| 股票名称 | 代码 300756 | 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 | 金马游乐 | 2024-05-06 一 | 13.67 | 13.60 | 13.40 | 13.75 | 13.31 | -1.47% | 3.53% | 41782 | 5610万 | 15.86 | 21.12 | 75.49 | 2 | 金马游乐 | 2024-04-30 二 | 14.34 | 14.08 | 13.60 | 14.34 | 13.51 | -3.41% | 4.77% | 56409 | 7783万 | 16.1 | 21.43 | 76.62 | 3 | 金马游乐 | 2024-04-29 一 | 13.83 | 13.97 | 14.08 | 14.28 | 13.60 | 0.79% | 5.26% | 62221 | 8722万 | 16.67 | 22.19 | 79.33 | 4 | 金马游乐 | 2024-04-26 五 | 14.04 | 14.13 | 13.97 | 14.48 | 13.73 | -1.13% | 6.44% | 76205 | 10726万 | 16.54 | 22.02 | 78.71 | 5 | 金马游乐 | 2024-04-25 四 | 14.45 | 15.34 | 14.13 | 15.02 | 13.90 | -7.89% | 9.37% | 110856 | 15837万 | 16.72 | 22.27 | 79.61 | 6 | 金马游乐 | 2024-04-24 三 | 14.40 | 14.79 | 15.34 | 15.77 | 14.39 | 3.72% | 8.89% | 105242 | 15930万 | 18.16 | 24.18 | 42.91 | 7 | 金马游乐 | 2024-04-23 二 | 14.80 | 15.35 | 14.79 | 15.28 | 14.48 | -3.65% | 9.52% | 112684 | 16665万 | 17.51 | 23.31 | 41.37 | 8 | 金马游乐 | 2024-04-22 一 | 13.69 | 13.81 | 15.35 | 15.90 | 13.40 | 11.15% | 13.32% | 157612 | 22982万 | 18.17 | 24.19 | 42.94 | 9 | 金马游乐 | 2024-04-19 五 | 13.00 | 13.52 | 13.81 | 13.97 | 12.69 | 2.14% | 9.25% | 109499 | 14441万 | 16.35 | 21.76 | 38.63 | 10 | 金马游乐 | 2024-04-18 四 | 12.22 | 12.34 | 13.52 | 14.50 | 12.11 | 9.56% | 10.25% | 121366 | 16302万 | 16 | 21.31 | 37.82 | 11 | 金马游乐 | 2024-04-17 三 | 11.97 | 11.73 | 12.34 | 12.58 | 11.95 | 5.20% | 5.10% | 60368 | 7438万 | 14.61 | 19.45 | 34.52 | 12 | 金马游乐 | 2024-04-16 二 | 13.02 | 13.35 | 11.73 | 13.02 | 11.43 | -12.13% | 6.89% | 81496 | 9748万 | 13.88 | 18.49 | 32.81 | 13 | 金马游乐 | 2024-04-15 一 | 13.68 | 14.07 | 13.35 | 13.98 | 13.06 | -5.12% | 9.06% | 107236 | 14429万 | 15.8 | 21.04 | 37.34 | 14 | 金马游乐 | 2024-04-12 五 | 12.65 | 12.67 | 14.07 | 14.62 | 12.65 | 11.05% | 10.80% | 127858 | 17721万 | 16.65 | 22.17 | 39.36 | 15 | 金马游乐 | 2024-04-11 四 | 12.55 | 12.57 | 12.67 | 12.85 | 12.31 | 0.80% | 2.56% | 30254 | 3826万 | 15 | 19.97 | 35.44 | 16 | 金马游乐 | 2024-04-10 三 | 12.85 | 12.99 | 12.57 | 13.03 | 12.32 | -3.23% | 3.16% | 37381 | 4715万 | 14.88 | 19.81 | 35.16 | 17 | 金马游乐 | 2024-04-09 二 | 12.23 | 12.36 | 12.99 | 13.04 | 12.23 | 5.10% | 4.24% | 50173 | 6400万 | 15.38 | 20.47 | 36.34 | 18 | 金马游乐 | 2024-04-08 一 | 13.49 | 13.28 | 12.36 | 13.49 | 12.28 | -6.93% | 5.48% | 64846 | 8272万 | 14.63 | 19.48 | 34.57 | 19 | 金马游乐 | 2024-04-03 三 | 14.01 | 13.96 | 13.28 | 14.01 | 13.11 | -4.87% | 3.75% | 44359 | 5991万 | 15.72 | 20.93 | 37.15 | 20 | 金马游乐 | 2024-04-02 二 | 13.85 | 13.90 | 13.96 | 14.20 | 13.75 | 0.43% | 1.97% | 23362 | 3257万 | 16.52 | 22 | 39.05 | 21 | 金马游乐 | 2024-04-01 一 | 13.46 | 13.54 | 13.90 | 13.91 | 13.46 | 2.66% | 1.76% | 20796 | 2851万 | 16.45 | 21.91 | 38.88 | 22 | 金马游乐 | 2024-03-29 五 | 13.28 | 13.26 | 13.54 | 13.59 | 13.21 | 2.11% | 1.68% | 19854 | 2662万 | 16.03 | 21.34 | 37.88 | 23 | 金马游乐 | 2024-03-28 四 | 12.84 | 12.97 | 13.26 | 13.44 | 12.77 | 2.24% | 1.87% | 22140 | 2924万 | 15.69 | 20.9 | 37.09 | 24 | 金马游乐 | 2024-03-27 三 | 13.52 | 13.36 | 12.97 | 13.54 | 12.92 | -2.92% | 1.68% | 19896 | 2630万 | 15.35 | 20.44 | 36.28 | 25 | 金马游乐 | 2024-03-26 二 | 13.34 | 13.33 | 13.36 | 13.44 | 13.06 | 0.23% | 1.55% | 18329 | 2432万 | 15.81 | 21.06 | 37.37 | 26 | 金马游乐 | 2024-03-25 一 | 13.72 | 13.72 | 13.33 | 13.83 | 13.27 | -2.84% | 1.91% | 22573 | 3065万 | 15.78 | 21.01 | 37.29 | 27 | 金马游乐 | 2024-03-22 五 | 14.00 | 14.07 | 13.72 | 14.12 | 13.70 | -2.49% | 2.02% | 23944 | 3314万 | 16.24 | 21.62 | 38.38 | 28 | 金马游乐 | 2024-03-21 四 | 14.07 | 14.05 | 14.07 | 14.25 | 13.83 | 0.14% | 2.62% | 31048 | 4354万 | 16.65 | 22.17 | 39.36 | 29 | 金马游乐 | 2024-03-20 三 | 14.10 | 14.05 | 14.05 | 14.36 | 13.84 | 0.00% | 2.40% | 28421 | 3989万 | 16.63 | 22.14 | 39.3 | 30 | 金马游乐 | 2024-03-19 二 | 13.82 | 13.81 | 14.05 | 14.24 | 13.69 | 1.74% | 2.65% | 31366 | 4406万 | 16.63 | 22.14 | 39.3 | 31 | 金马游乐 | 2024-03-18 一 | 13.47 | 13.42 | 13.81 | 13.98 | 13.47 | 2.91% | 3.63% | 42990 | 5910万 | 16.35 | 21.76 | 38.63 | 32 | 金马游乐 | 2024-03-15 五 | 13.36 | 13.50 | 13.42 | 13.60 | 13.12 | -0.59% | 2.62% | 30988 | 4114万 | 15.88 | 21.15 | 37.54 | 33 | 金马游乐 | 2024-03-14 四 | 12.90 | 12.85 | 13.50 | 13.96 | 12.82 | 5.06% | 5.35% | 63352 | 8503万 | 15.98 | 21.28 | 37.76 | 34 | 金马游乐 | 2024-03-08 五 | 12.80 | 12.68 | 13.11 | 13.30 | 12.80 | 3.39% | 4.80% | 56792 | 7378万 | 15.52 | 20.66 | 36.67 | 35 | 金马游乐 | 2024-03-07 四 | 12.30 | 12.23 | 12.68 | 12.68 | 12.24 | 3.68% | 3.51% | 41559 | 5195万 | 15.01 | 19.98 | 35.47 | 36 | 金马游乐 | 2024-03-06 三 | 12.09 | 12.22 | 12.23 | 12.36 | 11.90 | 0.08% | 2.12% | 25058 | 3035万 | 14.48 | 19.27 | 34.21 | 37 | 金马游乐 | 2024-03-05 二 | 12.48 | 12.31 | 12.22 | 12.55 | 12.17 | -0.73% | 2.55% | 30210 | 3734万 | 14.46 | 19.26 | 34.18 | 38 | 金马游乐 | 2024-03-04 一 | 12.52 | 12.50 | 12.31 | 12.60 | 12.06 | -1.52% | 1.99% | 23598 | 2898万 | 14.57 | 19.4 | 34.43 | 39 | 金马游乐 | 2024-03-01 五 | 12.38 | 12.41 | 12.50 | 12.74 | 12.17 | 0.73% | 3.08% | 36405 | 4512万 | 14.8 | 19.7 | 34.97 | 40 | 金马游乐 | 2024-02-29 四 | 11.61 | 11.75 | 12.41 | 12.44 | 11.56 | 5.62% | 3.67% | 43451 | 5254万 | 14.69 | 19.56 | 34.71 | 41 | 金马游乐 | 2024-02-28 三 | 12.88 | 12.86 | 11.75 | 13.15 | 11.75 | -8.63% | 5.35% | 63345 | 7892万 | 13.91 | 18.52 | 32.87 | 42 | 金马游乐 | 2024-02-27 二 | 12.33 | 12.39 | 12.86 | 12.88 | 12.13 | 3.79% | 2.82% | 33367 | 4237万 | 15.22 | 20.27 | 35.97 | 43 | 金马游乐 | 2024-02-26 一 | 12.16 | 12.17 | 12.39 | 12.78 | 12.12 | 1.81% | 3.80% | 44954 | 5584万 | 14.67 | 19.53 | 34.66 | 44 | 金马游乐 | 2024-02-23 五 | 12.08 | 12.06 | 12.17 | 12.25 | 11.74 | 0.91% | 3.52% | 41641 | 4986万 | 14.4 | 19.18 | 34.04 | 45 | 金马游乐 | 2024-02-22 四 | 11.20 | 11.25 | 12.06 | 12.08 | 11.16 | 7.20% | 4.85% | 57358 | 6769万 | 14.27 | 19.01 | 33.74 | 46 | 金马游乐 | 2024-02-21 三 | 10.95 | 11.00 | 11.25 | 11.63 | 10.83 | 2.27% | 3.85% | 45571 | 5163万 | 13.32 | 17.73 | 31.47 | 47 | 金马游乐 | 2024-02-20 二 | 10.78 | 10.87 | 11.00 | 11.08 | 10.54 | 1.20% | 3.90% | 46203 | 4990万 | 13.02 | 17.34 | 30.77 | 48 | 金马游乐 | 2024-02-19 一 | 10.36 | 10.33 | 10.87 | 11.14 | 10.33 | 5.23% | 6.77% | 80168 | 8624万 | 12.87 | 17.13 | 30.41 | 49 | 金马游乐 | 2024-02-08 四 | 9.00 | 9.04 | 10.33 | 10.55 | 8.79 | 14.27% | 5.80% | 68598 | 6575万 | 12.23 | 16.28 | 28.9 | 50 | 金马游乐 | 2024-02-07 三 | 9.41 | 9.52 | 9.04 | 9.68 | 8.80 | -5.04% | 5.51% | 65214 | 5986万 | 10.7 | 14.25 | 25.29 | 51 | 金马游乐 | 2024-02-06 二 | 9.41 | 9.71 | 9.52 | 9.93 | 8.54 | -1.96% | 5.89% | 60306 | 5488万 | 9.75 | 15 | 26.63 | 52 | 金马游乐 | 2024-02-05 一 | 11.22 | 11.24 | 9.71 | 11.22 | 9.46 | -13.61% | 5.04% | 51600 | 5169万 | 9.94 | 15.3 | 27.16 | 53 | 金马游乐 | 2024-02-02 五 | 11.90 | 11.91 | 11.24 | 12.29 | 10.79 | -5.63% | 3.42% | 35008 | 4011万 | 11.51 | 17.71 | 31.44 | 54 | 金马游乐 | 2024-02-01 四 | 12.06 | 12.12 | 11.91 | 12.08 | 11.65 | -1.73% | 3.67% | 36426 | 4325万 | 11.82 | 18.77 | 33.32 | 55 | 金马游乐 | 2024-01-31 三 | 13.05 | 12.92 | 12.12 | 13.07 | 12.00 | -6.19% | 3.71% | 36815 | 4605万 | 12.02 | 19.1 | 33.9 | 56 | 金马游乐 | 2024-01-30 二 | 13.35 | 13.76 | 12.92 | 13.41 | 12.90 | -6.10% | 3.56% | 35326 | 4645万 | 12.82 | 20.36 | 36.14 | 57 | 金马游乐 | 2024-01-29 一 | 14.39 | 14.39 | 13.76 | 14.42 | 13.67 | -4.38% | 2.67% | 26443 | 3677万 | 13.65 | 21.69 | 38.49 | 58 | 金马游乐 | 2024-01-26 五 | 14.35 | 14.49 | 14.39 | 14.82 | 14.27 | -0.69% | 2.81% | 27920 | 4048万 | 14.28 | 22.68 | 40.25 | 59 | 金马游乐 | 2024-01-25 四 | 14.22 | 14.26 | 14.49 | 14.54 | 13.58 | 1.61% | 4.91% | 48702 | 6835万 | 14.38 | 22.84 | 40.53 | 60 | 金马游乐 | 2024-01-24 三 | 14.16 | 14.08 | 14.26 | 14.49 | 13.58 | 1.28% | 2.46% | 24394 | 3428万 | 14.15 | 22.47 | 39.89 | 61 | 金马游乐 | 2024-01-23 二 | 14.35 | 14.45 | 14.08 | 14.41 | 13.64 | -2.56% | 3.38% | 33579 | 4694万 | 13.97 | 22.19 | 39.39 | 62 | 金马游乐 | 2024-01-22 一 | 15.70 | 15.86 | 14.45 | 15.76 | 14.31 | -8.89% | 3.68% | 36493 | 5474万 | 14.34 | 22.77 | 40.42 | 63 | 金马游乐 | 2024-01-19 五 | 15.90 | 15.80 | 15.86 | 16.14 | 15.50 | 0.38% | 3.24% | 32185 | 5094万 | 15.74 | 25 | 44.37 | 64 | 金马游乐 | 2024-01-18 四 | 15.97 | 16.13 | 15.80 | 16.08 | 15.30 | -2.05% | 4.36% | 43283 | 6785万 | 15.68 | 24.9 | 44.2 | 65 | 金马游乐 | 2024-01-17 三 | 16.77 | 16.69 | 16.13 | 16.82 | 16.06 | -3.36% | 5.27% | 52257 | 8570万 | 16 | 25.42 | 45.12 | 66 | 金马游乐 | 2024-01-16 二 | 16.09 | 16.22 | 16.69 | 17.29 | 16.08 | 2.90% | 8.18% | 81204 | 13632万 | 16.56 | 26.3 | 46.69 | 67 | 金马游乐 | 2024-01-15 一 | 15.81 | 15.86 | 16.22 | 16.36 | 15.67 | 2.27% | 3.57% | 35413 | 5724万 | 16.09 | 25.56 | 45.37 | 68 | 金马游乐 | 2024-01-12 五 | 16.07 | 16.19 | 15.86 | 16.34 | 15.82 | -2.04% | 1.71% | 16952 | 2710万 | 15.74 | 25 | 44.37 | 69 | 金马游乐 | 2024-01-11 四 | 15.77 | 15.86 | 16.19 | 16.22 | 15.77 | 2.08% | 2.00% | 19850 | 3180万 | 16.06 | 25.52 | 45.29 | 70 | 金马游乐 | 2024-01-10 三 | 16.11 | 16.16 | 15.86 | 16.16 | 15.70 | -1.86% | 2.30% | 22777 | 3618万 | 15.74 | 25 | 44.37 | 71 | 金马游乐 | 2024-01-09 二 | 15.78 | 15.72 | 16.16 | 16.40 | 15.78 | 2.80% | 2.40% | 23803 | 3845万 | 16.03 | 25.47 | 45.2 | 72 | 金马游乐 | 2024-01-08 一 | 16.07 | 16.10 | 15.72 | 16.08 | 15.67 | -2.36% | 2.08% | 20678 | 3281万 | 15.6 | 24.77 | 43.97 | 73 | 金马游乐 | 2024-01-05 五 | 16.25 | 16.21 | 16.10 | 16.53 | 16.02 | -0.68% | 2.02% | 20079 | 3264万 | 15.97 | 25.37 | 45.04 | 74 | 金马游乐 | 2024-01-04 四 | 16.27 | 16.27 | 16.21 | 16.31 | 16.06 | -0.37% | 1.37% | 13554 | 2197万 | 16.08 | 25.55 | 45.34 | 75 | 金马游乐 | 2024-01-03 三 | 16.15 | 16.25 | 16.27 | 16.35 | 16.07 | 0.12% | 1.58% | 15698 | 2545万 | 16.14 | 25.64 | 45.51 | 76 | 金马游乐 | 2024-01-02 二 | 16.22 | 16.20 | 16.25 | 16.35 | 16.15 | 0.31% | 2.04% | 20219 | 3283万 | 16.12 | 25.61 | 45.46 | 77 | 金马游乐 | 2023-12-29 五 | 15.76 | 15.78 | 16.20 | 16.31 | 15.75 | 2.66% | 2.17% | 21489 | 3473万 | 16.07 | 25.53 | 45.32 | 78 | 金马游乐 | 2023-12-28 四 | 15.20 | 15.20 | 15.78 | 15.80 | 15.15 | 3.82% | 2.31% | 22958 | 3572万 | 15.66 | 24.87 | 44.14 | 79 | 金马游乐 | 2023-12-27 三 | 15.18 | 15.20 | 15.20 | 15.38 | 15.05 | 0.00% | 1.32% | 13142 | 1998万 | 15.08 | 23.95 | 42.52 | 80 | 金马游乐 | 2023-12-26 二 | 15.40 | 15.32 | 15.20 | 15.49 | 15.03 | -0.78% | 1.74% | 17283 | 2629万 | 15.08 | 23.95 | 42.52 | 81 | 金马游乐 | 2023-12-25 一 | 15.72 | 15.77 | 15.32 | 15.88 | 15.27 | -2.85% | 2.37% | 23514 | 3630万 | 15.2 | 24.14 | 42.85 | 82 | 金马游乐 | 2023-12-22 五 | 16.12 | 16.12 | 15.77 | 16.19 | 15.72 | -2.17% | 2.48% | 24639 | 3910万 | 15.65 | 24.85 | 44.11 | 83 | 金马游乐 | 2023-12-21 四 | 16.24 | 16.24 | 16.12 | 16.25 | 15.70 | -0.74% | 2.84% | 28147 | 4511万 | 15.99 | 25.4 | 45.09 | 84 | 金马游乐 | 2023-12-20 三 | 16.55 | 16.75 | 16.24 | 16.70 | 16.13 | -3.04% | 4.13% | 40990 | 6716万 | 16.11 | 25.59 | 45.43 | 85 | 金马游乐 | 2023-12-19 二 | 15.63 | 15.65 | 16.75 | 17.10 | 15.55 | 7.03% | 6.69% | 66344 | 10935万 | 16.62 | 26.4 | 46.85 | 86 | 金马游乐 | 2023-12-18 一 | 16.04 | 16.04 | 15.65 | 16.13 | 15.57 | -2.43% | 1.69% | 16795 | 2650万 | 15.53 | 24.66 | 43.78 | 87 | 金马游乐 | 2023-12-15 五 | 15.99 | 15.96 | 16.04 | 16.16 | 15.93 | 0.50% | 1.53% | 15169 | 2436万 | 15.91 | 25.28 | 44.87 | 88 | 金马游乐 | 2023-12-14 四 | 15.90 | 15.90 | 15.96 | 16.15 | 15.90 | 0.38% | 1.60% | 15833 | 2543万 | 15.83 | 25.15 | 44.65 | 89 | 金马游乐 | 2023-12-13 三 | 16.06 | 16.06 | 15.90 | 16.10 | 15.80 | -1.00% | 1.33% | 13172 | 2101万 | 15.78 | 25.06 | 44.48 | 90 | 金马游乐 | 2023-12-12 二 | 16.00 | 16.00 | 16.06 | 16.14 | 15.86 | 0.38% | 1.65% | 16411 | 2627万 | 15.93 | 25.31 | 44.92 | 91 | 金马游乐 | 2023-12-11 一 | 15.83 | 16.05 | 16.00 | 16.20 | 15.70 | -0.31% | 2.35% | 23311 | 3710万 | 15.87 | 25.22 | 44.76 | 92 | 金马游乐 | 2023-12-08 五 | 16.45 | 16.39 | 16.05 | 16.49 | 16.00 | -2.07% | 1.78% | 17695 | 2864万 | 15.92 | 25.29 | 44.9 | 93 | 金马游乐 | 2023-12-07 四 | 16.44 | 16.52 | 16.39 | 16.58 | 16.29 | -0.79% | 1.29% | 12820 | 2100万 | 16.26 | 25.83 | 45.85 | 94 | 金马游乐 | 2023-12-06 三 | 16.40 | 16.35 | 16.52 | 16.63 | 16.21 | 1.04% | 1.86% | 18494 | 3046万 | 16.39 | 26.04 | 46.21 | 95 | 金马游乐 | 2023-12-05 二 | 16.80 | 16.77 | 16.35 | 16.80 | 16.35 | -2.50% | 1.64% | 16258 | 2678万 | 16.22 | 25.77 | 45.74 | 96 | 金马游乐 | 2023-12-04 一 | 16.79 | 16.79 | 16.77 | 16.95 | 16.66 | -0.12% | 1.64% | 16287 | 2733万 | 16.64 | 26.43 | 46.91 | 97 | 金马游乐 | 2023-12-01 五 | 16.94 | 16.92 | 16.79 | 16.94 | 16.60 | -0.77% | 1.97% | 19528 | 3272万 | 16.66 | 26.46 | 46.97 | 98 | 金马游乐 | 2023-11-30 四 | 16.95 | 16.95 | 16.92 | 17.06 | 16.75 | -0.18% | 1.84% | 18238 | 3076万 | 16.79 | 26.67 | 47.33 | 99 | 金马游乐 | 2023-11-29 三 | 17.15 | 17.15 | 16.95 | 17.23 | 16.91 | -1.17% | 1.37% | 13619 | 2319万 | 16.82 | 26.71 | 47.41 | 100 | 金马游乐 | 2023-11-28 二 | 17.07 | 17.00 | 17.15 | 17.26 | 16.84 | 0.88% | 1.45% | 14342 | 2456万 | 17.02 | 27.03 | 47.97 | 101 | 金马游乐 | 2023-11-27 一 | 17.09 | 17.01 | 17.00 | 17.20 | 16.82 | -0.06% | 1.30% | 12910 | 2192万 | 16.87 | 26.79 | 47.55 | 102 | 金马游乐 | 2023-11-24 五 | 17.24 | 17.24 | 17.01 | 17.25 | 16.94 | -1.33% | 1.10% | 10935 | 1864万 | 16.88 | 26.81 | 47.58 | 103 | 金马游乐 | 2023-11-23 四 | 17.10 | 17.12 | 17.24 | 17.27 | 17.03 | 0.70% | 1.17% | 11612 | 1993万 | 17.1 | 27.17 | 48.23 | 104 | 金马游乐 | 2023-11-22 三 | 17.22 | 17.26 | 17.12 | 17.44 | 17.12 | -0.81% | 1.36% | 13520 | 2334万 | 16.99 | 26.98 | 47.89 | 105 | 金马游乐 | 2023-11-21 二 | 17.39 | 17.37 | 17.26 | 17.53 | 17.23 | -0.63% | 1.32% | 13061 | 2270万 | 17.12 | 27.2 | 48.28 | 106 | 金马游乐 | 2023-11-20 一 | 17.48 | 17.30 | 17.37 | 17.48 | 17.20 | 0.40% | 1.42% | 14105 | 2443万 | 17.23 | 27.37 | 48.59 | 107 | 金马游乐 | 2023-11-17 五 | 17.06 | 17.12 | 17.30 | 17.38 | 17.06 | 1.05% | 1.93% | 19185 | 3309万 | 17.16 | 27.26 | 48.39 | 108 | 金马游乐 | 2023-11-16 四 | 17.24 | 17.25 | 17.12 | 17.28 | 17.07 | -0.75% | 1.27% | 12559 | 2157万 | 16.99 | 26.98 | 47.89 | 109 | 金马游乐 | 2023-11-15 三 | 17.23 | 17.17 | 17.25 | 17.32 | 17.09 | 0.47% | 1.29% | 12760 | 2197万 | 17.11 | 27.19 | 48.25 | 110 | 金马游乐 | 2023-11-14 二 | 17.24 | 17.17 | 17.17 | 17.24 | 17.07 | 0.00% | 1.32% | 13121 | 2249万 | 17.04 | 27.06 | 48.03 | 111 | 金马游乐 | 2023-11-13 一 | 17.21 | 17.19 | 17.17 | 17.32 | 17.07 | -0.12% | 1.68% | 16647 | 2860万 | 17.04 | 27.06 | 48.03 | 112 | 金马游乐 | 2023-11-10 五 | 17.29 | 17.33 | 17.19 | 17.30 | 17.01 | -0.81% | 1.37% | 13628 | 2341万 | 17.06 | 27.09 | 48.09 | 113 | 金马游乐 | 2023-11-09 四 | 17.32 | 17.27 | 17.33 | 17.39 | 17.09 | 0.35% | 2.42% | 24056 | 4153万 | 17.19 | 27.31 | 48.48 | 114 | 金马游乐 | 2023-11-08 三 | 17.16 | 17.16 | 17.27 | 17.46 | 16.97 | 0.64% | 1.75% | 17377 | 3001万 | 17.13 | 27.22 | 48.31 | 115 | 金马游乐 | 2023-11-07 二 | 17.17 | 17.09 | 17.16 | 17.22 | 16.96 | 0.41% | 1.44% | 14265 | 2439万 | 17.03 | 27.04 | 48 | 116 | 金马游乐 | 2023-11-06 一 | 16.83 | 16.65 | 17.09 | 17.14 | 16.67 | 2.64% | 1.92% | 19026 | 3230万 | 16.96 | 26.93 | 47.81 | 117 | 金马游乐 | 2023-11-03 五 | 16.44 | 16.43 | 16.65 | 16.74 | 16.42 | 1.34% | 1.79% | 17716 | 2945万 | 16.52 | 26.24 | 46.58 | 118 | 金马游乐 | 2023-11-02 四 | 16.52 | 16.56 | 16.43 | 16.80 | 16.40 | -0.79% | 1.74% | 17263 | 2870万 | 16.3 | 25.89 | 45.96 | 119 | 金马游乐 | 2023-11-01 三 | 16.47 | 16.31 | 16.56 | 16.95 | 16.31 | 1.53% | 2.96% | 29340 | 4888万 | 16.43 | 26.1 | 46.32 | 120 | 金马游乐 | 2023-10-31 二 | 16.63 | 16.63 | 16.31 | 16.79 | 16.26 | -1.92% | 1.76% | 17497 | 2877万 | 16.18 | 25.7 | 45.62 | 121 | 金马游乐 | 2023-10-30 一 | 16.48 | 16.66 | 16.63 | 16.75 | 16.32 | -0.18% | 2.05% | 20307 | 3362万 | 16.5 | 26.21 | 46.52 | 122 | 金马游乐 | 2023-10-27 五 | 16.40 | 16.45 | 16.66 | 16.73 | 16.11 | 1.28% | 2.77% | 27456 | 4517万 | 16.53 | 26.26 | 46.6 | 123 | 金马游乐 | 2023-10-26 四 | 16.70 | 17.23 | 16.45 | 17.19 | 16.10 | -4.53% | 3.68% | 36524 | 5991万 | 16.32 | 25.92 | 46.02 | 124 | 金马游乐 | 2023-10-25 三 | 16.93 | 16.93 | 17.23 | 17.43 | 16.71 | 1.77% | 1.49% | 14779 | 2538万 | 17.09 | 27.15 | 48.2 | 125 | 金马游乐 | 2023-10-24 二 | 16.32 | 16.20 | 16.93 | 17.02 | 16.32 | 4.51% | 1.94% | 19209 | 3224万 | 16.8 | 26.68 | 68.27 | 126 | 金马游乐 | 2023-10-23 一 | 16.62 | 16.73 | 16.20 | 16.81 | 16.20 | -3.17% | 1.47% | 14607 | 2406万 | 16.07 | 25.53 | 65.33 | 127 | 金马游乐 | 2023-10-20 五 | 16.73 | 16.78 | 16.73 | 17.10 | 16.70 | -0.30% | 1.34% | 13314 | 2244万 | 16.6 | 26.37 | 67.47 | 128 | 金马游乐 | 2023-10-19 四 | 16.67 | 16.83 | 16.78 | 17.19 | 16.64 | -0.30% | 1.39% | 13822 | 2335万 | 16.65 | 26.44 | 67.67 | 129 | 金马游乐 | 2023-10-18 三 | 17.24 | 17.17 | 16.83 | 17.33 | 16.80 | -1.98% | 1.42% | 14122 | 2391万 | 16.7 | 26.52 | 67.87 | 130 | 金马游乐 | 2023-10-17 二 | 17.02 | 17.15 | 17.17 | 17.33 | 17.02 | 0.12% | 1.12% | 11161 | 1918万 | 17.04 | 27.06 | 69.24 | 131 | 金马游乐 | 2023-10-16 一 | 17.49 | 17.54 | 17.15 | 17.68 | 17.06 | -2.22% | 1.62% | 16046 | 2760万 | 17.02 | 27.03 | 69.16 | 132 | 金马游乐 | 2023-10-13 五 | 17.69 | 17.73 | 17.54 | 17.78 | 17.25 | -1.07% | 1.70% | 16832 | 2932万 | 17.4 | 27.64 | 70.73 | 133 | 金马游乐 | 2023-10-12 四 | 17.82 | 17.74 | 17.73 | 17.90 | 17.52 | -0.06% | 1.36% | 13447 | 2374万 | 17.59 | 27.94 | 71.5 | 134 | 金马游乐 | 2023-10-11 三 | 17.81 | 17.85 | 17.74 | 17.96 | 17.50 | -0.62% | 1.49% | 14816 | 2628万 | 17.6 | 27.96 | 71.54 | 135 | 金马游乐 | 2023-10-10 二 | 17.92 | 17.83 | 17.85 | 18.12 | 17.80 | 0.11% | 1.54% | 15311 | 2744万 | 17.71 | 28.13 | 71.98 | 136 | 金马游乐 | 2023-10-09 一 | 18.33 | 18.48 | 17.83 | 18.38 | 17.66 | -3.52% | 2.91% | 28921 | 5171万 | 17.69 | 28.1 | 71.9 | 137 | 金马游乐 | 2023-09-28 四 | 18.08 | 18.10 | 18.48 | 18.49 | 18.02 | 2.10% | 2.59% | 25694 | 4723万 | 18.34 | 29.12 | 74.52 | 138 | 金马游乐 | 2023-09-27 三 | 18.18 | 18.13 | 18.10 | 18.32 | 17.89 | -0.17% | 1.81% | 17977 | 3246万 | 17.96 | 28.53 | 72.99 | 139 | 金马游乐 | 2023-09-26 二 | 17.66 | 17.79 | 18.13 | 18.41 | 17.65 | 1.91% | 2.75% | 27278 | 4947万 | 17.99 | 28.57 | 73.11 | 140 | 金马游乐 | 2023-09-25 一 | 17.74 | 17.75 | 17.79 | 17.96 | 17.63 | 0.23% | 1.45% | 14372 | 2556万 | 17.65 | 28.04 | 71.74 | 141 | 金马游乐 | 2023-09-22 五 | 17.36 | 17.46 | 17.75 | 17.75 | 17.29 | 1.66% | 1.50% | 14908 | 2623万 | 17.61 | 27.97 | 71.58 | 142 | 金马游乐 | 2023-09-21 四 | 17.50 | 17.60 | 17.46 | 17.78 | 17.36 | -0.80% | 1.61% | 16023 | 2814万 | 17.32 | 27.52 | 70.41 | 143 | 金马游乐 | 2023-09-20 三 | 18.09 | 18.09 | 17.60 | 18.12 | 17.50 | -2.71% | 2.16% | 21416 | 3794万 | 17.46 | 27.74 | 70.98 | 144 | 金马游乐 | 2023-09-19 二 | 18.54 | 18.69 | 18.09 | 18.64 | 17.99 | -3.21% | 3.02% | 29996 | 5452万 | 17.95 | 28.51 | 72.95 | 145 | 金马游乐 | 2023-09-18 一 | 18.30 | 18.44 | 18.69 | 18.80 | 18.26 | 1.36% | 3.20% | 31720 | 5907万 | 18.54 | 29.46 | 75.37 | 146 | 金马游乐 | 2023-09-15 五 | 18.41 | 18.28 | 18.44 | 18.88 | 18.21 | 0.88% | 2.61% | 25877 | 4785万 | 18.3 | 29.06 | 74.36 | 147 | 金马游乐 | 2023-09-14 四 | 18.74 | 18.75 | 18.28 | 18.75 | 18.15 | -2.51% | 2.76% | 27376 | 5015万 | 18.14 | 28.81 | 73.72 | 148 | 金马游乐 | 2023-09-13 三 | 18.97 | 19.12 | 18.75 | 19.21 | 18.45 | -1.94% | 4.03% | 39990 | 7502万 | 18.6 | 29.55 | 75.61 | 149 | 金马游乐 | 2023-09-12 二 | 18.78 | 18.90 | 19.12 | 19.22 | 18.75 | 1.16% | 3.48% | 34519 | 6583万 | 18.97 | 30.13 | 77.11 | 150 | 金马游乐 | 2023-09-11 一 | 18.78 | 18.65 | 18.90 | 18.98 | 18.60 | 1.34% | 3.04% | 30115 | 5670万 | 18.75 | 29.79 | 76.22 | 151 | 金马游乐 | 2023-09-08 五 | 18.40 | 18.61 | 18.65 | 18.74 | 18.20 | 0.21% | 2.56% | 25358 | 4671万 | 18.5 | 29.39 | 75.21 | 152 | 金马游乐 | 2023-09-07 四 | 18.42 | 18.42 | 18.61 | 18.93 | 18.30 | 1.03% | 3.66% | 36293 | 6793万 | 18.46 | 29.33 | 75.05 | 153 | 金马游乐 | 2023-09-06 三 | 18.36 | 18.30 | 18.42 | 18.45 | 18.15 | 0.66% | 1.41% | 13963 | 2563万 | 18.28 | 29.03 | 74.28 | 154 | 金马游乐 | 2023-09-05 二 | 18.18 | 18.25 | 18.30 | 18.42 | 18.18 | 0.27% | 1.74% | 17230 | 3154万 | 18.16 | 28.84 | 73.8 | 155 | 金马游乐 | 2023-09-04 一 | 18.18 | 18.18 | 18.25 | 18.42 | 18.12 | 0.39% | 2.29% | 22702 | 4142万 | 18.11 | 28.76 | 73.6 | 156 | 金马游乐 | 2023-09-01 五 | 18.11 | 18.10 | 18.18 | 18.42 | 18.05 | 0.44% | 2.17% | 21539 | 3929万 | 18.04 | 28.65 | 73.32 | 157 | 金马游乐 | 2023-08-31 四 | 18.38 | 18.39 | 18.10 | 18.41 | 18.06 | -1.58% | 2.09% | 20740 | 3771万 | 17.96 | 28.53 | 72.99 | 158 | 金马游乐 | 2023-08-30 三 | 17.95 | 17.97 | 18.39 | 18.48 | 17.93 | 2.34% | 3.14% | 31172 | 5705万 | 18.25 | 28.98 | 74.16 | 159 | 金马游乐 | 2023-08-29 二 | 17.60 | 17.53 | 17.97 | 18.13 | 17.25 | 2.51% | 3.44% | 34099 | 6077万 | 17.83 | 28.32 | 72.47 | 160 | 金马游乐 | 2023-08-28 一 | 17.81 | 17.09 | 17.53 | 17.87 | 17.39 | 2.57% | 3.72% | 36873 | 6518万 | 17.39 | 27.63 | 6783.22 | 161 | 金马游乐 | 2023-08-25 五 | 17.56 | 17.50 | 17.09 | 17.61 | 17.06 | -2.34% | 2.16% | 21456 | 3710万 | 16.96 | 26.93 | 6612.96 | 162 | 金马游乐 | 2023-08-23 三 | 17.63 | 17.76 | 17.62 | 17.85 | 17.40 | -0.79% | 1.24% | 12315 | 2172万 | 17.48 | 27.77 | 6818.04 | 163 | 金马游乐 | 2023-08-22 二 | 17.66 | 17.69 | 17.76 | 17.80 | 17.35 | 0.40% | 1.96% | 19485 | 3438万 | 17.62 | 27.99 | 6872.21 |
|
行情刷新 | 流通股东
|