| 股票名称 | 代码 300783 | 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 | 三只松鼠 | 2024-05-17 五 | 26.05 | 26.01 | 25.95 | 26.36 | 25.68 | -0.23% | 2.05% | 57427 | 14906万 | 72.56 | 104.06 | 30.94 | 2 | 三只松鼠 | 2024-05-16 四 | 26.02 | 26.15 | 26.01 | 26.38 | 25.78 | -0.54% | 1.90% | 53084 | 13824万 | 72.72 | 104.3 | 31.01 | 3 | 三只松鼠 | 2024-05-15 三 | 26.85 | 27.00 | 26.15 | 26.95 | 26.12 | -3.15% | 2.13% | 59553 | 15754万 | 73.11 | 104.86 | 31.18 | 4 | 三只松鼠 | 2024-05-14 二 | 26.38 | 26.46 | 27.00 | 27.05 | 26.23 | 2.04% | 2.73% | 76318 | 20430万 | 75.49 | 108.27 | 32.19 | 5 | 三只松鼠 | 2024-05-13 一 | 25.95 | 26.20 | 26.46 | 26.95 | 25.75 | 0.99% | 2.70% | 75620 | 20004万 | 73.98 | 106.1 | 31.55 | 6 | 三只松鼠 | 2024-05-10 五 | 26.67 | 26.58 | 26.20 | 26.74 | 25.95 | -1.43% | 2.17% | 60608 | 15872万 | 73.25 | 105.06 | 31.24 | 7 | 三只松鼠 | 2024-05-09 四 | 26.80 | 26.61 | 26.58 | 26.85 | 26.40 | -0.11% | 1.83% | 51188 | 13614万 | 74.32 | 106.59 | 31.69 | 8 | 三只松鼠 | 2024-05-08 三 | 26.86 | 27.08 | 26.61 | 27.31 | 26.55 | -1.74% | 2.16% | 60369 | 16182万 | 74.4 | 106.71 | 31.73 | 9 | 三只松鼠 | 2024-05-07 二 | 26.62 | 26.62 | 27.08 | 27.53 | 26.47 | 1.73% | 4.07% | 113659 | 30597万 | 75.71 | 108.59 | 32.29 | 10 | 三只松鼠 | 2024-05-06 一 | 25.13 | 24.64 | 26.62 | 26.99 | 24.95 | 8.04% | 5.49% | 153532 | 39965万 | 74.43 | 106.75 | 31.74 | 11 | 三只松鼠 | 2024-04-30 二 | 24.49 | 24.10 | 24.64 | 25.48 | 24.45 | 2.24% | 2.96% | 82746 | 20531万 | 68.89 | 98.81 | 29.38 | 12 | 三只松鼠 | 2024-04-29 一 | 23.99 | 24.45 | 24.10 | 24.35 | 23.80 | -1.43% | 2.80% | 78204 | 18784万 | 67.38 | 96.64 | 28.73 | 13 | 三只松鼠 | 2024-04-26 五 | 24.41 | 24.17 | 24.45 | 25.00 | 24.22 | 1.16% | 2.02% | 56472 | 13800万 | 68.36 | 98.04 | 29.15 | 14 | 三只松鼠 | 2024-04-25 四 | 24.78 | 24.78 | 24.17 | 24.78 | 24.11 | -2.46% | 2.68% | 74833 | 18222万 | 67.58 | 96.92 | 28.82 | 15 | 三只松鼠 | 2024-04-24 三 | 24.64 | 24.48 | 24.78 | 25.07 | 23.94 | 1.23% | 3.89% | 108720 | 26738万 | 69.28 | 99.37 | 29.54 | 16 | 三只松鼠 | 2024-04-23 二 | 24.62 | 24.42 | 24.48 | 25.15 | 24.35 | 0.25% | 4.10% | 114685 | 28333万 | 68.45 | 98.16 | 29.19 | 17 | 三只松鼠 | 2024-04-22 一 | 24.50 | 24.50 | 24.42 | 24.79 | 23.82 | -0.33% | 3.49% | 97518 | 23786万 | 68.28 | 97.92 | 29.11 | 18 | 三只松鼠 | 2024-04-19 五 | 24.55 | 24.63 | 24.50 | 24.98 | 24.01 | -0.53% | 4.54% | 126845 | 30942万 | 68.5 | 98.25 | 29.21 | 19 | 三只松鼠 | 2024-04-18 四 | 22.74 | 22.85 | 24.63 | 25.24 | 22.54 | 7.79% | 8.80% | 246015 | 59361万 | 68.86 | 98.77 | 29.36 | 20 | 三只松鼠 | 2024-04-17 三 | 24.10 | 22.84 | 22.85 | 24.50 | 21.81 | 0.04% | 9.07% | 253676 | 58045万 | 63.89 | 91.63 | 27.24 | 21 | 三只松鼠 | 2024-04-16 二 | 23.26 | 23.59 | 22.84 | 23.43 | 22.62 | -3.18% | 3.31% | 92450 | 21196万 | 63.86 | 91.59 | 27.23 | 22 | 三只松鼠 | 2024-04-15 一 | 23.75 | 23.21 | 23.59 | 24.42 | 23.05 | 1.64% | 3.05% | 85207 | 20123万 | 65.96 | 94.6 | 43.04 | 23 | 三只松鼠 | 2024-04-12 五 | 23.68 | 23.51 | 23.21 | 24.15 | 23.08 | -1.28% | 2.30% | 64417 | 15122万 | 64.89 | 93.07 | 42.35 | 24 | 三只松鼠 | 2024-04-11 四 | 22.76 | 22.72 | 23.51 | 23.85 | 22.66 | 3.48% | 3.50% | 97874 | 22928万 | 65.73 | 94.28 | 42.89 | 25 | 三只松鼠 | 2024-04-10 三 | 22.71 | 22.74 | 22.72 | 22.98 | 22.45 | -0.09% | 1.78% | 49714 | 11285万 | 63.52 | 91.11 | 41.45 | 26 | 三只松鼠 | 2024-04-09 二 | 22.65 | 22.72 | 22.74 | 23.06 | 22.48 | 0.09% | 1.63% | 45617 | 10376万 | 63.58 | 91.19 | 41.49 | 27 | 三只松鼠 | 2024-04-08 一 | 23.30 | 23.40 | 22.72 | 23.36 | 22.51 | -2.91% | 2.88% | 80409 | 18324万 | 63.52 | 91.11 | 41.45 | 28 | 三只松鼠 | 2024-04-03 三 | 23.07 | 23.05 | 23.40 | 23.52 | 22.96 | 1.52% | 2.48% | 69236 | 16126万 | 65.43 | 93.83 | 42.69 | 29 | 三只松鼠 | 2024-04-02 二 | 22.99 | 23.10 | 23.05 | 23.50 | 22.87 | -0.22% | 2.23% | 62358 | 14446万 | 64.45 | 92.43 | 42.05 | 30 | 三只松鼠 | 2024-04-01 一 | 23.75 | 23.27 | 23.10 | 23.86 | 22.77 | -0.73% | 3.11% | 86907 | 20037万 | 64.59 | 92.63 | 42.15 | 31 | 三只松鼠 | 2024-03-29 五 | 22.82 | 22.85 | 23.27 | 23.45 | 22.49 | 1.84% | 3.64% | 101667 | 23431万 | 65.06 | 93.31 | 42.46 | 32 | 三只松鼠 | 2024-03-28 四 | 22.20 | 22.97 | 22.85 | 23.06 | 22.20 | -0.52% | 4.42% | 123635 | 28051万 | 63.89 | 91.63 | 41.69 | 33 | 三只松鼠 | 2024-03-27 三 | 22.15 | 21.97 | 22.97 | 23.70 | 22.13 | 4.55% | 7.40% | 206948 | 47804万 | 64.22 | 92.11 | 41.91 | 34 | 三只松鼠 | 2024-03-26 二 | 20.89 | 20.73 | 21.97 | 22.27 | 20.83 | 5.98% | 5.22% | 145840 | 31688万 | 61.43 | 88.1 | 40.08 | 35 | 三只松鼠 | 2024-03-25 一 | 20.42 | 20.45 | 20.73 | 21.24 | 20.35 | 1.37% | 2.72% | 76282 | 15937万 | 58.12 | 83.13 | 40.51 | 36 | 三只松鼠 | 2024-03-22 五 | 20.88 | 21.26 | 20.45 | 20.88 | 20.21 | -3.81% | 3.65% | 102339 | 20947万 | 57.34 | 82 | 39.97 | 37 | 三只松鼠 | 2024-03-21 四 | 21.18 | 21.10 | 21.26 | 21.37 | 20.97 | 0.76% | 1.91% | 53461 | 11314万 | 59.61 | 85.25 | 41.55 | 38 | 三只松鼠 | 2024-03-20 三 | 21.33 | 21.38 | 21.10 | 21.58 | 20.97 | -1.31% | 2.27% | 63516 | 13430万 | 59.16 | 84.61 | 41.24 | 39 | 三只松鼠 | 2024-03-19 二 | 21.40 | 21.45 | 21.38 | 21.65 | 21.19 | -0.33% | 2.38% | 66688 | 14281万 | 59.95 | 85.73 | 41.78 | 40 | 三只松鼠 | 2024-03-18 一 | 20.89 | 20.91 | 21.45 | 21.53 | 20.74 | 2.58% | 2.95% | 82706 | 17537万 | 60.14 | 86.01 | 41.92 | 41 | 三只松鼠 | 2024-03-15 五 | 20.79 | 20.70 | 20.91 | 20.93 | 20.55 | 1.01% | 2.14% | 60053 | 12482万 | 58.63 | 83.85 | 40.87 | 42 | 三只松鼠 | 2024-03-14 四 | 20.82 | 20.82 | 20.70 | 21.06 | 20.46 | -0.58% | 1.92% | 53710 | 11132万 | 58.04 | 83.01 | 40.45 | 43 | 三只松鼠 | 2024-03-08 五 | 20.96 | 20.79 | 21.78 | 22.22 | 20.74 | 4.76% | 5.69% | 159469 | 34345万 | 61.07 | 87.34 | 42.57 | 44 | 三只松鼠 | 2024-03-07 四 | 20.30 | 20.36 | 20.79 | 21.25 | 20.23 | 2.11% | 5.23% | 146706 | 30694万 | 58.29 | 83.37 | 40.63 | 45 | 三只松鼠 | 2024-03-06 三 | 20.22 | 20.55 | 20.36 | 21.18 | 19.93 | -0.92% | 4.11% | 115291 | 23481万 | 57.09 | 81.64 | 39.79 | 46 | 三只松鼠 | 2024-03-05 二 | 20.16 | 20.31 | 20.55 | 20.95 | 20.00 | 1.18% | 4.29% | 120159 | 24690万 | 57.62 | 82.41 | 40.16 | 47 | 三只松鼠 | 2024-03-04 一 | 19.22 | 19.22 | 20.31 | 20.60 | 19.17 | 5.67% | 6.48% | 181584 | 36580万 | 56.95 | 81.44 | 39.69 | 48 | 三只松鼠 | 2024-03-01 五 | 18.16 | 18.08 | 19.22 | 19.50 | 18.12 | 6.31% | 5.97% | 167463 | 31722万 | 53.89 | 77.07 | 37.56 | 49 | 三只松鼠 | 2024-02-29 四 | 17.48 | 17.65 | 18.08 | 18.14 | 17.30 | 2.44% | 2.52% | 70670 | 12616万 | 50.69 | 72.5 | 35.33 | 50 | 三只松鼠 | 2024-02-28 三 | 18.60 | 18.66 | 17.65 | 18.86 | 17.65 | -5.41% | 3.85% | 108047 | 19797万 | 49.49 | 70.78 | 34.49 | 51 | 三只松鼠 | 2024-02-27 二 | 18.28 | 18.27 | 18.66 | 18.71 | 18.17 | 2.13% | 2.92% | 81942 | 15196万 | 52.32 | 74.83 | 36.47 | 52 | 三只松鼠 | 2024-02-26 一 | 18.18 | 18.23 | 18.27 | 18.62 | 17.90 | 0.22% | 2.64% | 73975 | 13482万 | 51.23 | 73.26 | 35.71 | 53 | 三只松鼠 | 2024-02-23 五 | 18.31 | 18.25 | 18.23 | 18.32 | 17.90 | -0.11% | 2.29% | 64317 | 11655万 | 51.11 | 73.1 | 35.63 | 54 | 三只松鼠 | 2024-02-22 四 | 18.16 | 18.24 | 18.25 | 18.39 | 17.97 | 0.05% | 2.55% | 71582 | 12984万 | 51.17 | 73.18 | 35.67 | 55 | 三只松鼠 | 2024-02-21 三 | 17.27 | 17.46 | 18.24 | 18.86 | 17.16 | 4.47% | 5.12% | 143570 | 26207万 | 51.14 | 73.14 | 35.65 | 56 | 三只松鼠 | 2024-02-20 二 | 17.31 | 17.58 | 17.46 | 17.59 | 17.11 | -0.68% | 2.21% | 61883 | 10705万 | 48.95 | 70.01 | 34.12 | 57 | 三只松鼠 | 2024-02-19 一 | 17.68 | 17.65 | 17.58 | 17.97 | 17.37 | -0.40% | 3.10% | 86931 | 15376万 | 49.29 | 70.5 | 34.36 | 58 | 三只松鼠 | 2024-02-08 四 | 17.13 | 16.93 | 17.65 | 17.85 | 17.08 | 4.25% | 3.66% | 102503 | 18061万 | 49.49 | 70.78 | 34.49 | 59 | 三只松鼠 | 2024-02-07 三 | 16.80 | 16.95 | 16.93 | 17.37 | 16.68 | -0.12% | 3.76% | 105480 | 18020万 | 47.47 | 67.89 | 33.09 | 60 | 三只松鼠 | 2024-02-06 二 | 15.90 | 16.00 | 16.95 | 17.30 | 15.45 | 5.94% | 4.35% | 122106 | 20121万 | 47.53 | 67.97 | 33.13 | 61 | 三只松鼠 | 2024-02-05 一 | 17.20 | 17.40 | 16.00 | 17.22 | 14.68 | -8.05% | 4.83% | 135474 | 22044万 | 44.86 | 64.16 | 31.27 | 62 | 三只松鼠 | 2024-02-02 五 | 17.35 | 17.27 | 17.40 | 18.09 | 17.00 | 0.75% | 5.11% | 143318 | 25184万 | 48.79 | 69.77 | 34.01 | 63 | 三只松鼠 | 2024-02-01 四 | 16.88 | 17.31 | 17.27 | 17.83 | 16.86 | -0.23% | 3.84% | 107729 | 18688万 | 48.42 | 69.25 | 33.75 | 64 | 三只松鼠 | 2024-01-31 三 | 16.64 | 16.68 | 17.31 | 17.88 | 16.15 | 3.78% | 4.99% | 140041 | 23822万 | 48.53 | 69.41 | 33.83 | 65 | 三只松鼠 | 2024-01-30 二 | 16.90 | 17.13 | 16.68 | 17.06 | 16.66 | -2.63% | 2.29% | 64113 | 10794万 | 46.77 | 66.89 | 32.6 | 66 | 三只松鼠 | 2024-01-29 一 | 17.99 | 17.90 | 17.13 | 18.20 | 17.02 | -4.30% | 3.27% | 91762 | 15958万 | 48.03 | 68.69 | 33.48 | 67 | 三只松鼠 | 2024-01-26 五 | 18.07 | 18.28 | 17.90 | 18.35 | 17.83 | -2.08% | 2.81% | 78730 | 14244万 | 50.19 | 71.78 | 34.98 | 68 | 三只松鼠 | 2024-01-25 四 | 17.86 | 18.06 | 18.28 | 18.31 | 17.57 | 1.22% | 3.90% | 109348 | 19627万 | 51.25 | 73.3 | 35.73 | 69 | 三只松鼠 | 2024-01-24 三 | 17.24 | 17.34 | 18.06 | 18.30 | 17.24 | 4.15% | 4.46% | 125155 | 22214万 | 50.64 | 72.42 | 35.3 | 70 | 三只松鼠 | 2024-01-23 二 | 17.37 | 17.28 | 17.34 | 17.66 | 17.10 | 0.35% | 3.32% | 92994 | 16134万 | 48.62 | 69.53 | 33.89 | 71 | 三只松鼠 | 2024-01-22 一 | 18.56 | 18.61 | 17.28 | 18.58 | 17.10 | -7.15% | 4.75% | 133230 | 23716万 | 48.45 | 69.29 | 33.77 | 72 | 三只松鼠 | 2024-01-19 五 | 19.10 | 19.25 | 18.61 | 19.16 | 18.56 | -3.32% | 3.84% | 107610 | 20268万 | 52.18 | 74.63 | 36.37 | 73 | 三只松鼠 | 2024-01-18 四 | 19.02 | 19.05 | 19.25 | 19.35 | 18.40 | 1.05% | 4.86% | 136249 | 25704万 | 53.97 | 77.19 | 37.62 | 74 | 三只松鼠 | 2024-01-17 三 | 19.80 | 20.10 | 19.05 | 19.85 | 19.00 | -5.22% | 6.53% | 183168 | 35484万 | 53.41 | 76.39 | 37.23 | 75 | 三只松鼠 | 2024-01-16 二 | 19.41 | 19.40 | 20.10 | 20.70 | 19.20 | 3.61% | 9.93% | 278464 | 55423万 | 56.36 | 80.6 | 39.28 | 76 | 三只松鼠 | 2024-01-15 一 | 18.88 | 18.90 | 19.40 | 19.95 | 18.88 | 2.65% | 7.60% | 213109 | 41491万 | 54.39 | 77.79 | 37.91 | 77 | 三只松鼠 | 2024-01-12 五 | 19.22 | 19.22 | 18.90 | 20.23 | 18.90 | -1.66% | 9.76% | 273566 | 53485万 | 52.99 | 75.79 | 36.94 | 78 | 三只松鼠 | 2024-01-11 四 | 19.35 | 19.64 | 19.22 | 19.72 | 18.66 | -2.14% | 8.75% | 245332 | 46836万 | 53.89 | 77.07 | 37.56 | 79 | 三只松鼠 | 2024-01-10 三 | 16.71 | 16.79 | 19.64 | 20.12 | 16.43 | 16.97% | 9.83% | 275598 | 51156万 | 55.07 | 78.76 | 38.38 | 80 | 三只松鼠 | 2024-01-09 二 | 16.73 | 16.72 | 16.79 | 16.96 | 16.62 | 0.42% | 1.19% | 33358 | 5593万 | 47.08 | 67.33 | 32.81 | 81 | 三只松鼠 | 2024-01-08 一 | 17.08 | 17.11 | 16.72 | 17.13 | 16.72 | -2.28% | 1.33% | 37375 | 6302万 | 46.88 | 67.05 | 32.68 | 82 | 三只松鼠 | 2024-01-05 五 | 17.39 | 17.42 | 17.11 | 17.47 | 17.04 | -1.78% | 1.27% | 35526 | 6130万 | 47.97 | 68.61 | 33.44 | 83 | 三只松鼠 | 2024-01-04 四 | 17.66 | 17.76 | 17.42 | 17.72 | 17.35 | -1.91% | 1.19% | 33331 | 5823万 | 48.84 | 69.85 | 34.04 | 84 | 三只松鼠 | 2024-01-03 三 | 17.85 | 17.87 | 17.76 | 17.92 | 17.63 | -0.62% | 1.11% | 31148 | 5525万 | 49.8 | 71.22 | 34.71 | 85 | 三只松鼠 | 2024-01-02 二 | 18.00 | 18.05 | 17.87 | 18.02 | 17.80 | -1.00% | 1.12% | 31455 | 5631万 | 50.1 | 71.66 | 34.92 | 86 | 三只松鼠 | 2023-12-29 五 | 18.01 | 18.08 | 18.05 | 18.24 | 17.92 | -0.17% | 1.88% | 52577 | 9505万 | 50.61 | 72.38 | 35.28 | 87 | 三只松鼠 | 2023-12-28 四 | 17.55 | 17.62 | 18.08 | 18.54 | 17.54 | 2.61% | 2.30% | 64434 | 11614万 | 50.69 | 72.5 | 35.33 | 88 | 三只松鼠 | 2023-12-27 三 | 17.33 | 17.33 | 17.62 | 17.64 | 17.16 | 1.67% | 0.97% | 27262 | 4759万 | 49.4 | 70.66 | 34.44 | 89 | 三只松鼠 | 2023-12-26 二 | 17.68 | 17.67 | 17.33 | 17.72 | 17.23 | -1.92% | 0.95% | 26579 | 4624万 | 48.59 | 69.49 | 33.87 | 90 | 三只松鼠 | 2023-12-25 一 | 17.48 | 17.41 | 17.67 | 17.73 | 17.30 | 1.49% | 1.02% | 28668 | 5038万 | 49.54 | 70.86 | 34.53 | 91 | 三只松鼠 | 2023-12-22 五 | 17.63 | 17.65 | 17.41 | 17.68 | 17.35 | -1.36% | 1.20% | 33777 | 5914万 | 48.81 | 69.81 | 34.03 | 92 | 三只松鼠 | 2023-12-21 四 | 17.50 | 17.61 | 17.65 | 17.73 | 17.33 | 0.23% | 1.12% | 31539 | 5544万 | 49.49 | 70.78 | 34.49 | 93 | 三只松鼠 | 2023-12-20 三 | 18.09 | 18.09 | 17.61 | 18.11 | 17.60 | -2.65% | 1.04% | 29164 | 5195万 | 49.38 | 70.62 | 34.42 | 94 | 三只松鼠 | 2023-12-19 二 | 17.89 | 17.88 | 18.09 | 18.10 | 17.75 | 1.17% | 0.99% | 27828 | 4994万 | 50.72 | 72.54 | 35.35 | 95 | 三只松鼠 | 2023-12-18 一 | 18.37 | 18.48 | 17.88 | 18.40 | 17.83 | -3.25% | 1.51% | 42282 | 7631万 | 50.13 | 71.7 | 34.94 | 96 | 三只松鼠 | 2023-12-15 五 | 18.40 | 18.40 | 18.48 | 18.56 | 18.30 | 0.43% | 1.10% | 30807 | 5683万 | 51.81 | 74.1 | 36.12 | 97 | 三只松鼠 | 2023-12-14 四 | 18.56 | 18.52 | 18.40 | 18.79 | 18.36 | -0.65% | 1.35% | 37962 | 7048万 | 51.59 | 73.78 | 35.96 | 98 | 三只松鼠 | 2023-12-13 三 | 18.76 | 18.78 | 18.52 | 18.83 | 18.47 | -1.38% | 1.59% | 44654 | 8327万 | 51.93 | 74.27 | 36.19 | 99 | 三只松鼠 | 2023-12-12 二 | 18.49 | 18.60 | 18.78 | 18.90 | 18.47 | 0.97% | 1.95% | 54596 | 10228万 | 52.66 | 75.31 | 36.7 | 100 | 三只松鼠 | 2023-12-11 一 | 18.38 | 18.59 | 18.60 | 18.67 | 18.11 | 0.05% | 2.65% | 74304 | 13639万 | 52.15 | 74.59 | 36.35 | 101 | 三只松鼠 | 2023-12-08 五 | 18.90 | 19.03 | 18.59 | 19.02 | 18.56 | -2.31% | 3.00% | 84238 | 15802万 | 52.12 | 74.55 | 36.33 | 102 | 三只松鼠 | 2023-12-07 四 | 19.30 | 19.35 | 19.03 | 19.30 | 18.73 | -1.65% | 4.43% | 124238 | 23576万 | 53.36 | 76.31 | 37.19 | 103 | 三只松鼠 | 2023-12-06 三 | 19.84 | 20.03 | 19.35 | 20.29 | 19.20 | -3.39% | 5.86% | 164166 | 32180万 | 54.25 | 77.59 | 37.82 | 104 | 三只松鼠 | 2023-12-05 二 | 19.95 | 20.25 | 20.03 | 21.26 | 19.79 | -1.09% | 7.89% | 221188 | 45597万 | 56.16 | 80.32 | 39.15 | 105 | 三只松鼠 | 2023-12-04 一 | 18.96 | 19.01 | 20.25 | 21.10 | 18.58 | 6.52% | 6.12% | 171487 | 33889万 | 56.78 | 81.2 | 39.58 | 106 | 三只松鼠 | 2023-12-01 五 | 18.86 | 18.82 | 19.01 | 19.44 | 18.83 | 1.01% | 2.88% | 80635 | 15446万 | 53.3 | 76.23 | 37.15 | 107 | 三只松鼠 | 2023-11-30 四 | 18.61 | 18.71 | 18.82 | 18.95 | 18.58 | 0.59% | 1.04% | 29096 | 5466万 | 52.77 | 75.47 | 36.78 | 108 | 三只松鼠 | 2023-11-29 三 | 18.79 | 18.79 | 18.71 | 18.85 | 18.61 | -0.43% | 0.76% | 21215 | 3976万 | 52.46 | 75.03 | 36.57 | 109 | 三只松鼠 | 2023-11-28 二 | 18.75 | 18.75 | 18.79 | 18.86 | 18.52 | 0.21% | 0.91% | 25518 | 4775万 | 52.68 | 75.35 | 36.72 | 110 | 三只松鼠 | 2023-11-27 一 | 18.86 | 19.04 | 18.75 | 18.97 | 18.62 | -1.52% | 1.31% | 36631 | 6870万 | 52.57 | 75.19 | 36.64 | 111 | 三只松鼠 | 2023-11-24 五 | 19.06 | 19.04 | 19.04 | 19.25 | 18.91 | 0.00% | 1.20% | 33737 | 6431万 | 53.39 | 76.35 | 37.21 | 112 | 三只松鼠 | 2023-11-23 四 | 18.94 | 19.05 | 19.04 | 19.15 | 18.80 | -0.05% | 1.26% | 35309 | 6703万 | 53.39 | 76.35 | 37.21 | 113 | 三只松鼠 | 2023-11-22 三 | 18.95 | 19.00 | 19.05 | 19.30 | 18.76 | 0.26% | 1.94% | 54415 | 10375万 | 53.41 | 76.39 | 37.23 | 114 | 三只松鼠 | 2023-11-21 二 | 19.07 | 19.06 | 19.00 | 19.20 | 18.99 | -0.31% | 1.74% | 48913 | 9334万 | 53.27 | 76.19 | 37.13 | 115 | 三只松鼠 | 2023-11-20 一 | 18.73 | 18.81 | 19.06 | 19.10 | 18.69 | 1.33% | 1.59% | 44471 | 8434万 | 53.44 | 76.43 | 37.25 | 116 | 三只松鼠 | 2023-11-17 五 | 18.80 | 18.79 | 18.81 | 18.98 | 18.61 | 0.11% | 1.60% | 44789 | 8429万 | 52.74 | 75.43 | 36.76 | 117 | 三只松鼠 | 2023-11-16 四 | 18.62 | 18.61 | 18.79 | 18.94 | 18.52 | 0.97% | 2.48% | 69670 | 13057万 | 52.68 | 75.35 | 36.72 | 118 | 三只松鼠 | 2023-11-15 三 | 18.45 | 18.39 | 18.61 | 18.69 | 18.39 | 1.20% | 2.05% | 57608 | 10690万 | 52.18 | 74.63 | 36.37 | 119 | 三只松鼠 | 2023-11-14 二 | 18.19 | 18.15 | 18.39 | 18.41 | 18.10 | 1.32% | 2.12% | 59546 | 10884万 | 51.56 | 73.74 | 35.94 | 120 | 三只松鼠 | 2023-11-13 一 | 18.13 | 18.11 | 18.15 | 18.20 | 18.03 | 0.22% | 1.11% | 31064 | 5627万 | 50.89 | 72.78 | 35.47 | 121 | 三只松鼠 | 2023-11-10 五 | 18.05 | 18.15 | 18.11 | 18.19 | 17.96 | -0.22% | 0.91% | 25516 | 4609万 | 50.78 | 72.62 | 35.39 | 122 | 三只松鼠 | 2023-11-09 四 | 18.21 | 18.25 | 18.15 | 18.41 | 18.07 | -0.55% | 0.98% | 27611 | 5031万 | 50.89 | 72.78 | 35.47 | 123 | 三只松鼠 | 2023-11-08 三 | 18.20 | 18.28 | 18.25 | 18.33 | 18.10 | -0.16% | 1.26% | 35300 | 6435万 | 51.17 | 73.18 | 35.67 | 124 | 三只松鼠 | 2023-11-07 二 | 18.32 | 18.36 | 18.28 | 18.43 | 18.11 | -0.44% | 1.46% | 40943 | 7475万 | 51.25 | 73.3 | 35.73 | 125 | 三只松鼠 | 2023-11-06 一 | 18.31 | 18.27 | 18.36 | 18.36 | 18.14 | 0.49% | 1.77% | 49689 | 9074万 | 51.48 | 73.62 | 35.88 | 126 | 三只松鼠 | 2023-11-03 五 | 18.10 | 18.05 | 18.27 | 18.38 | 18.09 | 1.22% | 1.22% | 34185 | 6244万 | 51.23 | 73.26 | 35.71 | 127 | 三只松鼠 | 2023-11-02 四 | 18.21 | 18.19 | 18.05 | 18.26 | 17.97 | -0.77% | 1.13% | 31748 | 5751万 | 50.61 | 72.38 | 35.28 | 128 | 三只松鼠 | 2023-11-01 三 | 18.34 | 18.28 | 18.19 | 18.39 | 18.07 | -0.49% | 0.94% | 26298 | 4789万 | 51 | 72.94 | 35.55 | 129 | 三只松鼠 | 2023-10-31 二 | 18.20 | 18.17 | 18.28 | 18.34 | 17.95 | 0.61% | 1.55% | 43568 | 7908万 | 51.25 | 73.3 | 35.73 | 130 | 三只松鼠 | 2023-10-30 一 | 18.53 | 18.54 | 18.17 | 18.53 | 18.15 | -2.00% | 1.98% | 55654 | 10154万 | 50.95 | 72.86 | 35.51 | 131 | 三只松鼠 | 2023-10-27 五 | 18.08 | 18.09 | 18.54 | 18.55 | 18.02 | 2.49% | 2.23% | 62426 | 11495万 | 51.98 | 74.35 | 36.23 | 132 | 三只松鼠 | 2023-10-26 四 | 17.79 | 17.83 | 18.09 | 18.12 | 17.70 | 1.46% | 1.53% | 42912 | 7704万 | 50.72 | 72.54 | 35.35 | 133 | 三只松鼠 | 2023-10-25 三 | 17.72 | 17.64 | 17.83 | 18.05 | 17.72 | 1.08% | 1.53% | 42900 | 7672万 | 49.99 | 71.5 | 34.85 | 134 | 三只松鼠 | 2023-10-24 二 | 16.96 | 16.87 | 17.64 | 17.67 | 16.95 | 4.56% | 1.71% | 47920 | 8319万 | 49.46 | 70.74 | 34.47 | 135 | 三只松鼠 | 2023-10-23 一 | 17.28 | 17.24 | 16.87 | 17.28 | 16.70 | -2.15% | 1.09% | 30628 | 5181万 | 47.3 | 67.65 | 33.73 | 136 | 三只松鼠 | 2023-10-20 五 | 17.51 | 17.59 | 17.24 | 17.75 | 17.21 | -1.99% | 1.06% | 29762 | 5198万 | 48.34 | 69.13 | 34.47 | 137 | 三只松鼠 | 2023-10-19 四 | 17.53 | 17.60 | 17.59 | 17.81 | 17.46 | -0.06% | 0.92% | 25701 | 4535万 | 49.32 | 70.54 | 35.17 | 138 | 三只松鼠 | 2023-10-18 三 | 18.08 | 18.09 | 17.60 | 18.20 | 17.60 | -2.71% | 1.14% | 31896 | 5672万 | 49.35 | 70.58 | 35.19 | 139 | 三只松鼠 | 2023-10-17 二 | 17.80 | 17.76 | 18.09 | 18.33 | 17.79 | 1.86% | 1.72% | 48140 | 8736万 | 50.72 | 72.54 | 36.17 | 140 | 三只松鼠 | 2023-10-16 一 | 17.83 | 17.91 | 17.76 | 18.18 | 17.69 | -0.84% | 1.23% | 34485 | 6185万 | 49.8 | 71.22 | 35.51 | 141 | 三只松鼠 | 2023-10-13 五 | 17.99 | 18.08 | 17.91 | 18.00 | 17.74 | -0.94% | 0.81% | 22649 | 4043万 | 50.22 | 71.82 | 35.81 | 142 | 三只松鼠 | 2023-10-12 四 | 18.11 | 17.99 | 18.08 | 18.16 | 17.91 | 0.50% | 0.93% | 26160 | 4717万 | 50.69 | 72.5 | 36.15 | 143 | 三只松鼠 | 2023-10-11 三 | 17.90 | 17.78 | 17.99 | 18.04 | 17.79 | 1.18% | 0.84% | 23518 | 4221万 | 50.44 | 72.14 | 35.97 | 144 | 三只松鼠 | 2023-10-10 二 | 17.86 | 17.86 | 17.78 | 18.13 | 17.76 | -0.45% | 0.82% | 23089 | 4132万 | 49.85 | 71.3 | 35.55 | 145 | 三只松鼠 | 2023-10-09 一 | 17.88 | 17.90 | 17.86 | 17.90 | 17.59 | -0.22% | 0.79% | 22142 | 3940万 | 50.08 | 71.62 | 35.71 | 146 | 三只松鼠 | 2023-09-28 四 | 18.00 | 17.93 | 17.90 | 18.10 | 17.82 | -0.17% | 0.85% | 23707 | 4243万 | 50.19 | 71.78 | 35.79 | 147 | 三只松鼠 | 2023-09-27 三 | 17.67 | 17.69 | 17.93 | 18.04 | 17.59 | 1.36% | 1.20% | 33670 | 6029万 | 50.27 | 71.9 | 35.85 | 148 | 三只松鼠 | 2023-09-26 二 | 17.64 | 17.66 | 17.69 | 17.73 | 17.49 | 0.17% | 0.64% | 17915 | 3160万 | 49.6 | 70.94 | 35.37 | 149 | 三只松鼠 | 2023-09-25 一 | 17.85 | 17.91 | 17.66 | 17.91 | 17.60 | -1.40% | 0.80% | 22471 | 3983万 | 49.52 | 70.82 | 35.31 | 150 | 三只松鼠 | 2023-09-22 五 | 17.44 | 17.45 | 17.91 | 17.94 | 17.41 | 2.64% | 1.14% | 31965 | 5666万 | 50.22 | 71.82 | 35.81 | 151 | 三只松鼠 | 2023-09-21 四 | 17.78 | 17.89 | 17.45 | 17.89 | 17.45 | -2.46% | 1.25% | 35096 | 6179万 | 48.93 | 69.97 | 34.89 | 152 | 三只松鼠 | 2023-09-20 三 | 17.93 | 18.00 | 17.89 | 18.08 | 17.73 | -0.61% | 0.95% | 26678 | 4777万 | 50.16 | 71.74 | 35.77 | 153 | 三只松鼠 | 2023-09-19 二 | 18.10 | 18.13 | 18.00 | 18.13 | 17.85 | -0.72% | 0.81% | 22685 | 4075万 | 50.47 | 72.18 | 35.99 | 154 | 三只松鼠 | 2023-09-18 一 | 17.70 | 17.81 | 18.13 | 18.21 | 17.58 | 1.80% | 1.51% | 42212 | 7599万 | 50.83 | 72.7 | 36.25 | 155 | 三只松鼠 | 2023-09-15 五 | 17.72 | 17.71 | 17.81 | 17.89 | 17.61 | 0.56% | 0.99% | 27730 | 4921万 | 49.94 | 71.42 | 35.61 | 156 | 三只松鼠 | 2023-09-14 四 | 18.20 | 18.20 | 17.71 | 18.22 | 17.57 | -2.69% | 2.15% | 60418 | 10730万 | 49.66 | 71.02 | 35.41 | 157 | 三只松鼠 | 2023-09-13 三 | 18.46 | 18.45 | 18.20 | 18.54 | 18.08 | -1.36% | 1.34% | 37528 | 6857万 | 51.03 | 72.98 | 36.39 | 158 | 三只松鼠 | 2023-09-12 二 | 18.37 | 18.41 | 18.45 | 18.54 | 18.28 | 0.22% | 1.04% | 29155 | 5377万 | 51.73 | 73.98 | 36.89 | 159 | 三只松鼠 | 2023-09-11 一 | 18.20 | 18.24 | 18.41 | 18.44 | 18.07 | 0.93% | 1.06% | 29640 | 5425万 | 51.62 | 73.82 | 36.81 | 160 | 三只松鼠 | 2023-09-08 五 | 18.20 | 18.26 | 18.24 | 18.27 | 18.06 | -0.11% | 1.00% | 28033 | 5094万 | 51.14 | 73.14 | 36.47 | 161 | 三只松鼠 | 2023-09-07 四 | 18.43 | 18.52 | 18.26 | 18.51 | 18.23 | -1.40% | 1.01% | 28219 | 5181万 | 51.2 | 73.22 | 36.51 | 162 | 三只松鼠 | 2023-09-06 三 | 18.65 | 18.61 | 18.52 | 18.67 | 18.36 | -0.48% | 1.10% | 30780 | 5683万 | 51.93 | 74.27 | 37.03 | 163 | 三只松鼠 | 2023-09-05 二 | 18.85 | 18.86 | 18.61 | 18.85 | 18.53 | -1.33% | 1.33% | 37335 | 6951万 | 52.18 | 74.63 | 37.21 | 164 | 三只松鼠 | 2023-09-04 一 | 18.65 | 18.73 | 18.86 | 18.92 | 18.61 | 0.69% | 1.83% | 51239 | 9620万 | 52.88 | 75.63 | 37.71 | 165 | 三只松鼠 | 2023-09-01 五 | 18.35 | 18.35 | 18.73 | 19.10 | 18.34 | 2.07% | 2.89% | 81041 | 15227万 | 52.52 | 75.11 | 37.45 | 166 | 三只松鼠 | 2023-08-31 四 | 18.30 | 18.42 | 18.35 | 18.38 | 18.12 | -0.38% | 1.19% | 33370 | 6096万 | 51.45 | 73.58 | 36.69 | 167 | 三只松鼠 | 2023-08-30 三 | 18.40 | 18.50 | 18.42 | 18.64 | 18.35 | -0.43% | 1.95% | 54679 | 10094万 | 51.65 | 73.86 | 36.83 | 168 | 三只松鼠 | 2023-08-29 二 | 18.12 | 18.12 | 18.50 | 18.52 | 18.00 | 2.10% | 2.42% | 67815 | 12401万 | 51.87 | 74.19 | 36.99 | 169 | 三只松鼠 | 2023-08-28 一 | 19.25 | 18.30 | 18.12 | 19.48 | 18.09 | -0.98% | 2.07% | 58088 | 10835万 | 50.88 | 72.66 | 36.23 | 170 | 三只松鼠 | 2023-08-25 五 | 18.62 | 18.70 | 18.30 | 18.76 | 18.18 | -2.14% | 1.11% | 31189 | 5757万 | 51.39 | 73.38 | 46.07 | 171 | 三只松鼠 | 2023-08-23 三 | 18.78 | 18.77 | 18.34 | 18.85 | 18.33 | -2.29% | 0.88% | 24827 | 4600万 | 51.5 | 73.54 | 46.17 | 172 | 三只松鼠 | 2023-08-22 二 | 19.00 | 19.00 | 18.77 | 19.22 | 18.44 | -1.21% | 1.58% | 44505 | 8335万 | 52.71 | 75.27 | 47.25 |
|
行情刷新 | 流通股东
|