| 股票名称 | 代码 300852 | 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 | 四会富仕 | 2024-04-29 一 | 31.41 | 31.41 | 32.28 | 32.28 | 31.26 | 2.77% | 1.16% | 11373 | 3645万 | 31.62 | 32.9 | 16.16 | 2 | 四会富仕 | 2024-04-26 五 | 30.86 | 30.85 | 31.41 | 31.65 | 30.86 | 1.82% | 1.11% | 10915 | 3420万 | 30.77 | 32.02 | 15.72 | 3 | 四会富仕 | 2024-04-25 四 | 30.53 | 30.83 | 30.85 | 30.98 | 30.41 | 0.06% | 1.00% | 9755 | 2999万 | 30.22 | 31.45 | 15.44 | 4 | 四会富仕 | 2024-04-24 三 | 29.59 | 29.47 | 30.83 | 31.40 | 29.20 | 4.61% | 1.58% | 15477 | 4691万 | 30.2 | 31.43 | 15.43 | 5 | 四会富仕 | 2024-04-23 二 | 28.68 | 28.68 | 29.47 | 29.60 | 28.67 | 2.75% | 0.91% | 8885 | 2594万 | 28.87 | 30.04 | 14.75 | 6 | 四会富仕 | 2024-04-22 一 | 28.15 | 28.44 | 28.68 | 29.00 | 27.30 | 0.84% | 0.77% | 7533 | 2138万 | 28.09 | 29.23 | 14.3 | 7 | 四会富仕 | 2024-04-19 五 | 28.68 | 28.90 | 28.44 | 29.02 | 28.21 | -1.59% | 0.77% | 7562 | 2155万 | 27.86 | 28.99 | 14.18 | 8 | 四会富仕 | 2024-04-18 四 | 28.65 | 28.81 | 28.90 | 29.28 | 28.45 | 0.31% | 0.85% | 8348 | 2419万 | 28.31 | 29.46 | 14.41 | 9 | 四会富仕 | 2024-04-17 三 | 27.52 | 26.91 | 28.81 | 28.83 | 27.47 | 7.06% | 1.10% | 10795 | 3063万 | 28.22 | 29.37 | 14.37 | 10 | 四会富仕 | 2024-04-16 二 | 28.01 | 28.44 | 26.91 | 28.16 | 26.67 | -5.38% | 1.47% | 14447 | 3932万 | 26.36 | 27.43 | 13.42 | 11 | 四会富仕 | 2024-04-15 一 | 29.84 | 29.82 | 28.44 | 30.02 | 28.02 | -4.63% | 1.47% | 14369 | 4135万 | 27.86 | 28.99 | 14.18 | 12 | 四会富仕 | 2024-04-12 五 | 29.74 | 29.54 | 29.82 | 30.45 | 29.65 | 0.95% | 0.93% | 9129 | 2738万 | 29.21 | 30.4 | 14.87 | 13 | 四会富仕 | 2024-04-11 四 | 29.45 | 29.45 | 29.54 | 30.15 | 29.39 | 0.31% | 0.70% | 6822 | 2031万 | 28.94 | 30.11 | 14.73 | 14 | 四会富仕 | 2024-04-10 三 | 30.47 | 30.45 | 29.45 | 30.47 | 29.21 | -3.28% | 0.94% | 9163 | 2720万 | 28.85 | 30.02 | 14.69 | 15 | 四会富仕 | 2024-04-09 二 | 30.17 | 30.30 | 30.45 | 30.65 | 30.15 | 0.50% | 0.81% | 7970 | 2417万 | 29.83 | 31.04 | 15.18 | 16 | 四会富仕 | 2024-04-08 一 | 31.40 | 31.44 | 30.30 | 31.40 | 30.30 | -3.63% | 1.05% | 10315 | 3149万 | 29.68 | 30.89 | 15.11 | 17 | 四会富仕 | 2024-04-03 三 | 31.87 | 31.94 | 31.44 | 32.13 | 31.05 | -1.57% | 1.14% | 11181 | 3508万 | 30.8 | 32.05 | 15.68 | 18 | 四会富仕 | 2024-04-02 二 | 32.38 | 32.38 | 31.94 | 32.38 | 31.71 | -1.36% | 1.20% | 11736 | 3747万 | 31.29 | 32.56 | 15.93 | 19 | 四会富仕 | 2024-04-01 一 | 31.98 | 31.91 | 32.38 | 32.53 | 31.38 | 1.47% | 2.01% | 19718 | 6312万 | 31.72 | 33.01 | 16.15 | 20 | 四会富仕 | 2024-03-29 五 | 31.38 | 31.31 | 31.91 | 31.98 | 30.68 | 1.92% | 2.21% | 12653 | 3973万 | 18.29 | 32.53 | 14.51 | 21 | 四会富仕 | 2024-03-28 四 | 30.49 | 30.55 | 31.31 | 31.75 | 30.20 | 2.49% | 2.39% | 13714 | 4270万 | 17.94 | 31.91 | 14.24 | 22 | 四会富仕 | 2024-03-27 三 | 31.03 | 31.38 | 30.55 | 31.40 | 30.44 | -2.64% | 1.68% | 9615 | 2961万 | 17.51 | 31.14 | 13.9 | 23 | 四会富仕 | 2024-03-26 二 | 30.82 | 30.80 | 31.38 | 32.13 | 30.82 | 1.88% | 2.40% | 13761 | 4348万 | 17.98 | 31.99 | 14.27 | 24 | 四会富仕 | 2024-03-25 一 | 32.23 | 32.40 | 30.80 | 32.43 | 30.80 | -4.94% | 2.04% | 11698 | 3706万 | 17.65 | 31.39 | 14.01 | 25 | 四会富仕 | 2024-03-22 五 | 32.60 | 32.71 | 32.40 | 32.97 | 32.15 | -0.95% | 1.61% | 9220 | 2992万 | 18.57 | 33.03 | 14.74 | 26 | 四会富仕 | 2024-03-21 四 | 32.99 | 32.91 | 32.71 | 33.25 | 32.20 | -0.61% | 1.81% | 10370 | 3390万 | 18.74 | 33.34 | 14.88 | 27 | 四会富仕 | 2024-03-20 三 | 32.70 | 32.88 | 32.91 | 33.18 | 32.68 | 0.09% | 1.66% | 9530 | 3137万 | 18.86 | 33.55 | 14.97 | 28 | 四会富仕 | 2024-03-19 二 | 32.99 | 32.93 | 32.88 | 33.12 | 32.55 | -0.15% | 1.68% | 9632 | 3159万 | 18.84 | 33.51 | 14.96 | 29 | 四会富仕 | 2024-03-18 一 | 31.88 | 31.89 | 32.93 | 32.93 | 31.69 | 3.26% | 2.18% | 12466 | 4059万 | 18.87 | 33.57 | 14.98 | 30 | 四会富仕 | 2024-03-15 五 | 31.02 | 31.25 | 31.89 | 32.08 | 31.02 | 2.05% | 2.15% | 12314 | 3890万 | 18.28 | 32.51 | 14.51 | 31 | 四会富仕 | 2024-03-14 四 | 31.59 | 31.59 | 31.25 | 31.76 | 30.97 | -1.08% | 1.81% | 10353 | 3246万 | 17.91 | 31.85 | 14.21 | 32 | 四会富仕 | 2024-03-08 五 | 30.24 | 30.19 | 31.70 | 31.90 | 30.18 | 5.00% | 3.26% | 18663 | 5796万 | 18.17 | 32.31 | 14.42 | 33 | 四会富仕 | 2024-03-07 四 | 30.43 | 30.42 | 30.19 | 31.38 | 30.18 | -0.76% | 2.34% | 13390 | 4124万 | 17.3 | 30.77 | 13.73 | 34 | 四会富仕 | 2024-03-06 三 | 30.29 | 30.28 | 30.42 | 30.87 | 29.83 | 0.46% | 1.71% | 9794 | 2971万 | 17.43 | 31.01 | 13.84 | 35 | 四会富仕 | 2024-03-05 二 | 30.71 | 30.99 | 30.28 | 30.89 | 30.08 | -2.29% | 2.00% | 11453 | 3495万 | 17.35 | 30.86 | 13.77 | 36 | 四会富仕 | 2024-03-04 一 | 31.20 | 30.78 | 30.99 | 31.28 | 30.02 | 0.68% | 2.32% | 13320 | 4099万 | 17.76 | 31.59 | 14.1 | 37 | 四会富仕 | 2024-03-01 五 | 30.24 | 30.02 | 30.78 | 30.90 | 30.11 | 2.53% | 2.02% | 11561 | 3534万 | 17.64 | 31.37 | 14 | 38 | 四会富仕 | 2024-02-29 四 | 28.31 | 28.73 | 30.02 | 30.18 | 28.28 | 4.49% | 2.67% | 15291 | 4543万 | 17.2 | 30.6 | 13.66 | 39 | 四会富仕 | 2024-02-28 三 | 31.90 | 31.92 | 28.73 | 31.98 | 28.63 | -9.99% | 4.93% | 28237 | 8620万 | 16.46 | 29.28 | 13.07 | 40 | 四会富仕 | 2024-02-27 二 | 30.00 | 30.10 | 31.92 | 32.00 | 29.63 | 6.05% | 3.27% | 18739 | 5825万 | 18.29 | 32.54 | 14.52 | 41 | 四会富仕 | 2024-02-26 一 | 30.09 | 30.09 | 30.10 | 30.76 | 29.49 | 0.03% | 2.82% | 16159 | 4854万 | 17.25 | 30.68 | 13.69 | 42 | 四会富仕 | 2024-02-23 五 | 28.79 | 28.50 | 30.09 | 30.09 | 28.66 | 5.58% | 2.53% | 14509 | 4268万 | 17.24 | 30.67 | 13.69 | 43 | 四会富仕 | 2024-02-22 四 | 28.00 | 27.87 | 28.50 | 28.65 | 27.92 | 2.26% | 0.98% | 9995 | 2832万 | 29.05 | 29.05 | 12.96 | 44 | 四会富仕 | 2024-02-21 三 | 27.13 | 27.38 | 27.87 | 28.63 | 26.96 | 1.79% | 1.38% | 14071 | 3950万 | 28.41 | 28.41 | 12.68 | 45 | 四会富仕 | 2024-02-20 二 | 27.35 | 27.38 | 27.38 | 27.53 | 26.81 | 0.00% | 1.33% | 13573 | 3693万 | 27.91 | 27.91 | 12.45 | 46 | 四会富仕 | 2024-02-19 一 | 26.75 | 26.20 | 27.38 | 27.83 | 26.75 | 4.50% | 1.91% | 19492 | 5325万 | 27.91 | 27.91 | 12.45 | 47 | 四会富仕 | 2024-02-08 四 | 23.71 | 23.39 | 26.20 | 26.38 | 23.49 | 12.01% | 2.04% | 20802 | 5213万 | 26.71 | 26.71 | 11.92 | 48 | 四会富仕 | 2024-02-07 三 | 23.82 | 23.82 | 23.39 | 24.50 | 23.12 | -1.81% | 1.70% | 17314 | 4135万 | 23.84 | 23.84 | 10.64 | 49 | 四会富仕 | 2024-02-06 二 | 22.65 | 23.11 | 23.82 | 24.49 | 21.55 | 3.07% | 1.93% | 19713 | 4522万 | 24.28 | 24.28 | 10.84 | 50 | 四会富仕 | 2024-02-05 一 | 25.01 | 25.64 | 23.11 | 25.47 | 21.88 | -9.87% | 2.06% | 20996 | 4908万 | 23.56 | 23.56 | 10.51 | 51 | 四会富仕 | 2024-02-02 五 | 27.25 | 27.14 | 25.64 | 27.48 | 24.58 | -5.53% | 1.57% | 15956 | 4155万 | 26.14 | 26.14 | 11.66 | 52 | 四会富仕 | 2024-02-01 四 | 27.13 | 27.70 | 27.14 | 27.80 | 26.42 | -2.02% | 1.34% | 13704 | 3713万 | 27.66 | 27.66 | 12.35 | 53 | 四会富仕 | 2024-01-31 三 | 28.99 | 29.07 | 27.70 | 29.15 | 27.40 | -4.71% | 0.98% | 10018 | 2813万 | 28.23 | 28.23 | 12.6 | 54 | 四会富仕 | 2024-01-30 二 | 29.91 | 30.00 | 29.07 | 30.19 | 29.06 | -3.10% | 0.66% | 6778 | 2008万 | 29.63 | 29.63 | 13.22 | 55 | 四会富仕 | 2024-01-29 一 | 31.65 | 31.43 | 30.00 | 31.65 | 30.00 | -4.55% | 0.80% | 8112 | 2479万 | 30.58 | 30.58 | 13.65 | 56 | 四会富仕 | 2024-01-26 五 | 31.84 | 31.81 | 31.43 | 32.06 | 31.43 | -1.19% | 0.72% | 7337 | 2327万 | 32.04 | 32.04 | 14.3 | 57 | 四会富仕 | 2024-01-25 四 | 30.56 | 30.60 | 31.81 | 31.84 | 30.43 | 3.95% | 1.20% | 12192 | 3821万 | 32.42 | 32.42 | 14.47 | 58 | 四会富仕 | 2024-01-24 三 | 30.33 | 30.33 | 30.60 | 30.78 | 29.16 | 0.89% | 1.02% | 10392 | 3120万 | 31.19 | 31.19 | 13.92 | 59 | 四会富仕 | 2024-01-23 二 | 30.55 | 30.49 | 30.33 | 30.56 | 29.70 | -0.52% | 0.94% | 9625 | 2900万 | 30.92 | 30.92 | 13.8 | 60 | 四会富仕 | 2024-01-22 一 | 32.77 | 32.84 | 30.49 | 33.02 | 30.16 | -7.16% | 1.17% | 11946 | 3757万 | 31.08 | 31.08 | 13.87 | 61 | 四会富仕 | 2024-01-19 五 | 33.31 | 33.45 | 32.84 | 33.67 | 32.81 | -1.82% | 0.60% | 6111 | 2022万 | 33.47 | 33.47 | 14.94 | 62 | 四会富仕 | 2024-01-18 四 | 33.85 | 34.00 | 33.45 | 34.08 | 32.57 | -1.62% | 1.08% | 10981 | 3653万 | 34.1 | 34.1 | 15.22 | 63 | 四会富仕 | 2024-01-17 三 | 34.67 | 34.67 | 34.00 | 34.92 | 34.00 | -1.93% | 0.67% | 6805 | 2352万 | 34.66 | 34.66 | 15.47 | 64 | 四会富仕 | 2024-01-16 二 | 35.29 | 35.26 | 34.67 | 35.36 | 34.25 | -1.67% | 0.96% | 9771 | 3390万 | 35.34 | 35.34 | 15.77 | 65 | 四会富仕 | 2024-01-15 一 | 35.28 | 35.48 | 35.26 | 36.00 | 35.08 | -0.62% | 0.69% | 7075 | 2509万 | 35.94 | 35.94 | 16.04 | 66 | 四会富仕 | 2024-01-12 五 | 35.96 | 36.02 | 35.48 | 36.40 | 35.48 | -1.50% | 0.74% | 7499 | 2693万 | 36.17 | 36.17 | 16.14 | 67 | 四会富仕 | 2024-01-11 四 | 35.18 | 35.28 | 36.02 | 36.26 | 35.05 | 2.10% | 0.77% | 7891 | 2825万 | 36.72 | 36.72 | 16.38 | 68 | 四会富仕 | 2024-01-10 三 | 35.77 | 36.00 | 35.28 | 35.93 | 35.00 | -2.00% | 0.83% | 8418 | 2979万 | 35.96 | 35.96 | 16.05 | 69 | 四会富仕 | 2024-01-09 二 | 35.77 | 35.67 | 36.00 | 36.46 | 35.63 | 0.93% | 0.95% | 9702 | 3503万 | 36.7 | 36.7 | 16.38 | 70 | 四会富仕 | 2024-01-08 一 | 36.29 | 36.55 | 35.67 | 36.42 | 35.62 | -2.41% | 0.94% | 9552 | 3436万 | 36.36 | 36.36 | 16.23 | 71 | 四会富仕 | 2024-01-05 五 | 37.42 | 37.42 | 36.55 | 37.72 | 36.26 | -2.32% | 0.97% | 9926 | 3664万 | 37.26 | 37.26 | 16.63 | 72 | 四会富仕 | 2024-01-04 四 | 37.40 | 37.62 | 37.42 | 37.49 | 36.90 | -0.53% | 0.59% | 6038 | 2252万 | 38.14 | 38.14 | 17.02 | 73 | 四会富仕 | 2024-01-03 三 | 38.29 | 38.31 | 37.62 | 38.30 | 37.21 | -1.80% | 1.07% | 10887 | 4092万 | 38.35 | 38.35 | 17.11 | 74 | 四会富仕 | 2024-01-02 二 | 38.77 | 38.54 | 38.31 | 38.80 | 38.17 | -0.60% | 0.93% | 9520 | 3659万 | 39.05 | 39.05 | 17.43 | 75 | 四会富仕 | 2023-12-29 五 | 36.77 | 36.77 | 38.54 | 38.56 | 36.62 | 4.81% | 1.63% | 16653 | 6338万 | 39.28 | 39.28 | 17.53 | 76 | 四会富仕 | 2023-12-28 四 | 35.73 | 35.92 | 36.77 | 36.95 | 35.60 | 2.37% | 0.88% | 8986 | 3270万 | 37.48 | 37.48 | 16.73 | 77 | 四会富仕 | 2023-12-27 三 | 35.57 | 35.57 | 35.92 | 35.97 | 35.42 | 0.98% | 0.80% | 8121 | 2898万 | 36.61 | 36.61 | 16.34 | 78 | 四会富仕 | 2023-12-26 二 | 36.15 | 36.31 | 35.57 | 36.28 | 35.36 | -2.04% | 0.69% | 7013 | 2497万 | 36.26 | 36.26 | 16.18 | 79 | 四会富仕 | 2023-12-25 一 | 36.31 | 36.51 | 36.31 | 36.78 | 35.99 | -0.55% | 0.66% | 6730 | 2439万 | 37.01 | 37.01 | 16.52 | 80 | 四会富仕 | 2023-12-22 五 | 37.05 | 37.31 | 36.51 | 37.43 | 36.27 | -2.14% | 0.78% | 7976 | 2932万 | 37.21 | 37.21 | 16.61 | 81 | 四会富仕 | 2023-12-21 四 | 37.25 | 37.19 | 37.31 | 37.40 | 36.04 | 0.32% | 1.12% | 11413 | 4189万 | 38.03 | 38.03 | 16.97 | 82 | 四会富仕 | 2023-12-20 三 | 37.13 | 36.87 | 37.19 | 37.97 | 36.80 | 0.87% | 1.24% | 12606 | 4727万 | 37.91 | 37.91 | 16.92 | 83 | 四会富仕 | 2023-12-19 二 | 36.18 | 36.09 | 36.87 | 37.08 | 36.01 | 2.16% | 1.01% | 10267 | 3762万 | 37.58 | 37.58 | 16.77 | 84 | 四会富仕 | 2023-12-18 一 | 36.85 | 36.85 | 36.09 | 36.87 | 36.00 | -2.06% | 0.97% | 9864 | 3584万 | 36.79 | 36.79 | 16.42 | 85 | 四会富仕 | 2023-12-15 五 | 37.20 | 37.30 | 36.85 | 37.41 | 36.85 | -1.21% | 0.80% | 8182 | 3029万 | 37.56 | 37.56 | 16.76 | 86 | 四会富仕 | 2023-12-14 四 | 37.52 | 37.13 | 37.30 | 38.06 | 37.18 | 0.46% | 1.42% | 14478 | 5437万 | 38.02 | 38.02 | 16.97 | 87 | 四会富仕 | 2023-12-13 三 | 38.12 | 38.20 | 37.13 | 38.22 | 36.70 | -2.80% | 2.03% | 20677 | 7712万 | 37.85 | 37.85 | 16.89 | 88 | 四会富仕 | 2023-12-12 二 | 39.45 | 38.36 | 38.20 | 40.89 | 38.02 | -0.42% | 3.32% | 33800 | 13179万 | 38.94 | 38.94 | 17.38 | 89 | 四会富仕 | 2023-12-11 一 | 38.56 | 38.92 | 38.36 | 38.56 | 36.88 | -1.44% | 2.41% | 24518 | 9203万 | 39.1 | 39.1 | 17.45 | 90 | 四会富仕 | 2023-12-08 五 | 37.97 | 38.00 | 38.92 | 38.97 | 37.95 | 2.42% | 1.59% | 16173 | 6238万 | 39.67 | 39.67 | 17.7 | 91 | 四会富仕 | 2023-12-07 四 | 37.68 | 37.64 | 38.00 | 38.18 | 37.57 | 0.96% | 0.82% | 8375 | 3181万 | 38.73 | 38.73 | 17.29 | 92 | 四会富仕 | 2023-12-06 三 | 37.56 | 37.48 | 37.64 | 38.01 | 37.37 | 0.43% | 1.05% | 10695 | 4032万 | 38.37 | 38.37 | 17.12 | 93 | 四会富仕 | 2023-12-05 二 | 38.79 | 38.72 | 37.48 | 38.90 | 37.48 | -3.20% | 1.03% | 10527 | 3998万 | 38.2 | 38.2 | 17.05 | 94 | 四会富仕 | 2023-12-04 一 | 39.18 | 39.13 | 38.72 | 39.35 | 38.72 | -1.05% | 0.83% | 8441 | 3288万 | 39.47 | 39.47 | 17.61 | 95 | 四会富仕 | 2023-12-01 五 | 38.90 | 38.99 | 39.13 | 39.29 | 38.63 | 0.36% | 0.94% | 9597 | 3738万 | 39.89 | 39.89 | 17.8 | 96 | 四会富仕 | 2023-11-30 四 | 39.95 | 39.87 | 38.99 | 40.16 | 38.50 | -2.21% | 1.19% | 12088 | 4715万 | 39.74 | 39.74 | 17.74 | 97 | 四会富仕 | 2023-11-29 三 | 39.79 | 39.82 | 39.87 | 40.45 | 39.70 | 0.13% | 0.93% | 9501 | 3804万 | 40.64 | 40.64 | 18.14 | 98 | 四会富仕 | 2023-11-28 二 | 39.05 | 39.05 | 39.82 | 40.44 | 39.04 | 1.97% | 1.36% | 13891 | 5539万 | 40.59 | 40.59 | 18.11 | 99 | 四会富仕 | 2023-11-27 一 | 38.34 | 38.40 | 39.05 | 39.55 | 38.34 | 1.69% | 1.02% | 10377 | 4049万 | 39.8 | 39.8 | 17.76 | 100 | 四会富仕 | 2023-11-24 五 | 39.80 | 39.80 | 38.40 | 39.80 | 38.36 | -3.52% | 1.11% | 11287 | 4370万 | 39.14 | 39.14 | 17.47 | 101 | 四会富仕 | 2023-11-23 四 | 38.70 | 38.91 | 39.80 | 39.84 | 38.70 | 2.29% | 0.91% | 9301 | 3664万 | 40.57 | 40.57 | 18.1 | 102 | 四会富仕 | 2023-11-22 三 | 39.32 | 39.59 | 38.91 | 39.76 | 38.91 | -1.72% | 0.93% | 9499 | 3733万 | 39.66 | 39.66 | 17.7 | 103 | 四会富仕 | 2023-11-21 二 | 40.15 | 40.39 | 39.59 | 40.37 | 39.50 | -1.98% | 1.38% | 14083 | 5617万 | 40.35 | 40.35 | 18.01 | 104 | 四会富仕 | 2023-11-20 一 | 40.00 | 40.00 | 40.39 | 41.03 | 39.56 | 0.98% | 1.89% | 19226 | 7753万 | 41.17 | 41.17 | 18.37 | 105 | 四会富仕 | 2023-11-17 五 | 39.09 | 39.12 | 40.00 | 40.05 | 39.09 | 2.25% | 1.12% | 11440 | 4551万 | 40.77 | 40.77 | 18.19 | 106 | 四会富仕 | 2023-11-16 四 | 39.52 | 39.47 | 39.12 | 39.74 | 39.12 | -0.89% | 0.65% | 6602 | 2603万 | 39.88 | 39.88 | 17.79 | 107 | 四会富仕 | 2023-11-15 三 | 39.99 | 39.68 | 39.47 | 40.11 | 39.32 | -0.53% | 0.49% | 5041 | 1995万 | 40.23 | 40.23 | 17.95 | 108 | 四会富仕 | 2023-11-14 二 | 39.77 | 39.77 | 39.68 | 40.00 | 39.30 | -0.23% | 0.87% | 8900 | 3529万 | 40.45 | 40.45 | 18.05 | 109 | 四会富仕 | 2023-11-13 一 | 39.30 | 38.83 | 39.77 | 39.79 | 38.85 | 2.42% | 1.23% | 12563 | 4970万 | 40.54 | 40.54 | 18.09 | 110 | 四会富仕 | 2023-11-10 五 | 38.83 | 38.83 | 38.83 | 39.48 | 38.55 | 0.00% | 0.75% | 7677 | 2992万 | 39.58 | 39.58 | 17.66 | 111 | 四会富仕 | 2023-11-09 四 | 39.39 | 39.36 | 38.83 | 39.67 | 38.56 | -1.35% | 0.85% | 8694 | 3390万 | 39.58 | 39.58 | 17.66 | 112 | 四会富仕 | 2023-11-08 三 | 39.48 | 39.72 | 39.36 | 39.77 | 39.05 | -0.91% | 0.76% | 7755 | 3058万 | 40.12 | 40.12 | 17.9 | 113 | 四会富仕 | 2023-11-07 二 | 39.46 | 39.56 | 39.72 | 39.94 | 39.21 | 0.40% | 0.71% | 7241 | 2873万 | 40.49 | 40.49 | 18.07 | 114 | 四会富仕 | 2023-11-06 一 | 38.90 | 38.90 | 39.56 | 39.74 | 38.90 | 1.70% | 0.93% | 9449 | 3734万 | 40.32 | 40.32 | 17.99 | 115 | 四会富仕 | 2023-11-03 五 | 38.20 | 37.99 | 38.90 | 39.10 | 38.19 | 2.40% | 0.79% | 8103 | 3145万 | 39.65 | 39.65 | 17.69 | 116 | 四会富仕 | 2023-11-02 四 | 38.36 | 38.35 | 37.99 | 38.64 | 37.99 | -0.94% | 0.69% | 6993 | 2678万 | 38.72 | 38.72 | 17.28 | 117 | 四会富仕 | 2023-11-01 三 | 38.38 | 38.39 | 38.35 | 38.80 | 38.11 | -0.10% | 0.60% | 6151 | 2367万 | 39.09 | 39.09 | 17.44 | 118 | 四会富仕 | 2023-10-31 二 | 38.51 | 38.70 | 38.39 | 38.98 | 38.10 | -0.80% | 0.93% | 9475 | 3653万 | 39.13 | 39.13 | 17.46 | 119 | 四会富仕 | 2023-10-30 一 | 37.40 | 37.42 | 38.70 | 38.88 | 37.24 | 3.42% | 1.13% | 11505 | 4410万 | 39.45 | 39.45 | 17.6 | 120 | 四会富仕 | 2023-10-27 五 | 36.51 | 36.80 | 37.42 | 37.59 | 36.37 | 1.68% | 0.86% | 8749 | 3247万 | 38.14 | 38.14 | 17.02 | 121 | 四会富仕 | 2023-10-26 四 | 36.72 | 37.07 | 36.80 | 36.87 | 36.17 | -0.73% | 0.80% | 8119 | 2961万 | 37.51 | 37.51 | 16.74 | 122 | 四会富仕 | 2023-10-25 三 | 35.95 | 35.78 | 37.07 | 37.18 | 35.60 | 3.61% | 1.35% | 13740 | 5026万 | 37.79 | 37.79 | 16.86 | 123 | 四会富仕 | 2023-10-24 二 | 35.00 | 34.44 | 35.78 | 36.14 | 34.36 | 3.89% | 0.88% | 8946 | 3167万 | 36.47 | 36.47 | 16.28 | 124 | 四会富仕 | 2023-10-23 一 | 35.74 | 35.82 | 34.44 | 36.08 | 34.28 | -3.85% | 0.98% | 9969 | 3477万 | 35.1 | 35.1 | 15.41 | 125 | 四会富仕 | 2023-10-20 五 | 37.14 | 37.40 | 35.82 | 37.66 | 35.78 | -4.22% | 1.19% | 12083 | 4405万 | 36.51 | 36.51 | 16.03 | 126 | 四会富仕 | 2023-10-19 四 | 37.30 | 37.47 | 37.40 | 38.55 | 37.16 | -0.19% | 0.94% | 9555 | 3620万 | 38.12 | 38.12 | 16.74 | 127 | 四会富仕 | 2023-10-18 三 | 38.40 | 38.42 | 37.47 | 38.40 | 37.41 | -2.47% | 0.74% | 7503 | 2828万 | 38.19 | 38.19 | 16.77 | 128 | 四会富仕 | 2023-10-17 二 | 38.66 | 38.59 | 38.42 | 38.81 | 38.07 | -0.44% | 0.67% | 6837 | 2620万 | 39.16 | 39.16 | 17.19 | 129 | 四会富仕 | 2023-10-16 一 | 39.90 | 39.70 | 38.59 | 39.90 | 38.31 | -2.80% | 0.97% | 9837 | 3813万 | 39.34 | 39.34 | 17.27 | 130 | 四会富仕 | 2023-10-13 五 | 39.56 | 39.32 | 39.70 | 39.80 | 39.03 | 0.97% | 0.90% | 9148 | 3618万 | 40.47 | 40.47 | 17.77 | 131 | 四会富仕 | 2023-10-12 四 | 39.37 | 39.35 | 39.32 | 39.80 | 39.00 | -0.08% | 0.80% | 8190 | 3220万 | 40.08 | 40.08 | 17.6 | 132 | 四会富仕 | 2023-10-11 三 | 39.20 | 39.18 | 39.35 | 39.59 | 38.81 | 0.43% | 0.92% | 9400 | 3690万 | 40.11 | 40.11 | 17.61 | 133 | 四会富仕 | 2023-10-10 二 | 39.03 | 38.99 | 39.18 | 39.44 | 38.63 | 0.49% | 1.28% | 12999 | 5080万 | 39.94 | 39.94 | 17.53 | 134 | 四会富仕 | 2023-10-09 一 | 38.60 | 38.62 | 38.99 | 39.23 | 38.55 | 0.96% | 1.04% | 10609 | 4133万 | 39.74 | 39.74 | 17.45 | 135 | 四会富仕 | 2023-09-28 四 | 37.55 | 37.55 | 38.62 | 38.91 | 37.55 | 2.85% | 1.37% | 13943 | 5359万 | 39.37 | 39.37 | 17.28 | 136 | 四会富仕 | 2023-09-27 三 | 37.45 | 37.46 | 37.55 | 37.92 | 37.21 | 0.24% | 0.63% | 6450 | 2424万 | 38.28 | 38.28 | 16.8 | 137 | 四会富仕 | 2023-09-26 二 | 38.55 | 38.29 | 37.46 | 38.55 | 37.37 | -2.17% | 1.15% | 11717 | 4411万 | 38.18 | 38.18 | 16.76 | 138 | 四会富仕 | 2023-09-25 一 | 38.99 | 39.02 | 38.29 | 39.00 | 38.22 | -1.87% | 0.81% | 8268 | 3181万 | 39.03 | 39.03 | 17.14 | 139 | 四会富仕 | 2023-09-22 五 | 37.58 | 37.64 | 39.02 | 39.07 | 37.53 | 3.67% | 1.43% | 14563 | 5632万 | 39.77 | 39.77 | 17.46 | 140 | 四会富仕 | 2023-09-21 四 | 37.38 | 37.43 | 37.64 | 38.05 | 37.35 | 0.56% | 0.67% | 6853 | 2587万 | 38.37 | 38.37 | 16.84 | 141 | 四会富仕 | 2023-09-20 三 | 38.06 | 38.06 | 37.43 | 38.47 | 37.43 | -1.66% | 0.79% | 8072 | 3048万 | 38.15 | 38.15 | 16.75 | 142 | 四会富仕 | 2023-09-19 二 | 38.66 | 38.99 | 38.06 | 38.78 | 37.90 | -2.39% | 1.09% | 11132 | 4248万 | 38.79 | 38.79 | 17.03 | 143 | 四会富仕 | 2023-09-18 一 | 38.60 | 38.65 | 38.99 | 39.84 | 38.08 | 0.88% | 1.25% | 12736 | 4968万 | 39.74 | 39.74 | 17.45 | 144 | 四会富仕 | 2023-09-15 五 | 38.44 | 38.29 | 38.65 | 39.38 | 38.15 | 0.94% | 1.30% | 13256 | 5143万 | 39.4 | 39.4 | 17.3 | 145 | 四会富仕 | 2023-09-14 四 | 38.78 | 38.49 | 38.29 | 38.80 | 37.96 | -0.52% | 0.73% | 7414 | 2839万 | 39.03 | 39.03 | 17.14 | 146 | 四会富仕 | 2023-09-13 三 | 38.92 | 38.95 | 38.49 | 39.07 | 38.00 | -1.18% | 0.73% | 7479 | 2874万 | 39.23 | 39.23 | 17.22 | 147 | 四会富仕 | 2023-09-12 二 | 39.01 | 38.93 | 38.95 | 39.16 | 38.58 | 0.05% | 0.65% | 6608 | 2566万 | 39.7 | 39.7 | 17.43 | 148 | 四会富仕 | 2023-09-11 一 | 39.12 | 38.93 | 38.93 | 39.26 | 38.40 | 0.00% | 0.78% | 7911 | 3078万 | 39.68 | 39.68 | 17.42 | 149 | 四会富仕 | 2023-09-08 五 | 38.30 | 38.74 | 38.93 | 39.36 | 38.26 | 0.49% | 0.84% | 8558 | 3338万 | 39.68 | 39.68 | 17.42 | 150 | 四会富仕 | 2023-09-07 四 | 39.58 | 39.58 | 38.74 | 39.58 | 38.72 | -2.12% | 0.97% | 9842 | 3847万 | 39.49 | 39.49 | 17.34 | 151 | 四会富仕 | 2023-09-06 三 | 38.41 | 38.84 | 39.58 | 39.59 | 38.41 | 1.91% | 1.49% | 15166 | 5959万 | 40.34 | 40.34 | 17.71 | 152 | 四会富仕 | 2023-09-05 二 | 38.69 | 38.70 | 38.84 | 39.26 | 38.40 | 0.36% | 1.12% | 11391 | 4429万 | 39.59 | 39.59 | 17.38 | 153 | 四会富仕 | 2023-09-04 一 | 38.84 | 38.78 | 38.70 | 39.05 | 38.11 | -0.21% | 1.25% | 12755 | 4910万 | 39.45 | 39.45 | 17.32 | 154 | 四会富仕 | 2023-09-01 五 | 39.00 | 39.03 | 38.78 | 39.39 | 38.40 | -0.64% | 1.08% | 10961 | 4253万 | 39.53 | 39.53 | 17.35 | 155 | 四会富仕 | 2023-08-31 四 | 38.40 | 38.67 | 39.03 | 39.28 | 38.20 | 0.93% | 1.72% | 17555 | 6843万 | 39.78 | 39.78 | 17.47 | 156 | 四会富仕 | 2023-08-30 三 | 37.02 | 37.80 | 38.67 | 38.85 | 37.02 | 2.30% | 2.42% | 24707 | 9485万 | 39.42 | 39.42 | 17.31 | 157 | 四会富仕 | 2023-08-29 二 | 36.09 | 36.26 | 37.80 | 37.80 | 35.77 | 4.25% | 1.72% | 17488 | 6514万 | 38.53 | 38.53 | 16.19 | 158 | 四会富仕 | 2023-08-28 一 | 37.29 | 35.93 | 36.26 | 37.68 | 35.80 | 0.92% | 1.26% | 12833 | 4727万 | 36.96 | 36.96 | 15.53 | 159 | 四会富仕 | 2023-08-25 五 | 36.90 | 36.95 | 35.93 | 37.30 | 35.92 | -2.76% | 1.26% | 12842 | 4695万 | 36.62 | 36.62 | 15.39 | 160 | 四会富仕 | 2023-08-23 三 | 36.63 | 36.73 | 36.29 | 36.83 | 36.11 | -1.20% | 0.77% | 7886 | 2875万 | 36.99 | 36.99 | 15.54 | 161 | 四会富仕 | 2023-08-22 二 | 37.02 | 36.73 | 36.73 | 37.18 | 36.10 | 0.00% | 1.10% | 11216 | 4102万 | 37.44 | 37.44 | 15.73 |
|
行情刷新 | 流通股东
|