| 股票名称 | 代码 300796 | 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 | 贝斯美 | 2024-04-29 一 | 17.10 | 16.98 | 16.48 | 17.27 | 16.36 | -2.94% | 3.36% | 121245 | 20234万 | 59.52 | 59.52 | 100.86 | 2 | 贝斯美 | 2024-04-26 五 | 16.30 | 16.12 | 16.98 | 17.19 | 16.28 | 5.33% | 3.77% | 136108 | 22909万 | 61.32 | 61.32 | 103.93 | 3 | 贝斯美 | 2024-04-25 四 | 16.32 | 16.28 | 16.12 | 16.49 | 16.03 | -0.98% | 2.27% | 81847 | 13278万 | 58.22 | 58.22 | 98.66 | 4 | 贝斯美 | 2024-04-24 三 | 16.63 | 16.70 | 16.28 | 16.80 | 16.16 | -2.51% | 2.83% | 102156 | 16788万 | 58.79 | 58.79 | 99.64 | 5 | 贝斯美 | 2024-04-23 二 | 16.03 | 16.01 | 16.70 | 16.78 | 15.87 | 4.31% | 2.88% | 103860 | 17017万 | 60.31 | 60.31 | 102.21 | 6 | 贝斯美 | 2024-04-22 一 | 15.40 | 15.53 | 16.01 | 16.22 | 15.02 | 3.09% | 3.40% | 122738 | 19209万 | 57.82 | 57.82 | 97.99 | 7 | 贝斯美 | 2024-04-19 五 | 15.30 | 15.17 | 15.53 | 15.56 | 15.10 | 2.37% | 1.44% | 51922 | 7957万 | 56.09 | 56.09 | 47.98 | 8 | 贝斯美 | 2024-04-18 四 | 15.15 | 15.30 | 15.17 | 15.40 | 15.03 | -0.85% | 1.37% | 49472 | 7504万 | 54.79 | 54.79 | 46.87 | 9 | 贝斯美 | 2024-04-17 三 | 15.28 | 15.01 | 15.30 | 15.89 | 14.86 | 1.93% | 2.66% | 96166 | 14776万 | 55.25 | 55.25 | 47.27 | 10 | 贝斯美 | 2024-04-16 二 | 14.50 | 14.47 | 15.01 | 15.80 | 13.92 | 3.73% | 2.51% | 90787 | 13466万 | 54.21 | 54.21 | 46.38 | 11 | 贝斯美 | 2024-04-15 一 | 14.40 | 14.46 | 14.47 | 14.64 | 14.02 | 0.07% | 1.02% | 36934 | 5290万 | 52.26 | 52.26 | 44.71 | 12 | 贝斯美 | 2024-04-12 五 | 14.41 | 14.49 | 14.46 | 14.60 | 14.24 | -0.21% | 0.88% | 31885 | 4592万 | 52.22 | 52.22 | 44.68 | 13 | 贝斯美 | 2024-04-11 四 | 14.42 | 14.59 | 14.49 | 14.70 | 14.37 | -0.69% | 1.01% | 36379 | 5282万 | 52.33 | 52.33 | 44.77 | 14 | 贝斯美 | 2024-04-10 三 | 14.65 | 14.70 | 14.59 | 14.75 | 14.38 | -0.75% | 0.85% | 30564 | 4440万 | 52.69 | 52.69 | 45.08 | 15 | 贝斯美 | 2024-04-09 二 | 14.53 | 14.57 | 14.70 | 14.78 | 14.36 | 0.89% | 0.95% | 34137 | 4974万 | 53.09 | 53.09 | 45.42 | 16 | 贝斯美 | 2024-04-08 一 | 14.88 | 14.90 | 14.57 | 15.00 | 14.48 | -2.21% | 1.39% | 50100 | 7359万 | 52.62 | 52.62 | 45.02 | 17 | 贝斯美 | 2024-04-03 三 | 14.80 | 14.93 | 14.90 | 15.10 | 14.66 | -0.20% | 1.45% | 52460 | 7771万 | 53.81 | 53.81 | 46.04 | 18 | 贝斯美 | 2024-04-02 二 | 15.53 | 15.30 | 14.93 | 15.60 | 14.73 | -2.42% | 2.12% | 76700 | 11513万 | 53.92 | 53.92 | 46.13 | 19 | 贝斯美 | 2024-04-01 一 | 15.00 | 15.04 | 15.30 | 15.55 | 14.87 | 1.73% | 1.77% | 63859 | 9758万 | 55.25 | 55.25 | 47.27 | 20 | 贝斯美 | 2024-03-29 五 | 14.30 | 14.30 | 15.04 | 15.10 | 14.26 | 5.17% | 1.90% | 68468 | 10128万 | 54.32 | 54.32 | 46.47 | 21 | 贝斯美 | 2024-03-28 四 | 14.08 | 14.19 | 14.30 | 14.45 | 14.03 | 0.78% | 0.97% | 35102 | 5008万 | 51.64 | 51.64 | 44.18 | 22 | 贝斯美 | 2024-03-27 三 | 14.20 | 14.20 | 14.19 | 14.30 | 13.93 | -0.07% | 1.07% | 38477 | 5423万 | 51.25 | 51.25 | 43.84 | 23 | 贝斯美 | 2024-03-26 二 | 14.18 | 14.18 | 14.20 | 14.40 | 13.84 | 0.14% | 1.25% | 44966 | 6328万 | 51.28 | 51.28 | 43.88 | 24 | 贝斯美 | 2024-03-25 一 | 14.59 | 14.52 | 14.18 | 14.59 | 14.05 | -2.34% | 0.99% | 35752 | 5137万 | 51.21 | 51.21 | 43.81 | 25 | 贝斯美 | 2024-03-22 五 | 14.75 | 14.72 | 14.52 | 14.75 | 14.41 | -1.36% | 0.87% | 31276 | 4541万 | 52.44 | 52.44 | 44.86 | 26 | 贝斯美 | 2024-03-21 四 | 14.71 | 14.66 | 14.72 | 14.82 | 14.53 | 0.41% | 1.04% | 37568 | 5516万 | 53.16 | 53.16 | 45.48 | 27 | 贝斯美 | 2024-03-20 三 | 14.70 | 14.60 | 14.66 | 14.88 | 14.40 | 0.41% | 1.24% | 44743 | 6539万 | 52.94 | 52.94 | 45.3 | 28 | 贝斯美 | 2024-03-19 二 | 14.73 | 14.72 | 14.60 | 14.80 | 14.34 | -0.82% | 1.23% | 44299 | 6431万 | 52.73 | 52.73 | 45.11 | 29 | 贝斯美 | 2024-03-18 一 | 15.28 | 15.06 | 14.72 | 15.28 | 14.64 | -2.26% | 1.56% | 56308 | 8325万 | 53.16 | 53.16 | 45.48 | 30 | 贝斯美 | 2024-03-15 五 | 14.80 | 14.70 | 15.06 | 15.06 | 14.64 | 2.45% | 0.94% | 33797 | 5044万 | 54.39 | 54.39 | 46.53 | 31 | 贝斯美 | 2024-03-14 四 | 14.90 | 14.95 | 14.70 | 15.05 | 14.52 | -1.67% | 1.14% | 41031 | 6034万 | 53.09 | 53.09 | 45.42 | 32 | 贝斯美 | 2024-03-08 五 | 15.54 | 15.54 | 15.56 | 15.85 | 15.41 | 0.13% | 1.56% | 56372 | 8784万 | 56.19 | 56.19 | 48.08 | 33 | 贝斯美 | 2024-03-07 四 | 14.95 | 14.89 | 15.54 | 15.68 | 14.75 | 4.37% | 2.46% | 88698 | 13702万 | 56.12 | 56.12 | 48.02 | 34 | 贝斯美 | 2024-03-06 三 | 14.97 | 14.97 | 14.89 | 15.04 | 14.60 | -0.53% | 1.17% | 42248 | 6233万 | 53.77 | 53.77 | 46.01 | 35 | 贝斯美 | 2024-03-05 二 | 15.30 | 15.23 | 14.97 | 15.30 | 14.80 | -1.71% | 1.35% | 48690 | 7298万 | 54.06 | 54.06 | 46.25 | 36 | 贝斯美 | 2024-03-04 一 | 15.32 | 15.42 | 15.23 | 15.52 | 15.17 | -1.23% | 0.81% | 29294 | 4477万 | 55 | 55 | 47.06 | 37 | 贝斯美 | 2024-03-01 五 | 15.55 | 15.56 | 15.42 | 15.85 | 15.25 | -0.90% | 1.13% | 40694 | 6272万 | 55.69 | 55.69 | 47.65 | 38 | 贝斯美 | 2024-02-29 四 | 14.95 | 14.80 | 15.56 | 15.66 | 14.67 | 5.14% | 1.56% | 56223 | 8641万 | 56.19 | 56.19 | 48.08 | 39 | 贝斯美 | 2024-02-28 三 | 15.77 | 15.78 | 14.80 | 15.88 | 14.77 | -6.21% | 1.60% | 57786 | 8902万 | 53.45 | 53.45 | 45.73 | 40 | 贝斯美 | 2024-02-27 二 | 15.60 | 15.52 | 15.78 | 15.85 | 15.41 | 1.68% | 1.52% | 54725 | 8572万 | 56.99 | 56.99 | 48.76 | 41 | 贝斯美 | 2024-02-26 一 | 15.69 | 15.75 | 15.52 | 15.90 | 15.44 | -1.46% | 1.27% | 45955 | 7180万 | 56.05 | 56.05 | 47.95 | 42 | 贝斯美 | 2024-02-23 五 | 15.33 | 15.39 | 15.75 | 15.75 | 15.20 | 2.34% | 1.22% | 43903 | 6808万 | 56.88 | 56.88 | 48.66 | 43 | 贝斯美 | 2024-02-22 四 | 14.99 | 14.99 | 15.39 | 15.78 | 14.91 | 2.67% | 1.07% | 38776 | 5963万 | 55.58 | 55.58 | 47.55 | 44 | 贝斯美 | 2024-02-21 三 | 14.97 | 15.10 | 14.99 | 15.32 | 14.92 | -0.73% | 1.23% | 44481 | 6714万 | 54.14 | 54.14 | 46.32 | 45 | 贝斯美 | 2024-02-20 二 | 15.02 | 15.23 | 15.10 | 15.31 | 15.00 | -0.85% | 1.02% | 36779 | 5563万 | 54.53 | 54.53 | 46.66 | 46 | 贝斯美 | 2024-02-19 一 | 15.30 | 14.98 | 15.23 | 15.31 | 14.98 | 1.67% | 1.68% | 60514 | 9160万 | 55 | 55 | 47.06 | 47 | 贝斯美 | 2024-02-08 四 | 14.05 | 14.06 | 14.98 | 15.25 | 14.00 | 6.54% | 1.68% | 60677 | 8977万 | 54.1 | 54.1 | 46.29 | 48 | 贝斯美 | 2024-02-07 三 | 13.20 | 13.36 | 14.06 | 14.75 | 12.80 | 5.24% | 1.81% | 65344 | 9151万 | 50.78 | 50.78 | 43.44 | 49 | 贝斯美 | 2024-02-06 二 | 12.95 | 13.00 | 13.36 | 13.49 | 11.00 | 2.77% | 2.75% | 99163 | 11995万 | 48.25 | 48.25 | 41.28 | 50 | 贝斯美 | 2024-02-05 一 | 15.18 | 15.16 | 13.00 | 15.18 | 12.96 | -14.25% | 2.93% | 105958 | 14964万 | 46.95 | 46.95 | 40.17 | 51 | 贝斯美 | 2024-02-02 五 | 15.40 | 15.40 | 15.16 | 15.70 | 14.88 | -1.56% | 1.31% | 47200 | 7180万 | 54.75 | 54.75 | 46.84 | 52 | 贝斯美 | 2024-02-01 四 | 15.39 | 15.39 | 15.40 | 15.48 | 14.93 | 0.06% | 0.90% | 32421 | 4922万 | 55.62 | 55.62 | 47.58 | 53 | 贝斯美 | 2024-01-31 三 | 15.70 | 15.70 | 15.39 | 15.70 | 15.26 | -1.97% | 0.94% | 34033 | 5259万 | 55.58 | 55.58 | 47.55 | 54 | 贝斯美 | 2024-01-30 二 | 15.60 | 15.74 | 15.70 | 15.89 | 15.52 | -0.25% | 0.67% | 24135 | 3782万 | 56.7 | 56.7 | 48.51 | 55 | 贝斯美 | 2024-01-29 一 | 15.56 | 15.50 | 15.74 | 15.85 | 15.20 | 1.55% | 0.94% | 34080 | 5298万 | 56.84 | 56.84 | 48.63 | 56 | 贝斯美 | 2024-01-26 五 | 15.63 | 15.71 | 15.50 | 15.80 | 15.36 | -1.34% | 1.05% | 37820 | 5860万 | 55.98 | 55.98 | 47.89 | 57 | 贝斯美 | 2024-01-25 四 | 15.12 | 15.04 | 15.71 | 15.78 | 14.85 | 4.45% | 1.83% | 65962 | 10126万 | 56.74 | 56.74 | 48.54 | 58 | 贝斯美 | 2024-01-24 三 | 15.00 | 15.00 | 15.04 | 15.19 | 14.30 | 0.27% | 1.48% | 53454 | 7872万 | 54.32 | 54.32 | 46.47 | 59 | 贝斯美 | 2024-01-23 二 | 15.26 | 15.26 | 15.00 | 15.30 | 14.90 | -1.70% | 0.95% | 34217 | 5159万 | 54.17 | 54.17 | 46.35 | 60 | 贝斯美 | 2024-01-22 一 | 15.69 | 15.60 | 15.26 | 15.69 | 15.12 | -2.18% | 1.26% | 45414 | 6941万 | 55.11 | 55.11 | 47.15 | 61 | 贝斯美 | 2024-01-19 五 | 15.51 | 15.61 | 15.60 | 15.99 | 15.46 | -0.06% | 0.84% | 30485 | 4769万 | 56.34 | 56.34 | 48.2 | 62 | 贝斯美 | 2024-01-18 四 | 15.65 | 15.67 | 15.61 | 15.80 | 15.12 | -0.38% | 1.45% | 52371 | 8055万 | 56.37 | 56.37 | 48.23 | 63 | 贝斯美 | 2024-01-17 三 | 15.80 | 15.79 | 15.67 | 16.00 | 15.55 | -0.76% | 0.90% | 32478 | 5106万 | 56.59 | 56.59 | 48.42 | 64 | 贝斯美 | 2024-01-16 二 | 16.19 | 16.18 | 15.79 | 16.24 | 15.70 | -2.41% | 1.43% | 51503 | 8183万 | 57.02 | 57.02 | 48.79 | 65 | 贝斯美 | 2024-01-15 一 | 16.13 | 16.17 | 16.18 | 16.50 | 15.81 | 0.06% | 1.21% | 43794 | 7051万 | 58.43 | 58.43 | 49.99 | 66 | 贝斯美 | 2024-01-12 五 | 16.24 | 16.24 | 16.17 | 16.36 | 16.05 | -0.43% | 0.64% | 23090 | 3730万 | 58.4 | 58.4 | 49.96 | 67 | 贝斯美 | 2024-01-11 四 | 16.20 | 16.18 | 16.24 | 16.57 | 16.10 | 0.37% | 1.24% | 44675 | 7307万 | 58.65 | 58.65 | 50.18 | 68 | 贝斯美 | 2024-01-10 三 | 16.27 | 16.27 | 16.18 | 16.33 | 16.03 | -0.55% | 0.68% | 24535 | 3966万 | 58.43 | 58.43 | 49.99 | 69 | 贝斯美 | 2024-01-09 二 | 16.05 | 16.21 | 16.27 | 16.50 | 16.00 | 0.37% | 1.08% | 38832 | 6307万 | 58.76 | 58.76 | 50.27 | 70 | 贝斯美 | 2024-01-08 一 | 16.37 | 16.60 | 16.21 | 16.80 | 16.11 | -2.35% | 1.19% | 42981 | 7048万 | 58.54 | 58.54 | 50.09 | 71 | 贝斯美 | 2024-01-05 五 | 16.80 | 16.82 | 16.60 | 17.16 | 16.43 | -1.31% | 1.66% | 60112 | 10061万 | 59.95 | 59.95 | 51.29 | 72 | 贝斯美 | 2024-01-04 四 | 17.00 | 17.06 | 16.82 | 17.06 | 16.60 | -1.41% | 1.28% | 46275 | 7786万 | 60.74 | 60.74 | 51.97 | 73 | 贝斯美 | 2024-01-03 三 | 17.01 | 17.15 | 17.06 | 17.76 | 16.77 | -0.52% | 3.55% | 128033 | 22062万 | 61.61 | 61.61 | 52.71 | 74 | 贝斯美 | 2024-01-02 二 | 16.85 | 16.10 | 17.15 | 17.80 | 15.97 | 6.52% | 4.23% | 152819 | 26358万 | 61.94 | 61.94 | 52.99 | 75 | 贝斯美 | 2023-12-29 五 | 15.74 | 15.55 | 16.10 | 16.10 | 15.50 | 3.54% | 1.92% | 69403 | 10941万 | 58.14 | 58.14 | 49.75 | 76 | 贝斯美 | 2023-12-28 四 | 15.25 | 15.25 | 15.55 | 15.80 | 15.18 | 1.97% | 1.76% | 63723 | 9923万 | 56.16 | 56.16 | 48.05 | 77 | 贝斯美 | 2023-12-27 三 | 15.38 | 15.35 | 15.25 | 15.38 | 15.08 | -0.65% | 0.83% | 29881 | 4540万 | 55.07 | 55.07 | 47.12 | 78 | 贝斯美 | 2023-12-26 二 | 15.39 | 15.37 | 15.35 | 15.59 | 15.11 | -0.13% | 1.18% | 42721 | 6570万 | 55.44 | 55.44 | 47.43 | 79 | 贝斯美 | 2023-12-25 一 | 15.27 | 15.10 | 15.37 | 15.37 | 14.72 | 1.79% | 1.30% | 46774 | 7045万 | 55.51 | 55.51 | 47.49 | 80 | 贝斯美 | 2023-12-22 五 | 15.26 | 15.21 | 15.10 | 15.38 | 15.00 | -0.72% | 0.69% | 25072 | 3794万 | 54.53 | 54.53 | 46.66 | 81 | 贝斯美 | 2023-12-21 四 | 15.55 | 15.48 | 15.21 | 15.55 | 14.98 | -1.74% | 1.13% | 40695 | 6182万 | 54.93 | 54.93 | 47 | 82 | 贝斯美 | 2023-12-20 三 | 15.43 | 15.41 | 15.48 | 15.65 | 15.34 | 0.45% | 0.98% | 35313 | 5473万 | 55.9 | 55.9 | 47.83 | 83 | 贝斯美 | 2023-12-19 二 | 15.25 | 15.46 | 15.41 | 15.45 | 15.25 | -0.32% | 0.46% | 16466 | 2529万 | 55.65 | 55.65 | 47.61 | 84 | 贝斯美 | 2023-12-18 一 | 15.40 | 15.47 | 15.46 | 15.50 | 15.20 | -0.06% | 0.71% | 25801 | 3963万 | 55.83 | 55.83 | 47.77 | 85 | 贝斯美 | 2023-12-15 五 | 15.68 | 15.51 | 15.47 | 15.68 | 15.12 | -0.26% | 1.27% | 45951 | 7059万 | 55.87 | 55.87 | 47.8 | 86 | 贝斯美 | 2023-12-14 四 | 15.63 | 15.54 | 15.51 | 15.72 | 15.42 | -0.19% | 0.72% | 25875 | 4026万 | 56.01 | 56.01 | 47.92 | 87 | 贝斯美 | 2023-12-13 三 | 15.78 | 15.53 | 15.54 | 15.90 | 15.43 | 0.06% | 1.17% | 42425 | 6640万 | 56.12 | 56.12 | 48.02 | 88 | 贝斯美 | 2023-12-12 二 | 15.50 | 15.50 | 15.53 | 15.76 | 15.30 | 0.19% | 1.05% | 37799 | 5854万 | 56.09 | 56.09 | 47.98 | 89 | 贝斯美 | 2023-12-11 一 | 15.36 | 15.42 | 15.50 | 15.61 | 15.18 | 0.52% | 0.64% | 23161 | 3578万 | 55.98 | 55.98 | 47.89 | 90 | 贝斯美 | 2023-12-08 五 | 15.42 | 15.42 | 15.42 | 15.61 | 15.31 | 0.00% | 0.59% | 21153 | 3260万 | 55.69 | 55.69 | 47.65 | 91 | 贝斯美 | 2023-12-07 四 | 15.65 | 15.66 | 15.42 | 15.65 | 15.33 | -1.53% | 0.83% | 29808 | 4608万 | 55.69 | 55.69 | 47.65 | 92 | 贝斯美 | 2023-12-06 三 | 15.57 | 15.61 | 15.66 | 15.99 | 15.50 | 0.32% | 1.34% | 48507 | 7638万 | 56.55 | 56.55 | 48.39 | 93 | 贝斯美 | 2023-12-05 二 | 16.00 | 16.06 | 15.61 | 16.18 | 15.60 | -2.80% | 1.06% | 38214 | 6059万 | 56.37 | 56.37 | 48.23 | 94 | 贝斯美 | 2023-12-04 一 | 16.29 | 15.84 | 16.06 | 16.30 | 15.76 | 1.39% | 1.55% | 55984 | 8990万 | 58 | 58 | 49.62 | 95 | 贝斯美 | 2023-12-01 五 | 15.60 | 15.37 | 15.84 | 15.89 | 15.35 | 3.06% | 1.00% | 36121 | 5655万 | 57.21 | 57.21 | 48.94 | 96 | 贝斯美 | 2023-11-30 四 | 15.52 | 15.65 | 15.37 | 15.68 | 15.15 | -1.79% | 0.70% | 25120 | 3854万 | 55.51 | 55.51 | 47.49 | 97 | 贝斯美 | 2023-11-29 三 | 15.60 | 15.62 | 15.65 | 15.82 | 15.50 | 0.19% | 0.56% | 20119 | 3154万 | 56.52 | 56.52 | 48.36 | 98 | 贝斯美 | 2023-11-28 二 | 15.68 | 15.67 | 15.62 | 15.83 | 15.58 | -0.32% | 1.06% | 38230 | 5987万 | 56.41 | 56.41 | 48.26 | 99 | 贝斯美 | 2023-11-27 一 | 15.61 | 15.61 | 15.67 | 15.86 | 15.52 | 0.38% | 0.87% | 31545 | 4959万 | 56.59 | 56.59 | 48.42 | 100 | 贝斯美 | 2023-11-24 五 | 15.80 | 15.72 | 15.61 | 15.80 | 15.50 | -0.70% | 0.60% | 21656 | 3382万 | 56.37 | 56.37 | 48.23 | 101 | 贝斯美 | 2023-11-23 四 | 15.46 | 15.43 | 15.72 | 15.97 | 15.10 | 1.88% | 1.28% | 46275 | 7251万 | 56.77 | 56.77 | 48.57 | 102 | 贝斯美 | 2023-11-22 三 | 15.97 | 16.10 | 15.43 | 15.97 | 15.40 | -4.16% | 1.94% | 70007 | 10906万 | 55.72 | 55.72 | 47.68 | 103 | 贝斯美 | 2023-11-21 二 | 16.17 | 16.17 | 16.10 | 16.31 | 15.86 | -0.43% | 1.66% | 59834 | 9623万 | 58.14 | 58.14 | 49.75 | 104 | 贝斯美 | 2023-11-20 一 | 15.29 | 15.29 | 16.17 | 16.28 | 15.28 | 5.76% | 2.46% | 88944 | 14176万 | 58.4 | 58.4 | 49.96 | 105 | 贝斯美 | 2023-11-17 五 | 14.68 | 14.72 | 15.29 | 15.38 | 14.52 | 3.87% | 1.93% | 69605 | 10408万 | 55.22 | 55.22 | 47.24 | 106 | 贝斯美 | 2023-11-16 四 | 14.85 | 14.81 | 14.72 | 14.91 | 14.48 | -0.61% | 1.49% | 53980 | 7918万 | 53.16 | 53.16 | 45.48 | 107 | 贝斯美 | 2023-11-15 三 | 14.77 | 14.77 | 14.81 | 14.96 | 14.65 | 0.27% | 1.31% | 47358 | 6998万 | 53.49 | 53.49 | 45.76 | 108 | 贝斯美 | 2023-11-14 二 | 15.10 | 14.94 | 14.77 | 15.27 | 14.70 | -1.14% | 1.05% | 37795 | 5606万 | 53.34 | 53.34 | 45.64 | 109 | 贝斯美 | 2023-11-13 一 | 15.01 | 14.96 | 14.94 | 15.14 | 14.70 | -0.13% | 1.34% | 48293 | 7195万 | 53.95 | 53.95 | 46.16 | 110 | 贝斯美 | 2023-11-10 五 | 15.30 | 15.35 | 14.96 | 15.60 | 14.70 | -2.54% | 1.75% | 63217 | 9458万 | 54.03 | 54.03 | 46.22 | 111 | 贝斯美 | 2023-11-09 四 | 15.90 | 15.60 | 15.35 | 15.96 | 15.30 | -1.60% | 1.34% | 48452 | 7556万 | 55.44 | 55.44 | 47.43 | 112 | 贝斯美 | 2023-11-08 三 | 15.08 | 15.05 | 15.60 | 15.85 | 14.88 | 3.65% | 1.88% | 67776 | 10493万 | 56.34 | 56.34 | 48.2 | 113 | 贝斯美 | 2023-11-07 二 | 14.69 | 14.69 | 15.05 | 15.19 | 14.53 | 2.45% | 1.78% | 64426 | 9631万 | 54.35 | 54.35 | 46.5 | 114 | 贝斯美 | 2023-11-06 一 | 14.49 | 14.48 | 14.69 | 14.73 | 14.33 | 1.45% | 1.52% | 54846 | 7958万 | 53.05 | 53.05 | 45.39 | 115 | 贝斯美 | 2023-11-03 五 | 14.30 | 14.31 | 14.48 | 14.56 | 14.22 | 1.19% | 1.17% | 42353 | 6094万 | 52.29 | 52.29 | 44.74 | 116 | 贝斯美 | 2023-11-02 四 | 15.08 | 14.91 | 14.31 | 15.08 | 14.21 | -4.02% | 1.66% | 60084 | 8735万 | 51.68 | 51.68 | 44.22 | 117 | 贝斯美 | 2023-11-01 三 | 14.77 | 14.83 | 14.91 | 15.09 | 14.67 | 0.54% | 1.39% | 50070 | 7460万 | 53.85 | 53.85 | 46.07 | 118 | 贝斯美 | 2023-10-31 二 | 14.94 | 14.93 | 14.83 | 15.50 | 14.70 | -0.67% | 1.71% | 61856 | 9291万 | 53.56 | 53.56 | 45.82 | 119 | 贝斯美 | 2023-10-30 一 | 14.26 | 14.13 | 14.93 | 15.09 | 14.03 | 5.66% | 2.05% | 73975 | 10792万 | 53.92 | 53.92 | 46.13 | 120 | 贝斯美 | 2023-10-27 五 | 13.52 | 13.49 | 14.13 | 14.40 | 13.50 | 4.74% | 2.32% | 83941 | 11771万 | 51.03 | 51.03 | 43.66 | 121 | 贝斯美 | 2023-10-26 四 | 13.75 | 13.75 | 13.49 | 13.82 | 13.20 | -1.89% | 1.98% | 71368 | 9600万 | 48.72 | 48.72 | 41.68 | 122 | 贝斯美 | 2023-10-25 三 | 13.90 | 13.68 | 13.75 | 14.42 | 13.33 | 0.51% | 2.83% | 102205 | 14144万 | 49.66 | 49.66 | 42.49 | 123 | 贝斯美 | 2023-10-24 二 | 13.50 | 13.81 | 13.68 | 14.15 | 13.22 | -0.94% | 2.97% | 107436 | 14826万 | 49.4 | 49.4 | 42.27 | 124 | 贝斯美 | 2023-10-23 一 | 15.72 | 15.34 | 13.81 | 15.73 | 13.71 | -9.97% | 3.98% | 143604 | 20743万 | 49.87 | 49.87 | 31.83 | 125 | 贝斯美 | 2023-10-20 五 | 15.78 | 15.62 | 15.34 | 15.85 | 15.06 | -1.79% | 1.75% | 63173 | 9681万 | 55.4 | 55.4 | 35.35 | 126 | 贝斯美 | 2023-10-19 四 | 15.86 | 15.72 | 15.62 | 16.05 | 15.50 | -0.64% | 1.53% | 55159 | 8664万 | 56.41 | 56.41 | 36 | 127 | 贝斯美 | 2023-10-18 三 | 16.40 | 16.53 | 15.72 | 16.54 | 15.40 | -4.90% | 2.43% | 87768 | 13960万 | 56.77 | 56.77 | 36.23 | 128 | 贝斯美 | 2023-10-17 二 | 16.21 | 16.20 | 16.53 | 16.55 | 16.21 | 2.04% | 1.25% | 45159 | 7410万 | 59.7 | 59.7 | 38.1 | 129 | 贝斯美 | 2023-10-16 一 | 16.16 | 16.14 | 16.20 | 16.40 | 16.00 | 0.37% | 1.05% | 37852 | 6119万 | 58.51 | 58.51 | 37.34 | 130 | 贝斯美 | 2023-10-13 五 | 16.14 | 16.25 | 16.14 | 16.39 | 16.07 | -0.68% | 1.29% | 46545 | 7547万 | 58.29 | 58.29 | 37.2 | 131 | 贝斯美 | 2023-10-12 四 | 15.93 | 15.85 | 16.25 | 16.44 | 15.80 | 2.52% | 1.92% | 69242 | 11236万 | 58.69 | 58.69 | 37.45 | 132 | 贝斯美 | 2023-10-11 三 | 15.66 | 15.72 | 15.85 | 16.00 | 15.51 | 0.83% | 1.55% | 55986 | 8874万 | 57.24 | 57.24 | 36.53 | 133 | 贝斯美 | 2023-10-10 二 | 15.84 | 15.75 | 15.72 | 16.10 | 15.56 | -0.19% | 1.73% | 62626 | 9840万 | 56.77 | 56.77 | 36.23 | 134 | 贝斯美 | 2023-10-09 一 | 15.25 | 15.30 | 15.75 | 16.03 | 15.04 | 2.94% | 3.16% | 114013 | 17841万 | 56.88 | 56.88 | 36.3 | 135 | 贝斯美 | 2023-09-28 四 | 14.50 | 14.52 | 15.30 | 15.55 | 14.50 | 5.37% | 3.24% | 116874 | 17606万 | 55.25 | 55.25 | 35.26 | 136 | 贝斯美 | 2023-09-27 三 | 14.49 | 14.47 | 14.52 | 14.59 | 14.25 | 0.35% | 1.96% | 70816 | 10233万 | 52.44 | 52.44 | 33.46 | 137 | 贝斯美 | 2023-09-26 二 | 13.46 | 13.45 | 14.47 | 14.60 | 13.40 | 7.58% | 3.64% | 131602 | 18587万 | 52.26 | 52.26 | 33.35 | 138 | 贝斯美 | 2023-09-25 一 | 13.03 | 13.08 | 13.45 | 13.61 | 12.93 | 2.83% | 1.59% | 57347 | 7678万 | 48.57 | 48.57 | 31 | 139 | 贝斯美 | 2023-09-22 五 | 13.30 | 13.29 | 13.08 | 13.33 | 12.96 | -1.58% | 2.23% | 80609 | 10552万 | 47.24 | 47.24 | 30.15 | 140 | 贝斯美 | 2023-09-21 四 | 13.30 | 13.20 | 13.29 | 13.57 | 13.09 | 0.68% | 1.69% | 61086 | 8148万 | 48 | 48 | 30.63 | 141 | 贝斯美 | 2023-09-20 三 | 13.77 | 13.85 | 13.20 | 13.82 | 13.10 | -4.69% | 4.06% | 146688 | 19488万 | 47.67 | 47.67 | 30.42 | 142 | 贝斯美 | 2023-09-19 二 | 13.94 | 13.99 | 13.85 | 14.10 | 13.80 | -1.00% | 2.15% | 77642 | 10821万 | 50.02 | 50.02 | 31.92 | 143 | 贝斯美 | 2023-09-18 一 | 13.64 | 13.63 | 13.99 | 14.05 | 13.52 | 2.64% | 1.71% | 61748 | 8546万 | 50.52 | 50.52 | 32.24 | 144 | 贝斯美 | 2023-09-15 五 | 13.32 | 13.36 | 13.63 | 13.63 | 13.32 | 2.02% | 1.89% | 68362 | 9242万 | 49.22 | 49.22 | 31.41 | 145 | 贝斯美 | 2023-09-14 四 | 13.37 | 13.30 | 13.36 | 13.62 | 13.17 | 0.45% | 1.43% | 51807 | 6915万 | 48.25 | 48.25 | 30.79 | 146 | 贝斯美 | 2023-09-13 三 | 13.14 | 13.03 | 13.30 | 13.30 | 12.92 | 2.07% | 1.29% | 46647 | 6162万 | 48.03 | 48.03 | 30.65 | 147 | 贝斯美 | 2023-09-12 二 | 12.92 | 12.90 | 13.03 | 13.08 | 12.83 | 1.01% | 0.83% | 30052 | 3910万 | 47.06 | 47.06 | 30.03 | 148 | 贝斯美 | 2023-09-11 一 | 12.88 | 12.91 | 12.90 | 12.94 | 12.72 | -0.08% | 1.09% | 39245 | 5040万 | 46.59 | 46.59 | 29.73 | 149 | 贝斯美 | 2023-09-08 五 | 12.82 | 12.86 | 12.91 | 12.97 | 12.82 | 0.39% | 0.78% | 28337 | 3657万 | 46.62 | 46.62 | 29.75 | 150 | 贝斯美 | 2023-09-07 四 | 13.12 | 13.13 | 12.86 | 13.14 | 12.81 | -2.06% | 1.24% | 44816 | 5796万 | 46.44 | 46.44 | 29.64 | 151 | 贝斯美 | 2023-09-06 三 | 13.08 | 13.00 | 13.13 | 13.13 | 12.90 | 1.00% | 1.31% | 47219 | 6156万 | 47.42 | 47.42 | 30.26 | 152 | 贝斯美 | 2023-09-05 二 | 12.97 | 12.90 | 13.00 | 13.14 | 12.83 | 0.78% | 1.34% | 48499 | 6292万 | 46.95 | 46.95 | 29.96 | 153 | 贝斯美 | 2023-09-04 一 | 12.80 | 12.80 | 12.90 | 12.91 | 12.75 | 0.78% | 0.98% | 35247 | 4524万 | 46.59 | 46.59 | 29.73 | 154 | 贝斯美 | 2023-09-01 五 | 12.68 | 12.68 | 12.80 | 12.95 | 12.50 | 0.95% | 1.78% | 64189 | 8181万 | 46.23 | 46.23 | 29.5 | 155 | 贝斯美 | 2023-08-31 四 | 12.81 | 12.82 | 12.68 | 12.88 | 12.56 | -1.09% | 1.53% | 55286 | 7008万 | 45.79 | 45.79 | 29.22 | 156 | 贝斯美 | 2023-08-30 三 | 12.75 | 12.75 | 12.82 | 13.05 | 12.75 | 0.55% | 1.85% | 66964 | 8635万 | 46.3 | 46.3 | 29.55 | 157 | 贝斯美 | 2023-08-29 二 | 12.63 | 12.60 | 12.75 | 12.88 | 12.42 | 1.19% | 1.69% | 61055 | 7735万 | 46.05 | 46.05 | 29.38 | 158 | 贝斯美 | 2023-08-28 一 | 12.71 | 12.14 | 12.60 | 13.48 | 12.53 | 3.79% | 4.33% | 156464 | 20173万 | 45.5 | 45.5 | 29.04 | 159 | 贝斯美 | 2023-08-25 五 | 12.21 | 12.30 | 12.14 | 12.36 | 12.06 | -1.30% | 2.34% | 84620 | 10303万 | 43.84 | 43.84 | 27.98 | 160 | 贝斯美 | 2023-08-23 三 | 11.75 | 11.75 | 11.77 | 11.88 | 11.70 | 0.17% | 1.38% | 49867 | 5883万 | 42.51 | 42.51 | 27.13 | 161 | 贝斯美 | 2023-08-22 二 | 11.53 | 11.54 | 11.75 | 11.78 | 11.36 | 1.82% | 1.57% | 56633 | 6596万 | 42.43 | 42.43 | 27.08 |
|
行情刷新 | 流通股东
|