| 股票名称 | 代码 300498 | 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 | 温氏股份 | 2024-04-30 二 | 18.71 | 19.08 | 19.18 | 19.49 | 18.71 | 0.52% | 0.51% | 279460 | 53780万 | 1044.4 | 1275.86 | -26.16 | 2 | 温氏股份 | 2024-04-29 一 | 19.34 | 19.21 | 19.08 | 19.36 | 18.82 | -0.68% | 0.70% | 381165 | 72491万 | 1038.96 | 1269.21 | -26.03 | 3 | 温氏股份 | 2024-04-26 五 | 19.12 | 19.21 | 19.21 | 19.60 | 19.07 | 0.00% | 0.61% | 334073 | 64541万 | 1046.04 | 1277.86 | -20.19 | 4 | 温氏股份 | 2024-04-25 四 | 19.18 | 19.20 | 19.21 | 19.28 | 19.03 | 0.05% | 0.28% | 152056 | 29138万 | 1046.04 | 1277.86 | -20.19 | 5 | 温氏股份 | 2024-04-24 三 | 19.19 | 19.16 | 19.20 | 19.26 | 18.94 | 0.21% | 0.30% | 162816 | 31156万 | 1045.49 | 1277.19 | -20.18 | 6 | 温氏股份 | 2024-04-23 二 | 19.04 | 19.04 | 19.16 | 19.30 | 18.94 | 0.63% | 0.47% | 258482 | 49572万 | 1043.32 | 1274.53 | -20.14 | 7 | 温氏股份 | 2024-04-22 一 | 18.29 | 18.29 | 19.04 | 19.38 | 18.27 | 4.10% | 0.85% | 463270 | 87972万 | 1036.78 | 1266.55 | -20.01 | 8 | 温氏股份 | 2024-04-19 五 | 18.49 | 18.58 | 18.29 | 18.55 | 18.21 | -1.56% | 0.34% | 182613 | 33507万 | 995.94 | 1216.66 | -19.22 | 9 | 温氏股份 | 2024-04-18 四 | 18.41 | 18.47 | 18.58 | 18.87 | 18.28 | 0.60% | 0.47% | 255832 | 47668万 | 1011.73 | 1235.95 | -19.53 | 10 | 温氏股份 | 2024-04-17 三 | 18.60 | 18.65 | 18.47 | 18.80 | 18.27 | -0.97% | 0.51% | 277434 | 51241万 | 1005.74 | 1228.63 | -19.41 | 11 | 温氏股份 | 2024-04-16 二 | 18.21 | 18.33 | 18.65 | 19.04 | 18.21 | 1.75% | 0.70% | 383519 | 71629万 | 1015.54 | 1240.6 | -19.6 | 12 | 温氏股份 | 2024-04-15 一 | 18.12 | 18.12 | 18.33 | 18.38 | 17.93 | 1.16% | 0.51% | 280365 | 50998万 | 998.12 | 1219.32 | -19.27 | 13 | 温氏股份 | 2024-04-12 五 | 18.48 | 18.48 | 18.12 | 18.74 | 18.08 | -1.95% | 0.63% | 342349 | 62427万 | 986.68 | 1205.35 | -19.05 | 14 | 温氏股份 | 2024-04-11 四 | 18.66 | 18.86 | 18.48 | 18.92 | 18.35 | -2.01% | 0.57% | 310673 | 57798万 | 1006.29 | 1229.3 | -19.42 | 15 | 温氏股份 | 2024-04-10 三 | 19.11 | 19.23 | 18.86 | 19.30 | 18.80 | -1.92% | 0.44% | 239733 | 45473万 | 1026.98 | 1254.57 | -19.82 | 16 | 温氏股份 | 2024-04-09 二 | 19.53 | 19.60 | 19.23 | 19.70 | 18.89 | -1.89% | 0.63% | 344987 | 66082万 | 1047.13 | 1279.19 | -20.21 | 17 | 温氏股份 | 2024-04-08 一 | 19.63 | 19.65 | 19.60 | 19.85 | 19.48 | -0.25% | 0.73% | 395218 | 77668万 | 1067.27 | 1303.8 | -20.6 | 18 | 温氏股份 | 2024-04-03 三 | 19.07 | 19.17 | 19.65 | 19.70 | 19.03 | 2.50% | 0.69% | 374580 | 72985万 | 1070 | 1307.12 | -20.65 | 19 | 温氏股份 | 2024-04-02 二 | 19.49 | 19.44 | 19.17 | 19.49 | 19.03 | -1.39% | 0.47% | 255449 | 49062万 | 1043.86 | 1275.19 | -20.15 | 20 | 温氏股份 | 2024-04-01 一 | 18.95 | 19.00 | 19.44 | 19.45 | 18.86 | 2.32% | 0.71% | 389053 | 75098万 | 1057.88 | 1293.15 | -20.43 | 21 | 温氏股份 | 2024-03-29 五 | 18.59 | 18.54 | 19.00 | 19.00 | 18.35 | 2.48% | 0.45% | 247545 | 46530万 | 1033.93 | 1263.89 | -19.97 | 22 | 温氏股份 | 2024-03-28 四 | 18.71 | 18.76 | 18.54 | 18.90 | 18.46 | -1.17% | 0.50% | 270124 | 50333万 | 1008.9 | 1233.29 | -19.49 | 23 | 温氏股份 | 2024-03-27 三 | 19.01 | 19.00 | 18.76 | 19.19 | 18.62 | -1.26% | 0.44% | 239603 | 45134万 | 1020.87 | 1247.92 | -19.72 | 24 | 温氏股份 | 2024-03-26 二 | 19.03 | 18.98 | 19.00 | 19.35 | 18.96 | 0.11% | 0.59% | 318547 | 60870万 | 1033.93 | 1263.89 | -19.97 | 25 | 温氏股份 | 2024-03-25 一 | 19.00 | 19.08 | 18.98 | 19.30 | 18.96 | -0.52% | 0.42% | 230505 | 44097万 | 1032.84 | 1262.56 | -19.95 | 26 | 温氏股份 | 2024-03-22 五 | 19.38 | 19.42 | 19.08 | 19.41 | 18.86 | -1.75% | 0.68% | 372698 | 71009万 | 1038.28 | 1269.21 | -20.06 | 27 | 温氏股份 | 2024-03-21 四 | 18.81 | 18.81 | 19.42 | 19.49 | 18.76 | 3.24% | 0.89% | 483152 | 93034万 | 1056.79 | 1291.82 | -20.41 | 28 | 温氏股份 | 2024-03-20 三 | 18.45 | 18.61 | 18.81 | 19.17 | 18.41 | 1.07% | 0.81% | 442984 | 83385万 | 1023.59 | 1251.25 | -19.77 | 29 | 温氏股份 | 2024-03-19 二 | 17.80 | 17.89 | 18.61 | 18.70 | 17.78 | 4.02% | 1.24% | 676717 | 124903万 | 1012.71 | 1237.94 | -19.56 | 30 | 温氏股份 | 2024-03-18 一 | 17.92 | 17.90 | 17.89 | 17.93 | 17.52 | -0.06% | 1.11% | 604742 | 107218万 | 973.53 | 1190.05 | -18.8 | 31 | 温氏股份 | 2024-03-15 五 | 18.13 | 18.19 | 17.90 | 18.26 | 17.81 | -1.59% | 0.66% | 357084 | 64097万 | 974.07 | 1190.71 | -18.81 | 32 | 温氏股份 | 2024-03-14 四 | 18.45 | 18.56 | 18.19 | 18.68 | 18.12 | -1.99% | 0.59% | 322484 | 59079万 | 989.85 | 1210 | -19.12 | 33 | 温氏股份 | 2024-03-08 五 | 19.43 | 19.45 | 19.08 | 19.51 | 18.93 | -1.90% | 0.47% | 258432 | 49402万 | 1038.28 | 1269.21 | -20.06 | 34 | 温氏股份 | 2024-03-07 四 | 19.33 | 19.33 | 19.45 | 19.71 | 19.25 | 0.62% | 0.57% | 312036 | 60977万 | 1058.42 | 1293.82 | -20.44 | 35 | 温氏股份 | 2024-03-06 三 | 19.42 | 19.41 | 19.33 | 19.49 | 19.24 | -0.41% | 0.35% | 189213 | 36613万 | 1051.89 | 1285.84 | -20.32 | 36 | 温氏股份 | 2024-03-05 二 | 18.87 | 18.91 | 19.41 | 19.48 | 18.81 | 2.64% | 0.80% | 434509 | 84059万 | 1056.24 | 1291.16 | -20.4 | 37 | 温氏股份 | 2024-03-04 一 | 18.83 | 18.85 | 18.91 | 18.98 | 18.63 | 0.32% | 0.52% | 282457 | 53158万 | 1029.03 | 1257.9 | -19.88 | 38 | 温氏股份 | 2024-03-01 五 | 19.09 | 19.18 | 18.85 | 19.15 | 18.60 | -1.72% | 0.88% | 479198 | 90117万 | 1025.77 | 1253.91 | -19.81 | 39 | 温氏股份 | 2024-02-29 四 | 19.40 | 19.52 | 19.18 | 19.49 | 19.01 | -1.74% | 0.74% | 401275 | 77191万 | 1043.73 | 1275.86 | -20.16 | 40 | 温氏股份 | 2024-02-28 三 | 19.78 | 19.76 | 19.52 | 19.80 | 19.32 | -1.21% | 0.52% | 281997 | 54985万 | 1062.23 | 1298.48 | -20.52 | 41 | 温氏股份 | 2024-02-27 二 | 19.37 | 19.44 | 19.76 | 19.90 | 19.33 | 1.65% | 0.62% | 336023 | 66296万 | 1075.29 | 1314.44 | 1784.57 | 42 | 温氏股份 | 2024-02-26 一 | 19.44 | 19.49 | 19.44 | 19.70 | 19.20 | -0.26% | 0.50% | 269611 | 52455万 | 1057.88 | 1293.15 | 1755.67 | 43 | 温氏股份 | 2024-02-23 五 | 19.64 | 19.63 | 19.49 | 19.76 | 19.33 | -0.71% | 0.31% | 169009 | 32914万 | 1060.6 | 1296.48 | 1760.18 | 44 | 温氏股份 | 2024-02-22 四 | 19.65 | 19.64 | 19.63 | 19.68 | 19.42 | -0.05% | 0.38% | 208292 | 40774万 | 1068.21 | 1305.79 | 1772.83 | 45 | 温氏股份 | 2024-02-21 三 | 19.58 | 19.68 | 19.64 | 19.74 | 19.48 | -0.20% | 0.43% | 232068 | 45561万 | 1068.76 | 1306.46 | 1773.73 | 46 | 温氏股份 | 2024-02-20 二 | 19.07 | 19.10 | 19.68 | 19.78 | 19.00 | 3.04% | 0.56% | 307221 | 60029万 | 1070.94 | 1309.12 | 1777.34 | 47 | 温氏股份 | 2024-02-19 一 | 19.60 | 19.69 | 19.10 | 19.65 | 18.91 | -3.00% | 0.76% | 415381 | 79303万 | 1039.37 | 1270.54 | 1724.96 | 48 | 温氏股份 | 2024-02-08 四 | 19.84 | 19.76 | 19.69 | 19.95 | 19.10 | -0.35% | 0.86% | 469575 | 91467万 | 1071.48 | 1309.78 | 1778.25 | 49 | 温氏股份 | 2024-02-07 三 | 19.11 | 19.30 | 19.76 | 19.79 | 18.83 | 2.38% | 1.01% | 551092 | 107451万 | 1075.29 | 1314.44 | 1784.57 | 50 | 温氏股份 | 2024-02-06 二 | 19.61 | 19.86 | 19.30 | 19.98 | 18.80 | -2.82% | 0.98% | 534376 | 103722万 | 1050.26 | 1283.84 | 1743.03 | 51 | 温氏股份 | 2024-02-05 一 | 19.31 | 19.34 | 19.86 | 20.00 | 19.15 | 2.69% | 0.99% | 537028 | 105258万 | 1080.73 | 1321.09 | 1793.6 | 52 | 温氏股份 | 2024-02-02 五 | 19.06 | 19.07 | 19.34 | 19.57 | 18.98 | 1.42% | 0.67% | 366915 | 70912万 | 1052.43 | 1286.5 | 1746.64 | 53 | 温氏股份 | 2024-02-01 四 | 18.65 | 18.79 | 19.07 | 19.15 | 18.52 | 1.49% | 0.48% | 263380 | 49908万 | 1037.74 | 1268.54 | 1722.25 | 54 | 温氏股份 | 2024-01-31 三 | 18.75 | 18.86 | 18.79 | 19.07 | 18.45 | -0.37% | 0.43% | 233626 | 43925万 | 1022.5 | 1249.92 | 1696.97 | 55 | 温氏股份 | 2024-01-30 二 | 18.88 | 18.87 | 18.86 | 19.23 | 18.71 | -0.05% | 0.31% | 166191 | 31590万 | 1026.31 | 1254.57 | 1703.29 | 56 | 温氏股份 | 2024-01-29 一 | 19.19 | 19.14 | 18.87 | 19.55 | 18.85 | -1.41% | 0.41% | 225647 | 43213万 | 1026.86 | 1255.24 | 1704.19 | 57 | 温氏股份 | 2024-01-26 五 | 18.71 | 18.82 | 19.14 | 19.24 | 18.43 | 1.70% | 0.44% | 242051 | 45892万 | 1041.55 | 1273.2 | 1728.58 | 58 | 温氏股份 | 2024-01-25 四 | 18.66 | 18.69 | 18.82 | 18.82 | 18.53 | 0.70% | 0.38% | 208243 | 38914万 | 1024.14 | 1251.91 | 1699.68 | 59 | 温氏股份 | 2024-01-24 三 | 18.75 | 18.75 | 18.69 | 18.95 | 18.22 | -0.32% | 0.59% | 322596 | 59825万 | 1017.06 | 1243.26 | 1687.94 | 60 | 温氏股份 | 2024-01-23 二 | 18.74 | 18.74 | 18.75 | 18.95 | 18.53 | 0.05% | 0.35% | 191134 | 35725万 | 1020.33 | 1247.26 | 1693.35 | 61 | 温氏股份 | 2024-01-22 一 | 18.98 | 19.06 | 18.74 | 19.20 | 18.65 | -1.68% | 0.57% | 307501 | 58376万 | 1019.78 | 1246.59 | 1692.45 | 62 | 温氏股份 | 2024-01-19 五 | 19.32 | 19.39 | 19.06 | 19.39 | 18.95 | -1.70% | 0.43% | 231625 | 44218万 | 1037.2 | 1267.88 | 1721.35 | 63 | 温氏股份 | 2024-01-18 四 | 19.27 | 19.36 | 19.39 | 19.46 | 18.75 | 0.15% | 0.56% | 302525 | 57676万 | 1055.15 | 1289.83 | 1751.15 | 64 | 温氏股份 | 2024-01-17 三 | 19.82 | 19.76 | 19.36 | 19.90 | 19.28 | -2.02% | 0.36% | 194617 | 38123万 | 1053.52 | 1287.83 | 1748.44 | 65 | 温氏股份 | 2024-01-16 二 | 19.48 | 19.53 | 19.76 | 19.80 | 19.38 | 1.18% | 0.39% | 210092 | 41350万 | 1075.29 | 1314.44 | 1784.57 | 66 | 温氏股份 | 2024-01-15 一 | 20.00 | 20.02 | 19.53 | 20.10 | 19.33 | -2.45% | 0.36% | 193553 | 37834万 | 1062.77 | 1299.14 | 1763.8 | 67 | 温氏股份 | 2024-01-12 五 | 19.71 | 19.72 | 20.02 | 20.20 | 19.64 | 1.52% | 0.39% | 212372 | 42549万 | 1089.44 | 1331.74 | 1808.05 | 68 | 温氏股份 | 2024-01-11 四 | 19.26 | 19.32 | 19.72 | 19.97 | 19.12 | 2.07% | 0.58% | 316584 | 62521万 | 1073.11 | 1311.78 | 1780.96 | 69 | 温氏股份 | 2024-01-10 三 | 19.40 | 19.49 | 19.32 | 19.68 | 18.86 | -0.87% | 0.52% | 280856 | 54089万 | 1051.34 | 1285.17 | 1744.83 | 70 | 温氏股份 | 2024-01-09 二 | 19.46 | 19.51 | 19.49 | 19.60 | 19.30 | -0.10% | 0.29% | 155859 | 30266万 | 1060.6 | 1296.48 | 1760.18 | 71 | 温氏股份 | 2024-01-08 一 | 19.82 | 19.83 | 19.51 | 20.09 | 19.36 | -1.61% | 0.41% | 221319 | 43348万 | 1061.68 | 1297.81 | 1761.99 | 72 | 温氏股份 | 2024-01-05 五 | 19.77 | 19.80 | 19.83 | 20.00 | 19.64 | 0.15% | 0.34% | 184595 | 36591万 | 1079.1 | 1319.1 | 1790.89 | 73 | 温氏股份 | 2024-01-04 四 | 19.96 | 19.96 | 19.80 | 20.08 | 19.75 | -0.80% | 0.28% | 149736 | 29751万 | 1077.47 | 1317.1 | 1788.18 | 74 | 温氏股份 | 2024-01-03 三 | 20.20 | 20.23 | 19.96 | 20.43 | 19.90 | -1.33% | 0.44% | 240720 | 48208万 | 1086.17 | 1327.75 | 1802.63 | 75 | 温氏股份 | 2024-01-02 二 | 20.03 | 20.06 | 20.23 | 20.40 | 19.90 | 0.85% | 0.40% | 215908 | 43579万 | 1100.87 | 1345.71 | 1827.02 | 76 | 温氏股份 | 2023-12-29 五 | 19.81 | 19.78 | 20.06 | 20.12 | 19.60 | 1.42% | 0.65% | 355233 | 70788万 | 1091.62 | 1334.4 | 1811.66 | 77 | 温氏股份 | 2023-12-28 四 | 19.94 | 19.92 | 19.78 | 20.00 | 19.68 | -0.70% | 0.55% | 301089 | 59806万 | 1076.38 | 1315.77 | 1786.38 | 78 | 温氏股份 | 2023-12-27 三 | 19.14 | 19.11 | 19.92 | 19.99 | 19.02 | 4.24% | 0.73% | 395658 | 77764万 | 1084 | 1325.08 | 1799.02 | 79 | 温氏股份 | 2023-12-26 二 | 19.24 | 19.29 | 19.11 | 19.36 | 19.00 | -0.93% | 0.22% | 120161 | 22993万 | 1039.92 | 1271.2 | 1725.87 | 80 | 温氏股份 | 2023-12-25 一 | 19.02 | 19.12 | 19.29 | 19.31 | 18.55 | 0.89% | 0.41% | 222462 | 42244万 | 1049.72 | 1283.18 | 1742.12 | 81 | 温氏股份 | 2023-12-22 五 | 18.96 | 19.06 | 19.12 | 19.26 | 18.93 | 0.31% | 0.36% | 196403 | 37536万 | 1040.47 | 1271.87 | 1726.77 | 82 | 温氏股份 | 2023-12-21 四 | 19.01 | 19.08 | 19.06 | 19.13 | 18.80 | -0.10% | 0.37% | 199707 | 37893万 | 1037.2 | 1267.88 | 1721.35 | 83 | 温氏股份 | 2023-12-20 三 | 19.32 | 19.21 | 19.08 | 19.32 | 19.00 | -0.68% | 0.31% | 170142 | 32511万 | 1038.29 | 1269.21 | 1723.16 | 84 | 温氏股份 | 2023-12-19 二 | 19.57 | 19.37 | 19.21 | 19.57 | 19.10 | -0.83% | 0.28% | 151339 | 29109万 | 1045.37 | 1277.86 | 1734.9 | 85 | 温氏股份 | 2023-12-18 一 | 19.36 | 19.42 | 19.37 | 19.79 | 19.27 | -0.26% | 0.39% | 209752 | 40729万 | 1054.07 | 1288.5 | 1749.35 | 86 | 温氏股份 | 2023-12-15 五 | 19.26 | 19.28 | 19.42 | 19.56 | 19.08 | 0.73% | 0.37% | 202755 | 39375万 | 1056.79 | 1291.82 | 1753.86 | 87 | 温氏股份 | 2023-12-14 四 | 19.35 | 19.36 | 19.28 | 19.45 | 18.79 | -0.41% | 0.48% | 259681 | 49744万 | 1047.97 | 1281.31 | 1739.59 | 88 | 温氏股份 | 2023-12-13 三 | 19.63 | 19.66 | 19.36 | 19.78 | 19.30 | -1.53% | 0.38% | 203843 | 39576万 | 1052.32 | 1286.63 | 1746.8 | 89 | 温氏股份 | 2023-12-12 二 | 20.00 | 20.01 | 19.66 | 20.05 | 19.51 | -1.75% | 0.46% | 249405 | 49105万 | 1068.63 | 1306.56 | 1773.87 | 90 | 温氏股份 | 2023-12-11 一 | 19.58 | 19.66 | 20.01 | 20.04 | 19.30 | 1.78% | 0.61% | 329330 | 65008万 | 1087.65 | 1329.82 | 1805.45 | 91 | 温氏股份 | 2023-12-08 五 | 19.98 | 20.06 | 19.66 | 20.05 | 19.59 | -1.99% | 0.78% | 423727 | 83757万 | 1068.63 | 1306.56 | 1773.87 | 92 | 温氏股份 | 2023-12-07 四 | 19.92 | 20.03 | 20.06 | 20.31 | 19.63 | 0.15% | 0.77% | 419583 | 84083万 | 1090.37 | 1333.15 | 1809.96 | 93 | 温氏股份 | 2023-12-06 三 | 19.50 | 19.48 | 20.03 | 20.18 | 19.29 | 2.82% | 0.77% | 417254 | 82831万 | 1088.74 | 1331.15 | 1807.26 | 94 | 温氏股份 | 2023-12-05 二 | 19.57 | 19.62 | 19.48 | 19.96 | 19.45 | -0.71% | 0.57% | 308487 | 60950万 | 1058.84 | 1294.6 | 1757.63 | 95 | 温氏股份 | 2023-12-04 一 | 19.04 | 19.12 | 19.62 | 19.95 | 19.04 | 2.62% | 0.73% | 398820 | 78339万 | 1066.45 | 1303.9 | 1770.26 | 96 | 温氏股份 | 2023-12-01 五 | 19.24 | 19.26 | 19.12 | 19.32 | 19.05 | -0.73% | 0.32% | 174259 | 33410万 | 1039.28 | 1270.68 | 1725.15 | 97 | 温氏股份 | 2023-11-30 四 | 19.11 | 19.10 | 19.26 | 19.31 | 19.06 | 0.84% | 0.28% | 150469 | 28926万 | 1046.89 | 1279.98 | 1737.78 | 98 | 温氏股份 | 2023-11-29 三 | 19.18 | 19.15 | 19.10 | 19.21 | 19.00 | -0.26% | 0.26% | 142942 | 27299万 | 1038.19 | 1269.35 | 1723.34 | 99 | 温氏股份 | 2023-11-28 二 | 19.26 | 19.39 | 19.15 | 19.30 | 19.00 | -1.24% | 0.36% | 196014 | 37535万 | 1040.91 | 1272.67 | 1727.86 | 100 | 温氏股份 | 2023-11-27 一 | 19.60 | 19.34 | 19.39 | 19.60 | 19.10 | 0.26% | 0.67% | 362554 | 70100万 | 1053.95 | 1288.62 | 1749.51 | 101 | 温氏股份 | 2023-11-24 五 | 18.96 | 18.98 | 19.34 | 19.46 | 18.93 | 1.90% | 0.79% | 426781 | 82188万 | 1051.23 | 1285.3 | 1745 | 102 | 温氏股份 | 2023-11-23 四 | 18.95 | 19.00 | 18.98 | 19.12 | 18.88 | -0.11% | 0.28% | 149978 | 28470万 | 1031.67 | 1261.37 | 1712.52 | 103 | 温氏股份 | 2023-11-22 三 | 18.64 | 18.67 | 19.00 | 19.10 | 18.63 | 1.77% | 0.56% | 303831 | 57697万 | 1032.75 | 1262.7 | 1714.32 | 104 | 温氏股份 | 2023-11-21 二 | 18.72 | 18.75 | 18.67 | 19.05 | 18.60 | -0.43% | 0.47% | 252935 | 47723万 | 1014.82 | 1240.77 | 1684.55 | 105 | 温氏股份 | 2023-11-20 一 | 18.26 | 18.26 | 18.75 | 18.80 | 18.26 | 2.68% | 0.48% | 262474 | 48993万 | 1019.16 | 1246.09 | 1691.76 | 106 | 温氏股份 | 2023-11-17 五 | 18.18 | 18.22 | 18.26 | 18.38 | 18.15 | 0.22% | 0.23% | 126384 | 23089万 | 992.53 | 1213.52 | 1647.55 | 107 | 温氏股份 | 2023-11-16 四 | 18.38 | 18.42 | 18.22 | 18.60 | 18.20 | -1.09% | 0.28% | 154317 | 28254万 | 990.36 | 1210.86 | 1643.94 | 108 | 温氏股份 | 2023-11-15 三 | 18.70 | 18.65 | 18.42 | 18.70 | 18.34 | -1.23% | 0.27% | 145435 | 26868万 | 1001.23 | 1224.15 | 1661.99 | 109 | 温氏股份 | 2023-11-14 二 | 18.56 | 18.63 | 18.65 | 18.83 | 18.55 | 0.11% | 0.29% | 155750 | 29146万 | 1013.73 | 1239.44 | 1682.74 | 110 | 温氏股份 | 2023-11-13 一 | 18.57 | 18.62 | 18.63 | 18.79 | 18.35 | 0.05% | 0.28% | 152643 | 28276万 | 1012.64 | 1238.11 | 1680.94 | 111 | 温氏股份 | 2023-11-10 五 | 18.39 | 18.43 | 18.62 | 18.70 | 18.31 | 1.03% | 0.33% | 181747 | 33737万 | 1012.1 | 1237.45 | 1680.04 | 112 | 温氏股份 | 2023-11-09 四 | 18.28 | 18.27 | 18.43 | 18.53 | 18.21 | 0.88% | 0.31% | 168049 | 30976万 | 1001.77 | 1224.82 | 1662.89 | 113 | 温氏股份 | 2023-11-08 三 | 18.29 | 18.39 | 18.27 | 18.44 | 18.10 | -0.65% | 0.37% | 198490 | 36207万 | 993.07 | 1214.19 | 1648.46 | 114 | 温氏股份 | 2023-11-07 二 | 18.19 | 18.16 | 18.39 | 18.47 | 18.10 | 1.27% | 0.39% | 213456 | 39093万 | 999.6 | 1222.16 | 1659.28 | 115 | 温氏股份 | 2023-11-06 一 | 18.53 | 18.57 | 18.16 | 18.62 | 18.00 | -2.21% | 0.60% | 323886 | 58806万 | 987.09 | 1206.88 | 1638.53 | 116 | 温氏股份 | 2023-11-03 五 | 18.53 | 18.56 | 18.57 | 18.68 | 18.42 | 0.05% | 0.43% | 234353 | 43501万 | 1009.38 | 1234.12 | 1675.52 | 117 | 温氏股份 | 2023-11-02 四 | 18.68 | 18.74 | 18.56 | 19.00 | 18.40 | -0.96% | 0.40% | 216859 | 40394万 | 1008.84 | 1233.46 | 1674.62 | 118 | 温氏股份 | 2023-11-01 三 | 18.71 | 18.80 | 18.74 | 18.85 | 18.61 | -0.32% | 0.35% | 188811 | 35347万 | 1018.62 | 1245.42 | 1690.86 | 119 | 温氏股份 | 2023-10-31 二 | 18.93 | 19.02 | 18.80 | 18.99 | 18.68 | -1.16% | 0.50% | 271634 | 51066万 | 1021.88 | 1249.41 | 1696.28 | 120 | 温氏股份 | 2023-10-30 一 | 18.49 | 18.56 | 19.02 | 19.05 | 18.42 | 2.48% | 0.85% | 462936 | 87630万 | 1033.84 | 1264.03 | 1716.13 | 121 | 温氏股份 | 2023-10-27 五 | 18.22 | 18.25 | 18.56 | 18.67 | 18.12 | 1.70% | 0.61% | 330820 | 61201万 | 1008.84 | 1233.46 | 1674.62 | 122 | 温氏股份 | 2023-10-26 四 | 17.66 | 17.73 | 18.25 | 18.39 | 17.65 | 2.93% | 0.90% | 488777 | 88640万 | 991.99 | 1212.86 | 1646.65 | 123 | 温氏股份 | 2023-10-25 三 | 17.67 | 17.72 | 17.73 | 17.95 | 17.58 | 0.06% | 0.36% | 194953 | 34717万 | 963.72 | 1178.3 | 28.57 | 124 | 温氏股份 | 2023-10-24 二 | 17.33 | 17.42 | 17.72 | 17.80 | 17.23 | 1.72% | 0.39% | 214167 | 37630万 | 963.18 | 1177.63 | 28.56 | 125 | 温氏股份 | 2023-10-23 一 | 17.08 | 17.10 | 17.42 | 17.60 | 17.05 | 1.87% | 0.45% | 245128 | 42804万 | 946.87 | 1157.7 | 28.07 | 126 | 温氏股份 | 2023-10-20 五 | 17.20 | 17.20 | 17.10 | 17.23 | 16.92 | -0.58% | 0.40% | 217419 | 37103万 | 929.48 | 1136.43 | 27.56 | 127 | 温氏股份 | 2023-10-19 四 | 17.65 | 17.79 | 17.20 | 17.82 | 17.17 | -3.32% | 0.45% | 244999 | 42586万 | 934.91 | 1143.08 | 27.72 | 128 | 温氏股份 | 2023-10-18 三 | 17.66 | 17.66 | 17.79 | 17.99 | 17.63 | 0.74% | 0.41% | 221077 | 39392万 | 966.98 | 1182.29 | 28.67 | 129 | 温氏股份 | 2023-10-17 二 | 17.45 | 17.45 | 17.66 | 17.71 | 17.34 | 1.20% | 0.34% | 182487 | 32091万 | 959.92 | 1173.65 | 28.46 | 130 | 温氏股份 | 2023-10-16 一 | 17.50 | 17.54 | 17.45 | 17.63 | 17.36 | -0.51% | 0.31% | 166291 | 29068万 | 948.5 | 1159.69 | 28.12 | 131 | 温氏股份 | 2023-10-13 五 | 17.67 | 17.71 | 17.54 | 17.83 | 17.50 | -0.96% | 0.24% | 128513 | 22639万 | 953.39 | 1165.67 | 28.27 | 132 | 温氏股份 | 2023-10-12 四 | 17.75 | 17.70 | 17.71 | 17.82 | 17.46 | 0.06% | 0.28% | 151229 | 26712万 | 962.63 | 1176.97 | 28.54 | 133 | 温氏股份 | 2023-10-11 三 | 17.82 | 17.84 | 17.70 | 17.93 | 17.46 | -0.78% | 0.34% | 185393 | 32767万 | 962.09 | 1176.3 | 28.52 | 134 | 温氏股份 | 2023-10-10 二 | 17.59 | 17.60 | 17.84 | 18.07 | 17.53 | 1.36% | 0.43% | 231370 | 41351万 | 969.7 | 1185.61 | 28.75 | 135 | 温氏股份 | 2023-10-09 一 | 17.35 | 17.38 | 17.60 | 17.70 | 16.90 | 1.27% | 0.54% | 290842 | 50680万 | 956.66 | 1169.66 | 28.36 | 136 | 温氏股份 | 2023-09-28 四 | 17.69 | 17.68 | 17.38 | 17.77 | 17.22 | -1.70% | 0.43% | 233954 | 40712万 | 945.7 | 1155.04 | 28.01 | 137 | 温氏股份 | 2023-09-27 三 | 17.80 | 17.67 | 17.68 | 17.80 | 17.56 | 0.06% | 0.30% | 161814 | 28629万 | 962.02 | 1174.98 | 28.49 | 138 | 温氏股份 | 2023-09-26 二 | 17.49 | 17.54 | 17.67 | 17.74 | 17.44 | 0.74% | 0.35% | 192428 | 33920万 | 961.48 | 1174.31 | 28.48 | 139 | 温氏股份 | 2023-09-25 一 | 17.42 | 17.43 | 17.54 | 17.71 | 17.34 | 0.63% | 0.40% | 215425 | 37734万 | 954.4 | 1165.67 | 28.27 | 140 | 温氏股份 | 2023-09-22 五 | 17.31 | 17.31 | 17.43 | 17.44 | 17.13 | 0.69% | 0.30% | 165100 | 28595万 | 948.42 | 1158.36 | 28.09 | 141 | 温氏股份 | 2023-09-21 四 | 17.59 | 17.50 | 17.31 | 17.59 | 17.31 | -1.09% | 0.38% | 209125 | 36399万 | 941.89 | 1150.39 | 27.9 | 142 | 温氏股份 | 2023-09-20 三 | 17.00 | 17.03 | 17.50 | 17.60 | 16.97 | 2.76% | 0.84% | 454561 | 79292万 | 952.23 | 1163.01 | 28.2 | 143 | 温氏股份 | 2023-09-19 二 | 16.84 | 16.91 | 17.03 | 17.38 | 16.83 | 0.71% | 0.49% | 268989 | 46095万 | 926.65 | 1131.78 | 27.45 | 144 | 温氏股份 | 2023-09-18 一 | 16.77 | 16.79 | 16.91 | 16.96 | 16.58 | 0.71% | 0.31% | 169880 | 28476万 | 920.12 | 1123.8 | 27.25 | 145 | 温氏股份 | 2023-09-15 五 | 16.73 | 16.84 | 16.79 | 17.09 | 16.71 | -0.30% | 0.46% | 251257 | 42380万 | 913.59 | 1115.83 | 27.06 | 146 | 温氏股份 | 2023-09-14 四 | 17.05 | 17.06 | 16.84 | 17.15 | 16.60 | -1.29% | 0.45% | 246921 | 41497万 | 916.31 | 1119.15 | 27.14 | 147 | 温氏股份 | 2023-09-13 三 | 17.15 | 17.24 | 17.06 | 17.30 | 16.95 | -1.04% | 0.42% | 231143 | 39510万 | 928.28 | 1133.77 | 27.49 | 148 | 温氏股份 | 2023-09-12 二 | 16.59 | 16.61 | 17.24 | 17.33 | 16.55 | 3.79% | 0.86% | 470478 | 80328万 | 938.08 | 1145.73 | 27.78 | 149 | 温氏股份 | 2023-09-11 一 | 16.54 | 16.54 | 16.61 | 16.70 | 16.46 | 0.42% | 0.34% | 184642 | 30563万 | 903.8 | 1103.87 | 26.77 | 150 | 温氏股份 | 2023-09-08 五 | 16.49 | 16.51 | 16.54 | 16.64 | 16.38 | 0.18% | 0.22% | 122000 | 20159万 | 899.99 | 1099.21 | 26.66 | 151 | 温氏股份 | 2023-09-07 四 | 16.68 | 16.69 | 16.51 | 16.85 | 16.46 | -1.08% | 0.29% | 155495 | 25860万 | 898.36 | 1097.22 | 26.61 | 152 | 温氏股份 | 2023-09-06 三 | 16.71 | 16.76 | 16.69 | 16.81 | 16.65 | -0.42% | 0.27% | 148813 | 24885万 | 908.15 | 1109.18 | 26.9 | 153 | 温氏股份 | 2023-09-05 二 | 16.96 | 16.96 | 16.76 | 16.96 | 16.58 | -1.18% | 0.33% | 181673 | 30357万 | 911.96 | 1113.83 | 27.01 | 154 | 温氏股份 | 2023-09-04 一 | 16.90 | 16.88 | 16.96 | 17.00 | 16.76 | 0.47% | 0.32% | 176692 | 29889万 | 922.84 | 1127.13 | 27.33 | 155 | 温氏股份 | 2023-09-01 五 | 16.75 | 16.66 | 16.88 | 16.95 | 16.71 | 1.32% | 0.27% | 147935 | 24881万 | 918.49 | 1121.81 | 27.2 | 156 | 温氏股份 | 2023-08-31 四 | 16.79 | 16.95 | 16.66 | 17.03 | 16.62 | -1.71% | 0.37% | 199525 | 33446万 | 906.52 | 1107.19 | 26.85 | 157 | 温氏股份 | 2023-08-30 三 | 17.00 | 17.09 | 16.95 | 17.12 | 16.81 | -0.82% | 0.29% | 156058 | 26511万 | 922.3 | 1126.46 | 17.87 | 158 | 温氏股份 | 2023-08-29 二 | 17.06 | 17.18 | 17.09 | 17.25 | 16.97 | -0.52% | 0.49% | 268901 | 46004万 | 929.92 | 1135.77 | 18.02 | 159 | 温氏股份 | 2023-08-28 一 | 17.80 | 17.20 | 17.18 | 17.90 | 17.11 | -0.12% | 0.61% | 333281 | 57908万 | 934.81 | 1141.75 | 18.11 | 160 | 温氏股份 | 2023-08-25 五 | 17.08 | 17.05 | 17.20 | 17.53 | 17.07 | 0.88% | 0.56% | 305785 | 52885万 | 935.9 | 1143.08 | 18.13 | 161 | 温氏股份 | 2023-08-23 三 | 16.91 | 16.98 | 16.85 | 17.13 | 16.83 | -0.77% | 0.25% | 135582 | 23009万 | 916.86 | 1119.82 | 17.77 | 162 | 温氏股份 | 2023-08-22 二 | 16.96 | 16.87 | 16.98 | 17.12 | 16.77 | 0.65% | 0.25% | 138722 | 23515万 | 923.93 | 1128.46 | 17.9 |
|
行情刷新 | 流通股东
|