 | 16.82 | 16.66 | 16.90 | 16.57 | -0.95% | 0.66% | 14604 | 2433万 | 36.66 | 53.15 | 20.05 | 148 | 三联虹普 | 2023-09-11 一 | 16.74 | 16.64 | 16.82 | 16.90 | 16.49 | 1.08% | 0.80% | 17694 | 2956万 | 37.01 | 53.66 | 20.25 | 149 | 三联虹普 | 2023-09-08 五 | 16.68 | 16.73 | 16.64 | 16.79 | 16.50 | -0.54% | 0.83% | 18176 | 3024万 | 36.61 | 53.08 | 20.03 | 150 | 三联虹普 | 2023-09-07 四 | 16.88 | 16.88 | 16.73 | 17.01 | 16.71 | -0.89% | 1.06% | 23245 | 3920万 | 36.81 | 53.37 | 20.14 | 151 | 三联虹普 | 2023-09-06 三 | 16.85 | 16.87 | 16.88 | 16.97 | 16.70 | 0.06% | 0.81% | 17908 | 3022万 | 37.14 | 53.85 | 20.32 | 152 | 三联虹普 | 2023-09-05 二 | 16.90 | 16.92 | 16.87 | 16.94 | 16.72 | -0.30% | 0.90% | 19859 | 3341万 | 37.12 | 53.82 | 20.31 | 153 | 三联虹普 | 2023-09-04 一 | 16.99 | 17.00 | 16.92 | 17.13 | 16.78 | -0.47% | 1.36% | 29929 | 5054万 | 37.23 | 53.98 | 20.37 | 154 | 三联虹普 | 2023-09-01 五 | 16.95 | 16.70 | 17.00 | 17.04 | 16.63 | 1.80% | 1.36% | 29945 | 5051万 | 37.41 | 54.23 | 20.46 | 155 | 三联虹普 | 2023-08-31 四 | 16.90 | 16.93 | 16.70 | 16.94 | 16.65 | -1.36% | 0.96% | 21025 | 3521万 | 36.75 | 53.27 | 20.1 | 156 | 三联虹普 | 2023-08-30 三 | 16.88 | 16.80 | 16.93 | 17.08 | 16.76 | 0.77% | 1.40% | 30849 | 5223万 | 37.25 | 54.01 | 20.38 | 157 | 三联虹普 | 2023-08-29 二 | 16.10 | 16.06 | 16.80 | 16.86 | 16.07 | 4.61% | 2.02% | 44471 | 7390万 | 36.97 | 53.59 | 20.22 | 158 | 三联虹普 | 2023-08-28 一 | 16.55 | 15.76 | 16.06 | 16.65 | 16.04 | 1.90% | 1.59% | 35001 | 5714万 | 35.33 | 51.23 | 20.56 | 159 | 三联虹普 | 2023-08-25 五 | 16.02 | 16.19 | 15.76 | 16.35 | 15.76 | -2.66% | 1.27% | 27903 | 4458万 | 34.67 | 50.28 | 20.17 | 160 | 三联虹普 | 2023-08-23 三 | 16.59 | 16.52 | 16.30 | 16.59 | 16.29 | -1.33% | 0.82% | 17956 | 2949万 | 35.86 | 52 | 20.87 | 161 | 三联虹普 | 2023-08-22 二 | 16.44 | 16.44 | 16.52 | 16.61 | 16.12 | 0.49% | 1.12% | 24574 | 4027万 | 36.35 | 52.7 | 21.15 |
|
行情刷新 | 流通股东
|