| 股票名称 | 代码 300415 | 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 | 伊之密 | 2024-04-30 二 | 20.88 | 20.99 | 22.79 | 22.99 | 20.88 | 8.58% | 4.30% | 182396 | 40406万 | 96.64 | 106.79 | 21.23 | 2 | 伊之密 | 2024-04-29 一 | 21.70 | 21.43 | 20.99 | 21.77 | 20.64 | -2.05% | 2.37% | 100479 | 21116万 | 89.01 | 98.35 | 19.55 | 3 | 伊之密 | 2024-04-26 五 | 21.24 | 21.07 | 21.43 | 21.68 | 21.11 | 1.71% | 2.17% | 92035 | 19699万 | 90.87 | 100.41 | 19.96 | 4 | 伊之密 | 2024-04-25 四 | 21.42 | 21.48 | 21.07 | 21.43 | 20.92 | -1.91% | 1.84% | 78064 | 16488万 | 89.35 | 98.73 | 19.63 | 5 | 伊之密 | 2024-04-24 三 | 21.75 | 22.02 | 21.48 | 22.01 | 21.33 | -2.45% | 2.36% | 100180 | 21608万 | 91.09 | 100.65 | 20.01 | 6 | 伊之密 | 2024-04-23 二 | 22.51 | 22.86 | 22.02 | 22.81 | 21.70 | -3.67% | 2.51% | 106379 | 23576万 | 93.38 | 103.18 | 20.51 | 7 | 伊之密 | 2024-04-22 一 | 22.00 | 21.85 | 22.86 | 23.36 | 21.88 | 4.62% | 4.00% | 169707 | 38601万 | 96.94 | 107.11 | 21.29 | 8 | 伊之密 | 2024-04-19 五 | 21.51 | 23.28 | 21.85 | 22.87 | 21.26 | -6.14% | 5.08% | 215266 | 47358万 | 92.66 | 102.38 | 20.35 | 9 | 伊之密 | 2024-04-18 四 | 21.61 | 22.03 | 23.28 | 23.38 | 21.32 | 5.67% | 5.56% | 235901 | 53205万 | 98.72 | 109.08 | 24.62 | 10 | 伊之密 | 2024-04-17 三 | 20.49 | 20.50 | 22.03 | 22.03 | 20.29 | 7.46% | 4.26% | 180685 | 38590万 | 93.42 | 103.22 | 23.3 | 11 | 伊之密 | 2024-04-16 二 | 20.76 | 21.42 | 20.50 | 21.76 | 19.83 | -4.30% | 3.91% | 165857 | 34193万 | 86.93 | 96.06 | 21.68 | 12 | 伊之密 | 2024-04-15 一 | 21.70 | 21.15 | 21.42 | 23.69 | 21.03 | 1.28% | 5.41% | 229228 | 50107万 | 90.83 | 100.37 | 22.66 | 13 | 伊之密 | 2024-04-12 五 | 20.22 | 20.01 | 21.15 | 21.97 | 20.22 | 5.70% | 3.81% | 161642 | 34341万 | 89.69 | 99.1 | 22.37 | 14 | 伊之密 | 2024-04-11 四 | 19.25 | 19.55 | 20.01 | 20.50 | 19.20 | 2.35% | 1.50% | 63609 | 12754万 | 84.85 | 93.76 | 21.17 | 15 | 伊之密 | 2024-04-10 三 | 19.25 | 19.34 | 19.55 | 20.06 | 19.25 | 1.09% | 1.03% | 43835 | 8627万 | 82.9 | 91.6 | 20.68 | 16 | 伊之密 | 2024-04-09 二 | 19.39 | 19.43 | 19.34 | 19.63 | 19.10 | -0.46% | 0.76% | 32325 | 6238万 | 82.01 | 90.62 | 20.46 | 17 | 伊之密 | 2024-04-08 一 | 19.31 | 19.44 | 19.43 | 19.69 | 19.26 | -0.05% | 0.90% | 38102 | 7431万 | 82.39 | 91.04 | 20.55 | 18 | 伊之密 | 2024-04-03 三 | 20.33 | 20.33 | 19.44 | 20.33 | 19.27 | -4.38% | 1.66% | 70352 | 13801万 | 82.44 | 91.09 | 20.56 | 19 | 伊之密 | 2024-04-02 二 | 20.03 | 20.13 | 20.33 | 20.49 | 19.87 | 0.99% | 1.23% | 52233 | 10549万 | 86.21 | 95.26 | 21.5 | 20 | 伊之密 | 2024-04-01 一 | 20.52 | 19.60 | 20.13 | 20.85 | 19.80 | 2.70% | 1.84% | 78194 | 15789万 | 85.36 | 94.32 | 21.29 | 21 | 伊之密 | 2024-03-29 五 | 19.68 | 19.42 | 19.60 | 19.80 | 19.12 | 0.93% | 0.75% | 31648 | 6153万 | 83.11 | 91.84 | 20.73 | 22 | 伊之密 | 2024-03-28 四 | 18.73 | 18.75 | 19.42 | 19.65 | 18.56 | 3.57% | 1.26% | 53488 | 10356万 | 82.35 | 91 | 20.54 | 23 | 伊之密 | 2024-03-27 三 | 19.40 | 19.38 | 18.75 | 19.50 | 18.72 | -3.25% | 1.15% | 48863 | 9278万 | 79.51 | 87.86 | 19.83 | 24 | 伊之密 | 2024-03-26 二 | 19.85 | 19.88 | 19.38 | 20.10 | 19.20 | -2.52% | 1.67% | 70898 | 13822万 | 82.18 | 90.81 | 20.5 | 25 | 伊之密 | 2024-03-25 一 | 19.34 | 19.20 | 19.88 | 20.24 | 19.08 | 3.54% | 2.58% | 109478 | 21661万 | 84.3 | 93.15 | 21.03 | 26 | 伊之密 | 2024-03-22 五 | 19.17 | 19.17 | 19.20 | 19.50 | 18.86 | 0.16% | 1.85% | 78387 | 15052万 | 81.42 | 89.97 | 20.31 | 27 | 伊之密 | 2024-03-21 四 | 18.59 | 18.52 | 19.17 | 19.25 | 18.50 | 3.51% | 2.06% | 87183 | 16567万 | 81.29 | 89.83 | 20.28 | 28 | 伊之密 | 2024-03-20 三 | 18.49 | 18.49 | 18.52 | 18.60 | 18.25 | 0.16% | 0.68% | 28966 | 5347万 | 78.53 | 86.78 | 19.59 | 29 | 伊之密 | 2024-03-19 二 | 18.25 | 18.22 | 18.49 | 18.82 | 18.16 | 1.48% | 1.58% | 66961 | 12415万 | 78.41 | 86.64 | 19.56 | 30 | 伊之密 | 2024-03-18 一 | 17.92 | 17.82 | 18.22 | 18.25 | 17.88 | 2.24% | 1.03% | 43880 | 7937万 | 77.26 | 85.37 | 19.27 | 31 | 伊之密 | 2024-03-15 五 | 17.80 | 17.79 | 17.82 | 17.90 | 17.65 | 0.17% | 0.66% | 27943 | 4966万 | 75.57 | 83.5 | 18.85 | 32 | 伊之密 | 2024-03-14 四 | 18.02 | 17.93 | 17.79 | 18.33 | 17.61 | -0.78% | 1.01% | 42882 | 7691万 | 75.44 | 83.36 | 18.82 | 33 | 伊之密 | 2024-03-08 五 | 17.53 | 17.75 | 17.94 | 18.03 | 17.50 | 1.07% | 1.08% | 45740 | 8160万 | 76.07 | 84.06 | 18.98 | 34 | 伊之密 | 2024-03-07 四 | 18.05 | 17.79 | 17.75 | 18.75 | 17.75 | -0.22% | 1.92% | 81241 | 14866万 | 75.27 | 83.17 | 18.78 | 35 | 伊之密 | 2024-03-06 三 | 17.50 | 17.50 | 17.79 | 17.97 | 17.42 | 1.66% | 1.11% | 47164 | 8383万 | 75.44 | 83.36 | 18.82 | 36 | 伊之密 | 2024-03-05 二 | 17.55 | 17.71 | 17.50 | 17.61 | 17.27 | -1.19% | 0.99% | 42130 | 7360万 | 74.21 | 82 | 18.51 | 37 | 伊之密 | 2024-03-04 一 | 17.80 | 17.70 | 17.71 | 17.80 | 17.35 | 0.06% | 1.45% | 61436 | 10807万 | 75.1 | 82.98 | 18.73 | 38 | 伊之密 | 2024-03-01 五 | 17.40 | 17.30 | 17.70 | 17.82 | 17.30 | 2.31% | 1.44% | 61266 | 10775万 | 75.06 | 82.94 | 18.72 | 39 | 伊之密 | 2024-02-29 四 | 16.82 | 16.87 | 17.30 | 17.30 | 16.73 | 2.55% | 1.47% | 62210 | 10652万 | 73.36 | 81.06 | 18.3 | 40 | 伊之密 | 2024-02-28 三 | 17.70 | 17.76 | 16.87 | 17.79 | 16.87 | -5.01% | 2.05% | 86808 | 15000万 | 71.54 | 79.05 | 17.84 | 41 | 伊之密 | 2024-02-27 二 | 17.70 | 17.88 | 17.76 | 17.87 | 17.35 | -0.67% | 2.07% | 87863 | 15460万 | 75.31 | 83.22 | 18.79 | 42 | 伊之密 | 2024-02-26 一 | 18.20 | 17.11 | 17.88 | 18.50 | 17.72 | 4.50% | 3.34% | 141691 | 25470万 | 75.82 | 83.78 | 18.91 | 43 | 伊之密 | 2024-02-23 五 | 16.85 | 16.85 | 17.11 | 17.15 | 16.72 | 1.54% | 1.19% | 50498 | 8564万 | 72.56 | 80.17 | 18.1 | 44 | 伊之密 | 2024-02-22 四 | 16.66 | 16.83 | 16.85 | 16.99 | 16.57 | 0.12% | 1.12% | 47664 | 8000万 | 71.45 | 78.95 | 17.82 | 45 | 伊之密 | 2024-02-21 三 | 16.18 | 16.23 | 16.83 | 16.88 | 16.04 | 3.70% | 1.92% | 81509 | 13548万 | 71.37 | 78.86 | 17.8 | 46 | 伊之密 | 2024-02-20 二 | 16.08 | 16.19 | 16.23 | 16.35 | 15.87 | 0.25% | 1.24% | 52623 | 8498万 | 68.82 | 76.05 | 17.17 | 47 | 伊之密 | 2024-02-19 一 | 16.40 | 16.09 | 16.19 | 16.46 | 15.90 | 0.62% | 1.08% | 45911 | 7377万 | 68.65 | 75.86 | 17.13 | 48 | 伊之密 | 2024-02-08 四 | 15.36 | 15.21 | 16.09 | 16.48 | 15.21 | 5.79% | 1.96% | 82988 | 13133万 | 68.23 | 75.39 | 17.02 | 49 | 伊之密 | 2024-02-07 三 | 15.19 | 15.04 | 15.21 | 15.59 | 14.85 | 1.13% | 1.50% | 63477 | 9683万 | 64.5 | 71.27 | 16.09 | 50 | 伊之密 | 2024-02-06 二 | 13.85 | 14.03 | 15.04 | 15.26 | 13.35 | 7.20% | 1.57% | 66509 | 9578万 | 63.78 | 70.47 | 15.91 | 51 | 伊之密 | 2024-02-05 一 | 14.42 | 14.65 | 14.03 | 14.67 | 12.90 | -4.23% | 1.39% | 59097 | 8253万 | 59.49 | 65.74 | 14.84 | 52 | 伊之密 | 2024-02-02 五 | 15.25 | 15.16 | 14.65 | 15.34 | 14.16 | -3.36% | 0.96% | 40635 | 5949万 | 62.12 | 68.65 | 15.5 | 53 | 伊之密 | 2024-02-01 四 | 14.90 | 15.25 | 15.16 | 15.32 | 14.75 | -0.59% | 0.99% | 42176 | 6342万 | 64.29 | 71.04 | 16.04 | 54 | 伊之密 | 2024-01-31 三 | 15.61 | 15.64 | 15.25 | 15.74 | 14.85 | -2.49% | 0.73% | 31109 | 4760万 | 64.67 | 71.46 | 16.13 | 55 | 伊之密 | 2024-01-30 二 | 15.82 | 15.90 | 15.64 | 16.19 | 15.63 | -1.64% | 0.37% | 15548 | 2463万 | 66.32 | 73.28 | 16.54 | 56 | 伊之密 | 2024-01-29 一 | 16.23 | 16.24 | 15.90 | 16.37 | 15.90 | -2.09% | 0.58% | 24583 | 3935万 | 67.42 | 74.5 | 16.82 | 57 | 伊之密 | 2024-01-26 五 | 16.22 | 16.25 | 16.24 | 16.48 | 16.07 | -0.06% | 0.66% | 27783 | 4526万 | 68.87 | 76.1 | 17.18 | 58 | 伊之密 | 2024-01-25 四 | 15.55 | 15.63 | 16.25 | 16.34 | 15.40 | 3.97% | 1.15% | 48514 | 7772万 | 68.75 | 76.14 | 17.19 | 59 | 伊之密 | 2024-01-24 三 | 15.40 | 15.31 | 15.63 | 15.80 | 14.89 | 2.09% | 0.93% | 39280 | 5999万 | 66.12 | 73.24 | 16.53 | 60 | 伊之密 | 2024-01-23 二 | 15.18 | 15.19 | 15.31 | 15.57 | 14.75 | 0.79% | 1.04% | 44189 | 6720万 | 64.77 | 71.74 | 16.19 | 61 | 伊之密 | 2024-01-22 一 | 16.13 | 16.15 | 15.19 | 16.17 | 15.05 | -5.94% | 1.16% | 49190 | 7644万 | 64.26 | 71.18 | 16.07 | 62 | 伊之密 | 2024-01-19 五 | 15.96 | 15.90 | 16.15 | 16.77 | 15.88 | 1.57% | 1.18% | 49793 | 8102万 | 68.32 | 75.67 | 17.08 | 63 | 伊之密 | 2024-01-18 四 | 16.00 | 16.03 | 15.90 | 16.12 | 15.46 | -0.81% | 0.90% | 38027 | 5980万 | 67.27 | 74.5 | 16.82 | 64 | 伊之密 | 2024-01-17 三 | 16.43 | 16.51 | 16.03 | 16.50 | 16.03 | -2.91% | 0.56% | 23537 | 3831万 | 67.82 | 75.11 | 16.96 | 65 | 伊之密 | 2024-01-16 二 | 16.51 | 16.57 | 16.51 | 16.63 | 16.24 | -0.36% | 0.51% | 21475 | 3525万 | 69.85 | 77.36 | 17.46 | 66 | 伊之密 | 2024-01-15 一 | 16.79 | 16.75 | 16.57 | 16.79 | 16.45 | -1.07% | 0.47% | 20014 | 3325万 | 70.1 | 77.64 | 17.53 | 67 | 伊之密 | 2024-01-12 五 | 16.76 | 16.87 | 16.75 | 16.98 | 16.70 | -0.71% | 0.50% | 21178 | 3564万 | 70.86 | 78.49 | 17.72 | 68 | 伊之密 | 2024-01-11 四 | 16.32 | 16.35 | 16.87 | 17.03 | 16.32 | 3.18% | 1.01% | 42763 | 7159万 | 71.37 | 79.05 | 17.84 | 69 | 伊之密 | 2024-01-10 三 | 16.52 | 16.59 | 16.35 | 16.67 | 16.20 | -1.45% | 0.60% | 25273 | 4151万 | 69.17 | 76.61 | 17.29 | 70 | 伊之密 | 2024-01-09 二 | 16.41 | 16.41 | 16.59 | 16.85 | 16.31 | 1.10% | 0.67% | 28507 | 4743万 | 70.19 | 77.74 | 17.55 | 71 | 伊之密 | 2024-01-08 一 | 16.88 | 17.01 | 16.41 | 16.88 | 16.34 | -3.53% | 1.25% | 52832 | 8762万 | 69.42 | 76.89 | 17.36 | 72 | 伊之密 | 2024-01-05 五 | 17.28 | 17.28 | 17.01 | 17.49 | 16.88 | -1.56% | 0.87% | 36664 | 6285万 | 71.96 | 79.7 | 17.99 | 73 | 伊之密 | 2024-01-04 四 | 17.39 | 17.40 | 17.28 | 17.52 | 17.17 | -0.69% | 0.78% | 33107 | 5742万 | 73.1 | 80.97 | 18.28 | 74 | 伊之密 | 2024-01-03 三 | 17.53 | 17.50 | 17.40 | 17.53 | 17.10 | -0.57% | 0.83% | 35306 | 6112万 | 73.61 | 81.53 | 18.4 | 75 | 伊之密 | 2024-01-02 二 | 17.62 | 17.63 | 17.50 | 17.73 | 17.42 | -0.74% | 0.66% | 28030 | 4915万 | 74.04 | 82 | 18.51 | 76 | 伊之密 | 2023-12-29 五 | 17.54 | 17.50 | 17.63 | 17.78 | 17.40 | 0.74% | 1.23% | 52038 | 9177万 | 74.59 | 82.61 | 18.65 | 77 | 伊之密 | 2023-12-28 四 | 16.97 | 17.01 | 17.50 | 17.58 | 16.83 | 2.88% | 1.14% | 48229 | 8374万 | 74.04 | 82 | 18.51 | 78 | 伊之密 | 2023-12-27 三 | 16.86 | 16.89 | 17.01 | 17.07 | 16.62 | 0.71% | 0.61% | 25985 | 4385万 | 71.96 | 79.7 | 17.99 | 79 | 伊之密 | 2023-12-26 二 | 17.51 | 17.42 | 16.89 | 17.55 | 16.58 | -3.04% | 1.49% | 63234 | 10682万 | 71.45 | 79.14 | 17.87 | 80 | 伊之密 | 2023-12-25 一 | 17.09 | 17.07 | 17.42 | 17.51 | 16.98 | 2.05% | 0.88% | 37388 | 6483万 | 73.7 | 81.63 | 18.43 | 81 | 伊之密 | 2023-12-22 五 | 17.17 | 17.15 | 17.07 | 17.21 | 16.92 | -0.47% | 0.67% | 28286 | 4827万 | 72.22 | 79.99 | 18.06 | 82 | 伊之密 | 2023-12-21 四 | 16.80 | 16.88 | 17.15 | 17.22 | 16.58 | 1.60% | 1.01% | 42562 | 7203万 | 72.55 | 80.36 | 18.14 | 83 | 伊之密 | 2023-12-20 三 | 17.10 | 17.12 | 16.88 | 17.16 | 16.86 | -1.40% | 0.63% | 26533 | 4510万 | 71.41 | 79.09 | 17.85 | 84 | 伊之密 | 2023-12-19 二 | 17.03 | 17.05 | 17.12 | 17.16 | 16.90 | 0.41% | 0.45% | 19067 | 3244万 | 72.43 | 80.22 | 18.11 | 85 | 伊之密 | 2023-12-18 一 | 17.06 | 17.14 | 17.05 | 17.15 | 16.92 | -0.53% | 0.76% | 31980 | 5453万 | 72.13 | 79.89 | 18.03 | 86 | 伊之密 | 2023-12-15 五 | 17.15 | 17.15 | 17.14 | 17.29 | 17.03 | -0.06% | 0.58% | 24642 | 4229万 | 72.51 | 80.31 | 18.13 | 87 | 伊之密 | 2023-12-14 四 | 17.39 | 17.25 | 17.15 | 17.40 | 17.08 | -0.58% | 0.67% | 28299 | 4866万 | 72.55 | 80.36 | 18.14 | 88 | 伊之密 | 2023-12-13 三 | 17.55 | 17.65 | 17.25 | 17.67 | 17.21 | -2.27% | 1.32% | 55859 | 9713万 | 72.98 | 80.83 | 18.25 | 89 | 伊之密 | 2023-12-12 二 | 17.70 | 17.76 | 17.65 | 17.84 | 17.50 | -0.62% | 0.58% | 24451 | 4303万 | 74.67 | 82.7 | 18.67 | 90 | 伊之密 | 2023-12-11 一 | 17.46 | 17.61 | 17.76 | 17.81 | 17.40 | 0.85% | 0.70% | 29745 | 5250万 | 75.14 | 83.22 | 18.79 | 91 | 伊之密 | 2023-12-08 五 | 17.65 | 17.65 | 17.61 | 17.85 | 17.49 | -0.23% | 1.13% | 47986 | 8449万 | 74.5 | 82.52 | 18.63 | 92 | 伊之密 | 2023-12-07 四 | 17.83 | 17.91 | 17.65 | 18.08 | 17.47 | -1.45% | 1.08% | 45871 | 8105万 | 74.67 | 82.7 | 18.67 | 93 | 伊之密 | 2023-12-06 三 | 17.84 | 17.92 | 17.91 | 18.17 | 17.80 | -0.06% | 0.58% | 24598 | 4430万 | 75.77 | 83.92 | 18.94 | 94 | 伊之密 | 2023-12-05 二 | 18.31 | 18.27 | 17.92 | 18.31 | 17.90 | -1.92% | 0.78% | 32841 | 5932万 | 75.81 | 83.97 | 18.96 | 95 | 伊之密 | 2023-12-04 一 | 18.38 | 18.49 | 18.27 | 18.52 | 18.23 | -1.19% | 0.78% | 33066 | 6059万 | 77.29 | 85.61 | 19.33 | 96 | 伊之密 | 2023-12-01 五 | 18.79 | 18.86 | 18.49 | 18.82 | 18.08 | -1.96% | 1.41% | 59791 | 10992万 | 78.22 | 86.64 | 19.56 | 97 | 伊之密 | 2023-11-30 四 | 18.89 | 18.89 | 18.86 | 18.93 | 18.60 | -0.16% | 0.84% | 35333 | 6622万 | 79.79 | 88.37 | 19.95 | 98 | 伊之密 | 2023-11-29 三 | 19.01 | 18.97 | 18.89 | 19.14 | 18.75 | -0.42% | 0.78% | 32856 | 6225万 | 79.92 | 88.51 | 19.98 | 99 | 伊之密 | 2023-11-28 二 | 18.59 | 18.61 | 18.97 | 19.19 | 18.47 | 1.93% | 1.57% | 66315 | 12557万 | 80.25 | 88.89 | 20.07 | 100 | 伊之密 | 2023-11-24 五 | 18.86 | 18.87 | 18.36 | 18.87 | 18.32 | -2.70% | 1.19% | 50332 | 9272万 | 77.67 | 86.03 | 19.42 | 101 | 伊之密 | 2023-11-23 四 | 18.28 | 18.26 | 18.87 | 18.91 | 18.21 | 3.34% | 1.47% | 62171 | 11631万 | 79.83 | 88.42 | 19.96 | 102 | 伊之密 | 2023-11-22 三 | 18.65 | 18.73 | 18.26 | 18.77 | 18.23 | -2.51% | 1.36% | 57325 | 10590万 | 77.25 | 85.56 | 19.31 | 103 | 伊之密 | 2023-11-21 二 | 18.88 | 18.80 | 18.73 | 19.03 | 18.68 | -0.37% | 1.40% | 59044 | 11128万 | 79.24 | 87.76 | 19.81 | 104 | 伊之密 | 2023-11-20 一 | 18.86 | 18.79 | 18.80 | 18.95 | 18.57 | 0.05% | 1.06% | 45012 | 8439万 | 79.53 | 88.09 | 19.89 | 105 | 伊之密 | 2023-11-17 五 | 18.40 | 18.48 | 18.79 | 18.96 | 18.40 | 1.68% | 1.15% | 48847 | 9169万 | 79.49 | 88.04 | 19.88 | 106 | 伊之密 | 2023-11-16 四 | 18.78 | 18.82 | 18.48 | 18.79 | 18.45 | -1.81% | 0.82% | 34563 | 6414万 | 78.18 | 86.59 | 19.55 | 107 | 伊之密 | 2023-11-15 三 | 18.48 | 18.40 | 18.82 | 18.88 | 18.41 | 2.28% | 1.45% | 61296 | 11458万 | 79.62 | 88.19 | 19.91 | 108 | 伊之密 | 2023-11-14 二 | 18.39 | 18.38 | 18.40 | 18.47 | 18.28 | 0.11% | 0.81% | 34150 | 6274万 | 77.84 | 86.22 | 19.46 | 109 | 伊之密 | 2023-11-13 一 | 18.53 | 18.52 | 18.38 | 18.70 | 18.28 | -0.76% | 0.83% | 35195 | 6485万 | 77.76 | 86.13 | 19.44 | 110 | 伊之密 | 2023-11-10 五 | 18.45 | 18.54 | 18.52 | 18.58 | 18.30 | -0.11% | 0.58% | 24409 | 4504万 | 78.35 | 86.79 | 19.59 | 111 | 伊之密 | 2023-11-09 四 | 18.49 | 18.49 | 18.54 | 18.78 | 18.38 | 0.27% | 1.17% | 49315 | 9166万 | 78.44 | 86.88 | 19.61 | 112 | 伊之密 | 2023-11-08 三 | 18.54 | 18.54 | 18.49 | 18.63 | 18.34 | -0.27% | 1.09% | 46103 | 8517万 | 78.22 | 86.65 | 19.56 | 113 | 伊之密 | 2023-11-07 二 | 18.79 | 18.78 | 18.54 | 18.79 | 18.42 | -1.28% | 1.43% | 60547 | 11224万 | 78.44 | 86.88 | 19.61 | 114 | 伊之密 | 2023-11-06 一 | 18.71 | 18.51 | 18.78 | 18.91 | 18.60 | 1.46% | 1.60% | 67885 | 12749万 | 79.45 | 88 | 19.87 | 115 | 伊之密 | 2023-11-03 五 | 17.85 | 17.80 | 18.51 | 18.79 | 17.84 | 3.99% | 2.67% | 113115 | 20918万 | 78.31 | 86.74 | 19.58 | 116 | 伊之密 | 2023-11-02 四 | 18.22 | 18.18 | 17.80 | 18.33 | 17.80 | -2.09% | 0.97% | 41077 | 7385万 | 75.3 | 83.41 | 18.83 | 117 | 伊之密 | 2023-11-01 三 | 18.28 | 18.34 | 18.18 | 18.45 | 18.12 | -0.87% | 0.91% | 38322 | 6994万 | 76.91 | 85.19 | 19.23 | 118 | 伊之密 | 2023-10-31 二 | 18.50 | 18.43 | 18.34 | 18.56 | 18.06 | -0.49% | 1.26% | 53343 | 9743万 | 77.59 | 85.94 | 19.4 | 119 | 伊之密 | 2023-10-30 一 | 17.84 | 18.05 | 18.43 | 18.60 | 17.70 | 2.11% | 2.47% | 104702 | 19092万 | 77.97 | 86.36 | 19.5 | 120 | 伊之密 | 2023-10-27 五 | 17.51 | 17.41 | 18.05 | 18.29 | 17.41 | 3.68% | 2.88% | 121837 | 21959万 | 76.36 | 84.58 | 19.09 | 121 | 伊之密 | 2023-10-26 四 | 17.37 | 17.44 | 17.41 | 17.47 | 16.68 | -0.17% | 2.25% | 95356 | 16224万 | 73.65 | 81.58 | 18.42 | 122 | 伊之密 | 2023-10-25 三 | 17.44 | 16.81 | 17.44 | 18.39 | 17.29 | 3.75% | 2.99% | 126358 | 22329万 | 73.78 | 81.73 | 18.45 | 123 | 伊之密 | 2023-10-24 二 | 16.75 | 16.68 | 16.81 | 17.06 | 16.71 | 0.78% | 1.50% | 63300 | 10667万 | 71.12 | 78.77 | 17.78 | 124 | 伊之密 | 2023-10-23 一 | 17.00 | 17.04 | 16.68 | 17.04 | 16.53 | -2.11% | 0.96% | 40720 | 6842万 | 70.57 | 78.16 | 18.75 | 125 | 伊之密 | 2023-10-20 五 | 17.17 | 17.28 | 17.04 | 17.49 | 17.00 | -1.39% | 1.03% | 43747 | 7529万 | 72.09 | 79.85 | 19.16 | 126 | 伊之密 | 2023-10-19 四 | 17.41 | 17.46 | 17.28 | 17.54 | 17.20 | -1.03% | 0.79% | 33424 | 5794万 | 73.1 | 80.98 | 19.43 | 127 | 伊之密 | 2023-10-18 三 | 17.81 | 17.90 | 17.46 | 17.81 | 17.41 | -2.46% | 0.80% | 34024 | 5966万 | 73.87 | 81.82 | 19.63 | 128 | 伊之密 | 2023-10-17 二 | 17.85 | 17.83 | 17.90 | 18.10 | 17.40 | 0.39% | 1.40% | 59257 | 10477万 | 75.73 | 83.88 | 20.12 | 129 | 伊之密 | 2023-10-16 一 | 18.41 | 18.38 | 17.83 | 18.46 | 17.70 | -2.99% | 1.47% | 62357 | 11160万 | 75.43 | 83.55 | 20.05 | 130 | 伊之密 | 2023-10-13 五 | 18.58 | 18.70 | 18.38 | 18.73 | 18.20 | -1.71% | 1.15% | 48851 | 8990万 | 77.76 | 86.13 | 20.66 | 131 | 伊之密 | 2023-10-12 四 | 18.78 | 18.60 | 18.70 | 18.87 | 18.50 | 0.54% | 1.07% | 45217 | 8458万 | 79.11 | 87.63 | 21.02 | 132 | 伊之密 | 2023-10-11 三 | 18.72 | 18.72 | 18.60 | 18.78 | 18.35 | -0.64% | 1.08% | 45841 | 8511万 | 78.69 | 87.16 | 20.91 | 133 | 伊之密 | 2023-10-10 二 | 18.92 | 18.94 | 18.72 | 19.12 | 18.69 | -1.16% | 1.52% | 64163 | 12148万 | 79.2 | 87.72 | 21.05 | 134 | 伊之密 | 2023-10-09 一 | 18.78 | 18.75 | 18.94 | 19.19 | 18.73 | 1.01% | 1.93% | 81479 | 15441万 | 80.13 | 88.75 | 21.29 | 135 | 伊之密 | 2023-09-28 四 | 18.60 | 18.61 | 18.75 | 18.92 | 18.50 | 0.75% | 0.99% | 41827 | 7848万 | 79.32 | 87.86 | 21.08 | 136 | 伊之密 | 2023-09-27 三 | 18.56 | 18.47 | 18.61 | 18.90 | 18.37 | 0.76% | 1.12% | 47411 | 8856万 | 78.73 | 87.21 | 20.92 | 137 | 伊之密 | 2023-09-26 二 | 18.81 | 18.85 | 18.47 | 18.81 | 18.31 | -2.02% | 1.39% | 58703 | 10851万 | 78.14 | 86.55 | 20.76 | 138 | 伊之密 | 2023-09-25 一 | 18.49 | 18.54 | 18.85 | 18.95 | 18.32 | 1.67% | 1.90% | 80417 | 15098万 | 79.6 | 88.33 | 21.19 | 139 | 伊之密 | 2023-09-22 五 | 18.13 | 18.19 | 18.54 | 18.55 | 18.09 | 1.92% | 1.01% | 42781 | 7872万 | 78.29 | 86.88 | 20.84 | 140 | 伊之密 | 2023-09-21 四 | 18.24 | 18.38 | 18.19 | 18.41 | 18.09 | -1.03% | 0.80% | 33608 | 6133万 | 76.81 | 85.24 | 20.45 | 141 | 伊之密 | 2023-09-20 三 | 18.68 | 18.83 | 18.38 | 18.84 | 18.32 | -2.39% | 1.12% | 47210 | 8717万 | 77.62 | 86.13 | 20.66 | 142 | 伊之密 | 2023-09-19 二 | 19.15 | 19.26 | 18.83 | 19.24 | 18.50 | -2.23% | 1.95% | 82419 | 15452万 | 79.52 | 88.24 | 21.17 | 143 | 伊之密 | 2023-09-18 一 | 19.15 | 19.15 | 19.26 | 19.69 | 18.96 | 0.57% | 2.58% | 108738 | 21092万 | 81.33 | 90.25 | 21.65 | 144 | 伊之密 | 2023-09-15 五 | 19.00 | 18.78 | 19.15 | 19.59 | 18.64 | 1.97% | 2.54% | 107406 | 20543万 | 80.87 | 89.74 | 21.53 | 145 | 伊之密 | 2023-09-14 四 | 19.17 | 19.28 | 18.78 | 19.31 | 18.66 | -2.59% | 1.38% | 58227 | 10999万 | 79.3 | 88 | 21.11 | 146 | 伊之密 | 2023-09-13 三 | 19.54 | 19.59 | 19.28 | 19.62 | 19.08 | -1.58% | 1.23% | 51954 | 10012万 | 81.42 | 90.35 | 21.68 | 147 | 伊之密 | 2023-09-12 二 | 19.41 | 19.60 | 19.59 | 20.10 | 19.39 | -0.05% | 1.67% | 70628 | 13906万 | 82.72 | 91.8 | 22.02 | 148 | 伊之密 | 2023-09-11 一 | 19.02 | 19.20 | 19.60 | 19.75 | 18.88 | 2.08% | 1.97% | 83357 | 16198万 | 82.77 | 91.85 | 22.04 | 149 | 伊之密 | 2023-09-08 五 | 19.30 | 19.29 | 19.20 | 19.55 | 19.01 | -0.47% | 1.16% | 49094 | 9475万 | 81.08 | 89.97 | 21.59 | 150 | 伊之密 | 2023-09-07 四 | 19.77 | 19.83 | 19.29 | 19.98 | 19.14 | -2.72% | 1.56% | 65965 | 12840万 | 81.46 | 90.39 | 21.69 | 151 | 伊之密 | 2023-09-06 三 | 19.53 | 19.78 | 19.83 | 19.98 | 19.48 | 0.25% | 1.96% | 82610 | 16283万 | 83.74 | 92.92 | 22.29 | 152 | 伊之密 | 2023-09-05 二 | 19.66 | 19.63 | 19.78 | 20.46 | 19.65 | 0.76% | 2.83% | 119628 | 23877万 | 83.53 | 92.69 | 22.24 | 153 | 伊之密 | 2023-09-04 一 | 19.60 | 19.37 | 19.63 | 19.75 | 19.22 | 1.34% | 1.93% | 81312 | 15887万 | 82.89 | 91.99 | 22.07 | 154 | 伊之密 | 2023-09-01 五 | 19.23 | 19.08 | 19.37 | 19.65 | 19.17 | 1.52% | 1.68% | 70927 | 13789万 | 81.8 | 90.77 | 21.78 | 155 | 伊之密 | 2023-08-31 四 | 19.40 | 19.32 | 19.08 | 19.59 | 19.06 | -1.24% | 2.34% | 98879 | 19098万 | 80.57 | 89.41 | 21.45 | 156 | 伊之密 | 2023-08-30 三 | 18.58 | 17.88 | 19.32 | 19.55 | 18.58 | 8.05% | 4.43% | 186977 | 35948万 | 81.58 | 90.53 | 21.72 | 157 | 伊之密 | 2023-08-29 二 | 17.21 | 17.34 | 17.88 | 18.08 | 17.21 | 3.11% | 1.43% | 60407 | 10783万 | 75.5 | 83.79 | 21.78 | 158 | 伊之密 | 2023-08-28 一 | 17.95 | 16.85 | 17.34 | 17.98 | 17.21 | 2.91% | 1.29% | 54381 | 9554万 | 73.22 | 81.26 | 21.12 | 159 | 伊之密 | 2023-08-25 五 | 17.05 | 17.17 | 16.85 | 17.15 | 16.70 | -1.86% | 0.88% | 37145 | 6269万 | 71.15 | 78.96 | 20.53 | 160 | 伊之密 | 2023-08-23 三 | 17.77 | 17.85 | 17.35 | 17.77 | 17.21 | -2.80% | 0.93% | 39410 | 6886万 | 73.27 | 81.3 | 21.14 | 161 | 伊之密 | 2023-08-22 二 | 17.79 | 17.69 | 17.85 | 17.95 | 17.40 | 0.90% | 1.33% | 56256 | 9932万 | 75.38 | 83.65 | 21.74 |
|
行情刷新 | 流通股东
|